融捷股份[002192]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
103 |
11 |
11 |
集合竞价 |
| 09:15:54 |
103 |
12 |
12 |
集合竞价 |
| 09:16:12 |
103 |
36 |
36 |
集合竞价 |
| 09:16:21 |
103 |
30 |
30 |
集合竞价 |
| 09:16:30 |
103.07 |
30 |
30 |
集合竞价 |
| 09:17:42 |
103.07 |
30 |
30 |
集合竞价 |
| 09:18:09 |
103.07 |
30 |
30 |
集合竞价 |
| 09:18:36 |
103.07 |
30 |
30 |
集合竞价 |
| 09:18:54 |
103.07 |
60 |
60 |
集合竞价 |
| 09:19:03 |
103.07 |
61 |
61 |
集合竞价 |
| 09:19:12 |
103.07 |
61 |
61 |
集合竞价 |
| 09:19:48 |
103.07 |
61 |
61 |
集合竞价 |
| 09:19:57 |
103.07 |
63 |
63 |
集合竞价 |
| 09:20:09 |
103.07 |
68 |
68 |
集合竞价 |
| 09:20:36 |
103.07 |
69 |
69 |
集合竞价 |
| 09:21:12 |
103.07 |
69 |
69 |
集合竞价 |
| 09:21:48 |
103.07 |
86 |
86 |
集合竞价 |
| 09:22:33 |
103.07 |
86 |
86 |
集合竞价 |
| 09:22:42 |
103.07 |
97 |
97 |
集合竞价 |
| 09:22:51 |
103.07 |
98 |
98 |
集合竞价 |
| 09:23:00 |
103.07 |
148 |
148 |
集合竞价 |
| 09:23:09 |
103.07 |
161 |
161 |
集合竞价 |
| 09:23:18 |
103.07 |
266 |
266 |
集合竞价 |
| 09:23:27 |
103.07 |
271 |
271 |
集合竞价 |
| 09:23:36 |
103.07 |
274 |
274 |
集合竞价 |
| 09:23:45 |
103.07 |
286 |
286 |
集合竞价 |
| 09:23:54 |
103.07 |
298 |
298 |
集合竞价 |
| 09:24:03 |
103.07 |
298 |
298 |
集合竞价 |
| 09:24:12 |
103.07 |
316 |
316 |
集合竞价 |
| 09:24:21 |
103.07 |
332 |
332 |
集合竞价 |
| 09:24:30 |
103.07 |
337 |
337 |
集合竞价 |
| 09:24:39 |
103.07 |
350 |
350 |
集合竞价 |
| 09:24:48 |
103.07 |
377 |
377 |
集合竞价 |
| 09:24:57 |
103.07 |
423 |
423 |
集合竞价 |
| 09:25:00 |
104.31 |
469 |
892 |
卖出 |
| 09:30:00 |
104.09 |
134 |
1026 |
卖出 |
| 09:30:03 |
104.1 |
149 |
1175 |
买入 |
| 09:30:06 |
104 |
21 |
1196 |
卖出 |
| 09:30:09 |
103.82 |
12 |
1208 |
买入 |
| 09:30:12 |
103.82 |
13 |
1221 |
买入 |
| 09:30:15 |
103.67 |
20 |
1241 |
卖出 |
| 09:30:18 |
103.67 |
35 |
1276 |
卖出 |
| 09:30:21 |
103.82 |
29 |
1305 |
买入 |
| 09:30:24 |
104 |
56 |
1361 |
买入 |
| 09:30:27 |
104.09 |
162 |
1523 |
买入 |
| 09:30:30 |
104.13 |
41 |
1564 |
卖出 |
| 09:30:33 |
104.15 |
5 |
1569 |
买入 |
| 09:30:36 |
104.44 |
19 |
1588 |
买入 |
| 09:30:39 |
104.45 |
13 |
1601 |
买入 |
| 09:30:42 |
104.29 |
34 |
1635 |
卖出 |
| 09:30:45 |
104.16 |
25 |
1660 |
卖出 |
| 09:30:51 |
104.09 |
39 |
1699 |
卖出 |
| 09:30:54 |
103.81 |
7 |
1706 |
卖出 |
| 09:30:57 |
103.84 |
5 |
1711 |
买入 |
| 09:31:00 |
103.81 |
40 |
1751 |
卖出 |
| 09:31:03 |
103.67 |
23 |
1774 |
卖出 |
| 09:31:06 |
103.81 |
10 |
1784 |
买入 |
| 09:31:09 |
103.81 |
10 |
1794 |
买入 |
