福瑞股份[300049]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.4 |
3 |
3 |
集合竞价 |
| 09:15:12 |
13.4 |
4 |
4 |
集合竞价 |
| 09:15:21 |
13.4 |
10 |
10 |
集合竞价 |
| 09:17:00 |
13.4 |
11 |
11 |
集合竞价 |
| 09:18:30 |
13.4 |
13 |
13 |
集合竞价 |
| 09:19:15 |
13.3 |
13 |
13 |
集合竞价 |
| 09:19:33 |
13.3 |
15 |
15 |
集合竞价 |
| 09:19:42 |
13.3 |
15 |
15 |
集合竞价 |
| 09:19:51 |
13.3 |
31 |
31 |
集合竞价 |
| 09:20:12 |
13.3 |
32 |
32 |
集合竞价 |
| 09:20:48 |
13.29 |
33 |
33 |
集合竞价 |
| 09:20:57 |
13.29 |
33 |
33 |
集合竞价 |
| 09:21:15 |
13.29 |
43 |
43 |
集合竞价 |
| 09:21:33 |
13.29 |
45 |
45 |
集合竞价 |
| 09:21:42 |
13.27 |
115 |
115 |
集合竞价 |
| 09:21:51 |
13.27 |
116 |
116 |
集合竞价 |
| 09:22:09 |
13.27 |
131 |
131 |
集合竞价 |
| 09:22:45 |
13.27 |
136 |
136 |
集合竞价 |
| 09:22:54 |
13.27 |
146 |
146 |
集合竞价 |
| 09:23:03 |
13.27 |
146 |
146 |
集合竞价 |
| 09:23:12 |
13.27 |
149 |
149 |
集合竞价 |
| 09:23:21 |
13.27 |
150 |
150 |
集合竞价 |
| 09:23:30 |
13.27 |
150 |
150 |
集合竞价 |
| 09:23:39 |
13.27 |
154 |
154 |
集合竞价 |
| 09:23:48 |
13.27 |
405 |
405 |
集合竞价 |
| 09:23:57 |
13.27 |
421 |
421 |
集合竞价 |
| 09:24:06 |
13.27 |
421 |
421 |
集合竞价 |
| 09:24:15 |
13.27 |
465 |
465 |
集合竞价 |
| 09:24:24 |
13.27 |
465 |
465 |
集合竞价 |
| 09:24:33 |
13.27 |
507 |
507 |
集合竞价 |
| 09:24:51 |
13.27 |
541 |
541 |
集合竞价 |
| 09:25:00 |
13.27 |
719 |
719 |
集合竞价 |
| 09:25:03 |
13.29 |
760 |
1479 |
买入 |
| 09:30:03 |
13.28 |
533 |
2012 |
卖出 |
| 09:30:06 |
13.35 |
343 |
2355 |
买入 |
| 09:30:09 |
13.37 |
115 |
2470 |
买入 |
| 09:30:12 |
13.39 |
31 |
2501 |
买入 |
| 09:30:15 |
13.39 |
51 |
2552 |
买入 |
| 09:30:18 |
13.4 |
226 |
2778 |
买入 |
| 09:30:21 |
13.4 |
214 |
2992 |
买入 |
| 09:30:24 |
13.43 |
130 |
3122 |
买入 |
| 09:30:27 |
13.49 |
16 |
3138 |
买入 |
| 09:30:30 |
13.5 |
74 |
3212 |
买入 |
| 09:30:33 |
13.5 |
49 |
3261 |
买入 |
| 09:30:36 |
13.5 |
268 |
3529 |
买入 |
| 09:30:39 |
13.5 |
184 |
3713 |
买入 |
| 09:30:42 |
13.45 |
34 |
3747 |
卖出 |
| 09:30:45 |
13.43 |
46 |
3793 |
卖出 |
| 09:30:48 |
13.44 |
13 |
3806 |
买入 |
| 09:30:51 |
13.46 |
116 |
3922 |
买入 |
| 09:30:54 |
13.4 |
142 |
4064 |
卖出 |
| 09:30:57 |
13.39 |
116 |
4180 |
卖出 |
| 09:31:00 |
13.42 |
13 |
4193 |
买入 |
| 09:31:03 |
13.42 |
34 |
4227 |
买入 |
| 09:31:06 |
13.38 |
46 |
4273 |
卖出 |
| 09:31:09 |
13.42 |
65 |
4338 |
买入 |
| 09:31:12 |
13.39 |
31 |
4369 |
卖出 |
| 09:31:15 |
13.38 |
428 |
4797 |
卖出 |
| 09:31:18 |
13.37 |
249 |
5046 |
卖出 |
| 09:31:21 |
