福建水泥[600802]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
7.86 |
10 |
10 |
集合竞价 |
| 09:15:08 |
7.86 |
10 |
10 |
集合竞价 |
| 09:15:11 |
7.85 |
51 |
51 |
集合竞价 |
| 09:15:50 |
7.85 |
51 |
51 |
集合竞价 |
| 09:17:50 |
7.85 |
51 |
51 |
集合竞价 |
| 09:17:56 |
7.85 |
55 |
55 |
集合竞价 |
| 09:17:59 |
7.85 |
55 |
55 |
集合竞价 |
| 09:18:08 |
7.85 |
55 |
55 |
集合竞价 |
| 09:18:35 |
7.85 |
55 |
55 |
集合竞价 |
| 09:19:08 |
7.85 |
55 |
55 |
集合竞价 |
| 09:19:53 |
7.85 |
55 |
55 |
集合竞价 |
| 09:20:23 |
7.85 |
55 |
55 |
集合竞价 |
| 09:20:26 |
7.85 |
55 |
55 |
集合竞价 |
| 09:21:02 |
7.85 |
55 |
55 |
集合竞价 |
| 09:21:26 |
7.85 |
55 |
55 |
集合竞价 |
| 09:21:47 |
7.83 |
55 |
55 |
集合竞价 |
| 09:21:53 |
7.83 |
55 |
55 |
集合竞价 |
| 09:21:56 |
7.83 |
55 |
55 |
集合竞价 |
| 09:22:11 |
7.82 |
57 |
57 |
集合竞价 |
| 09:22:14 |
7.83 |
85 |
85 |
集合竞价 |
| 09:22:20 |
7.83 |
98 |
98 |
集合竞价 |
| 09:22:26 |
7.83 |
98 |
98 |
集合竞价 |
| 09:23:08 |
7.83 |
98 |
98 |
集合竞价 |
| 09:23:47 |
7.82 |
107 |
107 |
集合竞价 |
| 09:23:50 |
7.82 |
108 |
108 |
集合竞价 |
| 09:23:56 |
7.8 |
263 |
263 |
集合竞价 |
| 09:24:05 |
7.8 |
263 |
263 |
集合竞价 |
| 09:24:08 |
7.8 |
264 |
264 |
集合竞价 |
| 09:24:14 |
7.8 |
264 |
264 |
集合竞价 |
| 09:24:35 |
7.79 |
341 |
341 |
集合竞价 |
| 09:24:41 |
7.79 |
342 |
342 |
集合竞价 |
| 09:24:44 |
7.79 |
351 |
351 |
集合竞价 |
| 09:24:47 |
7.79 |
548 |
548 |
集合竞价 |
| 09:24:50 |
7.79 |
550 |
550 |
集合竞价 |
| 09:24:56 |
7.79 |
550 |
550 |
集合竞价 |
| 09:24:59 |
7.8 |
610 |
610 |
集合竞价 |
| 09:25:03 |
7.82 |
610 |
1220 |
卖出 |
| 09:30:02 |
7.82 |
15 |
1235 |
卖出 |
| 09:30:05 |
7.82 |
311 |
1546 |
卖出 |
| 09:30:08 |
7.81 |
34 |
1580 |
卖出 |
| 09:30:11 |
7.82 |
284 |
1864 |
买入 |
| 09:30:14 |
7.82 |
116 |
1980 |
买入 |
| 09:30:17 |
7.82 |
39 |
2019 |
买入 |
| 09:30:20 |
7.81 |
26 |
2045 |
卖出 |
| 09:30:23 |
7.8 |
208 |
2253 |
卖出 |
| 09:30:26 |
7.79 |
822 |
3075 |
卖出 |
| 09:30:29 |
7.79 |
41 |
3116 |
卖出 |
| 09:30:32 |
7.8 |
849 |
3965 |
买入 |
| 09:30:35 |
7.78 |
1176 |
5141 |
卖出 |