| 09:31:12 |
103.94 |
36 |
1830 |
买入 |
| 09:31:15 |
104.4 |
331 |
2161 |
买入 |
| 09:31:18 |
104.45 |
65 |
2226 |
买入 |
| 09:31:21 |
104.36 |
17 |
2243 |
卖出 |
| 09:31:24 |
104.46 |
40 |
2283 |
买入 |
| 09:31:27 |
104.46 |
17 |
2300 |
卖出 |
| 09:31:30 |
104.55 |
70 |
2370 |
买入 |
| 09:31:33 |
104.35 |
273 |
2643 |
卖出 |
| 09:31:36 |
104 |
22 |
2665 |
卖出 |
| 09:31:39 |
104.34 |
1 |
2666 |
买入 |
| 09:31:42 |
104 |
55 |
2721 |
卖出 |
| 09:31:45 |
103.74 |
37 |
2758 |
卖出 |
| 09:31:48 |
104 |
12 |
2770 |
买入 |
| 09:31:51 |
103.99 |
10 |
2780 |
卖出 |
| 09:31:54 |
104 |
10 |
2790 |
买入 |
| 09:31:57 |
103.74 |
61 |
2851 |
卖出 |
| 09:32:00 |
103.74 |
41 |
2892 |
卖出 |
| 09:32:03 |
103.68 |
30 |
2922 |
卖出 |
| 09:32:06 |
103.66 |
23 |
2945 |
卖出 |
| 09:32:09 |
103.75 |
35 |
2980 |
买入 |
| 09:32:12 |
103.78 |
5 |
2985 |
买入 |
| 09:32:15 |
104 |
10 |
2995 |
买入 |
| 09:32:18 |
103.82 |
6 |
3001 |
卖出 |
| 09:32:21 |
103.81 |
32 |
3033 |
卖出 |
| 09:32:24 |
103.82 |
6 |
3039 |
买入 |
| 09:32:27 |
103.99 |
2 |
3041 |
买入 |
| 09:32:30 |
103.99 |
17 |
3058 |
买入 |
| 09:32:33 |
103.9 |
11 |
3069 |
卖出 |
| 09:32:36 |
103.96 |
56 |
3125 |
买入 |
| 09:32:39 |
103.9 |
43 |
3168 |
卖出 |
| 09:32:42 |
103.96 |
20 |
3188 |
买入 |
| 09:32:45 |
103.66 |
345 |
3533 |
卖出 |
| 09:32:48 |
103.5 |
29 |
3562 |
卖出 |
| 09:32:51 |
103.51 |
6 |
3568 |
卖出 |
| 09:32:54 |
103.65 |
1 |
3569 |
买入 |
| 09:32:57 |
103.66 |
9 |
3578 |
买入 |
| 09:33:00 |
103.74 |
1 |
3579 |
买入 |
| 09:33:03 |
103.66 |
22 |
3601 |
卖出 |
| 09:33:09 |
103.61 |
24 |
3625 |
卖出 |
| 09:33:12 |
103.61 |
17 |
3642 |
卖出 |
| 09:33:15 |
103.73 |
14 |
3656 |
买入 |
| 09:33:18 |
103.58 |
32 |
3688 |
卖出 |
| 09:33:21 |
103.82 |
123 |
3811 |
买入 |
| 09:33:24 |
103.82 |
13 |
3824 |
卖出 |
| 09:33:27 |
104.26 |
221 |
4045 |
买入 |
| 09:33:30 |
104.2 |
66 |
4111 |
卖出 |
| 09:33:33 |
104.2 |
2 |
4113 |
买入 |
| 09:33:36 |
104.18 |
31 |
4144 |
卖出 |
| 09:33:39 |
103.98 |
12 |
4156 |
卖出 |
| 09:33:42 |
103.96 |
6 |
4162 |
卖出 |
| 09:33:45 |
103.97 |
8 |
4170 |
买入 |
| 09:33:48 |
103.95 |
75 |
4245 |
卖出 |
| 09:33:51 |
104 |
60 |
4305 |
买入 |
| 09:33:54 |
104.05 |
3 |
4308 |
买入 |
| 09:33:57 |
104.01 |
21 |
4329 |
卖出 |
| 09:34:00 |
104.2 |
10 |
4339 |
买入 |
| 09:34:03 |
104.17 |
4 |
4343 |
卖出 |
| 09:34:06 |
103.93 |
35 |
4378 |
卖出 |
| 09:34:09 |
103.82 |
2 |
4380 |
卖出 |
| 09:34:12 |
103.82 |
14 |
4394 |
卖出 |
| 09:34:15 |
103.8 |
2 |
