福斯特[603806]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
119.61 |
8 |
8 |
集合竞价 |
| 09:15:10 |
119.66 |
10 |
10 |
集合竞价 |
| 09:15:13 |
119.64 |
11 |
11 |
集合竞价 |
| 09:15:16 |
120 |
22 |
22 |
集合竞价 |
| 09:15:19 |
120 |
22 |
22 |
集合竞价 |
| 09:16:25 |
120 |
22 |
22 |
集合竞价 |
| 09:16:49 |
120 |
22 |
22 |
集合竞价 |
| 09:16:58 |
120 |
22 |
22 |
集合竞价 |
| 09:17:37 |
119.66 |
22 |
22 |
集合竞价 |
| 09:17:49 |
119.66 |
23 |
23 |
集合竞价 |
| 09:17:58 |
119.66 |
24 |
24 |
集合竞价 |
| 09:18:13 |
119.66 |
24 |
24 |
集合竞价 |
| 09:18:28 |
119.66 |
24 |
24 |
集合竞价 |
| 09:18:37 |
119.66 |
27 |
27 |
集合竞价 |
| 09:18:58 |
119.66 |
27 |
27 |
集合竞价 |
| 09:19:40 |
119.66 |
27 |
27 |
集合竞价 |
| 09:19:52 |
119.66 |
28 |
28 |
集合竞价 |
| 09:20:01 |
119.66 |
30 |
30 |
集合竞价 |
| 09:20:04 |
119.66 |
31 |
31 |
集合竞价 |
| 09:20:07 |
119.66 |
31 |
31 |
集合竞价 |
| 09:20:16 |
119.66 |
31 |
31 |
集合竞价 |
| 09:21:04 |
119.66 |
33 |
33 |
集合竞价 |
| 09:21:13 |
119.66 |
34 |
34 |
集合竞价 |
| 09:21:19 |
119.66 |
34 |
34 |
集合竞价 |
| 09:21:31 |
119.66 |
34 |
34 |
集合竞价 |
| 09:21:37 |
119.66 |
38 |
38 |
集合竞价 |
| 09:21:43 |
119.66 |
38 |
38 |
集合竞价 |
| 09:21:46 |
119.66 |
38 |
38 |
集合竞价 |
| 09:21:49 |
119.66 |
40 |
40 |
集合竞价 |
| 09:22:01 |
119.66 |
43 |
43 |
集合竞价 |
| 09:22:22 |
119.66 |
43 |
43 |
集合竞价 |
| 09:22:25 |
119.64 |
43 |
43 |
集合竞价 |
| 09:22:40 |
119.61 |
45 |
45 |
集合竞价 |
| 09:22:55 |
119.57 |
45 |
45 |
集合竞价 |
| 09:22:58 |
119.61 |
53 |
53 |
集合竞价 |
| 09:23:01 |
119.61 |
53 |
53 |
集合竞价 |
| 09:23:07 |
119.61 |
53 |
53 |
集合竞价 |
| 09:23:10 |
119.61 |
53 |
53 |
集合竞价 |
| 09:23:13 |
119.61 |
53 |
53 |
集合竞价 |
| 09:23:16 |
119.56 |
53 |
53 |
集合竞价 |
| 09:23:22 |
119.56 |
53 |
53 |
集合竞价 |
| 09:23:28 |
119.2 |
54 |
54 |
集合竞价 |
| 09:23:31 |
119 |
54 |
54 |
集合竞价 |
| 09:23:34 |
119 |
56 |
56 |
集合竞价 |
| 09:23:37 |
119 |
56 |
56 |
集合竞价 |
| 09:23:52 |
118.5 |
56 |
56 |
集合竞价 |
| 09:24:10 |
118.8 |
56 |
56 |
集合竞价 |
| 09:24:13 |
118.8 |
58 |
58 |
集合竞价 |
| 09:24:16 |
118.5 |
59 |
59 |
集合竞价 |
| 09:24:19 |
118.5 |
59 |
59 |
集合竞价 |
| 09:24:37 |
118.47 |
59 |
59 |
集合竞价 |
| 09:24:40 |
118.47 |
60 |
60 |
集合竞价 |
| 09:24:43 |
118.28 |
62 |
62 |
集合竞价 |
| 09:24:46 |
118.28 |
63 |
63 |
集合竞价 |
| 09:24:52 |
118.28 |
64 |
64 |
集合竞价 |
| 09:24:55 |
118.25 |
72 |
72 |
集合竞价 |
