福能股份[600483]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.12 |
4 |
4 |
集合竞价 |
| 09:15:06 |
13.13 |
7 |
7 |
集合竞价 |
| 09:15:09 |
13.13 |
22 |
22 |
集合竞价 |
| 09:15:12 |
13.1 |
25 |
25 |
集合竞价 |
| 09:15:42 |
13.1 |
28 |
28 |
集合竞价 |
| 09:16:15 |
13.1 |
30 |
30 |
集合竞价 |
| 09:17:03 |
13.1 |
31 |
31 |
集合竞价 |
| 09:18:21 |
13.08 |
47 |
47 |
集合竞价 |
| 09:19:00 |
13.08 |
50 |
50 |
集合竞价 |
| 09:19:15 |
13.08 |
50 |
50 |
集合竞价 |
| 09:19:18 |
13.08 |
47 |
47 |
集合竞价 |
| 09:19:27 |
13.08 |
47 |
47 |
集合竞价 |
| 09:19:39 |
13.08 |
47 |
47 |
集合竞价 |
| 09:19:42 |
13.08 |
47 |
47 |
集合竞价 |
| 09:20:00 |
13.08 |
48 |
48 |
集合竞价 |
| 09:20:03 |
13.08 |
48 |
48 |
集合竞价 |
| 09:20:12 |
13.08 |
48 |
48 |
集合竞价 |
| 09:20:21 |
13.09 |
48 |
48 |
集合竞价 |
| 09:20:30 |
13.09 |
54 |
54 |
集合竞价 |
| 09:20:39 |
13.09 |
54 |
54 |
集合竞价 |
| 09:20:51 |
13.09 |
54 |
54 |
集合竞价 |
| 09:21:54 |
13.08 |
99 |
99 |
集合竞价 |
| 09:21:57 |
13.08 |
99 |
99 |
集合竞价 |
| 09:23:21 |
13.08 |
100 |
100 |
集合竞价 |
| 09:23:24 |
13.06 |
196 |
196 |
集合竞价 |
| 09:23:42 |
13.06 |
196 |
196 |
集合竞价 |
| 09:23:45 |
13.06 |
196 |
196 |
集合竞价 |
| 09:23:54 |
13.06 |
196 |
196 |
集合竞价 |
| 09:24:00 |
13.06 |
196 |
196 |
集合竞价 |
| 09:24:15 |
13.01 |
231 |
231 |
集合竞价 |
| 09:24:27 |
13.01 |
231 |
231 |
集合竞价 |
| 09:24:30 |
13.01 |
251 |
251 |
集合竞价 |
| 09:24:36 |
13.01 |
299 |
299 |
集合竞价 |
| 09:24:48 |
13.01 |
304 |
304 |
集合竞价 |
| 09:24:54 |
13.01 |
304 |
304 |
集合竞价 |
| 09:24:57 |
13.01 |
304 |
304 |
集合竞价 |
| 09:25:01 |
13 |
323 |
323 |
集合竞价 |
| 09:25:06 |
13 |
323 |
646 |
卖出 |
| 09:30:00 |
13.01 |
177 |
823 |
买入 |
| 09:30:03 |
13 |
367 |
1190 |
卖出 |
| 09:30:06 |
13 |
240 |
1430 |
买入 |
| 09:30:09 |
13.01 |
444 |
1874 |
买入 |
| 09:30:12 |
13 |
185 |
2059 |
卖出 |
| 09:30:15 |
13.02 |
29 |
2088 |
买入 |
| 09:30:18 |
13.01 |
49 |
2137 |
卖出 |
| 09:30:21 |
13.04 |
20 |
2157 |
买入 |
| 09:30:24 |
13.04 |
31 |
2188 |
卖出 |
| 09:30:27 |
13.03 |
21 |
2209 |
卖出 |
| 09:30:30 |
13.07 |
20 |
2229 |
买入 |
| 09:30:33 |
13.05 |
10 |
2239 |
卖出 |
| 09:30:36 |
13.02 |
99 |
2338 |
卖出 |
| 09:30:39 |
13.02 |
185 |
2523 |
买入 |
| 09:30:42 |
13.05 |
38 |
2561 |
买入 |
| 09:30:45 |
13.02 |
9 |
2570 |
卖出 |
| 09:30:48 |
13.03 |
25 |
2595 |
买入 |
| 09:30:51 |
13.02 |
39 |
2634 |
卖出 |
| 09:30:54 |
13.02 |
21 |
2655 |
卖出 |
| 09:30:57 |
13.01 |
59 |
2714 |
卖出 |
| 09:31:00 |
13 |
52 |
2766 |
卖出 |
| 09:31:03 |
13.02 |
