福瑞股份[300049]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.7 |
1 |
1 |
集合竞价 |
| 09:15:12 |
12.75 |
1 |
1 |
集合竞价 |
| 09:15:30 |
12.95 |
68 |
68 |
集合竞价 |
| 09:17:00 |
12.75 |
1 |
1 |
集合竞价 |
| 09:17:27 |
12.91 |
7 |
7 |
集合竞价 |
| 09:17:45 |
12.75 |
1 |
1 |
集合竞价 |
| 09:17:54 |
12.91 |
7 |
7 |
集合竞价 |
| 09:18:03 |
12.75 |
1 |
1 |
集合竞价 |
| 09:18:12 |
12.91 |
8 |
8 |
集合竞价 |
| 09:18:21 |
12.75 |
1 |
1 |
集合竞价 |
| 09:18:48 |
12.75 |
1 |
1 |
集合竞价 |
| 09:20:48 |
12.75 |
3 |
3 |
集合竞价 |
| 09:23:30 |
12.75 |
11 |
11 |
集合竞价 |
| 09:24:33 |
12.75 |
58 |
58 |
集合竞价 |
| 09:24:42 |
12.75 |
58 |
58 |
集合竞价 |
| 09:25:00 |
12.75 |
58 |
58 |
集合竞价 |
| 09:25:03 |
12.76 |
113 |
171 |
买入 |
| 09:30:03 |
12.87 |
136 |
307 |
买入 |
| 09:30:06 |
12.77 |
64 |
371 |
卖出 |
| 09:30:09 |
12.77 |
53 |
424 |
卖出 |
| 09:30:12 |
12.75 |
28 |
452 |
卖出 |
| 09:30:15 |
12.72 |
19 |
471 |
卖出 |
| 09:30:18 |
12.71 |
21 |
492 |
卖出 |
| 09:30:21 |
12.7 |
15 |
507 |
卖出 |
| 09:30:24 |
12.71 |
41 |
548 |
买入 |
| 09:30:27 |
12.7 |
31 |
579 |
卖出 |
| 09:30:30 |
12.7 |
5 |
584 |
卖出 |
| 09:30:33 |
12.7 |
9 |
593 |
卖出 |
| 09:30:36 |
12.71 |
1 |
594 |
买入 |
| 09:30:39 |
12.72 |
17 |
611 |
买入 |
| 09:30:42 |
12.71 |
8 |
619 |
卖出 |
| 09:30:45 |
12.75 |
21 |
640 |
买入 |
| 09:30:48 |
12.75 |
7 |
647 |
买入 |
| 09:30:51 |
12.75 |
2 |
649 |
买入 |
| 09:30:54 |
12.75 |
1 |
650 |
买入 |
| 09:30:57 |
12.75 |
5 |
655 |
买入 |
| 09:31:00 |
12.75 |
46 |
701 |
买入 |
| 09:31:06 |
12.73 |
9 |
710 |
卖出 |
| 09:31:09 |
12.73 |
14 |
724 |
买入 |
| 09:31:12 |
12.72 |
21 |
745 |
卖出 |
| 09:31:15 |
12.73 |
3 |
748 |
卖出 |
| 09:31:18 |
12.73 |
15 |
763 |
卖出 |
| 09:31:21 |
12.73 |
1 |
764 |
卖出 |
| 09:31:24 |
12.74 |
94 |
858 |
买入 |
| 09:31:27 |
12.75 |
10 |
868 |
买入 |
| 09:31:30 |
12.74 |
14 |
882 |
卖出 |
| 09:31:33 |
12.74 |
2 |
884 |
卖出 |
| 09:31:36 |
12.75 |
4 |
888 |
卖出 |
| 09:31:39 |
12.74 |
15 |
903 |
卖出 |
| 09:31:42 |
12.74 |
9 |
912 |
卖出 |
| 09:31:45 |
12.74 |
12 |
924 |
卖出 |
| 09:31:48 |
12.76 |
1 |
925 |
买入 |
| 09:31:51 |
12.77 |
8 |
933 |
买入 |
| 09:31:54 |
12.75 |
1 |
934 |
卖出 |
| 09:31:57 |
12.75 |
4 |
938 |
卖出 |
| 09:32:00 |
12.77 |
7 |
945 |
卖出 |
| 09:32:03 |
12.76 |
2 |
947 |
卖出 |
| 09:32:06 |
12.74 |
12 |
959 |
卖出 |
| 09:32:09 |
12.78 |
15 |
974 |
买入 |
| 09:32:12 |
12.79 |
19 |
993 |
买入 |
| 09:32:15 |
12.81 |
38 |
1031 |
买入 |