| 09:24:58 |
118 |
85 |
85 |
集合竞价 |
| 09:25:02 |
118 |
85 |
170 |
买入 |
| 09:30:01 |
117.88 |
30 |
200 |
卖出 |
| 09:30:04 |
117.5 |
48 |
248 |
卖出 |
| 09:30:07 |
117.5 |
47 |
295 |
卖出 |
| 09:30:10 |
117.81 |
24 |
319 |
买入 |
| 09:30:13 |
117.85 |
71 |
390 |
买入 |
| 09:30:16 |
117.8 |
64 |
454 |
卖出 |
| 09:30:19 |
117.99 |
150 |
604 |
买入 |
| 09:30:22 |
118.12 |
54 |
658 |
买入 |
| 09:30:25 |
118.43 |
19 |
677 |
买入 |
| 09:30:28 |
118.41 |
174 |
851 |
卖出 |
| 09:30:31 |
118.35 |
37 |
888 |
卖出 |
| 09:30:34 |
117.93 |
30 |
918 |
卖出 |
| 09:30:37 |
117.93 |
22 |
940 |
卖出 |
| 09:30:40 |
117.85 |
26 |
966 |
卖出 |
| 09:30:43 |
117.8 |
10 |
976 |
卖出 |
| 09:30:46 |
117.57 |
7 |
983 |
卖出 |
| 09:30:49 |
117.81 |
31 |
1014 |
买入 |
| 09:30:52 |
117.83 |
31 |
1045 |
买入 |
| 09:30:55 |
117.8 |
17 |
1062 |
卖出 |
| 09:30:58 |
117.78 |
6 |
1068 |
卖出 |
| 09:31:01 |
117.6 |
10 |
1078 |
卖出 |
| 09:31:04 |
117.56 |
43 |
1121 |
卖出 |
| 09:31:07 |
117.56 |
17 |
1138 |
买入 |
| 09:31:10 |
117.01 |
36 |
1174 |
卖出 |
| 09:31:13 |
117.3 |
14 |
1188 |
买入 |
| 09:31:16 |
117.3 |
1 |
1189 |
买入 |
| 09:31:19 |
117.06 |
10 |
1199 |
卖出 |
| 09:31:22 |
117.08 |
2 |
1201 |
买入 |
| 09:31:25 |
117.05 |
52 |
1253 |
卖出 |
| 09:31:28 |
116.87 |
88 |
1341 |
卖出 |
| 09:31:31 |
116.6 |
7 |
1348 |
卖出 |
| 09:31:34 |
116.51 |
12 |
1360 |
卖出 |
| 09:31:37 |
116.33 |
34 |
1394 |
卖出 |
| 09:31:40 |
116.12 |
31 |
1425 |
卖出 |
| 09:31:43 |
116.04 |
63 |
1488 |
卖出 |
| 09:31:46 |
116.04 |
23 |
1511 |
买入 |
| 09:31:49 |
116.04 |
23 |
1534 |
买入 |
| 09:31:52 |
116.22 |
29 |
1563 |
买入 |
| 09:31:55 |
116.33 |
32 |
1595 |
买入 |
| 09:31:58 |
116.04 |
63 |
1658 |
卖出 |
| 09:32:01 |
116.26 |
9 |
1667 |
买入 |
| 09:32:04 |
116.22 |
53 |
1720 |
卖出 |
| 09:32:07 |
116.07 |
69 |
1789 |
卖出 |
| 09:32:10 |
116.04 |
35 |
1824 |
卖出 |
| 09:32:13 |
116.01 |
77 |
1901 |
卖出 |
| 09:32:16 |
116 |
49 |
1950 |
卖出 |
| 09:32:19 |
116 |
12 |
1962 |
买入 |
| 09:32:22 |
115.99 |
11 |
1973 |
卖出 |
| 09:32:25 |
115.99 |
16 |
1989 |
买入 |
| 09:32:28 |
115.99 |
16 |
2005 |
买入 |
| 09:32:31 |
115.96 |
11 |
2016 |
买入 |
| 09:32:34 |
115.9 |
6 |
2022 |
卖出 |
| 09:32:37 |
115.9 |
43 |
2065 |
卖出 |
| 09:32:40 |
115.9 |
18 |
2083 |
买入 |
| 09:32:43 |
115.9 |
17 |
2100 |
买入 |
| 09:32:46 |
115.89 |
20 |
2120 |
卖出 |
