福光股份[688010]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:02 |
25.85 |
14 |
14 |
买入 |
| 09:30:05 |
25.73 |
6 |
20 |
买入 |
| 09:30:14 |
25.85 |
20 |
40 |
卖出 |
| 09:31:14 |
25.9 |
4 |
44 |
卖出 |
| 09:31:38 |
25.9 |
19 |
63 |
卖出 |
| 09:32:08 |
25.9 |
14 |
77 |
卖出 |
| 09:32:11 |
25.9 |
9 |
86 |
卖出 |
| 09:32:35 |
25.85 |
8 |
94 |
卖出 |
| 09:32:38 |
25.85 |
2 |
96 |
卖出 |
| 09:32:47 |
25.84 |
2 |
98 |
买入 |
| 09:32:50 |
25.86 |
6 |
104 |
卖出 |
| 09:32:53 |
25.85 |
16 |
120 |
买入 |
| 09:33:20 |
25.96 |
10 |
130 |
买入 |
| 09:33:26 |
25.85 |
15 |
145 |
卖出 |
| 09:34:08 |
25.77 |
2 |
147 |
卖出 |
| 09:34:11 |
25.72 |
74 |
221 |
卖出 |
| 09:34:26 |
25.91 |
2 |
223 |
买入 |
| 09:34:53 |
25.73 |
8 |
231 |
卖出 |
| 09:35:14 |
25.74 |
2 |
233 |
卖出 |
| 09:35:23 |
25.74 |
4 |
237 |
卖出 |
| 09:35:44 |
25.74 |
0 |
237 |
卖出 |
| 09:36:11 |
25.74 |
60 |
297 |
卖出 |
| 09:36:50 |
25.76 |
2 |
299 |
卖出 |
| 09:36:53 |
25.75 |
4 |
303 |
卖出 |
| 09:36:56 |
25.76 |
9 |
312 |
买入 |
| 09:37:14 |
25.87 |
8 |
320 |
买入 |
| 09:38:29 |
25.87 |
24 |
344 |
买入 |
| 09:38:47 |
25.87 |
2 |
346 |
买入 |
| 09:39:14 |
25.87 |
14 |
360 |
买入 |
| 09:41:53 |
25.77 |
1 |
361 |
卖出 |
| 09:42:02 |
25.77 |
2 |
363 |
卖出 |
| 09:42:05 |
25.88 |
19 |
382 |
买入 |
| 09:42:08 |
25.88 |
2 |
384 |
卖出 |
| 09:42:17 |
25.88 |
1 |
385 |
买入 |
| 09:42:53 |
25.88 |
7 |
392 |
卖出 |
| 09:43:02 |
25.93 |
10 |
402 |
买入 |
| 09:43:11 |
25.78 |
2 |
404 |
卖出 |
| 09:43:38 |
25.77 |
66 |
470 |
卖出 |
| 09:43:41 |
25.74 |
82 |
552 |
卖出 |
| 09:43:44 |
25.74 |
16 |
568 |
买入 |
| 09:43:50 |
25.77 |
6 |
574 |
买入 |
| 09:43:56 |
25.77 |
6 |
580 |
买入 |
| 09:44:44 |
25.77 |
4 |
584 |
卖出 |
| 09:45:08 |
25.77 |
5 |
589 |
卖出 |
| 09:46:02 |
25.82 |
2 |
591 |
卖出 |
| 09:47:44 |
25.78 |
26 |
617 |
卖出 |
| 09:49:20 |
25.8 |
5 |
622 |
卖出 |
| 09:49:53 |
25.8 |
2 |
624 |
卖出 |
| 09:52:29 |
25.8 |
21 |
645 |
卖出 |
| 09:52:41 |
25.8 |
8 |
653 |
买入 |
| 09:52:44 |
25.8 |
23 |
676 |
买入 |
| 09:52:47 |
25.8 |
6 |
682 |
买入 |
| 09:53:08 |
25.8 |
7 |
689 |
买入 |
| 09:53:11 |
25.8 |
4 |
693 |
买入 |
| 09:53:26 |
25.81 |
2 |
695 |
卖出 |
| 09:54:08 |
25.86 |
16 |
711 |
买入 |
| 09:54:44 |
25.86 |
9 |
720 |
卖出 |
| 09:55:11 |
25.86 |
20 |
740 |
买入 |
| 09:55:44 |
25.86 |
5 |
745 |
买入 |
