福达合金[603045]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
17.81 |
8 |
8 |
集合竞价 |
| 09:15:11 |
17.81 |
8 |
8 |
集合竞价 |
| 09:17:38 |
17.81 |
8 |
8 |
集合竞价 |
| 09:18:11 |
17.81 |
12 |
12 |
集合竞价 |
| 09:18:20 |
17.81 |
16 |
16 |
集合竞价 |
| 09:19:44 |
17.81 |
19 |
19 |
集合竞价 |
| 09:20:02 |
17.81 |
19 |
19 |
集合竞价 |
| 09:20:38 |
17.81 |
19 |
19 |
集合竞价 |
| 09:23:17 |
17.8 |
28 |
28 |
集合竞价 |
| 09:23:26 |
17.77 |
38 |
38 |
集合竞价 |
| 09:23:29 |
17.8 |
52 |
52 |
集合竞价 |
| 09:24:08 |
17.8 |
52 |
52 |
集合竞价 |
| 09:24:23 |
17.8 |
52 |
52 |
集合竞价 |
| 09:24:38 |
17.82 |
62 |
62 |
集合竞价 |
| 09:24:44 |
17.82 |
62 |
62 |
集合竞价 |
| 09:24:53 |
17.82 |
62 |
62 |
集合竞价 |
| 09:24:56 |
17.82 |
112 |
112 |
集合竞价 |
| 09:24:59 |
17.97 |
137 |
137 |
集合竞价 |
| 09:25:03 |
18.01 |
146 |
283 |
卖出 |
| 09:30:02 |
18.01 |
50 |
333 |
卖出 |
| 09:30:05 |
18.09 |
43 |
376 |
买入 |
| 09:30:08 |
18.01 |
23 |
399 |
买入 |
| 09:30:11 |
18 |
37 |
436 |
卖出 |
| 09:30:14 |
17.97 |
252 |
688 |
卖出 |
| 09:30:17 |
17.95 |
7 |
695 |
卖出 |
| 09:30:20 |
17.9 |
29 |
724 |
卖出 |
| 09:30:23 |
17.91 |
18 |
742 |
买入 |
| 09:30:26 |
17.9 |
16 |
758 |
卖出 |
| 09:30:29 |
17.87 |
24 |
782 |
卖出 |
| 09:30:32 |
17.88 |
24 |
806 |
买入 |
| 09:30:35 |
17.87 |
12 |
818 |
卖出 |
| 09:30:38 |
17.88 |
24 |
842 |
买入 |
| 09:30:41 |
17.86 |
25 |
867 |
卖出 |
| 09:30:44 |
17.86 |
16 |
883 |
买入 |
| 09:30:47 |
17.88 |
48 |
931 |
买入 |
| 09:30:50 |
17.88 |
8 |
939 |
卖出 |
| 09:30:56 |
17.88 |
43 |
982 |
卖出 |
| 09:30:59 |
17.95 |
10 |
992 |
买入 |
| 09:31:05 |
17.88 |
4 |
996 |
买入 |
| 09:31:08 |
17.86 |
20 |
1016 |
卖出 |
| 09:31:14 |
17.89 |
24 |
1040 |
买入 |
| 09:31:17 |
17.89 |
30 |
1070 |
买入 |
| 09:31:20 |
17.9 |
16 |
1086 |
买入 |
| 09:31:26 |
17.94 |
8 |
1094 |
买入 |
| 09:31:29 |
17.97 |
6 |
1100 |
买入 |
| 09:31:32 |
17.97 |
244 |
1344 |
买入 |
| 09:31:35 |
17.97 |
50 |
1394 |
卖出 |
| 09:31:41 |
17.99 |
8 |
1402 |
买入 |
| 09:31:44 |
17.99 |
19 |
1421 |
买入 |
| 09:31:47 |
18 |
25 |
1446 |
买入 |
| 09:31:50 |
18.01 |
103 |
1549 |
买入 |
| 09:31:53 |
18.04 |
24 |
1573 |
买入 |
| 09:31:56 |
18.04 |
12 |
1585 |
买入 |
| 09:31:59 |
17.99 |
2 |
1587 |
卖出 |
| 09:32:02 |
17.97 |
9 |
1596 |
卖出 |
| 09:32:08 |
17.97 |
94 |
1690 |
卖出 |
| 09:32:11 |
17.97 |
43 |
1733 |
卖出 |
| 09:32:14 |
17.98 |
8 |
1741 |
买入 |
| 09:32:17 |
17.98 |
8 |
1749 |
买入 |
| 09:32:20 |
18.01 |
15 |