| 09:32:49 |
115.88 |
4 |
2124 |
卖出 |
| 09:32:52 |
115.79 |
22 |
2146 |
卖出 |
| 09:32:55 |
115.8 |
6 |
2152 |
卖出 |
| 09:32:58 |
115.8 |
1 |
2153 |
卖出 |
| 09:33:01 |
115.8 |
66 |
2219 |
卖出 |
| 09:33:04 |
115.75 |
85 |
2304 |
卖出 |
| 09:33:07 |
115.64 |
25 |
2329 |
卖出 |
| 09:33:10 |
115.69 |
35 |
2364 |
买入 |
| 09:33:13 |
115.65 |
7 |
2371 |
卖出 |
| 09:33:16 |
115.73 |
15 |
2386 |
买入 |
| 09:33:19 |
115.64 |
53 |
2439 |
卖出 |
| 09:33:22 |
115.62 |
29 |
2468 |
卖出 |
| 09:33:25 |
115.6 |
80 |
2548 |
卖出 |
| 09:33:28 |
115.6 |
120 |
2668 |
买入 |
| 09:33:31 |
115.7 |
29 |
2697 |
买入 |
| 09:33:34 |
115.7 |
14 |
2711 |
卖出 |
| 09:33:37 |
115.72 |
28 |
2739 |
买入 |
| 09:33:40 |
115.7 |
19 |
2758 |
卖出 |
| 09:33:43 |
115.7 |
15 |
2773 |
卖出 |
| 09:33:46 |
115.7 |
15 |
2788 |
卖出 |
| 09:33:49 |
115.75 |
1 |
2789 |
买入 |
| 09:33:52 |
115.79 |
8 |
2797 |
买入 |
| 09:33:55 |
115.79 |
22 |
2819 |
买入 |
| 09:33:58 |
115.89 |
23 |
2842 |
买入 |
| 09:34:01 |
115.88 |
31 |
2873 |
卖出 |
| 09:34:04 |
115.87 |
25 |
2898 |
卖出 |
| 09:34:07 |
115.87 |
25 |
2923 |
卖出 |
| 09:34:10 |
116 |
41 |
2964 |
买入 |
| 09:34:13 |
115.84 |
41 |
3005 |
卖出 |
| 09:34:16 |
115.9 |
36 |
3041 |
买入 |
| 09:34:19 |
115.89 |
11 |
3052 |
卖出 |
| 09:34:22 |
115.89 |
24 |
3076 |
卖出 |
| 09:34:25 |
115.81 |
25 |
3101 |
卖出 |
| 09:34:28 |
115.75 |
16 |
3117 |
卖出 |
| 09:34:31 |
115.75 |
175 |
3292 |
卖出 |
| 09:34:34 |
115.75 |
59 |
3351 |
买入 |
| 09:34:37 |
115.62 |
38 |
3389 |
卖出 |
| 09:34:40 |
115.62 |
33 |
3422 |
卖出 |
| 09:34:43 |
115.65 |
34 |
3456 |
买入 |
| 09:34:46 |
115.64 |
38 |
3494 |
卖出 |
| 09:34:49 |
115.7 |
26 |
3520 |
买入 |
| 09:34:52 |
115.69 |
31 |
3551 |
买入 |
| 09:34:55 |
115.65 |
16 |
3567 |
卖出 |
| 09:34:58 |
115.62 |
16 |
3583 |
卖出 |
| 09:35:01 |
115.62 |
14 |
3597 |
卖出 |
| 09:35:04 |
115.61 |
44 |
3641 |
卖出 |
| 09:35:07 |
115.6 |
59 |
3700 |
卖出 |
| 09:35:10 |
115.61 |
2 |
3702 |
买入 |
| 09:35:13 |
115.55 |
34 |
3736 |
卖出 |
| 09:35:16 |
115.55 |
6 |
3742 |
卖出 |
| 09:35:19 |
115.54 |
74 |
3816 |
卖出 |
| 09:35:22 |
115.44 |
13 |
3829 |
卖出 |
| 09:35:25 |
115.43 |
34 |
3863 |
卖出 |
| 09:35:28 |
115.4 |
7 |
3870 |
卖出 |
| 09:35:31 |
115.47 |
13 |
3883 |
买入 |
| 09:35:34 |
115.53 |
70 |
3953 |
买入 |
| 09:35:37 |
115.58 |
44 |
3997 |
买入 |
| 09:35:40 |