12 |
2778 |
买入 |
| 09:31:06 |
13.04 |
20 |
2798 |
买入 |
| 09:31:09 |
13.02 |
26 |
2824 |
买入 |
| 09:31:12 |
13.02 |
22 |
2846 |
卖出 |
| 09:31:15 |
13.02 |
25 |
2871 |
买入 |
| 09:31:18 |
13.02 |
51 |
2922 |
买入 |
| 09:31:21 |
13.03 |
5 |
2927 |
买入 |
| 09:31:24 |
13.1 |
83 |
3010 |
买入 |
| 09:31:27 |
13.02 |
43 |
3053 |
卖出 |
| 09:31:30 |
13.06 |
51 |
3104 |
买入 |
| 09:31:33 |
13.03 |
20 |
3124 |
卖出 |
| 09:31:36 |
13.02 |
381 |
3505 |
卖出 |
| 09:31:39 |
13.06 |
44 |
3549 |
买入 |
| 09:31:42 |
13.01 |
144 |
3693 |
卖出 |
| 09:31:45 |
13.02 |
27 |
3720 |
卖出 |
| 09:31:48 |
13.09 |
46 |
3766 |
买入 |
| 09:31:51 |
13.08 |
113 |
3879 |
买入 |
| 09:31:54 |
13.08 |
20 |
3899 |
买入 |
| 09:31:57 |
13.08 |
29 |
3928 |
买入 |
| 09:32:00 |
13.06 |
25 |
3953 |
卖出 |
| 09:32:03 |
13.06 |
22 |
3975 |
卖出 |
| 09:32:09 |
13.02 |
48 |
4023 |
卖出 |
| 09:32:15 |
13.01 |
164 |
4187 |
卖出 |
| 09:32:18 |
13.01 |
111 |
4298 |
卖出 |
| 09:32:21 |
13.04 |
44 |
4342 |
买入 |
| 09:32:24 |
13.01 |
77 |
4419 |
卖出 |
| 09:32:27 |
13.01 |
19 |
4438 |
买入 |
| 09:32:30 |
13.03 |
211 |
4649 |
买入 |
| 09:32:33 |
13.01 |
68 |
4717 |
卖出 |
| 09:32:36 |
13.01 |
4 |
4721 |
卖出 |
| 09:32:39 |
13.02 |
28 |
4749 |
买入 |
| 09:32:42 |
13.02 |
14 |
4763 |
买入 |
| 09:32:45 |
13.01 |
17 |
4780 |
卖出 |
| 09:32:48 |
13.03 |
30 |
4810 |
买入 |
| 09:32:51 |
13.03 |
17 |
4827 |
买入 |
| 09:32:54 |
13.03 |
31 |
4858 |
买入 |
| 09:32:57 |
13.02 |
77 |
4935 |
卖出 |
| 09:33:00 |
12.98 |
1301 |
6236 |
卖出 |
| 09:33:03 |
12.96 |
184 |
6420 |
卖出 |
| 09:33:06 |
12.95 |
100 |
6520 |
卖出 |
| 09:33:09 |
12.98 |
27 |
6547 |
买入 |
| 09:33:12 |
12.98 |
32 |
6579 |
买入 |
| 09:33:15 |
13 |
163 |
6742 |
买入 |
| 09:33:18 |
13 |
540 |
7282 |
买入 |
| 09:33:21 |
12.97 |
88 |
7370 |
卖出 |
| 09:33:24 |
12.98 |
9 |
7379 |
买入 |
| 09:33:27 |
12.99 |
55 |
7434 |
买入 |
| 09:33:30 |
13 |
96 |
7530 |
买入 |
| 09:33:33 |
13.02 |
159 |
7689 |
买入 |
| 09:33:36 |
13 |
100 |
7789 |
卖出 |
| 09:33:39 |
13.01 |
80 |
7869 |
买入 |
| 09:33:42 |
13 |
37 |
7906 |
卖出 |
| 09:33:45 |
12.99 |
20 |
7926 |
卖出 |
| 09:33:48 |
12.98 |
12 |
7938 |
卖出 |
| 09:33:51 |
12.98 |
2 |
7940 |
卖出 |
| 09:33:54 |
12.98 |
59 |
7999 |
卖出 |
| 09:33:57 |
12.98 |
22 |
8021 |
卖出 |
| 09:34:00 |
12.98 |
14 |
8035 |
买入 |
| 09:34:03 |
12.97 |
35 |
8070 |
卖出 |
| 09:34:06 |
12.96 |
16 |
8086 |
卖出 |
| 09:34:09 |
12.97 |
10 |
8096 |
买入 |
| 09:34:12 |
12.98 |
55 |