| 09:32:18 |
12.8 |
5 |
1036 |
买入 |
| 09:32:21 |
12.79 |
23 |
1059 |
卖出 |
| 09:32:24 |
12.8 |
23 |
1082 |
买入 |
| 09:32:27 |
12.8 |
48 |
1130 |
卖出 |
| 09:32:30 |
12.8 |
5 |
1135 |
卖出 |
| 09:32:33 |
12.8 |
47 |
1182 |
卖出 |
| 09:32:36 |
12.8 |
9 |
1191 |
卖出 |
| 09:32:39 |
12.8 |
19 |
1210 |
买入 |
| 09:32:42 |
12.79 |
8 |
1218 |
卖出 |
| 09:32:45 |
12.81 |
2 |
1220 |
买入 |
| 09:32:48 |
12.83 |
1 |
1221 |
卖出 |
| 09:32:51 |
12.8 |
19 |
1240 |
卖出 |
| 09:32:54 |
12.83 |
38 |
1278 |
买入 |
| 09:32:57 |
12.82 |
6 |
1284 |
买入 |
| 09:33:00 |
12.8 |
22 |
1306 |
卖出 |
| 09:33:03 |
12.82 |
151 |
1457 |
买入 |
| 09:33:06 |
12.8 |
60 |
1517 |
卖出 |
| 09:33:09 |
12.82 |
27 |
1544 |
买入 |
| 09:33:12 |
12.81 |
23 |
1567 |
卖出 |
| 09:33:15 |
12.82 |
16 |
1583 |
买入 |
| 09:33:18 |
12.81 |
37 |
1620 |
卖出 |
| 09:33:21 |
12.84 |
10 |
1630 |
买入 |
| 09:33:24 |
12.82 |
2 |
1632 |
卖出 |
| 09:33:27 |
12.84 |
142 |
1774 |
买入 |
| 09:33:30 |
12.83 |
11 |
1785 |
卖出 |
| 09:33:33 |
12.84 |
39 |
1824 |
买入 |
| 09:33:36 |
12.82 |
4 |
1828 |
卖出 |
| 09:33:48 |
12.84 |
10 |
1838 |
买入 |
| 09:33:51 |
12.84 |
20 |
1858 |
买入 |
| 09:33:54 |
12.84 |
22 |
1880 |
买入 |
| 09:33:57 |
12.85 |
13 |
1893 |
买入 |
| 09:34:00 |
12.84 |
4 |
1897 |
卖出 |
| 09:34:03 |
12.85 |
6 |
1903 |
买入 |
| 09:34:06 |
12.85 |
20 |
1923 |
买入 |
| 09:34:09 |
12.85 |
50 |
1973 |
买入 |
| 09:34:12 |
12.84 |
10 |
1983 |
卖出 |
| 09:34:15 |
12.87 |
44 |
2027 |
买入 |
| 09:34:18 |
12.86 |
6 |
2033 |
卖出 |
| 09:34:24 |
12.88 |
70 |
2103 |
买入 |
| 09:34:27 |
12.88 |
14 |
2117 |
买入 |
| 09:34:30 |
12.88 |
54 |
2171 |
买入 |
| 09:34:33 |
12.89 |
34 |
2205 |
买入 |
| 09:34:36 |
12.89 |
69 |
2274 |
卖出 |
| 09:34:39 |
12.91 |
89 |
2363 |
买入 |
| 09:34:42 |
12.94 |
43 |
2406 |
买入 |
| 09:34:45 |
12.95 |
7 |
2413 |
买入 |
| 09:34:48 |
12.95 |
45 |
2458 |
买入 |
| 09:34:51 |
12.95 |
30 |
2488 |
买入 |
| 09:34:54 |
12.96 |
80 |
2568 |
买入 |
| 09:34:57 |
12.96 |
4 |
2572 |
买入 |
| 09:35:00 |
12.95 |
113 |
2685 |
卖出 |
| 09:35:03 |
12.97 |
240 |
2925 |
买入 |
| 09:35:06 |
12.96 |
180 |
3105 |
卖出 |
| 09:35:09 |
12.95 |
251 |
3356 |
卖出 |
| 09:35:12 |
12.93 |
13 |
3369 |
卖出 |
| 09:35:15 |
12.95 |
167 |
3536 |
买入 |
| 09:35:18 |
12.91 |
17 |
3553 |
卖出 |
| 09:35:21 |
12.95 |
1 |
3554 |
买入 |
| 09:35:24 |
12.95 |
117 |
3671 |
买入 |
| 09:35:27 |
12.92 |
7 |
3678 |
卖出 |
| 09:35:33 |
12.92 |