| 09:30:38 |
7.77 |
63 |
5204 |
卖出 |
| 09:30:41 |
7.77 |
8 |
5212 |
卖出 |
| 09:30:44 |
7.77 |
13 |
5225 |
卖出 |
| 09:30:47 |
7.77 |
259 |
5484 |
卖出 |
| 09:30:53 |
7.77 |
11 |
5495 |
买入 |
| 09:30:56 |
7.77 |
61 |
5556 |
买入 |
| 09:30:59 |
7.77 |
146 |
5702 |
买入 |
| 09:31:02 |
7.77 |
15 |
5717 |
卖出 |
| 09:31:05 |
7.76 |
267 |
5984 |
卖出 |
| 09:31:08 |
7.76 |
93 |
6077 |
卖出 |
| 09:31:11 |
7.77 |
305 |
6382 |
买入 |
| 09:31:14 |
7.77 |
67 |
6449 |
卖出 |
| 09:31:17 |
7.76 |
371 |
6820 |
卖出 |
| 09:31:20 |
7.77 |
26 |
6846 |
买入 |
| 09:31:23 |
7.78 |
18 |
6864 |
买入 |
| 09:31:29 |
7.78 |
9 |
6873 |
卖出 |
| 09:31:32 |
7.78 |
69 |
6942 |
卖出 |
| 09:31:35 |
7.77 |
173 |
7115 |
卖出 |
| 09:31:38 |
7.78 |
57 |
7172 |
买入 |
| 09:31:41 |
7.79 |
12 |
7184 |
买入 |
| 09:31:44 |
7.79 |
15 |
7199 |
买入 |
| 09:31:47 |
7.78 |
9 |
7208 |
卖出 |
| 09:31:53 |
7.78 |
36 |
7244 |
卖出 |
| 09:31:56 |
7.79 |
124 |
7368 |
买入 |
| 09:31:59 |
7.78 |
39 |
7407 |
卖出 |
| 09:32:02 |
7.78 |
26 |
7433 |
卖出 |
| 09:32:05 |
7.78 |
338 |
7771 |
卖出 |
| 09:32:08 |
7.78 |
92 |
7863 |
卖出 |
| 09:32:11 |
7.78 |
55 |
7918 |
买入 |
| 09:32:14 |
7.78 |
17 |
7935 |
买入 |
| 09:32:17 |
7.77 |
48 |
7983 |
卖出 |
| 09:32:20 |
7.77 |
22 |
8005 |
卖出 |
| 09:32:23 |
7.77 |
13 |
8018 |
卖出 |
| 09:32:26 |
7.77 |
134 |
8152 |
卖出 |
| 09:32:29 |
7.78 |
20 |
8172 |
买入 |
| 09:32:32 |
7.78 |
40 |
8212 |
卖出 |
| 09:32:35 |
7.78 |
26 |
8238 |
卖出 |
| 09:32:38 |
7.78 |
47 |
8285 |
卖出 |
| 09:32:41 |
7.78 |
23 |
8308 |
卖出 |
| 09:32:44 |
7.79 |
51 |
8359 |
买入 |
| 09:32:47 |
7.78 |
250 |
8609 |
卖出 |
| 09:32:50 |
7.79 |
189 |
8798 |
买入 |
| 09:32:53 |
7.78 |
47 |
8845 |
卖出 |
| 09:32:56 |
7.78 |
10 |
8855 |
买入 |
| 09:32:59 |
7.77 |
4 |
8859 |
卖出 |
| 09:33:02 |
7.77 |
416 |
9275 |
卖出 |
| 09:33:05 |
7.78 |
6 |
9281 |
买入 |
| 09:33:08 |
7.77 |
42 |
9323 |
卖出 |
| 09:33:11 |
7.78 |
236 |
9559 |
买入 |
| 09:33:14 |
7.77 |
194 |
9753 |
卖出 |
| 09:33:17 |
7.77 |
77 |
9830 |
