福达合金[603045]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.66 |
4 |
4 |
集合竞价 |
| 09:21:36 |
16.6 |
100 |
100 |
集合竞价 |
| 09:21:51 |
16.6 |
117 |
117 |
集合竞价 |
| 09:21:57 |
16.55 |
200 |
200 |
集合竞价 |
| 09:22:33 |
16.55 |
200 |
200 |
集合竞价 |
| 09:22:36 |
15.82 |
500 |
500 |
集合竞价 |
| 09:23:00 |
15.82 |
500 |
500 |
集合竞价 |
| 09:23:03 |
15.82 |
500 |
500 |
集合竞价 |
| 09:23:12 |
15.82 |
500 |
500 |
集合竞价 |
| 09:23:15 |
15.82 |
500 |
500 |
集合竞价 |
| 09:23:18 |
15.82 |
500 |
500 |
集合竞价 |
| 09:23:27 |
15.82 |
600 |
600 |
集合竞价 |
| 09:23:30 |
15.82 |
600 |
600 |
集合竞价 |
| 09:23:54 |
15.82 |
600 |
600 |
集合竞价 |
| 09:23:57 |
15.82 |
600 |
600 |
集合竞价 |
| 09:24:03 |
15.82 |
600 |
600 |
集合竞价 |
| 09:24:06 |
15.82 |
600 |
600 |
集合竞价 |
| 09:24:12 |
15.82 |
620 |
620 |
集合竞价 |
| 09:24:15 |
15.82 |
620 |
620 |
集合竞价 |
| 09:24:21 |
15.82 |
620 |
620 |
集合竞价 |
| 09:24:33 |
15.82 |
620 |
620 |
集合竞价 |
| 09:24:36 |
15.82 |
620 |
620 |
集合竞价 |
| 09:24:39 |
15.82 |
620 |
620 |
集合竞价 |
| 09:24:42 |
15.83 |
620 |
620 |
集合竞价 |
| 09:24:45 |
15.83 |
620 |
620 |
集合竞价 |
| 09:24:48 |
15.87 |
620 |
620 |
集合竞价 |
| 09:24:51 |
15.87 |
620 |
620 |
集合竞价 |
| 09:24:54 |
15.91 |
620 |
620 |
集合竞价 |
| 09:24:57 |
16.11 |
620 |
620 |
集合竞价 |
| 09:25:00 |
16.36 |
620 |
620 |
集合竞价 |
| 09:25:06 |
16.36 |
620 |
1240 |
卖出 |
| 09:30:00 |
16.35 |
46 |
1286 |
卖出 |
| 09:30:03 |
16.58 |
38 |
1324 |
买入 |
| 09:30:06 |
16.58 |
68 |
1392 |
买入 |
| 09:30:09 |
16.55 |
197 |
1589 |
卖出 |
| 09:30:12 |
16.54 |
82 |
1671 |
卖出 |
| 09:30:15 |
16.54 |
63 |
1734 |
买入 |
| 09:30:18 |
16.57 |
25 |
1759 |
买入 |
| 09:30:21 |
16.58 |
101 |
1860 |
买入 |
| 09:30:24 |
16.6 |
259 |
2119 |
买入 |
| 09:30:27 |
16.6 |
43 |
2162 |
卖出 |
| 09:30:30 |
16.64 |
15 |
2177 |
买入 |
| 09:30:33 |
16.64 |
8 |
2185 |
买入 |
| 09:30:36 |
16.64 |
4 |
2189 |
卖出 |
| 09:30:39 |
16.65 |
3 |
2192 |
买入 |
| 09:30:42 |
16.73 |
2 |
2194 |
买入 |
| 09:30:45 |
16.64 |
18 |
2212 |
卖出 |
| 09:30:48 |
16.64 |
19 |
2231 |
卖出 |
| 09:30:51 |
16.61 |
8 |
2239 |
卖出 |
| 09:30:54 |
16.59 |
18 |
2257 |
卖出 |
| 09:30:57 |
16.61 |
1 |
2258 |
买入 |
| 09:31:00 |
16.59 |
3 |
2261 |
卖出 |
| 09:31:06 |
16.59 |
4 |
2265 |
卖出 |
| 09:31:09 |
16.58 |
16 |
2281 |
卖出 |
| 09:31:12 |
16.59 |
2 |
2283 |
买入 |
| 09:31:15 |
16.59 |
3 |
2286 |
买入 |
| 09:31:21 |
16.6 |
17 |
2303 |
买入 |