1 |
3679 |
买入 |
| 09:35:36 |
12.92 |
7 |
3686 |
买入 |
| 09:35:39 |
12.92 |
6 |
3692 |
卖出 |
| 09:35:42 |
12.91 |
2 |
3694 |
卖出 |
| 09:35:45 |
12.92 |
6 |
3700 |
买入 |
| 09:35:48 |
12.92 |
31 |
3731 |
买入 |
| 09:35:51 |
12.91 |
9 |
3740 |
卖出 |
| 09:35:57 |
12.9 |
1 |
3741 |
卖出 |
| 09:36:00 |
12.9 |
13 |
3754 |
买入 |
| 09:36:03 |
12.89 |
2 |
3756 |
卖出 |
| 09:36:06 |
12.89 |
1 |
3757 |
卖出 |
| 09:36:09 |
12.89 |
5 |
3762 |
卖出 |
| 09:36:12 |
12.88 |
54 |
3816 |
卖出 |
| 09:36:15 |
12.88 |
6 |
3822 |
卖出 |
| 09:36:18 |
12.89 |
14 |
3836 |
买入 |
| 09:36:24 |
12.88 |
50 |
3886 |
卖出 |
| 09:36:30 |
12.9 |
28 |
3914 |
买入 |
| 09:36:33 |
12.92 |
157 |
4071 |
买入 |
| 09:36:36 |
12.92 |
37 |
4108 |
卖出 |
| 09:36:39 |
12.95 |
24 |
4132 |
买入 |
| 09:36:42 |
12.95 |
2 |
4134 |
买入 |
| 09:36:45 |
12.95 |
43 |
4177 |
买入 |
| 09:36:48 |
12.94 |
13 |
4190 |
卖出 |
| 09:36:51 |
12.96 |
38 |
4228 |
买入 |
| 09:36:54 |
12.95 |
21 |
4249 |
卖出 |
| 09:36:57 |
12.97 |
42 |
4291 |
买入 |
| 09:37:00 |
12.96 |
64 |
4355 |
卖出 |
| 09:37:03 |
12.96 |
4 |
4359 |
卖出 |
| 09:37:06 |
12.96 |
5 |
4364 |
卖出 |
| 09:37:09 |
12.98 |
144 |
4508 |
买入 |
| 09:37:12 |
12.96 |
11 |
4519 |
卖出 |
| 09:37:15 |
12.96 |
3 |
4522 |
卖出 |
| 09:37:18 |
12.97 |
20 |
4542 |
买入 |
| 09:37:21 |
13.02 |
1409 |
5951 |
买入 |
| 09:37:24 |
13.04 |
15 |
5966 |
买入 |
| 09:37:27 |
13.02 |
17 |
5983 |
卖出 |
| 09:37:30 |
13.05 |
29 |
6012 |
买入 |
| 09:37:33 |
13.04 |
74 |
6086 |
卖出 |
| 09:37:36 |
13.06 |
122 |
6208 |
买入 |
| 09:37:39 |
13.06 |
17 |
6225 |
买入 |
| 09:37:42 |
13.06 |
6 |
6231 |
卖出 |
| 09:37:45 |
13.06 |
3 |
6234 |
卖出 |
| 09:37:48 |
13.08 |
130 |
6364 |
买入 |
| 09:37:51 |
13.08 |
305 |
6669 |
卖出 |
| 09:37:54 |
13.08 |
151 |
6820 |
卖出 |
| 09:37:57 |
13.09 |
85 |
6905 |
买入 |
| 09:38:00 |
13.1 |
56 |
6961 |
卖出 |
| 09:38:03 |
13.1 |
46 |
7007 |
卖出 |
| 09:38:06 |
13.12 |
7 |
7014 |
买入 |
| 09:38:09 |
13.08 |
689 |
7703 |
卖出 |
| 09:38:12 |
13.04 |
209 |
7912 |
卖出 |
| 09:38:15 |
13.04 |
89 |
8001 |
卖出 |
| 09:38:18 |
13.08 |
342 |
8343 |
买入 |
| 09:38:21 |
13.09 |
13 |
8356 |
买入 |
| 09:38:24 |
13.1 |
48 |
8404 |
买入 |
| 09:38:27 |
13.1 |
97 |
8501 |
买入 |
| 09:38:30 |
13.1 |
8 |
8509 |
买入 |
| 09:38:33 |
13.1 |
110 |
8619 |
卖出 |
| 09:38:36 |
13.1 |
25 |
8644 |
卖出 |
| 09:38:39 |
13.1 |
169 |
8813 |
卖出 |
| 09:38:42 |
13.12 |
54 |
8867 |
买入 |