13.39 |
51 |
5097 |
买入 |
| 09:31:24 |
13.38 |
241 |
5338 |
卖出 |
| 09:31:27 |
13.38 |
67 |
5405 |
买入 |
| 09:31:30 |
13.38 |
22 |
5427 |
卖出 |
| 09:31:33 |
13.4 |
251 |
5678 |
买入 |
| 09:31:36 |
13.38 |
89 |
5767 |
卖出 |
| 09:31:39 |
13.43 |
120 |
5887 |
买入 |
| 09:31:42 |
13.43 |
9 |
5896 |
买入 |
| 09:31:45 |
13.4 |
9 |
5905 |
卖出 |
| 09:31:48 |
13.4 |
5 |
5910 |
卖出 |
| 09:31:51 |
13.38 |
54 |
5964 |
卖出 |
| 09:31:54 |
13.37 |
100 |
6064 |
卖出 |
| 09:31:57 |
13.4 |
32 |
6096 |
买入 |
| 09:32:00 |
13.36 |
11 |
6107 |
卖出 |
| 09:32:03 |
13.35 |
163 |
6270 |
卖出 |
| 09:32:06 |
13.35 |
41 |
6311 |
卖出 |
| 09:32:09 |
13.36 |
21 |
6332 |
买入 |
| 09:32:12 |
13.36 |
36 |
6368 |
买入 |
| 09:32:15 |
13.35 |
33 |
6401 |
卖出 |
| 09:32:18 |
13.35 |
95 |
6496 |
买入 |
| 09:32:21 |
13.35 |
62 |
6558 |
买入 |
| 09:32:24 |
13.36 |
221 |
6779 |
买入 |
| 09:32:27 |
13.39 |
4 |
6783 |
买入 |
| 09:32:30 |
13.36 |
83 |
6866 |
卖出 |
| 09:32:33 |
13.36 |
36 |
6902 |
卖出 |
| 09:32:39 |
13.37 |
11 |
6913 |
买入 |
| 09:32:42 |
13.37 |
66 |
6979 |
买入 |
| 09:32:45 |
13.35 |
256 |
7235 |
卖出 |
| 09:32:48 |
13.36 |
23 |
7258 |
买入 |
| 09:32:51 |
13.34 |
7 |
7265 |
卖出 |
| 09:32:54 |
13.34 |
26 |
7291 |
卖出 |
| 09:32:57 |
13.33 |
2 |
7293 |
卖出 |
| 09:33:00 |
13.35 |
65 |
7358 |
买入 |
| 09:33:03 |
13.33 |
142 |
7500 |
卖出 |
| 09:33:06 |
13.33 |
224 |
7724 |
买入 |
| 09:33:09 |
13.33 |
35 |
7759 |
卖出 |
| 09:33:12 |
13.32 |
290 |
8049 |
卖出 |
| 09:33:15 |
13.31 |
24 |
8073 |
卖出 |
| 09:33:18 |
13.3 |
224 |
8297 |
卖出 |
| 09:33:21 |
13.27 |
574 |
8871 |
卖出 |
| 09:33:24 |
13.27 |
58 |
8929 |
卖出 |
| 09:33:27 |
13.27 |
138 |
9067 |
卖出 |
| 09:33:30 |
13.27 |
155 |
9222 |
卖出 |
| 09:33:33 |
13.28 |
29 |
9251 |
买入 |
| 09:33:36 |
13.28 |
39 |
9290 |
卖出 |
| 09:33:39 |
13.27 |
59 |
9349 |
卖出 |
| 09:33:42 |
13.25 |
202 |
9551 |
卖出 |
| 09:33:45 |
13.32 |
7 |
9558 |
买入 |
| 09:33:48 |
13.28 |
150 |
9708 |
卖出 |
| 09:33:51 |
13.29 |
25 |
9733 |
卖出 |
| 09:33:54 |
13.3 |
29 |
9762 |
买入 |
| 09:33:57 |
13.29 |
18 |
9780 |
卖出 |
| 09:34:00 |
13.29 |
5 |
9785 |
买入 |
| 09:34:03 |
13.29 |
25 |
9810 |
买入 |
| 09:34:06 |
13.25 |
82 |
9892 |
卖出 |
| 09:34:09 |
13.27 |
39 |
9931 |
买入 |
| 09:34:12 |
13.27 |
2 |
9933 |
买入 |
| 09:34:15 |
13.25 |
29 |
9962 |
卖出 |
| 09:34:18 |
13.26 |
43 |
10005 |
买入 |
| 09:34:21 |
13.25 |
24 |
10029 |
卖出 |
| 09:34:24 |
13.25 |
127 |
10156 |
卖出 |
| 09:34:27 |