4396 |
卖出 |
| 09:34:18 |
103.93 |
22 |
4418 |
买入 |
| 09:34:21 |
103.74 |
2 |
4420 |
卖出 |
| 09:34:24 |
103.8 |
1 |
4421 |
买入 |
| 09:34:27 |
103.68 |
14 |
4435 |
卖出 |
| 09:34:30 |
103.51 |
15 |
4450 |
卖出 |
| 09:34:33 |
103.3 |
67 |
4517 |
卖出 |
| 09:34:36 |
103.26 |
6 |
4523 |
卖出 |
| 09:34:39 |
103.41 |
5 |
4528 |
买入 |
| 09:34:42 |
103.31 |
11 |
4539 |
卖出 |
| 09:34:45 |
103.31 |
5 |
4544 |
卖出 |
| 09:34:48 |
103.49 |
19 |
4563 |
买入 |
| 09:34:51 |
103.49 |
19 |
4582 |
买入 |
| 09:34:54 |
103.48 |
52 |
4634 |
卖出 |
| 09:34:57 |
103.31 |
13 |
4647 |
卖出 |
| 09:35:00 |
103.23 |
14 |
4661 |
卖出 |
| 09:35:03 |
103.2 |
29 |
4690 |
卖出 |
| 09:35:06 |
103.15 |
17 |
4707 |
卖出 |
| 09:35:09 |
103.07 |
36 |
4743 |
卖出 |
| 09:35:12 |
102.93 |
69 |
4812 |
卖出 |
| 09:35:15 |
102.65 |
14 |
4826 |
卖出 |
| 09:35:18 |
102.92 |
46 |
4872 |
买入 |
| 09:35:21 |
103 |
131 |
5003 |
买入 |
| 09:35:24 |
102.92 |
11 |
5014 |
卖出 |
| 09:35:27 |
102.87 |
3 |
5017 |
卖出 |
| 09:35:30 |
102.93 |
16 |
5033 |
买入 |
| 09:35:33 |
103.15 |
685 |
5718 |
买入 |
| 09:35:36 |
103.35 |
38 |
5756 |
买入 |
| 09:35:39 |
103.2 |
79 |
5835 |
卖出 |
| 09:35:42 |
103 |
1 |
5836 |
卖出 |
| 09:35:45 |
103.19 |
4 |
5840 |
买入 |
| 09:35:48 |
103 |
13 |
5853 |
卖出 |
| 09:35:51 |
103 |
6 |
5859 |
卖出 |
| 09:35:54 |
102.93 |
18 |
5877 |
卖出 |
| 09:35:57 |
103 |
13 |
5890 |
买入 |
| 09:36:00 |
103 |
1 |
5891 |
买入 |
| 09:36:03 |
102.97 |
25 |
5916 |
买入 |
| 09:36:06 |
102.9 |
46 |
5962 |
卖出 |
| 09:36:09 |
102.86 |
4 |
5966 |
卖出 |
| 09:36:12 |
102.73 |
14 |
5980 |
卖出 |
| 09:36:15 |
102.86 |
8 |
5988 |
买入 |
| 09:36:18 |
103.1 |
79 |
6067 |
买入 |
| 09:36:21 |
103.2 |
12 |
6079 |
买入 |
| 09:36:24 |
103.2 |
17 |
6096 |
买入 |
| 09:36:27 |
103.19 |
13 |
6109 |
卖出 |
| 09:36:30 |
103.2 |
5 |
6114 |
买入 |
| 09:36:33 |
103.21 |
3 |
6117 |
买入 |
| 09:36:36 |
103.58 |
40 |
6157 |
买入 |
| 09:36:39 |
103.53 |
125 |
6282 |
卖出 |
| 09:36:42 |
103.53 |
8 |
6290 |
买入 |
| 09:36:45 |
103.46 |
2 |
6292 |
买入 |
| 09:36:48 |
103.5 |
3 |
6295 |
买入 |
| 09:36:51 |
103.5 |
1 |
6296 |
卖出 |
| 09:36:54 |
103.62 |
8 |
6304 |
买入 |
| 09:36:57 |
103.45 |
14 |
6318 |
卖出 |
| 09:37:00 |
103.28 |
128 |
6446 |
卖出 |
| 09:37:03 |
103 |
30 |
6476 |
卖出 |
| 09:37:06 |
103.02 |
31 |
6507 |
买入 |
| 09:37:09 |
103 |
17 |
6524 |
买入 |
| 09:37:12 |
103.05 |
6 |
6530 |
买入 |
| 09:37:15 |
102.92 |
306 |
6836 |
卖出 |
| 09:37:18 |
103.1 |