8151 |
买入 |
| 09:34:15 |
12.96 |
11 |
8162 |
卖出 |
| 09:34:18 |
12.98 |
82 |
8244 |
买入 |
| 09:34:21 |
12.95 |
61 |
8305 |
卖出 |
| 09:34:24 |
12.96 |
22 |
8327 |
卖出 |
| 09:34:27 |
12.96 |
67 |
8394 |
卖出 |
| 09:34:30 |
12.96 |
35 |
8429 |
卖出 |
| 09:34:33 |
12.96 |
55 |
8484 |
买入 |
| 09:34:36 |
12.97 |
18 |
8502 |
买入 |
| 09:34:39 |
12.97 |
31 |
8533 |
买入 |
| 09:34:42 |
12.96 |
16 |
8549 |
卖出 |
| 09:34:45 |
12.97 |
22 |
8571 |
买入 |
| 09:34:48 |
12.96 |
13 |
8584 |
卖出 |
| 09:34:51 |
12.97 |
7 |
8591 |
买入 |
| 09:34:54 |
12.96 |
13 |
8604 |
卖出 |
| 09:34:57 |
12.96 |
26 |
8630 |
卖出 |
| 09:35:00 |
12.96 |
48 |
8678 |
买入 |
| 09:35:03 |
12.95 |
33 |
8711 |
卖出 |
| 09:35:06 |
12.95 |
24 |
8735 |
卖出 |
| 09:35:09 |
12.95 |
59 |
8794 |
卖出 |
| 09:35:12 |
12.95 |
85 |
8879 |
卖出 |
| 09:35:15 |
12.96 |
70 |
8949 |
买入 |
| 09:35:18 |
12.95 |
17 |
8966 |
卖出 |
| 09:35:21 |
12.98 |
128 |
9094 |
买入 |
| 09:35:24 |
12.95 |
75 |
9169 |
卖出 |
| 09:35:27 |
12.95 |
17 |
9186 |
卖出 |
| 09:35:30 |
12.95 |
31 |
9217 |
卖出 |
| 09:35:33 |
12.95 |
39 |
9256 |
买入 |
| 09:35:36 |
12.95 |
17 |
9273 |
买入 |
| 09:35:39 |
12.93 |
69 |
9342 |
卖出 |
| 09:35:42 |
12.95 |
61 |
9403 |
买入 |
| 09:35:45 |
12.93 |
446 |
9849 |
卖出 |
| 09:35:48 |
12.92 |
256 |
10105 |
卖出 |
| 09:35:51 |
12.93 |
241 |
10346 |
卖出 |
| 09:35:54 |
12.93 |
276 |
10622 |
买入 |
| 09:36:00 |
12.95 |
31 |
10653 |
买入 |
| 09:36:03 |
12.95 |
51 |
10704 |
买入 |
| 09:36:06 |
12.93 |
84 |
10788 |
卖出 |
| 09:36:09 |
12.93 |
70 |
10858 |
卖出 |
| 09:36:12 |
12.94 |
219 |
11077 |
买入 |
| 09:36:15 |
12.95 |
49 |
11126 |
买入 |
| 09:36:18 |
12.94 |
36 |
11162 |
卖出 |
| 09:36:21 |
12.95 |
27 |
11189 |
买入 |
| 09:36:27 |
12.95 |
19 |
11208 |
买入 |
| 09:36:33 |
12.95 |
104 |
11312 |
买入 |
| 09:36:36 |
12.96 |
85 |
11397 |
买入 |
| 09:36:39 |
12.96 |
53 |
11450 |
卖出 |
| 09:36:42 |
12.96 |
1 |
11451 |
卖出 |
| 09:36:45 |
13 |
66 |
11517 |
买入 |
| 09:36:48 |
12.96 |
11 |
11528 |
卖出 |
| 09:36:51 |
12.96 |
19 |
11547 |
卖出 |
| 09:36:54 |
12.97 |
12 |
11559 |
买入 |
| 09:36:57 |
12.96 |
7 |
11566 |
卖出 |
| 09:37:00 |
12.97 |
1 |
11567 |
买入 |
| 09:37:03 |
12.96 |
29 |
11596 |
卖出 |
| 09:37:06 |
12.95 |
23 |
11619 |
卖出 |
| 09:37:09 |
12.98 |
63 |
11682 |
买入 |
| 09:37:12 |
12.95 |
1 |
11683 |
卖出 |
| 09:37:15 |
12.95 |
53 |
11736 |
买入 |
| 09:37:18 |
12.93 |
146 |
11882 |
卖出 |
| 09:37:21 |
12.92 |
22 |
11904 |