13.25 |
73 |
10229 |
买入 |
| 09:34:30 |
13.25 |
29 |
10258 |
买入 |
| 09:34:33 |
13.23 |
11 |
10269 |
卖出 |
| 09:34:36 |
13.24 |
24 |
10293 |
买入 |
| 09:34:39 |
13.22 |
27 |
10320 |
卖出 |
| 09:34:42 |
13.22 |
10 |
10330 |
卖出 |
| 09:34:45 |
13.22 |
20 |
10350 |
卖出 |
| 09:34:48 |
13.21 |
245 |
10595 |
卖出 |
| 09:34:51 |
13.21 |
68 |
10663 |
卖出 |
| 09:34:54 |
13.21 |
116 |
10779 |
卖出 |
| 09:34:57 |
13.2 |
178 |
10957 |
卖出 |
| 09:35:00 |
13.2 |
19 |
10976 |
买入 |
| 09:35:03 |
13.2 |
22 |
10998 |
买入 |
| 09:35:06 |
13.2 |
4 |
11002 |
买入 |
| 09:35:09 |
13.17 |
103 |
11105 |
卖出 |
| 09:35:12 |
13.17 |
29 |
11134 |
买入 |
| 09:35:15 |
13.17 |
408 |
11542 |
卖出 |
| 09:35:18 |
13.17 |
99 |
11641 |
买入 |
| 09:35:21 |
13.17 |
28 |
11669 |
卖出 |
| 09:35:24 |
13.18 |
47 |
11716 |
买入 |
| 09:35:27 |
13.18 |
31 |
11747 |
买入 |
| 09:35:30 |
13.15 |
426 |
12173 |
卖出 |
| 09:35:33 |
13.2 |
58 |
12231 |
买入 |
| 09:35:36 |
13.21 |
684 |
12915 |
买入 |
| 09:35:39 |
13.22 |
60 |
12975 |
买入 |
| 09:35:42 |
13.22 |
112 |
13087 |
卖出 |
| 09:35:48 |
13.22 |
18 |
13105 |
卖出 |
| 09:35:54 |
13.2 |
33 |
13138 |
卖出 |
| 09:35:57 |
13.25 |
90 |
13228 |
买入 |
| 09:36:00 |
13.25 |
141 |
13369 |
买入 |
| 09:36:03 |
13.25 |
11 |
13380 |
买入 |
| 09:36:06 |
13.24 |
35 |
13415 |
卖出 |
| 09:36:09 |
13.22 |
104 |
13519 |
卖出 |
| 09:36:12 |
13.25 |
69 |
13588 |
买入 |
| 09:36:15 |
13.24 |
24 |
13612 |
卖出 |
| 09:36:18 |
13.24 |
12 |
13624 |
买入 |
| 09:36:21 |
13.24 |
4 |
13628 |
卖出 |
| 09:36:24 |
13.25 |
75 |
13703 |
买入 |
| 09:36:27 |
13.24 |
20 |
13723 |
卖出 |
| 09:36:30 |
13.25 |
167 |
13890 |
买入 |
| 09:36:33 |
13.24 |
96 |
13986 |
卖出 |
| 09:36:36 |
13.24 |
47 |
14033 |
买入 |
| 09:36:39 |
13.23 |
45 |
14078 |
卖出 |
| 09:36:45 |
13.23 |
32 |
14110 |
买入 |
| 09:36:48 |
13.22 |
21 |
14131 |
卖出 |
| 09:36:51 |
13.22 |
5 |
14136 |
买入 |
| 09:36:54 |
13.22 |
14 |
14150 |
买入 |
| 09:36:57 |
13.22 |
6 |
14156 |
买入 |
| 09:37:00 |
13.21 |
27 |
14183 |
卖出 |
| 09:37:03 |
13.23 |
41 |
14224 |
买入 |
| 09:37:06 |
13.24 |
58 |
14282 |
买入 |
| 09:37:09 |
13.24 |
27 |
14309 |
买入 |
| 09:37:12 |
13.24 |
236 |
14545 |
买入 |
| 09:37:15 |
13.25 |
71 |
14616 |
买入 |
| 09:37:18 |
13.24 |
154 |
14770 |
卖出 |
| 09:37:21 |
13.24 |
9 |
14779 |
买入 |
| 09:37:24 |
13.23 |
38 |
14817 |
卖出 |
| 09:37:27 |
13.23 |
9 |
14826 |
卖出 |
| 09:37:30 |
13.24 |
30 |
14856 |
买入 |
| 09:37:33 |
13.22 |
23 |
14879 |
卖出 |