| 09:31:24 |
16.6 |
1 |
2304 |
卖出 |
| 09:31:27 |
16.61 |
15 |
2319 |
卖出 |
| 09:31:30 |
16.6 |
10 |
2329 |
卖出 |
| 09:31:33 |
16.6 |
9 |
2338 |
买入 |
| 09:31:36 |
16.61 |
31 |
2369 |
买入 |
| 09:31:39 |
16.59 |
2 |
2371 |
卖出 |
| 09:31:42 |
16.6 |
3 |
2374 |
买入 |
| 09:31:45 |
16.59 |
7 |
2381 |
卖出 |
| 09:31:48 |
16.59 |
83 |
2464 |
买入 |
| 09:31:51 |
16.58 |
1 |
2465 |
卖出 |
| 09:31:54 |
16.57 |
20 |
2485 |
卖出 |
| 09:32:00 |
16.56 |
6 |
2491 |
买入 |
| 09:32:03 |
16.56 |
3 |
2494 |
卖出 |
| 09:32:06 |
16.5 |
40 |
2534 |
卖出 |
| 09:32:09 |
16.49 |
16 |
2550 |
买入 |
| 09:32:12 |
16.55 |
7 |
2557 |
买入 |
| 09:32:18 |
16.56 |
40 |
2597 |
买入 |
| 09:32:21 |
16.56 |
10 |
2607 |
买入 |
| 09:32:24 |
16.56 |
1 |
2608 |
买入 |
| 09:32:33 |
16.6 |
9 |
2617 |
买入 |
| 09:32:36 |
16.58 |
4 |
2621 |
卖出 |
| 09:32:39 |
16.6 |
16 |
2637 |
买入 |
| 09:32:45 |
16.58 |
1 |
2638 |
卖出 |
| 09:32:51 |
16.6 |
3 |
2641 |
买入 |
| 09:32:54 |
16.6 |
10 |
2651 |
卖出 |
| 09:32:57 |
16.59 |
32 |
2683 |
卖出 |
| 09:33:00 |
16.57 |
4 |
2687 |
卖出 |
| 09:33:03 |
16.58 |
1 |
2688 |
买入 |
| 09:33:09 |
16.54 |
13 |
2701 |
买入 |
| 09:33:12 |
16.58 |
24 |
2725 |
买入 |
| 09:33:15 |
16.57 |
14 |
2739 |
卖出 |
| 09:33:18 |
16.57 |
6 |
2745 |
买入 |
| 09:33:24 |
16.62 |
16 |
2761 |
买入 |
| 09:33:27 |
16.58 |
1 |
2762 |
卖出 |
| 09:33:30 |
16.61 |
1 |
2763 |
买入 |
| 09:33:33 |
16.61 |
3 |
2766 |
买入 |
| 09:33:36 |
16.63 |
51 |
2817 |
买入 |
| 09:33:39 |
16.66 |
37 |
2854 |
买入 |
| 09:33:42 |
16.66 |
14 |
2868 |
买入 |
| 09:33:45 |
16.7 |
47 |
2915 |
买入 |
| 09:33:48 |
16.69 |
3 |
2918 |
卖出 |
| 09:33:51 |
16.69 |
6 |
2924 |
买入 |
| 09:33:54 |
16.7 |
44 |
2968 |
买入 |
| 09:34:00 |
16.7 |
5 |
2973 |
买入 |
| 09:34:03 |
16.69 |
2 |
2975 |
卖出 |
| 09:34:06 |
16.7 |
15 |
2990 |
买入 |
| 09:34:09 |
16.7 |
8 |
2998 |
买入 |
| 09:34:12 |
16.66 |
2 |
3000 |
卖出 |
| 09:34:15 |
16.74 |
15 |
3015 |
买入 |
| 09:34:18 |
16.73 |
6 |
3021 |
卖出 |
| 09:34:21 |
16.71 |
16 |
3037 |
卖出 |
| 09:34:24 |
16.74 |
9 |
3046 |
买入 |
| 09:34:36 |
16.71 |
1 |
3047 |
卖出 |
| 09:34:39 |
16.74 |
8 |
3055 |
买入 |
| 09:34:45 |
16.74 |
11 |
3066 |
买入 |
| 09:34:48 |
16.74 |
1 |
3067 |
卖出 |
| 09:34:51 |
16.74 |
3 |
3070 |
卖出 |
| 09:34:57 |
16.74 |
4 |
3074 |
卖出 |
| 09:35:00 |
16.75 |
1 |
3075 |
买入 |
| 09:35:03 |
16.71 |
12 |
3087 |
卖出 |
| 09:35:06 |
16.71 |
3 |
3090 |
