福鞍股份[603315]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:33 |
25 |
17 |
17 |
集合竞价 |
| 09:15:45 |
24.28 |
0 |
0 |
集合竞价 |
| 09:16:18 |
25.5 |
17 |
17 |
集合竞价 |
| 09:16:45 |
25.5 |
19 |
19 |
集合竞价 |
| 09:16:51 |
25.5 |
21 |
21 |
集合竞价 |
| 09:17:18 |
25.5 |
22 |
22 |
集合竞价 |
| 09:17:27 |
25.5 |
27 |
27 |
集合竞价 |
| 09:17:33 |
24.28 |
10 |
10 |
集合竞价 |
| 09:18:06 |
24.28 |
10 |
10 |
集合竞价 |
| 09:23:30 |
24.28 |
40 |
40 |
集合竞价 |
| 09:24:42 |
24.28 |
48 |
48 |
集合竞价 |
| 09:25:00 |
24.28 |
48 |
48 |
集合竞价 |
| 09:25:04 |
24.28 |
48 |
96 |
买入 |
| 09:30:03 |
23.32 |
1 |
97 |
卖出 |
| 09:30:06 |
24 |
1 |
98 |
买入 |
| 09:30:09 |
24.26 |
13 |
111 |
买入 |
| 09:30:12 |
24 |
57 |
168 |
卖出 |
| 09:30:15 |
24 |
4 |
172 |
卖出 |
| 09:30:18 |
23.62 |
1 |
173 |
卖出 |
| 09:30:27 |
23.63 |
2 |
175 |
卖出 |
| 09:30:30 |
23.99 |
1 |
176 |
买入 |
| 09:30:33 |
24 |
17 |
193 |
买入 |
| 09:30:36 |
24 |
8 |
201 |
买入 |
| 09:30:45 |
24.01 |
6 |
207 |
卖出 |
| 09:30:48 |
24.27 |
1 |
208 |
买入 |
| 09:30:51 |
24.27 |
11 |
219 |
买入 |
| 09:30:54 |
24.27 |
3 |
222 |
买入 |
| 09:30:57 |
24.27 |
5 |
227 |
买入 |
| 09:31:00 |
24.27 |
2 |
229 |
买入 |
| 09:31:03 |
24.27 |
1 |
230 |
买入 |
| 09:31:06 |
24.25 |
4 |
234 |
卖出 |
| 09:31:09 |
24.24 |
2 |
236 |
卖出 |
| 09:31:15 |
24.22 |
5 |
241 |
卖出 |
| 09:31:18 |
24.22 |
2 |
243 |
买入 |
| 09:31:30 |
24.22 |
28 |
271 |
买入 |
| 09:31:42 |
24.21 |
1 |
272 |
买入 |
| 09:31:48 |
24.09 |
2 |
274 |
卖出 |
| 09:31:54 |
24.04 |
1 |
275 |
卖出 |
| 09:31:57 |
24.04 |
3 |
278 |
卖出 |
| 09:32:00 |
24 |
54 |
332 |
卖出 |
| 09:32:18 |
23.86 |
24 |
356 |
卖出 |
| 09:32:24 |
23.88 |
7 |
363 |
卖出 |
| 09:32:33 |
24 |
1 |
364 |
买入 |
| 09:32:39 |
24 |
1 |
365 |
买入 |
| 09:32:48 |
23.93 |
1 |
366 |
卖出 |
| 09:33:00 |
24 |
13 |
379 |
买入 |
| 09:33:03 |
24 |
4 |
383 |
卖出 |
| 09:33:06 |
23.93 |
4 |
387 |
卖出 |
| 09:33:15 |
23.94 |
2 |
389 |
卖出 |
| 09:33:18 |
24 |
20 |
409 |
买入 |
| 09:33:30 |
24 |
41 |
450 |
买入 |
| 09:33:36 |
24 |
5 |
455 |
买入 |
| 09:33:39 |
23.95 |
7 |
462 |
卖出 |
| 09:34:24 |
24 |
5 |
467 |
卖出 |
| 09:34:27 |
24.01 |
3 |
470 |
买入 |
| 09:34:30 |
24.01 |
2 |
472 |
买入 |
| 09:34:33 |
24.01 |
1 |
473 |
买入 |
| 09:34:36 |
23.98 |
1 |
474 |
卖出 |
| 09:34:39 |
24.18 |
4 |
478 |
买入 |
| 09:34:51 |
23.97 |
11 |
489 |
卖出 |
| 09:34:54 |