| 09:37:36 |
13.24 |
33 |
14912 |
买入 |
| 09:37:42 |
13.22 |
32 |
14944 |
卖出 |
| 09:37:45 |
13.24 |
43 |
14987 |
买入 |
| 09:37:48 |
13.22 |
121 |
15108 |
卖出 |
| 09:37:51 |
13.22 |
38 |
15146 |
买入 |
| 09:37:54 |
13.22 |
4 |
15150 |
买入 |
| 09:37:57 |
13.24 |
7 |
15157 |
买入 |
| 09:38:00 |
13.23 |
16 |
15173 |
卖出 |
| 09:38:06 |
13.24 |
80 |
15253 |
买入 |
| 09:38:09 |
13.22 |
11 |
15264 |
买入 |
| 09:38:12 |
13.25 |
79 |
15343 |
买入 |
| 09:38:15 |
13.28 |
9 |
15352 |
买入 |
| 09:38:18 |
13.27 |
92 |
15444 |
卖出 |
| 09:38:21 |
13.25 |
46 |
15490 |
卖出 |
| 09:38:24 |
13.27 |
9 |
15499 |
买入 |
| 09:38:27 |
13.29 |
36 |
15535 |
买入 |
| 09:38:30 |
13.29 |
17 |
15552 |
卖出 |
| 09:38:33 |
13.3 |
25 |
15577 |
买入 |
| 09:38:36 |
13.29 |
9 |
15586 |
卖出 |
| 09:38:39 |
13.3 |
10 |
15596 |
买入 |
| 09:38:45 |
13.3 |
11 |
15607 |
买入 |
| 09:38:48 |
13.33 |
1 |
15608 |
买入 |
| 09:38:51 |
13.33 |
44 |
15652 |
买入 |
| 09:38:54 |
13.34 |
3 |
15655 |
卖出 |
| 09:38:57 |
13.34 |
2 |
15657 |
卖出 |
| 09:39:00 |
13.35 |
19 |
15676 |
买入 |
| 09:39:03 |
13.35 |
4 |
15680 |
卖出 |
| 09:39:06 |
13.34 |
22 |
15702 |
卖出 |
| 09:39:09 |
13.33 |
24 |
15726 |
卖出 |
| 09:39:12 |
13.29 |
133 |
15859 |
卖出 |
| 09:39:15 |
13.27 |
86 |
15945 |
卖出 |
| 09:39:18 |
13.29 |
22 |
15967 |
买入 |
| 09:39:21 |
13.28 |
28 |
15995 |
卖出 |
| 09:39:24 |
13.28 |
17 |
16012 |
买入 |
| 09:39:27 |
13.28 |
24 |
16036 |
卖出 |
| 09:39:30 |
13.28 |
271 |
16307 |
卖出 |
| 09:39:33 |
13.29 |
126 |
16433 |
卖出 |
| 09:39:36 |
13.29 |
14 |
16447 |
卖出 |
| 09:39:39 |
13.29 |
12 |
16459 |
买入 |
| 09:39:42 |
13.31 |
49 |
16508 |
买入 |
| 09:39:45 |
13.33 |
20 |
16528 |
买入 |
| 09:39:48 |
13.31 |
18 |
16546 |
卖出 |
| 09:39:51 |
13.31 |
9 |
16555 |
卖出 |
| 09:39:54 |
13.33 |
2 |
16557 |
买入 |
| 09:39:57 |
13.33 |
7 |
16564 |
买入 |
| 09:40:00 |
13.33 |
47 |
16611 |
买入 |
| 09:40:03 |
13.33 |
56 |
16667 |
买入 |
| 09:40:06 |
13.35 |
5 |
16672 |
买入 |
| 09:40:09 |
13.41 |
733 |
17405 |
买入 |
| 09:40:12 |
13.42 |
45 |
17450 |
买入 |
| 09:40:15 |
13.43 |
16 |
17466 |
买入 |
| 09:40:18 |
13.42 |
42 |
17508 |
卖出 |
| 09:40:21 |
13.42 |
9 |
17517 |
卖出 |
| 09:40:24 |
13.43 |
27 |
17544 |
买入 |
| 09:40:27 |
13.42 |
6 |
17550 |
卖出 |
| 09:40:30 |
13.42 |
1 |
17551 |
卖出 |
| 09:40:33 |
13.43 |
54 |
17605 |
买入 |
| 09:40:36 |
13.43 |
20 |
17625 |
买入 |
| 09:40:39 |
13.42 |
74 |
17699 |
卖出 |
| 09:40:42 |
13.43 |
30 |
17729 |
买入 |