买入 |
| 09:35:09 |
16.7 |
63 |
3153 |
卖出 |
| 09:35:12 |
16.69 |
5 |
3158 |
买入 |
| 09:35:15 |
16.69 |
3 |
3161 |
卖出 |
| 09:35:18 |
16.69 |
6 |
3167 |
卖出 |
| 09:35:21 |
16.69 |
2 |
3169 |
卖出 |
| 09:35:24 |
16.7 |
6 |
3175 |
买入 |
| 09:35:27 |
16.69 |
28 |
3203 |
卖出 |
| 09:35:30 |
16.69 |
1 |
3204 |
卖出 |
| 09:35:33 |
16.69 |
57 |
3261 |
卖出 |
| 09:35:36 |
16.73 |
14 |
3275 |
买入 |
| 09:35:39 |
16.73 |
34 |
3309 |
卖出 |
| 09:35:42 |
16.74 |
14 |
3323 |
买入 |
| 09:35:45 |
16.74 |
7 |
3330 |
买入 |
| 09:35:48 |
16.73 |
3 |
3333 |
卖出 |
| 09:35:54 |
16.7 |
4 |
3337 |
卖出 |
| 09:35:57 |
16.7 |
6 |
3343 |
卖出 |
| 09:36:00 |
16.7 |
1 |
3344 |
卖出 |
| 09:36:03 |
16.72 |
9 |
3353 |
买入 |
| 09:36:06 |
16.72 |
6 |
3359 |
卖出 |
| 09:36:09 |
16.73 |
49 |
3408 |
买入 |
| 09:36:12 |
16.73 |
1 |
3409 |
买入 |
| 09:36:15 |
16.71 |
23 |
3432 |
卖出 |
| 09:36:18 |
16.73 |
8 |
3440 |
买入 |
| 09:36:21 |
16.73 |
6 |
3446 |
买入 |
| 09:36:24 |
16.71 |
20 |
3466 |
卖出 |
| 09:36:27 |
16.71 |
32 |
3498 |
买入 |
| 09:36:30 |
16.7 |
9 |
3507 |
卖出 |
| 09:36:33 |
16.7 |
6 |
3513 |
卖出 |
| 09:36:36 |
16.71 |
3 |
3516 |
买入 |
| 09:36:48 |
16.73 |
9 |
3525 |
买入 |
| 09:36:51 |
16.73 |
2 |
3527 |
买入 |
| 09:36:54 |
16.73 |
4 |
3531 |
买入 |
| 09:36:57 |
16.73 |
1 |
3532 |
买入 |
| 09:37:06 |
16.73 |
126 |
3658 |
买入 |
| 09:37:09 |
16.77 |
106 |
3764 |
买入 |
| 09:37:12 |
16.75 |
48 |
3812 |
卖出 |
| 09:37:15 |
16.76 |
5 |
3817 |
买入 |
| 09:37:24 |
16.78 |
109 |
3926 |
买入 |
| 09:37:30 |
16.74 |
2 |
3928 |
卖出 |
| 09:37:33 |
16.73 |
7 |
3935 |
卖出 |
| 09:37:39 |
16.7 |
25 |
3960 |
卖出 |
| 09:37:42 |
16.67 |
2 |
3962 |
卖出 |
| 09:37:45 |
16.67 |
11 |
3973 |
卖出 |
| 09:37:48 |
16.68 |
1 |
3974 |
买入 |
| 09:37:51 |
16.7 |
4 |
3978 |
买入 |
| 09:37:57 |
16.7 |
1 |
3979 |
买入 |
| 09:38:03 |
16.66 |
50 |
4029 |
卖出 |
| 09:38:06 |
16.64 |
10 |
4039 |
卖出 |
| 09:38:09 |
16.61 |
13 |
4052 |
卖出 |
| 09:38:12 |
16.6 |
8 |
4060 |
卖出 |
| 09:38:15 |
16.62 |
14 |
4074 |
买入 |
| 09:38:18 |
16.62 |
28 |
4102 |
卖出 |
| 09:38:21 |
16.62 |
23 |
4125 |
卖出 |
| 09:38:24 |
16.6 |
17 |
4142 |
卖出 |
| 09:38:27 |
16.62 |
33 |
4175 |
买入 |
| 09:38:30 |
16.61 |
37 |
4212 |
卖出 |
| 09:38:33 |
16.6 |
10 |
4222 |
卖出 |
| 09:38:36 |
16.63 |
7 |
4229 |
买入 |
| 09:38:39 |
16.63 |
3 |
4232 |
买入 |
| 09:38:45 |
16.59 |
2 |
4234 |
卖出 |
| 09:38:48 |
16.59 |