卖出 |
| 09:37:24 |
12.93 |
88 |
11992 |
买入 |
| 09:37:27 |
12.93 |
10 |
12002 |
买入 |
| 09:37:30 |
12.94 |
52 |
12054 |
买入 |
| 09:37:33 |
12.93 |
16 |
12070 |
卖出 |
| 09:37:36 |
12.95 |
8 |
12078 |
买入 |
| 09:37:39 |
12.95 |
1 |
12079 |
买入 |
| 09:37:42 |
12.96 |
6 |
12085 |
买入 |
| 09:37:48 |
12.93 |
20 |
12105 |
卖出 |
| 09:37:51 |
12.95 |
54 |
12159 |
买入 |
| 09:37:54 |
12.96 |
187 |
12346 |
买入 |
| 09:37:57 |
12.96 |
155 |
12501 |
卖出 |
| 09:38:00 |
12.93 |
16 |
12517 |
卖出 |
| 09:38:03 |
12.93 |
17 |
12534 |
卖出 |
| 09:38:06 |
12.97 |
20 |
12554 |
买入 |
| 09:38:15 |
12.95 |
23 |
12577 |
卖出 |
| 09:38:18 |
12.95 |
46 |
12623 |
卖出 |
| 09:38:21 |
12.95 |
65 |
12688 |
卖出 |
| 09:38:24 |
12.95 |
8 |
12696 |
卖出 |
| 09:38:27 |
12.96 |
42 |
12738 |
买入 |
| 09:38:30 |
12.94 |
28 |
12766 |
卖出 |
| 09:38:33 |
12.93 |
125 |
12891 |
卖出 |
| 09:38:36 |
12.94 |
164 |
13055 |
买入 |
| 09:38:39 |
12.94 |
42 |
13097 |
卖出 |
| 09:38:42 |
12.93 |
4 |
13101 |
卖出 |
| 09:38:45 |
12.93 |
17 |
13118 |
卖出 |
| 09:38:48 |
12.92 |
266 |
13384 |
卖出 |
| 09:38:51 |
12.92 |
141 |
13525 |
卖出 |
| 09:38:54 |
12.93 |
49 |
13574 |
买入 |
| 09:38:57 |
12.92 |
18 |
13592 |
卖出 |
| 09:39:00 |
12.92 |
59 |
13651 |
卖出 |
| 09:39:03 |
12.92 |
86 |
13737 |
卖出 |
| 09:39:06 |
12.92 |
77 |
13814 |
买入 |
| 09:39:09 |
12.92 |
36 |
13850 |
买入 |
| 09:39:12 |
12.92 |
113 |
13963 |
买入 |
| 09:39:15 |
12.92 |
38 |
14001 |
买入 |
| 09:39:18 |
12.91 |
7 |
14008 |
卖出 |
| 09:39:21 |
12.91 |
211 |
14219 |
卖出 |
| 09:39:24 |
12.9 |
625 |
14844 |
卖出 |
| 09:39:27 |
12.9 |
163 |
15007 |
卖出 |
| 09:39:30 |
12.88 |
207 |
15214 |
卖出 |
| 09:39:33 |
12.88 |
3 |
15217 |
卖出 |
| 09:39:36 |
12.89 |
23 |
15240 |
买入 |
| 09:39:39 |
12.88 |
98 |
15338 |
卖出 |
| 09:39:42 |
12.89 |
205 |
15543 |
买入 |
| 09:39:45 |
12.88 |
120 |
15663 |
卖出 |
| 09:39:48 |
12.88 |
49 |
15712 |
买入 |
| 09:39:54 |
12.88 |
59 |
15771 |
买入 |
| 09:39:57 |
12.87 |
93 |
15864 |
卖出 |
| 09:40:00 |
12.87 |
50 |
15914 |
卖出 |
| 09:40:03 |
12.87 |
53 |
15967 |
买入 |
| 09:40:06 |
12.87 |
161 |
16128 |
买入 |
| 09:40:09 |
12.93 |
318 |
16446 |
买入 |
| 09:40:12 |
12.93 |
396 |
16842 |
买入 |
| 09:40:15 |
12.93 |
110 |
16952 |
买入 |
| 09:40:18 |
12.94 |
14 |
16966 |
买入 |
| 09:40:21 |
12.94 |
6 |
16972 |
卖出 |
| 09:40:24 |
12.95 |
54 |
17026 |
卖出 |
| 09:40:27 |
12.96 |
36 |
17062 |
买入 |
| 09:40:30 |
12.94 |
54 |
17116 |
卖出 |
| 09:40:33 |