23.97 |
6 |
495 |
卖出 |
| 09:35:03 |
23.99 |
21 |
516 |
买入 |
| 09:35:06 |
23.98 |
21 |
537 |
卖出 |
| 09:35:09 |
23.98 |
22 |
559 |
卖出 |
| 09:35:12 |
23.96 |
15 |
574 |
卖出 |
| 09:35:15 |
23.96 |
20 |
594 |
卖出 |
| 09:35:18 |
23.95 |
25 |
619 |
卖出 |
| 09:35:21 |
23.95 |
15 |
634 |
卖出 |
| 09:35:24 |
23.95 |
15 |
649 |
卖出 |
| 09:35:27 |
23.95 |
8 |
657 |
卖出 |
| 09:35:30 |
23.93 |
5 |
662 |
卖出 |
| 09:35:33 |
23.95 |
7 |
669 |
买入 |
| 09:35:36 |
23.95 |
2 |
671 |
买入 |
| 09:36:00 |
23.95 |
20 |
691 |
卖出 |
| 09:36:18 |
24 |
3 |
694 |
买入 |
| 09:36:45 |
23.94 |
2 |
696 |
卖出 |
| 09:37:18 |
23.94 |
2 |
698 |
卖出 |
| 09:37:21 |
23.99 |
5 |
703 |
买入 |
| 09:37:57 |
23.94 |
7 |
710 |
卖出 |
| 09:38:03 |
23.94 |
2 |
712 |
卖出 |
| 09:38:09 |
23.94 |
1 |
713 |
卖出 |
| 09:38:12 |
23.98 |
11 |
724 |
买入 |
| 09:38:15 |
23.98 |
2 |
726 |
卖出 |
| 09:38:18 |
23.99 |
2 |
728 |
买入 |
| 09:38:21 |
23.99 |
2 |
730 |
买入 |
| 09:38:24 |
23.99 |
1 |
731 |
买入 |
| 09:38:27 |
23.99 |
9 |
740 |
买入 |
| 09:38:30 |
23.99 |
1 |
741 |
买入 |
| 09:38:54 |
23.98 |
11 |
752 |
卖出 |
| 09:38:57 |
23.98 |
28 |
780 |
卖出 |
| 09:39:03 |
23.99 |
3 |
783 |
买入 |
| 09:39:24 |
23.92 |
59 |
842 |
卖出 |
| 09:39:33 |
23.93 |
20 |
862 |
买入 |
| 09:39:36 |
23.93 |
1 |
863 |
买入 |
| 09:39:54 |
23.93 |
1 |
864 |
买入 |
| 09:40:00 |
23.93 |
2 |
866 |
卖出 |
| 09:40:18 |
23.99 |
4 |
870 |
买入 |
| 09:40:21 |
24 |
20 |
890 |
买入 |
| 09:40:30 |
23.99 |
30 |
920 |
卖出 |
| 09:40:36 |
24 |
7 |
927 |
买入 |
| 09:40:39 |
24 |
1 |
928 |
买入 |
| 09:40:57 |
24 |
20 |
948 |
买入 |
| 09:41:06 |
23.95 |
18 |
966 |
卖出 |
| 09:41:09 |
23.95 |
15 |
981 |
买入 |
| 09:41:15 |
23.95 |
14 |
995 |
买入 |
| 09:41:21 |
23.95 |
21 |
1016 |
买入 |
| 09:41:24 |
23.95 |
2 |
1018 |
买入 |
| 09:41:27 |
23.95 |
10 |
1028 |
买入 |
| 09:41:36 |
23.95 |
8 |
1036 |
买入 |
| 09:41:42 |
23.95 |
20 |
1056 |
买入 |
| 09:41:51 |
23.95 |
34 |
1090 |
买入 |
| 09:42:03 |
23.95 |
1 |
1091 |
买入 |
| 09:42:12 |
23.92 |
1 |
1092 |
卖出 |
| 09:42:15 |
23.95 |
4 |
1096 |
买入 |
| 09:42:18 |
23.96 |
190 |
1286 |
买入 |
| 09:42:21 |
23.96 |
9 |
1295 |
买入 |
| 09:42:24 |
23.96 |
4 |
1299 |
买入 |
| 09:42:27 |
23.95 |
3 |
1302 |
卖出 |
| 09:42:30 |
23.95 |
6 |
1308 |
卖出 |
| 09:42:36 |
23.92 |
12 |
1320 |
卖出 |
| 09:42:39 |
23.95 |
6 |
1326 |
买入 |