4 |
4238 |
买入 |
| 09:38:51 |
16.59 |
3 |
4241 |
卖出 |
| 09:38:54 |
16.57 |
5 |
4246 |
卖出 |
| 09:38:57 |
16.57 |
2 |
4248 |
卖出 |
| 09:39:00 |
16.52 |
47 |
4295 |
卖出 |
| 09:39:03 |
16.52 |
9 |
4304 |
卖出 |
| 09:39:06 |
16.52 |
7 |
4311 |
卖出 |
| 09:39:12 |
16.51 |
4 |
4315 |
卖出 |
| 09:39:15 |
16.51 |
6 |
4321 |
卖出 |
| 09:39:18 |
16.51 |
8 |
4329 |
卖出 |
| 09:39:21 |
16.5 |
49 |
4378 |
卖出 |
| 09:39:24 |
16.5 |
30 |
4408 |
卖出 |
| 09:39:27 |
16.42 |
30 |
4438 |
卖出 |
| 09:39:30 |
16.48 |
5 |
4443 |
买入 |
| 09:39:33 |
16.48 |
6 |
4449 |
卖出 |
| 09:39:36 |
16.51 |
5 |
4454 |
买入 |
| 09:39:42 |
16.51 |
3 |
4457 |
卖出 |
| 09:39:45 |
16.51 |
5 |
4462 |
卖出 |
| 09:39:48 |
16.51 |
17 |
4479 |
卖出 |
| 09:39:51 |
16.51 |
15 |
4494 |
卖出 |
| 09:39:54 |
16.53 |
22 |
4516 |
买入 |
| 09:39:57 |
16.51 |
2 |
4518 |
卖出 |
| 09:40:00 |
16.46 |
1 |
4519 |
卖出 |
| 09:40:03 |
16.46 |
1 |
4520 |
卖出 |
| 09:40:09 |
16.54 |
16 |
4536 |
买入 |
| 09:40:12 |
16.54 |
5 |
4541 |
卖出 |
| 09:40:15 |
16.54 |
3 |
4544 |
卖出 |
| 09:40:18 |
16.54 |
1 |
4545 |
卖出 |
| 09:40:30 |
16.54 |
2 |
4547 |
买入 |
| 09:40:33 |
16.54 |
1 |
4548 |
买入 |
| 09:40:39 |
16.55 |
39 |
4587 |
买入 |
| 09:40:42 |
16.55 |
12 |
4599 |
买入 |
| 09:40:45 |
16.55 |
4 |
4603 |
买入 |
| 09:40:48 |
16.51 |
10 |
4613 |
卖出 |
| 09:40:51 |
16.5 |
32 |
4645 |
卖出 |
| 09:40:54 |
16.5 |
43 |
4688 |
卖出 |
| 09:40:57 |
16.51 |
2 |
4690 |
买入 |
| 09:41:00 |
16.5 |
5 |
4695 |
卖出 |
| 09:41:09 |
16.53 |
39 |
4734 |
买入 |
| 09:41:15 |
16.5 |
4 |
4738 |
买入 |
| 09:41:18 |
16.49 |
1 |
4739 |
买入 |
| 09:41:21 |
16.49 |
1 |
4740 |
卖出 |
| 09:41:24 |
16.49 |
1 |
4741 |
卖出 |
| 09:41:33 |
16.5 |
34 |
4775 |
买入 |
| 09:41:39 |
16.49 |
12 |
4787 |
卖出 |
| 09:41:42 |
16.49 |
1 |
4788 |
卖出 |
| 09:41:48 |
16.49 |
1 |
4789 |
卖出 |
| 09:41:51 |
16.49 |
13 |
4802 |
卖出 |
| 09:41:54 |
16.5 |
37 |
4839 |
买入 |
| 09:42:00 |
16.5 |
12 |
4851 |
卖出 |
| 09:42:03 |
16.49 |
16 |
4867 |
卖出 |
| 09:42:06 |
16.49 |
7 |
4874 |
卖出 |
| 09:42:09 |
16.47 |
130 |
5004 |
卖出 |
| 09:42:12 |
16.46 |
20 |
5024 |
卖出 |
| 09:42:15 |
16.45 |
91 |
5115 |
卖出 |
| 09:42:18 |
16.45 |
6 |
5121 |
卖出 |
| 09:42:21 |
16.45 |
17 |
5138 |
卖出 |
| 09:42:24 |
16.47 |
7 |
5145 |
买入 |
| 09:42:27 |
16.47 |
1 |
5146 |
卖出 |
| 09:42:33 |
16.45 |
5 |
5151 |
卖出 |
| 09:42:36 |
16.48 |
1 |
5152 |
卖出 |
| 09:42:39 |