115.6 |
47 |
4044 |
买入 |
| 09:35:43 |
115.65 |
34 |
4078 |
买入 |
| 09:35:46 |
115.6 |
50 |
4128 |
卖出 |
| 09:35:49 |
115.6 |
11 |
4139 |
买入 |
| 09:35:52 |
115.55 |
1 |
4140 |
卖出 |
| 09:35:55 |
115.6 |
7 |
4147 |
买入 |
| 09:35:58 |
115.57 |
16 |
4163 |
卖出 |
| 09:36:01 |
115.57 |
16 |
4179 |
卖出 |
| 09:36:04 |
115.58 |
17 |
4196 |
卖出 |
| 09:36:07 |
115.6 |
17 |
4213 |
卖出 |
| 09:36:10 |
115.5 |
17 |
4230 |
卖出 |
| 09:36:13 |
115.47 |
21 |
4251 |
卖出 |
| 09:36:16 |
115.41 |
57 |
4308 |
卖出 |
| 09:36:19 |
115.38 |
31 |
4339 |
卖出 |
| 09:36:22 |
115.4 |
15 |
4354 |
买入 |
| 09:36:25 |
115.28 |
17 |
4371 |
卖出 |
| 09:36:28 |
115.28 |
32 |
4403 |
卖出 |
| 09:36:31 |
115.23 |
11 |
4414 |
卖出 |
| 09:36:34 |
115.27 |
201 |
4615 |
买入 |
| 09:36:37 |
115.23 |
161 |
4776 |
卖出 |
| 09:36:40 |
115.2 |
35 |
4811 |
卖出 |
| 09:36:43 |
115.23 |
41 |
4852 |
买入 |
| 09:36:46 |
115.29 |
93 |
4945 |
买入 |
| 09:36:49 |
115.35 |
74 |
5019 |
买入 |
| 09:36:52 |
115.46 |
23 |
5042 |
买入 |
| 09:36:55 |
115.64 |
40 |
5082 |
买入 |
| 09:36:58 |
115.65 |
15 |
5097 |
卖出 |
| 09:37:01 |
115.67 |
41 |
5138 |
卖出 |
| 09:37:04 |
115.79 |
50 |
5188 |
买入 |
| 09:37:07 |
115.7 |
25 |
5213 |
卖出 |
| 09:37:10 |
115.91 |
24 |
5237 |
买入 |
| 09:37:13 |
115.91 |
25 |
5262 |
卖出 |
| 09:37:16 |
116.06 |
50 |
5312 |
买入 |
| 09:37:19 |
116.07 |
21 |
5333 |
买入 |
| 09:37:22 |
116.18 |
7 |
5340 |
买入 |
| 09:37:25 |
116.13 |
14 |
5354 |
卖出 |
| 09:37:28 |
116.04 |
23 |
5377 |
卖出 |
| 09:37:31 |
115.92 |
36 |
5413 |
卖出 |
| 09:37:34 |
115.8 |
143 |
5556 |
卖出 |
| 09:37:37 |
115.8 |
24 |
5580 |
卖出 |
| 09:37:40 |
115.8 |
6 |
5586 |
买入 |
| 09:37:43 |
115.85 |
18 |
5604 |
买入 |
| 09:37:46 |
115.8 |
11 |
5615 |
卖出 |
| 09:37:49 |
116.06 |
172 |
5787 |
买入 |
| 09:37:52 |
116.19 |
57 |
5844 |
买入 |
| 09:37:55 |
116.19 |
30 |
5874 |
卖出 |
| 09:37:58 |
116.2 |
9 |
5883 |
买入 |
| 09:38:01 |
116.18 |
9 |
5892 |
卖出 |
| 09:38:04 |
116.14 |
20 |
5912 |
卖出 |
| 09:38:07 |
115.8 |
45 |
5957 |
卖出 |
| 09:38:10 |
115.8 |
46 |
6003 |
卖出 |
| 09:38:13 |
115.79 |
185 |
6188 |
卖出 |
| 09:38:16 |
115.8 |
22 |
6210 |
买入 |
| 09:38:19 |
115.72 |
10 |
6220 |
卖出 |
| 09:38:22 |
115.83 |
17 |
6237 |
买入 |
| 09:38:25 |
115.79 |
22 |
6259 |
卖出 |
| 09:38:28 |
115.72 |
4 |
6263 |
卖出 |
| 09:38:31 |
115.8 |