卖出 |
| 09:33:23 |
7.77 |
10 |
9840 |
卖出 |
| 09:33:26 |
7.76 |
5 |
9845 |
卖出 |
| 09:33:29 |
7.76 |
22 |
9867 |
卖出 |
| 09:33:35 |
7.77 |
20 |
9887 |
买入 |
| 09:33:38 |
7.76 |
62 |
9949 |
卖出 |
| 09:33:41 |
7.76 |
28 |
9977 |
卖出 |
| 09:33:44 |
7.76 |
23 |
10000 |
卖出 |
| 09:33:47 |
7.76 |
5 |
10005 |
卖出 |
| 09:33:50 |
7.76 |
658 |
10663 |
卖出 |
| 09:33:53 |
7.76 |
82 |
10745 |
卖出 |
| 09:33:56 |
7.76 |
164 |
10909 |
卖出 |
| 09:33:59 |
7.76 |
325 |
11234 |
卖出 |
| 09:34:02 |
7.75 |
277 |
11511 |
卖出 |
| 09:34:05 |
7.75 |
44 |
11555 |
卖出 |
| 09:34:08 |
7.75 |
53 |
11608 |
卖出 |
| 09:34:11 |
7.75 |
360 |
11968 |
卖出 |
| 09:34:14 |
7.75 |
17 |
11985 |
卖出 |
| 09:34:17 |
7.75 |
11 |
11996 |
卖出 |
| 09:34:20 |
7.75 |
73 |
12069 |
卖出 |
| 09:34:23 |
7.75 |
76 |
12145 |
卖出 |
| 09:34:26 |
7.75 |
17 |
12162 |
卖出 |
| 09:34:29 |
7.75 |
196 |
12358 |
卖出 |
| 09:34:32 |
7.75 |
9 |
12367 |
买入 |
| 09:34:35 |
7.74 |
50 |
12417 |
卖出 |
| 09:34:38 |
7.73 |
1017 |
13434 |
卖出 |
| 09:34:41 |
7.73 |
59 |
13493 |
买入 |
| 09:34:44 |
7.73 |
24 |
13517 |
买入 |
| 09:34:47 |
7.73 |
14 |
13531 |
买入 |
| 09:34:50 |
7.72 |
57 |
13588 |
卖出 |
| 09:34:53 |
7.73 |
14 |
13602 |
买入 |
| 09:34:56 |
7.72 |
7 |
13609 |
卖出 |
| 09:34:59 |
7.72 |
136 |
13745 |
卖出 |
| 09:35:02 |
7.72 |
117 |
13862 |
卖出 |
| 09:35:05 |
7.72 |
33 |
13895 |
卖出 |
| 09:35:08 |
7.71 |
374 |
14269 |
卖出 |
| 09:35:11 |
7.71 |
348 |
14617 |
卖出 |
| 09:35:14 |
7.71 |
61 |
14678 |
买入 |
| 09:35:17 |
7.7 |
522 |
15200 |
卖出 |
| 09:35:20 |
7.69 |
110 |
15310 |
卖出 |
| 09:35:23 |
7.69 |
15 |
15325 |
卖出 |
| 09:35:26 |
7.69 |
47 |
15372 |
卖出 |
| 09:35:29 |
7.69 |
36 |
15408 |
买入 |
| 09:35:32 |
7.68 |
13 |
15421 |
卖出 |
| 09:35:35 |
7.69 |
100 |
15521 |
卖出 |
| 09:35:38 |
7.69 |
27 |
15548 |
买入 |
| 09:35:41 |
7.69 |
439 |
15987 |
买入 |
| 09:35:44 |
7.71 |
14 |
16001 |
买入 |
| 09:35:47 |
7.71 |
49 |
16050 |
买入 |
| 09:35:50 |
7.71 |
33 |
16083 |
买入 |
| 09:35:53 |
7.7 |