10 |
6846 |
卖出 |
| 09:37:21 |
103.08 |
3 |
6849 |
卖出 |
| 09:37:24 |
103.23 |
21 |
6870 |
买入 |
| 09:37:27 |
103.1 |
13 |
6883 |
买入 |
| 09:37:30 |
103.1 |
13 |
6896 |
买入 |
| 09:37:33 |
103 |
14 |
6910 |
卖出 |
| 09:37:36 |
103.1 |
13 |
6923 |
买入 |
| 09:37:39 |
103.1 |
12 |
6935 |
卖出 |
| 09:37:42 |
103.24 |
2 |
6937 |
买入 |
| 09:37:45 |
103.28 |
189 |
7126 |
买入 |
| 09:37:48 |
103.61 |
19 |
7145 |
买入 |
| 09:37:51 |
103.61 |
13 |
7158 |
卖出 |
| 09:37:54 |
103.7 |
10 |
7168 |
卖出 |
| 09:37:57 |
103.79 |
14 |
7182 |
买入 |
| 09:38:00 |
103.77 |
3 |
7185 |
卖出 |
| 09:38:03 |
103.7 |
70 |
7255 |
卖出 |
| 09:38:06 |
103.55 |
37 |
7292 |
卖出 |
| 09:38:09 |
103.28 |
6 |
7298 |
卖出 |
| 09:38:12 |
103.04 |
120 |
7418 |
卖出 |
| 09:38:15 |
103.46 |
15 |
7433 |
买入 |
| 09:38:18 |
103.36 |
11 |
7444 |
卖出 |
| 09:38:21 |
103.41 |
1 |
7445 |
买入 |
| 09:38:24 |
103.38 |
1 |
7446 |
卖出 |
| 09:38:27 |
103.38 |
11 |
7457 |
卖出 |
| 09:38:30 |
103.38 |
9 |
7466 |
卖出 |
| 09:38:33 |
103.38 |
19 |
7485 |
卖出 |
| 09:38:36 |
103.38 |
1 |
7486 |
买入 |
| 09:38:39 |
103.35 |
8 |
7494 |
卖出 |
| 09:38:45 |
103.28 |
3 |
7497 |
卖出 |
| 09:38:51 |
103.26 |
1 |
7498 |
买入 |
| 09:38:54 |
103.26 |
1 |
7499 |
买入 |
| 09:38:57 |
103.26 |
49 |
7548 |
买入 |
| 09:39:00 |
103.26 |
43 |
7591 |
卖出 |
| 09:39:03 |
103.08 |
185 |
7776 |
卖出 |
| 09:39:06 |
102.68 |
108 |
7884 |
卖出 |
| 09:39:09 |
102.85 |
25 |
7909 |
买入 |
| 09:39:12 |
102.85 |
2 |
7911 |
买入 |
| 09:39:15 |
102.87 |
12 |
7923 |
买入 |
| 09:39:18 |
103 |
82 |
8005 |
买入 |
| 09:39:21 |
102.87 |
91 |
8096 |
卖出 |
| 09:39:24 |
103 |
10 |
8106 |
买入 |
| 09:39:27 |
103 |
25 |
8131 |
买入 |
| 09:39:30 |
102.97 |
11 |
8142 |
卖出 |
| 09:39:33 |
102.97 |
7 |
8149 |
卖出 |
| 09:39:36 |
103 |
33 |
8182 |
买入 |
| 09:39:39 |
103.2 |
19 |
8201 |
买入 |
| 09:39:42 |
103.15 |
13 |
8214 |
卖出 |
| 09:39:45 |
103.15 |
6 |
8220 |
卖出 |
| 09:39:48 |
102.8 |
105 |
8325 |
卖出 |
| 09:39:51 |
102.8 |
105 |
8430 |
卖出 |
| 09:39:54 |
102.81 |
5 |
8435 |
买入 |
| 09:39:57 |
102.91 |
4 |
8439 |
买入 |
| 09:40:00 |
102.87 |
16 |
8455 |
卖出 |
| 09:40:03 |
102.82 |
6 |
8461 |
卖出 |
| 09:40:06 |
102.98 |
41 |
8502 |
买入 |
| 09:40:09 |
103.01 |
60 |
8562 |
买入 |
| 09:40:12 |
103.36 |
97 |
8659 |
买入 |
| 09:40:15 |
103.38 |
45 |
8704 |
买入 |
| 09:40:18 |
103.4 |
17 |
8721 |
卖出 |
| 09:40:21 |
103.53 |
79 |
8800 |
买入 |
| 09:40:24 |
103.4 |
8 |
8808 |
卖出 |
| 09:40:27 |