| 09:57:02 |
25.86 |
2 |
747 |
买入 |
| 09:57:56 |
25.82 |
50 |
797 |
卖出 |
| 09:59:02 |
25.82 |
0 |
797 |
卖出 |
| 10:00:17 |
25.88 |
50 |
847 |
买入 |
| 10:00:26 |
25.88 |
4 |
851 |
买入 |
| 10:01:14 |
25.9 |
2 |
853 |
卖出 |
| 10:04:47 |
25.86 |
3 |
856 |
卖出 |
| 10:06:26 |
25.88 |
4 |
860 |
卖出 |
| 10:07:38 |
25.86 |
16 |
876 |
卖出 |
| 10:08:02 |
25.86 |
0 |
876 |
买入 |
| 10:08:05 |
25.88 |
6 |
882 |
买入 |
| 10:08:29 |
25.84 |
16 |
898 |
卖出 |
| 10:08:32 |
25.84 |
8 |
906 |
买入 |
| 10:08:44 |
25.84 |
1 |
907 |
买入 |
| 10:09:20 |
25.88 |
1 |
908 |
买入 |
| 10:09:56 |
25.89 |
11 |
919 |
卖出 |
| 10:11:23 |
25.93 |
2 |
921 |
买入 |
| 10:15:05 |
25.91 |
8 |
929 |
卖出 |
| 10:15:23 |
25.93 |
8 |
937 |
买入 |
| 10:17:35 |
25.93 |
8 |
945 |
买入 |
| 10:21:44 |
25.9 |
36 |
981 |
卖出 |
| 10:22:32 |
25.88 |
4 |
985 |
卖出 |
| 10:22:35 |
25.9 |
18 |
1003 |
买入 |
| 10:28:50 |
25.9 |
3 |
1006 |
卖出 |
| 10:30:56 |
25.92 |
2 |
1008 |
买入 |
| 10:33:11 |
25.95 |
100 |
1108 |
买入 |
| 10:33:20 |
25.95 |
1 |
1109 |
买入 |
| 10:39:11 |
25.98 |
14 |
1123 |
买入 |
| 10:39:26 |
25.98 |
6 |
1129 |
买入 |
| 10:39:32 |
25.98 |
4 |
1133 |
卖出 |
| 10:42:41 |
25.98 |
0 |
1133 |
卖出 |
| 10:51:17 |
25.9 |
14 |
1147 |
卖出 |
| 10:51:20 |
25.9 |
7 |
1154 |
卖出 |
| 10:51:23 |
25.88 |
2 |
1156 |
卖出 |
| 10:51:50 |
25.88 |
28 |
1184 |
卖出 |
| 10:53:56 |
25.83 |
0 |
1184 |
卖出 |
| 10:55:17 |
25.94 |
50 |
1234 |
买入 |
| 10:57:29 |
25.89 |
15 |
1249 |
买入 |
| 10:59:56 |
25.88 |
3 |
1252 |
卖出 |
| 11:01:26 |
25.84 |
1 |
1253 |
卖出 |
| 11:01:29 |
25.84 |
2 |
1255 |
卖出 |
| 11:04:47 |
25.84 |
2 |
1257 |
买入 |
| 11:05:08 |
25.84 |
5 |
1262 |
买入 |
| 11:05:38 |
25.9 |
15 |
1277 |
买入 |
| 11:06:26 |
25.83 |
13 |
1290 |
卖出 |
| 11:07:50 |
25.83 |
4 |
1294 |
卖出 |
| 11:10:53 |
25.81 |
55 |
1349 |
卖出 |
| 11:10:56 |
25.81 |
6 |
1355 |
卖出 |
| 11:10:59 |
25.81 |
17 |
1372 |
卖出 |
| 11:11:56 |
25.8 |
22 |
1394 |
卖出 |
| 11:11:59 |
25.8 |
49 |
1443 |
卖出 |
| 11:12:11 |
25.8 |
5 |
1448 |
卖出 |
| 11:13:02 |
25.79 |
2 |
1450 |
卖出 |
| 11:14:17 |
25.77 |
10 |
1460 |
卖出 |
| 11:14:50 |
25.77 |
15 |
1475 |
买入 |
| 11:17:14 |
25.77 |
3 |
1478 |
卖出 |
| 11:17:53 |
25.77 |
2 |
1480 |
卖出 |
| 11:19:05 |
25.77 |
4 |
1484 |
卖出 |
| 11:19:59 |
25.75 |
22 |
1506 |
卖出 |
| 11:21:32 |
25.74 |