27 |
16110 |
卖出 |
| 09:35:56 |
7.72 |
25 |
16135 |
买入 |
| 09:36:05 |
7.72 |
8 |
16143 |
买入 |
| 09:36:08 |
7.71 |
172 |
16315 |
卖出 |
| 09:36:11 |
7.73 |
390 |
16705 |
买入 |
| 09:36:14 |
7.73 |
133 |
16838 |
卖出 |
| 09:36:17 |
7.73 |
31 |
16869 |
卖出 |
| 09:36:20 |
7.73 |
35 |
16904 |
买入 |
| 09:36:23 |
7.73 |
393 |
17297 |
买入 |
| 09:36:26 |
7.73 |
395 |
17692 |
买入 |
| 09:36:29 |
7.74 |
89 |
17781 |
买入 |
| 09:36:32 |
7.73 |
222 |
18003 |
卖出 |
| 09:36:35 |
7.74 |
125 |
18128 |
买入 |
| 09:36:38 |
7.73 |
121 |
18249 |
卖出 |
| 09:36:41 |
7.72 |
45 |
18294 |
卖出 |
| 09:36:44 |
7.72 |
44 |
18338 |
卖出 |
| 09:36:47 |
7.71 |
559 |
18897 |
卖出 |
| 09:36:50 |
7.7 |
56 |
18953 |
卖出 |
| 09:36:53 |
7.7 |
8 |
18961 |
卖出 |
| 09:36:56 |
7.7 |
15 |
18976 |
卖出 |
| 09:36:59 |
7.7 |
9 |
18985 |
卖出 |
| 09:37:02 |
7.7 |
243 |
19228 |
卖出 |
| 09:37:05 |
7.7 |
104 |
19332 |
买入 |
| 09:37:08 |
7.7 |
69 |
19401 |
买入 |
| 09:37:11 |
7.7 |
16 |
19417 |
买入 |
| 09:37:14 |
7.71 |
77 |
19494 |
买入 |
| 09:37:17 |
7.72 |
64 |
19558 |
买入 |
| 09:37:20 |
7.69 |
172 |
19730 |
卖出 |
| 09:37:23 |
7.72 |
7 |
19737 |
买入 |
| 09:37:26 |
7.74 |
487 |
20224 |
买入 |
| 09:37:29 |
7.75 |
39 |
20263 |
买入 |
| 09:37:32 |
7.75 |
33 |
20296 |
买入 |
| 09:37:35 |
7.75 |
35 |
20331 |
买入 |
| 09:37:38 |
7.75 |
63 |
20394 |
买入 |
| 09:37:41 |
7.75 |
1 |
20395 |
买入 |
| 09:37:44 |
7.74 |
14 |
20409 |
卖出 |
| 09:37:47 |
7.73 |
88 |
20497 |
卖出 |
| 09:37:50 |
7.73 |
10 |
20507 |
买入 |
| 09:37:53 |
7.73 |
67 |
20574 |
买入 |
| 09:37:56 |
7.72 |
72 |
20646 |
卖出 |
| 09:37:59 |
7.73 |
74 |
20720 |
买入 |
| 09:38:02 |
7.72 |
104 |
20824 |
卖出 |
| 09:38:05 |
7.71 |
52 |
20876 |
卖出 |
| 09:38:08 |
7.71 |
104 |
20980 |
卖出 |
| 09:38:11 |
7.71 |
81 |
21061 |
卖出 |
| 09:38:14 |
7.7 |
84 |
21145 |
卖出 |
| 09:38:17 |
7.7 |
172 |
21317 |
卖出 |
| 09:38:20 |
7.72 |
266 |
21583 |
买入 |
| 09:38:23 |
7.72 |
144 |
21727 |
卖出 |
| 09:38:26 |
7.7 |
582 |
22309 |
卖出 |
| 09:38:29 |