1764 |
买入 |
| 09:32:23 |
18.01 |
32 |
1796 |
买入 |
| 09:32:26 |
18.01 |
1 |
1797 |
卖出 |
| 09:32:29 |
18.04 |
14 |
1811 |
买入 |
| 09:32:32 |
18.04 |
1 |
1812 |
买入 |
| 09:32:35 |
17.97 |
100 |
1912 |
卖出 |
| 09:32:38 |
18.02 |
158 |
2070 |
买入 |
| 09:32:41 |
18.03 |
83 |
2153 |
卖出 |
| 09:32:44 |
18.02 |
10 |
2163 |
卖出 |
| 09:32:47 |
18.02 |
7 |
2170 |
卖出 |
| 09:32:50 |
18.02 |
4 |
2174 |
买入 |
| 09:32:53 |
17.99 |
14 |
2188 |
卖出 |
| 09:32:56 |
18.03 |
1 |
2189 |
买入 |
| 09:32:59 |
18.03 |
68 |
2257 |
买入 |
| 09:33:02 |
18.02 |
4 |
2261 |
卖出 |
| 09:33:05 |
18.02 |
27 |
2288 |
卖出 |
| 09:33:08 |
17.99 |
45 |
2333 |
卖出 |
| 09:33:11 |
18.03 |
50 |
2383 |
买入 |
| 09:33:14 |
17.99 |
18 |
2401 |
买入 |
| 09:33:20 |
18.03 |
3 |
2404 |
买入 |
| 09:33:23 |
17.99 |
35 |
2439 |
卖出 |
| 09:33:26 |
18.01 |
40 |
2479 |
买入 |
| 09:33:29 |
18.03 |
54 |
2533 |
买入 |
| 09:33:35 |
18.06 |
6 |
2539 |
买入 |
| 09:33:38 |
18.06 |
11 |
2550 |
买入 |
| 09:33:44 |
18.06 |
31 |
2581 |
买入 |
| 09:33:50 |
18.08 |
6 |
2587 |
买入 |
| 09:33:56 |
18.07 |
3 |
2590 |
卖出 |
| 09:33:59 |
18.08 |
1 |
2591 |
买入 |
| 09:34:02 |
18.08 |
3 |
2594 |
买入 |
| 09:34:05 |
18.08 |
5 |
2599 |
卖出 |
| 09:34:08 |
18.08 |
4 |
2603 |
卖出 |
| 09:34:11 |
18.08 |
1 |
2604 |
卖出 |
| 09:34:14 |
18.06 |
63 |
2667 |
卖出 |
| 09:34:20 |
18.08 |
6 |
2673 |
买入 |
| 09:34:23 |
18.09 |
30 |
2703 |
买入 |
| 09:34:26 |
18.09 |
16 |
2719 |
卖出 |
| 09:34:29 |
18.09 |
6 |
2725 |
卖出 |
| 09:34:32 |
18.09 |
49 |
2774 |
卖出 |
| 09:34:35 |
18.09 |
3 |
2777 |
卖出 |
| 09:34:41 |
18.09 |
1 |
2778 |
卖出 |
| 09:34:47 |
18.07 |
8 |
2786 |
卖出 |
| 09:34:50 |
18.07 |
57 |
2843 |
卖出 |
| 09:34:53 |
18.09 |
36 |
2879 |
买入 |
| 09:34:56 |
18.07 |
41 |
2920 |
卖出 |
| 09:34:59 |
18.07 |
8 |
2928 |
买入 |
| 09:35:02 |
18.06 |
5 |
2933 |
卖出 |
| 09:35:05 |
18.07 |
17 |
2950 |
买入 |
| 09:35:08 |
18.1 |
23 |
2973 |
买入 |
| 09:35:11 |
18.12 |
54 |
3027 |
买入 |
| 09:35:14 |
18.12 |
3 |
3030 |
买入 |
| 09:35:17 |
18.14 |
35 |
3065 |
买入 |
| 09:35:20 |
18.15 |
29 |
3094 |
买入 |
| 09:35:23 |
18.15 |
5 |
3099 |
卖出 |
| 09:35:26 |
18.16 |
11 |
3110 |
买入 |
| 09:35:29 |
18.16 |
16 |
3126 |
买入 |
| 09:35:32 |
18.17 |
12 |
3138 |
买入 |
| 09:35:38 |
18.17 |
88 |
3226 |
买入 |
| 09:35:41 |
18.16 |
18 |
3244 |
卖出 |
| 09:35:44 |
18.17 |
10 |
3254 |
买入 |
| 09:35:47 |
18.18 |
11 |
3265 |
买入 |