61 |
1567 |
卖出 |
| 11:22:29 |
25.73 |
2 |
1569 |
卖出 |
| 11:22:47 |
25.74 |
0 |
1569 |
买入 |
| 11:26:41 |
25.74 |
6 |
1575 |
卖出 |
| 11:28:11 |
25.74 |
3 |
1578 |
卖出 |
| 11:28:38 |
25.74 |
6 |
1584 |
卖出 |
| 11:28:41 |
25.73 |
32 |
1616 |
卖出 |
| 11:28:44 |
25.73 |
8 |
1624 |
卖出 |
| 11:28:53 |
25.75 |
5 |
1629 |
买入 |
| 11:29:05 |
25.75 |
5 |
1634 |
卖出 |
| 13:00:03 |
25.72 |
45 |
1679 |
卖出 |
| 13:00:06 |
25.72 |
46 |
1725 |
卖出 |
| 13:00:09 |
25.71 |
43 |
1768 |
卖出 |
| 13:00:12 |
25.7 |
45 |
1813 |
卖出 |
| 13:00:15 |
25.67 |
4 |
1817 |
卖出 |
| 13:00:27 |
25.67 |
4 |
1821 |
卖出 |
| 13:00:30 |
25.66 |
5 |
1826 |
卖出 |
| 13:00:33 |
25.65 |
7 |
1833 |
卖出 |
| 13:01:24 |
25.64 |
8 |
1841 |
卖出 |
| 13:01:39 |
25.64 |
10 |
1851 |
买入 |
| 13:02:15 |
25.64 |
30 |
1881 |
买入 |
| 13:03:30 |
25.64 |
2 |
1883 |
买入 |
| 13:03:42 |
25.64 |
3 |
1886 |
卖出 |
| 13:04:18 |
25.64 |
10 |
1896 |
买入 |
| 13:05:33 |
25.64 |
7 |
1903 |
买入 |
| 13:08:24 |
25.68 |
2 |
1905 |
买入 |
| 13:08:48 |
25.65 |
4 |
1909 |
卖出 |
| 13:09:09 |
25.65 |
11 |
1920 |
卖出 |
| 13:09:18 |
25.65 |
8 |
1928 |
买入 |
| 13:09:45 |
25.66 |
3 |
1931 |
买入 |
| 13:10:15 |
25.66 |
5 |
1936 |
卖出 |
| 13:10:54 |
25.64 |
50 |
1986 |
卖出 |
| 13:11:09 |
25.67 |
17 |
2003 |
买入 |
| 13:11:21 |
25.68 |
23 |
2026 |
买入 |
| 13:12:45 |
25.65 |
40 |
2066 |
卖出 |
| 13:13:09 |
25.63 |
32 |
2098 |
卖出 |
| 13:13:27 |
25.63 |
2 |
2100 |
买入 |
| 13:13:51 |
25.63 |
13 |
2113 |
买入 |
| 13:14:27 |
25.62 |
10 |
2123 |
买入 |
| 13:14:33 |
25.6 |
35 |
2158 |
卖出 |
| 13:14:36 |
25.6 |
15 |
2173 |
卖出 |
| 13:15:12 |
25.6 |
6 |
2179 |
买入 |
| 13:16:42 |
25.6 |
15 |
2194 |
卖出 |
| 13:17:30 |
25.6 |
50 |
2244 |
卖出 |
| 13:17:48 |
25.6 |
4 |
2248 |
卖出 |
| 13:18:09 |
25.6 |
3 |
2251 |
买入 |
| 13:18:27 |
25.58 |
2 |
2253 |
卖出 |
| 13:18:39 |
25.58 |
6 |
2259 |
卖出 |
| 13:18:42 |
25.56 |
11 |
2270 |
卖出 |
| 13:18:51 |
25.56 |
5 |
2275 |
卖出 |
| 13:19:15 |
25.58 |
2 |
2277 |
买入 |
| 13:19:21 |
25.55 |
30 |
2307 |
卖出 |
| 13:19:24 |
25.58 |
20 |
2327 |
买入 |
| 13:19:57 |
25.56 |
3 |
2330 |
买入 |
| 13:20:15 |
25.55 |
1 |
2331 |
卖出 |
| 13:20:42 |
25.5 |
45 |
2376 |
卖出 |
| 13:20:51 |
25.5 |
6 |
2382 |
买入 |
| 13:21:54 |
25.5 |
7 |
2389 |
卖出 |
| 13:22:00 |
25.5 |
3 |
2392 |
买入 |
| 13:22:03 |