7.7 |
19 |
22328 |
买入 |
| 09:38:32 |
7.69 |
66 |
22394 |
卖出 |
| 09:38:35 |
7.7 |
123 |
22517 |
买入 |
| 09:38:38 |
7.72 |
30 |
22547 |
买入 |
| 09:38:41 |
7.7 |
201 |
22748 |
卖出 |
| 09:38:50 |
7.7 |
12 |
22760 |
卖出 |
| 09:38:53 |
7.7 |
132 |
22892 |
卖出 |
| 09:38:56 |
7.7 |
26 |
22918 |
买入 |
| 09:38:59 |
7.7 |
65 |
22983 |
卖出 |
| 09:39:02 |
7.7 |
56 |
23039 |
卖出 |
| 09:39:05 |
7.7 |
37 |
23076 |
卖出 |
| 09:39:08 |
7.7 |
384 |
23460 |
卖出 |
| 09:39:11 |
7.7 |
16 |
23476 |
卖出 |
| 09:39:14 |
7.69 |
140 |
23616 |
卖出 |
| 09:39:17 |
7.7 |
131 |
23747 |
买入 |
| 09:39:20 |
7.69 |
24 |
23771 |
卖出 |
| 09:39:23 |
7.69 |
37 |
23808 |
卖出 |
| 09:39:26 |
7.69 |
56 |
23864 |
卖出 |
| 09:39:29 |
7.7 |
29 |
23893 |
买入 |
| 09:39:32 |
7.69 |
14 |
23907 |
卖出 |
| 09:39:35 |
7.7 |
2 |
23909 |
买入 |
| 09:39:44 |
7.7 |
10 |
23919 |
买入 |
| 09:39:47 |
7.7 |
16 |
23935 |
买入 |
| 09:39:50 |
7.7 |
6 |
23941 |
买入 |
| 09:39:53 |
7.69 |
1 |
23942 |
卖出 |
| 09:39:56 |
7.7 |
2 |
23944 |
买入 |
| 09:39:59 |
7.7 |
25 |
23969 |
买入 |
| 09:40:02 |
7.7 |
87 |
24056 |
买入 |
| 09:40:05 |
7.69 |
33 |
24089 |
卖出 |
| 09:40:08 |
7.69 |
53 |
24142 |
卖出 |
| 09:40:14 |
7.7 |
22 |
24164 |
买入 |
| 09:40:17 |
7.7 |
78 |
24242 |
买入 |
| 09:40:20 |
7.7 |
62 |
24304 |
买入 |
| 09:40:23 |
7.71 |
5 |
24309 |
买入 |
| 09:40:26 |
7.71 |
215 |
24524 |
买入 |
| 09:40:29 |
7.7 |
22 |
24546 |
卖出 |
| 09:40:38 |
7.72 |
42 |
24588 |
买入 |
| 09:40:44 |
7.73 |
122 |
24710 |
买入 |
| 09:40:47 |
7.73 |
62 |
24772 |
买入 |
| 09:40:56 |
7.73 |
140 |
24912 |
卖出 |
| 09:40:59 |
7.73 |
13 |
24925 |
卖出 |
| 09:41:02 |
7.73 |
13 |
24938 |
卖出 |
| 09:41:05 |
7.72 |
13 |
24951 |
卖出 |
| 09:41:08 |
7.72 |
38 |
24989 |
卖出 |
| 09:41:11 |
7.72 |
85 |
25074 |
卖出 |
| 09:41:14 |
7.73 |
10 |
25084 |
买入 |
| 09:41:17 |
7.72 |
2 |
25086 |
卖出 |
| 09:41:23 |
7.72 |
17 |
25103 |
卖出 |
| 09:41:26 |
7.72 |
52 |
25155 |
买入 |
| 09:41:29 |
7.72 |
43 |
25198 |
买入 |
| 09:41:32 |
7.72 |
288 |