| 09:40:45 |
13.44 |
51 |
17780 |
买入 |
| 09:40:48 |
13.41 |
45 |
17825 |
卖出 |
| 09:40:51 |
13.4 |
10 |
17835 |
卖出 |
| 09:40:54 |
13.43 |
183 |
18018 |
买入 |
| 09:40:57 |
13.4 |
116 |
18134 |
卖出 |
| 09:41:00 |
13.42 |
30 |
18164 |
买入 |
| 09:41:03 |
13.42 |
187 |
18351 |
买入 |
| 09:41:06 |
13.45 |
137 |
18488 |
买入 |
| 09:41:09 |
13.44 |
43 |
18531 |
买入 |
| 09:41:12 |
13.44 |
16 |
18547 |
买入 |
| 09:41:15 |
13.42 |
15 |
18562 |
卖出 |
| 09:41:18 |
13.43 |
48 |
18610 |
买入 |
| 09:41:21 |
13.43 |
137 |
18747 |
买入 |
| 09:41:24 |
13.43 |
15 |
18762 |
买入 |
| 09:41:27 |
13.43 |
9 |
18771 |
卖出 |
| 09:41:30 |
13.43 |
99 |
18870 |
买入 |
| 09:41:33 |
13.4 |
76 |
18946 |
卖出 |
| 09:41:36 |
13.41 |
18 |
18964 |
买入 |
| 09:41:39 |
13.41 |
3 |
18967 |
买入 |
| 09:41:45 |
13.41 |
123 |
19090 |
买入 |
| 09:41:48 |
13.43 |
25 |
19115 |
买入 |
| 09:41:51 |
13.4 |
31 |
19146 |
卖出 |
| 09:41:54 |
13.42 |
26 |
19172 |
买入 |
| 09:41:57 |
13.43 |
70 |
19242 |
买入 |
| 09:42:00 |
13.41 |
37 |
19279 |
卖出 |
| 09:42:03 |
13.42 |
14 |
19293 |
买入 |
| 09:42:06 |
13.37 |
16 |
19309 |
卖出 |
| 09:42:09 |
13.38 |
23 |
19332 |
买入 |
| 09:42:12 |
13.4 |
29 |
19361 |
买入 |
| 09:42:15 |
13.38 |
10 |
19371 |
卖出 |
| 09:42:18 |
13.38 |
37 |
19408 |
买入 |
| 09:42:21 |
13.38 |
36 |
19444 |
卖出 |
| 09:42:24 |
13.4 |
101 |
19545 |
买入 |
| 09:42:27 |
13.37 |
83 |
19628 |
卖出 |
| 09:42:30 |
13.4 |
21 |
19649 |
买入 |
| 09:42:33 |
13.4 |
1 |
19650 |
卖出 |
| 09:42:36 |
13.41 |
57 |
19707 |
买入 |
| 09:42:39 |
13.4 |
29 |
19736 |
卖出 |
| 09:42:42 |
13.4 |
5 |
19741 |
卖出 |
| 09:42:45 |
13.41 |
7 |
19748 |
买入 |
| 09:42:48 |
13.42 |
145 |
19893 |
买入 |
| 09:42:51 |
13.43 |
12 |
19905 |
买入 |
| 09:42:57 |
13.43 |
1 |
19906 |
买入 |
| 09:43:00 |
13.43 |
8 |
19914 |
买入 |
| 09:43:03 |
13.41 |
36 |
19950 |
卖出 |
| 09:43:06 |
13.41 |
47 |
19997 |
卖出 |
| 09:43:09 |
13.41 |
1 |
19998 |
卖出 |
| 09:43:15 |
13.42 |
19 |
20017 |
买入 |
| 09:43:18 |
13.41 |
17 |
20034 |
卖出 |
| 09:43:21 |
13.43 |
61 |
20095 |
买入 |
| 09:43:24 |
13.43 |
91 |
20186 |
买入 |
| 09:43:27 |
13.44 |
245 |
20431 |
买入 |
| 09:43:30 |
13.44 |
314 |
20745 |
买入 |
| 09:43:33 |
13.44 |
137 |
20882 |
买入 |
| 09:43:36 |
13.43 |
4 |
20886 |
卖出 |
| 09:43:39 |
13.43 |
40 |
20926 |
卖出 |
| 09:43:42 |
13.44 |
13 |
20939 |
买入 |
| 09:43:45 |
13.44 |
12 |
20951 |
买入 |
| 09:43:48 |
13.44 |
77 |
21028 |
买入 |
| 09:43:57 |
13.44 |
30 |
21058 |
买入 |