103.4 |
2 |
8810 |
买入 |
| 09:40:30 |
103.28 |
53 |
8863 |
卖出 |
| 09:40:33 |
103.08 |
1 |
8864 |
卖出 |
| 09:40:36 |
103.13 |
139 |
9003 |
买入 |
| 09:40:39 |
103 |
126 |
9129 |
卖出 |
| 09:40:42 |
103.48 |
11 |
9140 |
买入 |
| 09:40:45 |
103.3 |
5 |
9145 |
卖出 |
| 09:40:48 |
103.29 |
29 |
9174 |
卖出 |
| 09:40:51 |
103.05 |
31 |
9205 |
卖出 |
| 09:40:54 |
103 |
32 |
9237 |
卖出 |
| 09:40:57 |
103 |
21 |
9258 |
卖出 |
| 09:41:00 |
103.25 |
11 |
9269 |
买入 |
| 09:41:03 |
103.3 |
24 |
9293 |
买入 |
| 09:41:06 |
103.29 |
21 |
9314 |
卖出 |
| 09:41:09 |
103.28 |
36 |
9350 |
卖出 |
| 09:41:12 |
103.06 |
35 |
9385 |
卖出 |
| 09:41:15 |
103.29 |
56 |
9441 |
买入 |
| 09:41:18 |
103.01 |
27 |
9468 |
卖出 |
| 09:41:21 |
103 |
23 |
9491 |
卖出 |
| 09:41:24 |
103 |
22 |
9513 |
卖出 |
| 09:41:27 |
103 |
200 |
9713 |
卖出 |
| 09:41:30 |
103 |
180 |
9893 |
买入 |
| 09:41:33 |
103.26 |
89 |
9982 |
买入 |
| 09:41:36 |
102.96 |
28 |
10010 |
卖出 |
| 09:41:39 |
102.96 |
32 |
10042 |
卖出 |
| 09:41:42 |
103.01 |
12 |
10054 |
买入 |
| 09:41:45 |
103.01 |
17 |
10071 |
卖出 |
| 09:41:48 |
103 |
32 |
10103 |
卖出 |
| 09:41:51 |
103 |
40 |
10143 |
卖出 |
| 09:41:54 |
103.26 |
66 |
10209 |
买入 |
| 09:41:57 |
103.28 |
82 |
10291 |
买入 |
| 09:42:00 |
103.09 |
3 |
10294 |
卖出 |
| 09:42:03 |
103.1 |
8 |
10302 |
卖出 |
| 09:42:06 |
103.22 |
3 |
10305 |
买入 |
| 09:42:09 |
103.15 |
11 |
10316 |
卖出 |
| 09:42:12 |
102.92 |
366 |
10682 |
卖出 |
| 09:42:15 |
102.92 |
26 |
10708 |
卖出 |
| 09:42:18 |
102.88 |
11 |
10719 |
卖出 |
| 09:42:21 |
102.81 |
45 |
10764 |
卖出 |
| 09:42:24 |
102.75 |
174 |
10938 |
卖出 |
| 09:42:27 |
102.58 |
33 |
10971 |
卖出 |
| 09:42:30 |
102.59 |
10 |
10981 |
卖出 |
| 09:42:33 |
102.82 |
32 |
11013 |
买入 |
| 09:42:36 |
102.8 |
29 |
11042 |
卖出 |
| 09:42:39 |
103 |
43 |
11085 |
买入 |
| 09:42:42 |
102.92 |
123 |
11208 |
卖出 |
| 09:42:45 |
102.92 |
12 |
11220 |
卖出 |
| 09:42:48 |
102.97 |
31 |
11251 |
买入 |
| 09:42:51 |
102.97 |
10 |
11261 |
卖出 |
| 09:42:54 |
103 |
29 |
11290 |
买入 |
| 09:42:57 |
102.76 |
73 |
11363 |
卖出 |
| 09:43:00 |
102.92 |
54 |
11417 |
买入 |
| 09:43:03 |
102.86 |
28 |
11445 |
卖出 |
| 09:43:06 |
102.79 |
14 |
11459 |
卖出 |
| 09:43:09 |
102.61 |
27 |
11486 |
卖出 |
| 09:43:12 |
102.77 |
6 |
11492 |
买入 |
| 09:43:15 |
102.66 |
5 |
11497 |
卖出 |
| 09:43:18 |
102.63 |
30 |
11527 |
卖出 |
| 09:43:21 |
102.51 |
97 |
11624 |
卖出 |
| 09:43:24 |
102.39 |
87 |
11711 |
卖出 |