| 09:43:06 |
23.97 |
1 |
1327 |
卖出 |
| 09:43:24 |
23.94 |
13 |
1340 |
卖出 |
| 09:43:27 |
23.94 |
1 |
1341 |
卖出 |
| 09:43:36 |
23.93 |
1 |
1342 |
卖出 |
| 09:43:45 |
24.18 |
20 |
1362 |
买入 |
| 09:44:30 |
23.97 |
9 |
1371 |
卖出 |
| 09:45:00 |
23.97 |
1 |
1372 |
卖出 |
| 09:46:00 |
23.97 |
1 |
1373 |
卖出 |
| 09:46:03 |
23.97 |
1 |
1374 |
卖出 |
| 09:46:15 |
24.02 |
17 |
1391 |
买入 |
| 09:47:27 |
23.97 |
10 |
1401 |
卖出 |
| 09:49:27 |
24.02 |
1 |
1402 |
买入 |
| 09:49:51 |
23.93 |
100 |
1502 |
卖出 |
| 09:50:09 |
23.93 |
1 |
1503 |
卖出 |
| 09:50:12 |
24 |
4 |
1507 |
买入 |
| 09:51:21 |
23.99 |
2 |
1509 |
买入 |
| 09:52:51 |
23.93 |
3 |
1512 |
卖出 |
| 09:52:54 |
23.93 |
19 |
1531 |
卖出 |
| 09:52:57 |
23.93 |
20 |
1551 |
卖出 |
| 09:53:03 |
23.91 |
4 |
1555 |
卖出 |
| 09:53:06 |
23.91 |
4 |
1559 |
卖出 |
| 09:53:09 |
23.91 |
1 |
1560 |
卖出 |
| 09:53:18 |
23.93 |
18 |
1578 |
买入 |
| 09:53:27 |
23.91 |
301 |
1879 |
卖出 |
| 09:53:42 |
23.92 |
39 |
1918 |
卖出 |
| 09:53:48 |
23.9 |
14 |
1932 |
卖出 |
| 09:53:51 |
23.9 |
1 |
1933 |
卖出 |
| 09:53:54 |
23.9 |
3 |
1936 |
卖出 |
| 09:53:57 |
23.9 |
42 |
1978 |
卖出 |
| 09:54:00 |
23.89 |
7 |
1985 |
卖出 |
| 09:54:03 |
23.89 |
3 |
1988 |
卖出 |
| 09:54:06 |
23.89 |
3 |
1991 |
买入 |
| 09:54:12 |
23.9 |
2 |
1993 |
买入 |
| 09:54:27 |
23.88 |
1 |
1994 |
卖出 |
| 09:54:33 |
23.88 |
13 |
2007 |
卖出 |
| 09:54:54 |
23.86 |
2 |
2009 |
买入 |
| 09:55:00 |
23.86 |
7 |
2016 |
买入 |
| 09:55:03 |
23.85 |
50 |
2066 |
卖出 |
| 09:55:18 |
23.85 |
28 |
2094 |
卖出 |
| 09:55:21 |
23.85 |
3 |
2097 |
买入 |
| 09:55:48 |
23.81 |
5 |
2102 |
卖出 |
| 09:56:27 |
23.85 |
118 |
2220 |
买入 |
| 09:56:42 |
23.85 |
7 |
2227 |
买入 |
| 09:56:45 |
23.85 |
4 |
2231 |
买入 |
| 09:56:48 |
23.85 |
2 |
2233 |
买入 |
| 09:56:51 |
23.85 |
11 |
2244 |
买入 |
| 09:56:54 |
23.85 |
32 |
2276 |
卖出 |
| 09:56:57 |
23.85 |
3 |
2279 |
卖出 |
| 09:57:03 |
23.85 |
1 |
2280 |
卖出 |
| 09:57:12 |
23.84 |
62 |
2342 |
卖出 |
| 09:57:15 |
23.84 |
12 |
2354 |
买入 |
| 09:57:18 |
23.84 |
26 |
2380 |
买入 |
| 09:57:21 |
23.85 |
30 |
2410 |
买入 |
| 09:57:24 |
23.88 |
2 |
2412 |
买入 |
| 09:58:00 |
23.88 |
4 |
2416 |
买入 |
| 09:58:12 |
23.88 |
3 |
2419 |
卖出 |
| 09:58:24 |
23.77 |
72 |
2491 |
卖出 |
| 09:58:27 |
23.77 |
28 |
2519 |
买入 |
| 09:59:21 |
23.81 |
8 |
2527 |
卖出 |
| 09:59:42 |
23.78 |