12.93 |
3 |
17119 |
卖出 |
| 09:40:36 |
12.91 |
38 |
17157 |
卖出 |
| 09:40:45 |
12.91 |
24 |
17181 |
卖出 |
| 09:40:48 |
12.91 |
2 |
17183 |
卖出 |
| 09:40:54 |
12.93 |
23 |
17206 |
买入 |
| 09:40:57 |
12.95 |
181 |
17387 |
买入 |
| 09:41:00 |
12.97 |
61 |
17448 |
买入 |
| 09:41:03 |
12.96 |
70 |
17518 |
卖出 |
| 09:41:06 |
12.96 |
20 |
17538 |
卖出 |
| 09:41:09 |
12.95 |
58 |
17596 |
卖出 |
| 09:41:12 |
12.95 |
2 |
17598 |
卖出 |
| 09:41:15 |
12.95 |
34 |
17632 |
买入 |
| 09:41:21 |
12.95 |
13 |
17645 |
买入 |
| 09:41:24 |
12.95 |
18 |
17663 |
卖出 |
| 09:41:27 |
12.96 |
153 |
17816 |
买入 |
| 09:41:30 |
12.97 |
19 |
17835 |
买入 |
| 09:41:33 |
12.94 |
54 |
17889 |
卖出 |
| 09:41:42 |
12.96 |
49 |
17938 |
买入 |
| 09:41:45 |
12.94 |
96 |
18034 |
卖出 |
| 09:41:48 |
12.93 |
68 |
18102 |
卖出 |
| 09:41:51 |
12.93 |
295 |
18397 |
卖出 |
| 09:41:54 |
12.92 |
174 |
18571 |
卖出 |
| 09:41:57 |
12.94 |
70 |
18641 |
买入 |
| 09:42:00 |
12.91 |
36 |
18677 |
卖出 |
| 09:42:03 |
12.91 |
117 |
18794 |
卖出 |
| 09:42:06 |
12.91 |
68 |
18862 |
卖出 |
| 09:42:09 |
12.9 |
40 |
18902 |
卖出 |
| 09:42:12 |
12.9 |
18 |
18920 |
卖出 |
| 09:42:15 |
12.9 |
68 |
18988 |
卖出 |
| 09:42:18 |
12.9 |
72 |
19060 |
卖出 |
| 09:42:21 |
12.91 |
51 |
19111 |
买入 |
| 09:42:27 |
12.9 |
9 |
19120 |
买入 |
| 09:42:33 |
12.91 |
6 |
19126 |
买入 |
| 09:42:39 |
12.91 |
1 |
19127 |
买入 |
| 09:42:42 |
12.91 |
22 |
19149 |
买入 |
| 09:42:45 |
12.9 |
43 |
19192 |
卖出 |
| 09:42:48 |
12.9 |
74 |
19266 |
卖出 |
| 09:42:54 |
12.93 |
12 |
19278 |
买入 |
| 09:42:57 |
12.95 |
50 |
19328 |
买入 |
| 09:43:00 |
12.97 |
53 |
19381 |
买入 |
| 09:43:03 |
12.97 |
97 |
19478 |
买入 |
| 09:43:06 |
12.98 |
39 |
19517 |
买入 |
| 09:43:09 |
12.97 |
62 |
19579 |
卖出 |
| 09:43:12 |
12.97 |
11 |
19590 |
卖出 |
| 09:43:15 |
12.97 |
7 |
19597 |
卖出 |
| 09:43:21 |
12.97 |
9 |
19606 |
卖出 |
| 09:43:24 |
12.97 |
1 |
19607 |
买入 |
| 09:43:30 |
12.97 |
12 |
19619 |
买入 |
| 09:43:33 |
12.97 |
1 |
19620 |
买入 |
| 09:43:36 |
12.94 |
3 |
19623 |
卖出 |
| 09:43:39 |
12.94 |
2 |
19625 |
卖出 |
| 09:43:42 |
12.92 |
140 |
19765 |
卖出 |
| 09:43:45 |
12.91 |
30 |
19795 |
卖出 |
| 09:43:48 |
12.92 |
57 |
19852 |
买入 |
| 09:43:54 |
12.95 |
50 |
19902 |
买入 |
| 09:44:00 |
12.95 |
3 |
19905 |
买入 |
| 09:44:06 |
12.93 |
54 |
19959 |
买入 |
| 09:44:09 |
12.92 |
34 |
19993 |
卖出 |
| 09:44:21 |
12.92 |
23 |
20016 |
买入 |
| 09:44:24 |
12.91 |
16 |
20032 |
卖出 |