25.5 |
0 |
2392 |
买入 |
| 13:22:18 |
25.5 |
15 |
2407 |
卖出 |
| 13:22:57 |
25.55 |
1 |
2408 |
买入 |
| 13:23:15 |
25.5 |
2 |
2410 |
卖出 |
| 13:23:33 |
25.55 |
5 |
2415 |
买入 |
| 13:23:45 |
25.56 |
10 |
2425 |
买入 |
| 13:26:03 |
25.55 |
4 |
2429 |
买入 |
| 13:26:54 |
25.56 |
5 |
2434 |
买入 |
| 13:27:33 |
25.55 |
20 |
2454 |
卖出 |
| 13:28:09 |
25.55 |
0 |
2454 |
卖出 |
| 13:28:21 |
25.55 |
5 |
2459 |
买入 |
| 13:28:45 |
25.54 |
2 |
2461 |
买入 |
| 13:29:09 |
25.54 |
2 |
2463 |
卖出 |
| 13:29:12 |
25.54 |
10 |
2473 |
卖出 |
| 13:29:18 |
25.54 |
4 |
2477 |
卖出 |
| 13:29:27 |
25.55 |
5 |
2482 |
买入 |
| 13:31:12 |
25.55 |
2 |
2484 |
买入 |
| 13:32:03 |
25.56 |
2 |
2486 |
买入 |
| 13:32:12 |
25.56 |
20 |
2506 |
买入 |
| 13:32:30 |
25.56 |
3 |
2509 |
买入 |
| 13:32:51 |
25.56 |
5 |
2514 |
卖出 |
| 13:33:42 |
25.6 |
7 |
2521 |
买入 |
| 13:34:39 |
25.56 |
14 |
2535 |
卖出 |
| 13:34:54 |
25.56 |
4 |
2539 |
买入 |
| 13:35:21 |
25.56 |
2 |
2541 |
买入 |
| 13:35:42 |
25.56 |
0 |
2541 |
买入 |
| 13:36:30 |
25.57 |
20 |
2561 |
卖出 |
| 13:36:42 |
25.59 |
3 |
2564 |
买入 |
| 13:37:06 |
25.56 |
14 |
2578 |
卖出 |
| 13:37:27 |
25.56 |
0 |
2578 |
买入 |
| 13:37:39 |
25.58 |
9 |
2587 |
买入 |
| 13:38:24 |
25.58 |
27 |
2614 |
卖出 |
| 13:39:24 |
25.58 |
2 |
2616 |
买入 |
| 13:39:57 |
25.59 |
8 |
2624 |
买入 |
| 13:40:03 |
25.6 |
36 |
2660 |
买入 |
| 13:40:06 |
25.6 |
6 |
2666 |
买入 |
| 13:44:33 |
25.69 |
3 |
2669 |
买入 |
| 13:45:00 |
25.68 |
6 |
2675 |
买入 |
| 13:53:24 |
25.68 |
5 |
2680 |
买入 |
| 13:54:03 |
25.68 |
15 |
2695 |
买入 |
| 13:56:36 |
25.62 |
40 |
2735 |
卖出 |
| 13:56:39 |
25.62 |
2 |
2737 |
卖出 |
| 13:57:03 |
25.64 |
4 |
2741 |
买入 |
| 13:57:57 |
25.62 |
4 |
2745 |
卖出 |
| 13:58:03 |
25.64 |
6 |
2751 |
买入 |
| 13:58:18 |
25.64 |
2 |
2753 |
买入 |
| 13:58:27 |
25.62 |
4 |
2757 |
卖出 |
| 14:00:12 |
25.6 |
4 |
2761 |
卖出 |
| 14:00:15 |
25.6 |
6 |
2767 |
买入 |
| 14:01:06 |
25.59 |
100 |
2867 |
卖出 |
| 14:02:33 |
25.61 |
3 |
2870 |
买入 |
| 14:03:12 |
25.61 |
2 |
2872 |
买入 |
| 14:04:18 |
25.61 |
8 |
2880 |
买入 |
| 14:04:30 |
25.61 |
1 |
2881 |
卖出 |
| 14:04:51 |
25.61 |
3 |
2884 |
买入 |
| 14:05:39 |
25.61 |
2 |
2886 |
买入 |
| 14:06:12 |
25.61 |
3 |
2889 |
买入 |
| 14:06:15 |
25.61 |
2 |
2891 |
买入 |
| 14:07:24 |
25.61 |
2 |
2893 |
买入 |