| 09:35:50 |
18.16 |
6 |
3271 |
卖出 |
| 09:35:53 |
18.16 |
3 |
3274 |
卖出 |
| 09:35:56 |
18.18 |
22 |
3296 |
买入 |
| 09:35:59 |
18.18 |
19 |
3315 |
买入 |
| 09:36:02 |
18.14 |
58 |
3373 |
卖出 |
| 09:36:05 |
18.14 |
3 |
3376 |
卖出 |
| 09:36:08 |
18.15 |
20 |
3396 |
买入 |
| 09:36:14 |
18.16 |
305 |
3701 |
买入 |
| 09:36:20 |
18.15 |
12 |
3713 |
买入 |
| 09:36:23 |
18.15 |
9 |
3722 |
买入 |
| 09:36:26 |
18.16 |
13 |
3735 |
买入 |
| 09:36:29 |
18.16 |
10 |
3745 |
买入 |
| 09:36:32 |
18.15 |
5 |
3750 |
卖出 |
| 09:36:35 |
18.16 |
54 |
3804 |
买入 |
| 09:36:38 |
18.18 |
150 |
3954 |
买入 |
| 09:36:41 |
18.18 |
20 |
3974 |
买入 |
| 09:36:44 |
18.18 |
30 |
4004 |
买入 |
| 09:36:47 |
18.18 |
17 |
4021 |
买入 |
| 09:36:50 |
18.22 |
572 |
4593 |
买入 |
| 09:36:53 |
18.23 |
3 |
4596 |
买入 |
| 09:36:56 |
18.24 |
21 |
4617 |
买入 |
| 09:36:59 |
18.25 |
46 |
4663 |
买入 |
| 09:37:02 |
18.26 |
34 |
4697 |
买入 |
| 09:37:05 |
18.27 |
69 |
4766 |
买入 |
| 09:37:08 |
18.29 |
18 |
4784 |
买入 |
| 09:37:11 |
18.3 |
139 |
4923 |
买入 |
| 09:37:14 |
18.29 |
37 |
4960 |
卖出 |
| 09:37:17 |
18.29 |
355 |
5315 |
卖出 |
| 09:37:20 |
18.3 |
25 |
5340 |
买入 |
| 09:37:23 |
18.3 |
43 |
5383 |
卖出 |
| 09:37:26 |
18.27 |
133 |
5516 |
卖出 |
| 09:37:29 |
18.3 |
6 |
5522 |
买入 |
| 09:37:32 |
18.28 |
8 |
5530 |
买入 |
| 09:37:35 |
18.29 |
35 |
5565 |
买入 |
| 09:37:38 |
18.29 |
28 |
5593 |
买入 |
| 09:37:41 |
18.28 |
12 |
5605 |
卖出 |
| 09:37:47 |
18.27 |
17 |
5622 |
卖出 |
| 09:37:50 |
18.27 |
12 |
5634 |
卖出 |
| 09:37:53 |
18.28 |
19 |
5653 |
买入 |
| 09:37:56 |
18.26 |
9 |
5662 |
卖出 |
| 09:37:59 |
18.25 |
21 |
5683 |
卖出 |
| 09:38:02 |
18.25 |
6 |
5689 |
买入 |
| 09:38:05 |
18.24 |
1 |
5690 |
卖出 |
| 09:38:08 |
18.26 |
78 |
5768 |
买入 |
| 09:38:11 |
18.25 |
11 |
5779 |
卖出 |
| 09:38:14 |
18.26 |
25 |
5804 |
买入 |
| 09:38:17 |
18.24 |
336 |
6140 |
卖出 |
| 09:38:20 |
18.24 |
2 |
6142 |
买入 |
| 09:38:23 |
18.24 |
14 |
6156 |
买入 |
| 09:38:26 |
18.24 |
32 |
6188 |
买入 |
| 09:38:29 |
18.23 |
15 |
6203 |
卖出 |
| 09:38:32 |
18.23 |
16 |
6219 |
卖出 |
| 09:38:35 |
18.24 |
31 |
6250 |
买入 |
| 09:38:38 |
18.24 |
21 |
6271 |
卖出 |
| 09:38:41 |
18.28 |
348 |
6619 |
买入 |
| 09:38:44 |
18.3 |
142 |
6761 |
买入 |
| 09:38:47 |
18.31 |
27 |
6788 |
买入 |
| 09:38:50 |
18.31 |
5 |
6793 |
卖出 |
| 09:38:53 |
18.34 |
66 |
6859 |
买入 |
| 09:38:56 |
18.34 |
4 |
6863 |
买入 |
| 09:38:59 |