| 09:38:45 |
13.12 |
6 |
8873 |
卖出 |
| 09:38:48 |
13.12 |
248 |
9121 |
卖出 |
| 09:38:54 |
13.12 |
145 |
9266 |
买入 |
| 09:38:57 |
13.12 |
37 |
9303 |
买入 |
| 09:39:00 |
13.12 |
53 |
9356 |
买入 |
| 09:39:03 |
13.11 |
29 |
9385 |
卖出 |
| 09:39:06 |
13.12 |
118 |
9503 |
买入 |
| 09:39:09 |
13.1 |
40 |
9543 |
卖出 |
| 09:39:12 |
13.11 |
61 |
9604 |
买入 |
| 09:39:15 |
13.12 |
208 |
9812 |
买入 |
| 09:39:18 |
13.14 |
222 |
10034 |
买入 |
| 09:39:21 |
13.15 |
391 |
10425 |
买入 |
| 09:39:24 |
13.17 |
519 |
10944 |
买入 |
| 09:39:27 |
13.18 |
150 |
11094 |
买入 |
| 09:39:30 |
13.17 |
36 |
11130 |
卖出 |
| 09:39:33 |
13.17 |
27 |
11157 |
卖出 |
| 09:39:36 |
13.16 |
101 |
11258 |
卖出 |
| 09:39:39 |
13.14 |
147 |
11405 |
卖出 |
| 09:39:42 |
13.15 |
236 |
11641 |
买入 |
| 09:39:45 |
13.14 |
37 |
11678 |
卖出 |
| 09:39:48 |
13.14 |
4 |
11682 |
卖出 |
| 09:39:51 |
13.15 |
5 |
11687 |
买入 |
| 09:39:54 |
13.15 |
59 |
11746 |
买入 |
| 09:39:57 |
13.14 |
151 |
11897 |
卖出 |
| 09:40:00 |
13.14 |
3 |
11900 |
卖出 |
| 09:40:03 |
13.14 |
5 |
11905 |
买入 |
| 09:40:06 |
13.16 |
71 |
11976 |
买入 |
| 09:40:09 |
13.15 |
144 |
12120 |
买入 |
| 09:40:12 |
13.12 |
67 |
12187 |
卖出 |
| 09:40:15 |
13.08 |
718 |
12905 |
卖出 |
| 09:40:18 |
13.08 |
58 |
12963 |
买入 |
| 09:40:21 |
13.08 |
10 |
12973 |
买入 |
| 09:40:24 |
13.08 |
24 |
12997 |
买入 |
| 09:40:27 |
13.08 |
1 |
12998 |
卖出 |
| 09:40:30 |
13.08 |
40 |
13038 |
卖出 |
| 09:40:36 |
13.06 |
31 |
13069 |
卖出 |
| 09:40:39 |
13.06 |
53 |
13122 |
卖出 |
| 09:40:42 |
13.06 |
135 |
13257 |
卖出 |
| 09:40:45 |
13.06 |
7 |
13264 |
卖出 |
| 09:40:48 |
13.06 |
24 |
13288 |
买入 |
| 09:40:51 |
13.06 |
27 |
13315 |
买入 |
| 09:40:57 |
13.05 |
4 |
13319 |
买入 |
| 09:41:00 |
13.05 |
19 |
13338 |
买入 |
| 09:41:03 |
13.05 |
8 |
13346 |
买入 |
| 09:41:06 |
13.04 |
3 |
13349 |
卖出 |
| 09:41:09 |
13.05 |
15 |
13364 |
买入 |
| 09:41:12 |
13.08 |
201 |
13565 |
买入 |
| 09:41:15 |
13.1 |
24 |
13589 |
买入 |
| 09:41:18 |
13.1 |
23 |
13612 |
买入 |
| 09:41:21 |
13.1 |
12 |
13624 |
买入 |
| 09:41:24 |
13.1 |
15 |
13639 |
卖出 |
| 09:41:27 |
13.1 |
12 |
13651 |
卖出 |
| 09:41:30 |
13.1 |
72 |
13723 |
买入 |
| 09:41:33 |
13.1 |
35 |
13758 |
卖出 |
| 09:41:36 |
13.1 |
9 |
13767 |
买入 |
| 09:41:39 |
13.11 |
17 |
13784 |
买入 |
| 09:41:42 |
13.11 |
14 |
13798 |
卖出 |
| 09:41:45 |
13.1 |
16 |
13814 |
卖出 |
| 09:41:48 |
13.07 |
50 |
13864 |