482 |
3009 |
卖出 |
| 09:59:45 |
23.78 |
32 |
3041 |
买入 |
| 09:59:48 |
23.78 |
86 |
3127 |
买入 |
| 10:00:54 |
23.9 |
2 |
3129 |
买入 |
| 10:01:18 |
23.9 |
1 |
3130 |
买入 |
| 10:01:24 |
23.91 |
3 |
3133 |
买入 |
| 10:01:27 |
23.91 |
7 |
3140 |
买入 |
| 10:01:30 |
23.92 |
20 |
3160 |
买入 |
| 10:01:33 |
23.92 |
2 |
3162 |
买入 |
| 10:01:45 |
23.92 |
5 |
3167 |
买入 |
| 10:01:48 |
23.92 |
3 |
3170 |
买入 |
| 10:02:03 |
23.9 |
1 |
3171 |
卖出 |
| 10:02:06 |
23.9 |
11 |
3182 |
卖出 |
| 10:02:12 |
23.9 |
3 |
3185 |
买入 |
| 10:02:21 |
23.92 |
6 |
3191 |
买入 |
| 10:02:42 |
23.87 |
3 |
3194 |
卖出 |
| 10:02:45 |
23.87 |
27 |
3221 |
买入 |
| 10:02:48 |
23.87 |
18 |
3239 |
买入 |
| 10:02:51 |
23.87 |
1 |
3240 |
买入 |
| 10:02:54 |
23.93 |
41 |
3281 |
买入 |
| 10:03:39 |
23.93 |
18 |
3299 |
买入 |
| 10:04:00 |
23.9 |
2 |
3301 |
卖出 |
| 10:04:03 |
23.92 |
1 |
3302 |
买入 |
| 10:04:06 |
23.92 |
8 |
3310 |
卖出 |
| 10:04:09 |
23.93 |
3 |
3313 |
买入 |
| 10:04:12 |
23.93 |
14 |
3327 |
买入 |
| 10:04:18 |
23.93 |
3 |
3330 |
买入 |
| 10:04:27 |
23.92 |
17 |
3347 |
卖出 |
| 10:04:51 |
23.9 |
3 |
3350 |
卖出 |
| 10:04:57 |
23.88 |
20 |
3370 |
卖出 |
| 10:05:03 |
23.88 |
3 |
3373 |
买入 |
| 10:05:06 |
23.89 |
5 |
3378 |
买入 |
| 10:05:21 |
23.9 |
3 |
3381 |
买入 |
| 10:05:39 |
23.85 |
5 |
3386 |
卖出 |
| 10:05:42 |
23.85 |
2 |
3388 |
卖出 |
| 10:05:45 |
23.84 |
1 |
3389 |
卖出 |
| 10:05:48 |
23.84 |
4 |
3393 |
卖出 |
| 10:05:51 |
23.84 |
3 |
3396 |
卖出 |
| 10:05:54 |
23.84 |
3 |
3399 |
卖出 |
| 10:05:57 |
23.89 |
10 |
3409 |
买入 |
| 10:06:24 |
23.81 |
26 |
3435 |
卖出 |
| 10:06:30 |
23.8 |
15 |
3450 |
卖出 |
| 10:06:36 |
23.8 |
8 |
3458 |
卖出 |
| 10:06:42 |
23.8 |
2 |
3460 |
买入 |
| 10:06:45 |
23.81 |
6 |
3466 |
买入 |
| 10:06:48 |
23.81 |
2 |
3468 |
买入 |
| 10:06:51 |
23.81 |
10 |
3478 |
买入 |
| 10:06:57 |
23.81 |
3 |
3481 |
买入 |
| 10:07:09 |
23.81 |
5 |
3486 |
买入 |
| 10:07:12 |
23.8 |
24 |
3510 |
卖出 |
| 10:07:15 |
23.8 |
5 |
3515 |
买入 |
| 10:07:21 |
23.78 |
30 |
3545 |
卖出 |
| 10:07:39 |
23.8 |
2 |
3547 |
买入 |
| 10:07:48 |
23.8 |
1 |
3548 |
买入 |
| 10:08:00 |
23.8 |
15 |
3563 |
买入 |
| 10:08:06 |
23.8 |
21 |
3584 |
买入 |
| 10:08:09 |
23.8 |
29 |
3613 |
买入 |
| 10:08:12 |
23.8 |
19 |
3632 |
买入 |
| 10:08:15 |
23.8 |
3 |
3635 |
买入 |
| 10:08:42 |
23.8 |
19 |
3654 |
买入 |
| 10:08:45 |