18.35 |
7 |
6870 |
买入 |
| 09:39:02 |
18.34 |
55 |
6925 |
卖出 |
| 09:39:05 |
18.34 |
55 |
6980 |
卖出 |
| 09:39:08 |
18.32 |
1 |
6981 |
卖出 |
| 09:39:11 |
18.32 |
41 |
7022 |
卖出 |
| 09:39:14 |
18.31 |
10 |
7032 |
卖出 |
| 09:39:17 |
18.28 |
6 |
7038 |
卖出 |
| 09:39:20 |
18.26 |
90 |
7128 |
卖出 |
| 09:39:23 |
18.32 |
1 |
7129 |
买入 |
| 09:39:29 |
18.3 |
22 |
7151 |
卖出 |
| 09:39:32 |
18.27 |
39 |
7190 |
卖出 |
| 09:39:38 |
18.29 |
45 |
7235 |
买入 |
| 09:39:41 |
18.29 |
11 |
7246 |
卖出 |
| 09:39:44 |
18.29 |
2 |
7248 |
卖出 |
| 09:39:47 |
18.29 |
11 |
7259 |
卖出 |
| 09:39:50 |
18.29 |
4 |
7263 |
卖出 |
| 09:39:53 |
18.28 |
2 |
7265 |
买入 |
| 09:39:56 |
18.29 |
2 |
7267 |
买入 |
| 09:40:02 |
18.28 |
31 |
7298 |
卖出 |
| 09:40:05 |
18.28 |
50 |
7348 |
卖出 |
| 09:40:11 |
18.29 |
16 |
7364 |
买入 |
| 09:40:17 |
18.27 |
11 |
7375 |
卖出 |
| 09:40:20 |
18.28 |
7 |
7382 |
买入 |
| 09:40:23 |
18.29 |
32 |
7414 |
买入 |
| 09:40:26 |
18.34 |
257 |
7671 |
买入 |
| 09:40:29 |
18.34 |
10 |
7681 |
买入 |
| 09:40:32 |
18.34 |
12 |
7693 |
卖出 |
| 09:40:35 |
18.34 |
2 |
7695 |
买入 |
| 09:40:38 |
18.34 |
5 |
7700 |
卖出 |
| 09:40:41 |
18.35 |
88 |
7788 |
买入 |
| 09:40:44 |
18.36 |
36 |
7824 |
买入 |
| 09:40:47 |
18.38 |
45 |
7869 |
买入 |
| 09:40:50 |
18.37 |
17 |
7886 |
卖出 |
| 09:40:53 |
18.38 |
55 |
7941 |
买入 |
| 09:40:56 |
18.38 |
6 |
7947 |
卖出 |
| 09:40:59 |
18.4 |
97 |
8044 |
买入 |
| 09:41:02 |
18.4 |
5 |
8049 |
卖出 |
| 09:41:05 |
18.41 |
55 |
8104 |
买入 |
| 09:41:08 |
18.41 |
43 |
8147 |
买入 |
| 09:41:11 |
18.42 |
71 |
8218 |
买入 |
| 09:41:14 |
18.41 |
34 |
8252 |
卖出 |
| 09:41:17 |
18.38 |
117 |
8369 |
卖出 |
| 09:41:20 |
18.38 |
97 |
8466 |
卖出 |
| 09:41:23 |
18.38 |
33 |
8499 |
卖出 |
| 09:41:26 |
18.39 |
68 |
8567 |
买入 |
| 09:41:29 |
18.4 |
157 |
8724 |
买入 |
| 09:41:35 |
18.4 |
9 |
8733 |
买入 |
| 09:41:38 |
18.39 |
1 |
8734 |
卖出 |
| 09:41:41 |
18.38 |
2 |
8736 |
卖出 |
| 09:41:44 |
18.4 |
92 |
8828 |
买入 |
| 09:41:47 |
18.38 |
8 |
8836 |
买入 |
| 09:41:50 |
18.39 |
25 |
8861 |
买入 |
| 09:41:53 |
18.39 |
77 |
8938 |
买入 |
| 09:41:56 |
18.38 |
4 |
8942 |
卖出 |
| 09:41:59 |
18.39 |
10 |
8952 |
买入 |
| 09:42:02 |
18.39 |
16 |
8968 |
买入 |
| 09:42:05 |
18.38 |
49 |
9017 |
卖出 |
| 09:42:08 |
18.38 |
77 |
9094 |
卖出 |
| 09:42:11 |
18.4 |
382 |
9476 |
买入 |
| 09:42:14 |
18.43 |
40 |
9516 |
买入 |
| 09:42:17 |
18.44 |
78 |
9594 |