25486 |
买入 |
| 09:41:35 |
7.72 |
54 |
25540 |
买入 |
| 09:41:38 |
7.73 |
49 |
25589 |
买入 |
| 09:41:41 |
7.74 |
2 |
25591 |
买入 |
| 09:41:44 |
7.72 |
14 |
25605 |
卖出 |
| 09:41:47 |
7.72 |
1 |
25606 |
卖出 |
| 09:41:50 |
7.71 |
49 |
25655 |
卖出 |
| 09:41:53 |
7.71 |
64 |
25719 |
卖出 |
| 09:41:56 |
7.71 |
60 |
25779 |
卖出 |
| 09:41:59 |
7.71 |
118 |
25897 |
卖出 |
| 09:42:02 |
7.71 |
74 |
25971 |
卖出 |
| 09:42:05 |
7.7 |
134 |
26105 |
卖出 |
| 09:42:08 |
7.71 |
252 |
26357 |
买入 |
| 09:42:11 |
7.71 |
7 |
26364 |
卖出 |
| 09:42:14 |
7.71 |
93 |
26457 |
卖出 |
| 09:42:17 |
7.71 |
17 |
26474 |
卖出 |
| 09:42:20 |
7.71 |
33 |
26507 |
卖出 |
| 09:42:23 |
7.7 |
32 |
26539 |
卖出 |
| 09:42:26 |
7.7 |
197 |
26736 |
卖出 |
| 09:42:32 |
7.71 |
20 |
26756 |
卖出 |
| 09:42:35 |
7.71 |
21 |
26777 |
买入 |
| 09:42:41 |
7.7 |
96 |
26873 |
卖出 |
| 09:42:44 |
7.7 |
55 |
26928 |
卖出 |
| 09:42:47 |
7.7 |
166 |
27094 |
卖出 |
| 09:42:50 |
7.7 |
56 |
27150 |
卖出 |
| 09:42:53 |
7.7 |
110 |
27260 |
卖出 |
| 09:42:56 |
7.7 |
293 |
27553 |
卖出 |
| 09:42:59 |
7.7 |
78 |
27631 |
卖出 |
| 09:43:05 |
7.7 |
76 |
27707 |
卖出 |
| 09:43:08 |
7.7 |
53 |
27760 |
卖出 |
| 09:43:11 |
7.7 |
31 |
27791 |
卖出 |
| 09:43:14 |
7.7 |
15 |
27806 |
卖出 |
| 09:43:17 |
7.69 |
3 |
27809 |
卖出 |
| 09:43:20 |
7.7 |
102 |
27911 |
买入 |
| 09:43:23 |
7.69 |
20 |
27931 |
卖出 |
| 09:43:29 |
7.7 |
60 |
27991 |
买入 |
| 09:43:38 |
7.69 |
15 |
28006 |
卖出 |
| 09:43:41 |
7.69 |
60 |
28066 |
卖出 |
| 09:43:44 |
7.71 |
34 |
28100 |
买入 |
| 09:43:47 |
7.69 |
173 |
28273 |
卖出 |
| 09:43:50 |
7.71 |
1 |
28274 |
买入 |
| 09:43:56 |
7.71 |
11 |
28285 |
买入 |
| 09:43:59 |
7.73 |
69 |
28354 |
买入 |
| 09:44:08 |
7.7 |
2 |
28356 |
卖出 |
| 09:44:11 |
7.7 |
6 |
28362 |
卖出 |
| 09:44:14 |
7.7 |
78 |
28440 |
卖出 |
| 09:44:23 |
7.7 |
26 |
28466 |
卖出 |
| 09:44:29 |
7.73 |
50 |
28516 |
买入 |
| 09:44:41 |
7.73 |
2 |
28518 |
买入 |
| 09:44:44 |
7.73 |
6 |
28524 |
买入 |
| 09:44:47 |
7.73 |
11 |
28535 |
买入 |