16.48 |
1 |
5153 |
卖出 |
| 09:42:45 |
16.49 |
11 |
5164 |
买入 |
| 09:42:48 |
16.49 |
14 |
5178 |
买入 |
| 09:42:51 |
16.5 |
80 |
5258 |
买入 |
| 09:42:54 |
16.5 |
25 |
5283 |
买入 |
| 09:42:57 |
16.5 |
13 |
5296 |
卖出 |
| 09:43:00 |
16.51 |
2 |
5298 |
卖出 |
| 09:43:03 |
16.53 |
5 |
5303 |
买入 |
| 09:43:12 |
16.52 |
1 |
5304 |
买入 |
| 09:43:15 |
16.52 |
2 |
5306 |
卖出 |
| 09:43:18 |
16.52 |
3 |
5309 |
卖出 |
| 09:43:24 |
16.52 |
1 |
5310 |
卖出 |
| 09:43:27 |
16.52 |
11 |
5321 |
卖出 |
| 09:43:30 |
16.5 |
2 |
5323 |
卖出 |
| 09:43:33 |
16.5 |
3 |
5326 |
卖出 |
| 09:43:36 |
16.51 |
2 |
5328 |
买入 |
| 09:43:39 |
16.52 |
2 |
5330 |
买入 |
| 09:43:48 |
16.52 |
18 |
5348 |
卖出 |
| 09:43:51 |
16.49 |
25 |
5373 |
卖出 |
| 09:43:54 |
16.5 |
18 |
5391 |
买入 |
| 09:43:57 |
16.55 |
59 |
5450 |
买入 |
| 09:44:00 |
16.55 |
3 |
5453 |
卖出 |
| 09:44:06 |
16.57 |
11 |
5464 |
买入 |
| 09:44:15 |
16.59 |
1 |
5465 |
买入 |
| 09:44:18 |
16.6 |
4 |
5469 |
买入 |
| 09:44:21 |
16.56 |
22 |
5491 |
卖出 |
| 09:44:24 |
16.57 |
21 |
5512 |
买入 |
| 09:44:27 |
16.57 |
18 |
5530 |
买入 |
| 09:44:30 |
16.57 |
6 |
5536 |
买入 |
| 09:44:36 |
16.57 |
2 |
5538 |
买入 |
| 09:44:42 |
16.56 |
17 |
5555 |
卖出 |
| 09:44:45 |
16.57 |
61 |
5616 |
买入 |
| 09:45:00 |
16.53 |
1 |
5617 |
卖出 |
| 09:45:15 |
16.53 |
2 |
5619 |
卖出 |
| 09:45:18 |
16.53 |
3 |
5622 |
卖出 |
| 09:45:21 |
16.51 |
22 |
5644 |
卖出 |
| 09:45:24 |
16.52 |
17 |
5661 |
买入 |
| 09:45:42 |
16.52 |
1 |
5662 |
卖出 |
| 09:45:51 |
16.52 |
3 |
5665 |
卖出 |
| 09:45:54 |
16.52 |
17 |
5682 |
买入 |
| 09:45:57 |
16.53 |
11 |
5693 |
买入 |
| 09:46:09 |
16.57 |
2 |
5695 |
买入 |
| 09:46:12 |
16.57 |
1 |
5696 |
买入 |
| 09:46:15 |
16.57 |
3 |
5699 |
买入 |
| 09:46:18 |
16.53 |
88 |
5787 |
买入 |
| 09:46:30 |
16.54 |
10 |
5797 |
卖出 |
| 09:46:39 |
16.58 |
2 |
5799 |
买入 |
| 09:46:42 |
16.59 |
5 |
5804 |
买入 |
| 09:46:45 |
16.61 |
4 |
5808 |
买入 |
| 09:46:48 |
16.59 |
3 |
5811 |
卖出 |
| 09:47:00 |
16.62 |
5 |
5816 |
买入 |
| 09:47:03 |
16.62 |
17 |
5833 |
买入 |
| 09:47:06 |
16.62 |
1 |
5834 |
买入 |
| 09:47:39 |
16.59 |
9 |
5843 |
卖出 |
| 09:47:42 |
16.61 |
11 |
5854 |
买入 |
| 09:47:45 |
16.61 |
7 |
5861 |
卖出 |
| 09:47:48 |
16.61 |
5 |
5866 |
卖出 |
| 09:47:51 |
16.58 |
60 |
5926 |
卖出 |
| 09:47:54 |
16.58 |
1 |
5927 |
卖出 |
| 09:48:06 |
16.58 |
1 |
5928 |
卖出 |
| 09:48:09 |
16.58 |
3 |
5931 |
买入 |