买入 |
| 09:42:20 |
18.43 |
1 |
9595 |
卖出 |
| 09:42:23 |
18.44 |
39 |
9634 |
买入 |
| 09:42:26 |
18.43 |
11 |
9645 |
买入 |
| 09:42:32 |
18.4 |
1 |
9646 |
卖出 |
| 09:42:35 |
18.4 |
54 |
9700 |
卖出 |
| 09:42:38 |
18.4 |
18 |
9718 |
买入 |
| 09:42:41 |
18.4 |
10 |
9728 |
买入 |
| 09:42:44 |
18.4 |
5 |
9733 |
买入 |
| 09:42:47 |
18.41 |
48 |
9781 |
买入 |
| 09:42:50 |
18.42 |
12 |
9793 |
买入 |
| 09:42:53 |
18.42 |
5 |
9798 |
买入 |
| 09:42:56 |
18.42 |
54 |
9852 |
买入 |
| 09:42:59 |
18.41 |
10 |
9862 |
卖出 |
| 09:43:02 |
18.43 |
102 |
9964 |
买入 |
| 09:43:05 |
18.42 |
4 |
9968 |
卖出 |
| 09:43:08 |
18.43 |
2 |
9970 |
买入 |
| 09:43:11 |
18.42 |
5 |
9975 |
卖出 |
| 09:43:14 |
18.42 |
64 |
10039 |
卖出 |
| 09:43:17 |
18.44 |
52 |
10091 |
买入 |
| 09:43:23 |
18.43 |
13 |
10104 |
卖出 |
| 09:43:26 |
18.45 |
10 |
10114 |
买入 |
| 09:43:29 |
18.45 |
204 |
10318 |
买入 |
| 09:43:32 |
18.45 |
38 |
10356 |
卖出 |
| 09:43:35 |
18.45 |
27 |
10383 |
卖出 |
| 09:43:38 |
18.41 |
82 |
10465 |
卖出 |
| 09:43:41 |
18.4 |
4 |
10469 |
卖出 |
| 09:43:44 |
18.4 |
14 |
10483 |
卖出 |
| 09:43:47 |
18.39 |
6 |
10489 |
卖出 |
| 09:43:50 |
18.39 |
60 |
10549 |
卖出 |
| 09:43:53 |
18.4 |
7 |
10556 |
买入 |
| 09:43:56 |
18.44 |
6 |
10562 |
买入 |
| 09:43:59 |
18.44 |
14 |
10576 |
买入 |
| 09:44:02 |
18.44 |
44 |
10620 |
买入 |
| 09:44:05 |
18.44 |
30 |
10650 |
买入 |
| 09:44:11 |
18.44 |
10 |
10660 |
买入 |
| 09:44:14 |
18.46 |
221 |
10881 |
买入 |
| 09:44:17 |
18.47 |
102 |
10983 |
买入 |
| 09:44:20 |
18.5 |
320 |
11303 |
买入 |
| 09:44:23 |
18.5 |
335 |
11638 |
买入 |
| 09:44:26 |
18.51 |
57 |
11695 |
买入 |
| 09:44:32 |
18.51 |
40 |
11735 |
买入 |
| 09:44:35 |
18.51 |
25 |
11760 |
卖出 |
| 09:44:38 |
18.51 |
5 |
11765 |
卖出 |
| 09:44:41 |
18.57 |
137 |
11902 |
买入 |
| 09:44:44 |
18.57 |
24 |
11926 |
卖出 |
| 09:44:47 |
18.58 |
19 |
11945 |
买入 |
| 09:44:50 |
18.59 |
78 |
12023 |
买入 |
| 09:44:53 |
18.59 |
21 |
12044 |
买入 |
| 09:44:56 |
18.6 |
129 |
12173 |
买入 |
| 09:44:59 |
18.58 |
250 |
12423 |
卖出 |
| 09:45:02 |
18.53 |
239 |
12662 |
卖出 |
| 09:45:05 |
18.51 |
46 |
12708 |
卖出 |
| 09:45:08 |
18.51 |
76 |
12784 |
卖出 |
| 09:45:11 |
18.5 |
132 |
12916 |
卖出 |
| 09:45:14 |
18.51 |
19 |
12935 |
买入 |
| 09:45:17 |
18.54 |
79 |
13014 |
买入 |
| 09:45:20 |
18.52 |
5 |
13019 |
卖出 |
| 09:45:23 |
18.52 |
100 |
13119 |
卖出 |
| 09:45:26 |
18.53 |
25 |
13144 |
买入 |