卖出 |
| 09:41:51 |
13.1 |
14 |
13878 |
买入 |
| 09:41:54 |
13.11 |
16 |
13894 |
买入 |
| 09:41:57 |
13.15 |
446 |
14340 |
买入 |
| 09:42:00 |
13.12 |
79 |
14419 |
卖出 |
| 09:42:03 |
13.13 |
52 |
14471 |
卖出 |
| 09:42:06 |
13.13 |
57 |
14528 |
卖出 |
| 09:42:09 |
13.12 |
45 |
14573 |
卖出 |
| 09:42:12 |
13.11 |
29 |
14602 |
卖出 |
| 09:42:15 |
13.08 |
47 |
14649 |
卖出 |
| 09:42:18 |
13.08 |
4 |
14653 |
卖出 |
| 09:42:21 |
13.08 |
25 |
14678 |
卖出 |
| 09:42:24 |
13.1 |
7 |
14685 |
买入 |
| 09:42:27 |
13.09 |
11 |
14696 |
卖出 |
| 09:42:30 |
13.1 |
10 |
14706 |
买入 |
| 09:42:33 |
13.1 |
22 |
14728 |
卖出 |
| 09:42:36 |
13.1 |
354 |
15082 |
卖出 |
| 09:42:39 |
13.09 |
72 |
15154 |
卖出 |
| 09:42:42 |
13.09 |
1 |
15155 |
卖出 |
| 09:42:45 |
13.09 |
12 |
15167 |
卖出 |
| 09:42:48 |
13.08 |
38 |
15205 |
卖出 |
| 09:42:51 |
13.1 |
231 |
15436 |
买入 |
| 09:42:54 |
13.07 |
4 |
15440 |
卖出 |
| 09:42:57 |
13.08 |
7 |
15447 |
卖出 |
| 09:43:03 |
13.08 |
7 |
15454 |
卖出 |
| 09:43:06 |
13.1 |
30 |
15484 |
买入 |
| 09:43:09 |
13.08 |
45 |
15529 |
卖出 |
| 09:43:12 |
13.1 |
59 |
15588 |
买入 |
| 09:43:15 |
13.09 |
26 |
15614 |
卖出 |
| 09:43:18 |
13.12 |
43 |
15657 |
买入 |
| 09:43:21 |
13.1 |
17 |
15674 |
卖出 |
| 09:43:24 |
13.1 |
11 |
15685 |
卖出 |
| 09:43:27 |
13.1 |
14 |
15699 |
卖出 |
| 09:43:30 |
13.1 |
3 |
15702 |
买入 |
| 09:43:33 |
13.11 |
1 |
15703 |
卖出 |
| 09:43:36 |
13.12 |
58 |
15761 |
买入 |
| 09:43:39 |
13.12 |
2 |
15763 |
买入 |
| 09:43:42 |
13.12 |
80 |
15843 |
买入 |
| 09:43:45 |
13.12 |
91 |
15934 |
卖出 |
| 09:43:48 |
13.1 |
2 |
15936 |
卖出 |
| 09:43:51 |
13.11 |
1 |
15937 |
买入 |
| 09:43:54 |
13.12 |
9 |
15946 |
买入 |
| 09:43:57 |
13.12 |
262 |
16208 |
买入 |
| 09:44:00 |
13.13 |
24 |
16232 |
买入 |
| 09:44:03 |
13.12 |
20 |
16252 |
卖出 |
| 09:44:06 |
13.13 |
17 |
16269 |
买入 |
| 09:44:09 |
13.12 |
62 |
16331 |
卖出 |
| 09:44:12 |
13.12 |
74 |
16405 |
买入 |
| 09:44:15 |
13.12 |
82 |
16487 |
买入 |
| 09:44:18 |
13.12 |
1 |
16488 |
买入 |
| 09:44:21 |
13.12 |
33 |
16521 |
卖出 |
| 09:44:24 |
13.12 |
22 |
16543 |
卖出 |
| 09:44:27 |
13.12 |
17 |
16560 |
卖出 |
| 09:44:30 |
13.11 |
9 |
16569 |
卖出 |
| 09:44:33 |
13.11 |
16 |
16585 |
买入 |
| 09:44:36 |
13.11 |
3 |
16588 |
卖出 |
| 09:44:39 |
13.1 |
68 |
16656 |
卖出 |
| 09:44:42 |
13.1 |
54 |
16710 |
卖出 |
| 09:44:48 |
13.11 |
163 |
16873 |
买入 |
| 09:44:51 |
13.11 |
1 |
16874 |
卖出 |