23.8 |
3 |
3657 |
买入 |
| 10:08:48 |
23.81 |
24 |
3681 |
买入 |
| 10:08:51 |
23.81 |
191 |
3872 |
买入 |
| 10:09:03 |
23.89 |
18 |
3890 |
买入 |
| 10:09:12 |
23.89 |
1 |
3891 |
买入 |
| 10:09:51 |
23.83 |
7 |
3898 |
卖出 |
| 10:09:54 |
23.83 |
2 |
3900 |
卖出 |
| 10:11:27 |
23.82 |
1 |
3901 |
卖出 |
| 10:12:00 |
23.89 |
11 |
3912 |
买入 |
| 10:12:42 |
23.89 |
12 |
3924 |
买入 |
| 10:12:45 |
23.89 |
1 |
3925 |
卖出 |
| 10:15:03 |
23.89 |
6 |
3931 |
卖出 |
| 10:15:06 |
23.89 |
5 |
3936 |
卖出 |
| 10:15:09 |
23.89 |
3 |
3939 |
卖出 |
| 10:15:51 |
23.89 |
8 |
3947 |
卖出 |
| 10:18:06 |
23.82 |
6 |
3953 |
卖出 |
| 10:18:09 |
23.81 |
1 |
3954 |
卖出 |
| 10:18:12 |
23.82 |
1 |
3955 |
买入 |
| 10:18:15 |
23.81 |
2 |
3957 |
卖出 |
| 10:18:18 |
23.81 |
5 |
3962 |
卖出 |
| 10:18:21 |
23.81 |
1 |
3963 |
卖出 |
| 10:18:24 |
23.8 |
3 |
3966 |
卖出 |
| 10:19:09 |
23.89 |
31 |
3997 |
买入 |
| 10:19:57 |
23.99 |
17 |
4014 |
买入 |
| 10:22:15 |
23.96 |
1 |
4015 |
买入 |
| 10:24:54 |
23.83 |
1 |
4016 |
卖出 |
| 10:25:03 |
23.83 |
20 |
4036 |
卖出 |
| 10:25:18 |
23.88 |
3 |
4039 |
买入 |
| 10:25:21 |
23.88 |
2 |
4041 |
卖出 |
| 10:26:03 |
23.89 |
5 |
4046 |
卖出 |
| 10:26:06 |
23.89 |
2 |
4048 |
买入 |
| 10:26:15 |
23.88 |
14 |
4062 |
卖出 |
| 10:27:18 |
23.88 |
10 |
4072 |
卖出 |
| 10:27:21 |
23.88 |
2 |
4074 |
卖出 |
| 10:28:21 |
23.93 |
6 |
4080 |
买入 |
| 10:28:51 |
23.88 |
1 |
4081 |
卖出 |
| 10:29:00 |
23.95 |
15 |
4096 |
买入 |
| 10:29:51 |
23.88 |
6 |
4102 |
卖出 |
| 10:29:54 |
23.86 |
5 |
4107 |
卖出 |
| 10:29:57 |
23.88 |
4 |
4111 |
买入 |
| 10:30:09 |
23.85 |
4 |
4115 |
卖出 |
| 10:30:30 |
23.85 |
2 |
4117 |
卖出 |
| 10:30:48 |
23.83 |
8 |
4125 |
卖出 |
| 10:31:09 |
23.88 |
1 |
4126 |
买入 |
| 10:31:12 |
23.85 |
4 |
4130 |
卖出 |
| 10:31:21 |
23.84 |
4 |
4134 |
卖出 |
| 10:31:42 |
23.84 |
4 |
4138 |
卖出 |
| 10:32:00 |
23.84 |
2 |
4140 |
卖出 |
| 10:33:09 |
23.94 |
2 |
4142 |
买入 |
| 10:33:27 |
23.9 |
1 |
4143 |
卖出 |
| 10:33:30 |
23.9 |
2 |
4145 |
卖出 |
| 10:33:45 |
23.9 |
1 |
4146 |
卖出 |
| 10:33:48 |
23.9 |
10 |
4156 |
卖出 |
| 10:34:00 |
23.9 |
8 |
4164 |
卖出 |
| 10:34:03 |
23.9 |
13 |
4177 |
卖出 |
| 10:34:06 |
23.9 |
8 |
4185 |
卖出 |
| 10:34:09 |
23.9 |
10 |
4195 |
卖出 |
| 10:34:12 |
23.9 |
2 |
4197 |
卖出 |
| 10:36:12 |
23.93 |
21 |
4218 |
买入 |
| 10:37:00 |
23.86 |
2 |
4220 |
卖出 |