| 14:07:27 |
25.61 |
2 |
2895 |
买入 |
| 14:07:33 |
25.62 |
4 |
2899 |
买入 |
| 14:09:30 |
25.61 |
4 |
2903 |
卖出 |
| 14:09:45 |
25.62 |
5 |
2908 |
买入 |
| 14:10:00 |
25.62 |
10 |
2918 |
买入 |
| 14:10:24 |
25.62 |
3 |
2921 |
买入 |
| 14:11:45 |
25.62 |
1 |
2922 |
卖出 |
| 14:13:27 |
25.62 |
19 |
2941 |
买入 |
| 14:16:57 |
25.61 |
2 |
2943 |
卖出 |
| 14:20:30 |
25.72 |
50 |
2993 |
买入 |
| 14:20:57 |
25.72 |
30 |
3023 |
买入 |
| 14:21:36 |
25.7 |
18 |
3041 |
买入 |
| 14:21:39 |
25.7 |
2 |
3043 |
卖出 |
| 14:21:45 |
25.62 |
10 |
3053 |
卖出 |
| 14:23:12 |
25.7 |
3 |
3056 |
买入 |
| 14:27:24 |
25.63 |
3 |
3059 |
卖出 |
| 14:27:27 |
25.62 |
4 |
3063 |
卖出 |
| 14:28:24 |
25.62 |
8 |
3071 |
卖出 |
| 14:29:27 |
25.71 |
20 |
3091 |
买入 |
| 14:30:03 |
25.62 |
2 |
3093 |
卖出 |
| 14:30:09 |
25.71 |
50 |
3143 |
买入 |
| 14:30:45 |
25.68 |
11 |
3154 |
买入 |
| 14:32:12 |
25.68 |
4 |
3158 |
卖出 |
| 14:32:27 |
25.66 |
14 |
3172 |
卖出 |
| 14:32:48 |
25.68 |
2 |
3174 |
买入 |
| 14:33:57 |
25.66 |
20 |
3194 |
卖出 |
| 14:34:30 |
25.66 |
0 |
3194 |
卖出 |
| 14:35:00 |
25.62 |
3 |
3197 |
卖出 |
| 14:37:00 |
25.62 |
2 |
3199 |
卖出 |
| 14:39:45 |
25.63 |
5 |
3204 |
卖出 |
| 14:39:57 |
25.63 |
4 |
3208 |
卖出 |
| 14:40:06 |
25.63 |
2 |
3210 |
卖出 |
| 14:44:39 |
25.67 |
2 |
3212 |
买入 |
| 14:48:00 |
25.63 |
6 |
3218 |
卖出 |
| 14:49:00 |
25.68 |
20 |
3238 |
买入 |
| 14:50:00 |
25.63 |
3 |
3241 |
卖出 |
| 14:50:03 |
25.62 |
2 |
3243 |
卖出 |
| 14:52:27 |
25.66 |
2 |
3245 |
买入 |
| 14:52:30 |
25.66 |
6 |
3251 |
买入 |
| 14:52:51 |
25.66 |
4 |
3255 |
买入 |
| 14:52:54 |
25.67 |
4 |
3259 |
买入 |
| 14:53:00 |
25.67 |
4 |
3263 |
买入 |
| 14:53:21 |
25.67 |
2 |
3265 |
买入 |
| 14:53:36 |
25.68 |
4 |
3269 |
买入 |
| 14:53:51 |
25.68 |
6 |
3275 |
买入 |
| 14:53:54 |
25.68 |
2 |
3277 |
买入 |
| 14:54:03 |
25.68 |
1 |
3278 |
买入 |
| 14:54:06 |
25.69 |
4 |
3282 |
买入 |
| 14:54:18 |
25.69 |
2 |
3284 |
买入 |
| 14:54:21 |
25.69 |
2 |
3286 |
买入 |
| 14:54:27 |
25.69 |
2 |
3288 |
买入 |
| 14:54:54 |
25.7 |
2 |
3290 |
买入 |
| 14:54:57 |
25.7 |
8 |
3298 |
买入 |
| 14:55:30 |
25.7 |
2 |
3300 |
买入 |
| 14:55:33 |
25.69 |
2 |
3302 |
卖出 |
| 14:56:00 |
25.65 |
10 |
3312 |
卖出 |
| 14:56:30 |
25.65 |
10 |
3322 |
买入 |
| 14:57:01 |
25.65 |
10 |
3332 |
买入 |
| 15:00:04 |
25.61 |
88 |
3420 |
卖出 |