13 |
6276 |
买入 |
| 09:38:34 |
115.8 |
6 |
6282 |
买入 |
| 09:38:37 |
115.79 |
10 |
6292 |
卖出 |
| 09:38:40 |
115.76 |
8 |
6300 |
卖出 |
| 09:38:43 |
115.73 |
12 |
6312 |
卖出 |
| 09:38:46 |
115.58 |
20 |
6332 |
卖出 |
| 09:38:49 |
115.6 |
17 |
6349 |
买入 |
| 09:38:52 |
115.6 |
1 |
6350 |
卖出 |
| 09:38:55 |
115.6 |
15 |
6365 |
卖出 |
| 09:38:58 |
115.51 |
13 |
6378 |
卖出 |
| 09:39:01 |
115.51 |
17 |
6395 |
卖出 |
| 09:39:04 |
115.65 |
15 |
6410 |
买入 |
| 09:39:07 |
115.5 |
23 |
6433 |
卖出 |
| 09:39:10 |
115.47 |
8 |
6441 |
卖出 |
| 09:39:13 |
115.5 |
16 |
6457 |
买入 |
| 09:39:16 |
115.49 |
9 |
6466 |
卖出 |
| 09:39:19 |
115.51 |
23 |
6489 |
买入 |
| 09:39:22 |
115.5 |
20 |
6509 |
卖出 |
| 09:39:25 |
115.5 |
66 |
6575 |
卖出 |
| 09:39:28 |
115.51 |
6 |
6581 |
买入 |
| 09:39:31 |
115.6 |
29 |
6610 |
买入 |
| 09:39:34 |
115.6 |
22 |
6632 |
买入 |
| 09:39:37 |
115.54 |
5 |
6637 |
卖出 |
| 09:39:40 |
115.68 |
5 |
6642 |
买入 |
| 09:39:43 |
115.7 |
16 |
6658 |
买入 |
| 09:39:46 |
115.71 |
12 |
6670 |
买入 |
| 09:39:49 |
115.7 |
74 |
6744 |
卖出 |
| 09:39:52 |
115.7 |
16 |
6760 |
卖出 |
| 09:39:55 |
115.72 |
15 |
6775 |
买入 |
| 09:39:58 |
115.72 |
9 |
6784 |
买入 |
| 09:40:01 |
115.84 |
5 |
6789 |
买入 |
| 09:40:07 |
115.82 |
4 |
6793 |
买入 |
| 09:40:10 |
115.85 |
15 |
6808 |
买入 |
| 09:40:13 |
115.9 |
13 |
6821 |
买入 |
| 09:40:16 |
116.01 |
39 |
6860 |
买入 |
| 09:40:19 |
116.05 |
7 |
6867 |
买入 |
| 09:40:22 |
115.95 |
7 |
6874 |
卖出 |
| 09:40:25 |
116.01 |
22 |
6896 |
买入 |
| 09:40:28 |
115.95 |
6 |
6902 |
卖出 |
| 09:40:31 |
116.01 |
23 |
6925 |
买入 |
| 09:40:34 |
116.09 |
30 |
6955 |
买入 |
| 09:40:37 |
116.06 |
9 |
6964 |
卖出 |
| 09:40:40 |
116.02 |
54 |
7018 |
卖出 |
| 09:40:43 |
116.05 |
10 |
7028 |
买入 |
| 09:40:46 |
116 |
25 |
7053 |
卖出 |
| 09:40:49 |
116 |
16 |
7069 |
买入 |
| 09:40:52 |
116.08 |
17 |
7086 |
买入 |
| 09:40:55 |
116.06 |
35 |
7121 |
卖出 |
| 09:40:58 |
116.1 |
9 |
7130 |
买入 |
| 09:41:01 |
116.44 |
43 |
7173 |
买入 |
| 09:41:04 |
116.23 |
3 |
7176 |
卖出 |
| 09:41:07 |
116.44 |
10 |
7186 |
买入 |
| 09:41:10 |
116.44 |
7 |
7193 |
买入 |
| 09:41:13 |
116.41 |
29 |
7222 |
卖出 |
| 09:41:16 |
116.44 |
11 |
7233 |
买入 |
| 09:41:19 |
116.29 |
14 |
7247 |
卖出 |
| 09:41:22 |
116.44 |
21 |
7268 |
买入 |
| 09:41:25 |
116.46 |
11 |
7279 |
买入 |
| 09:41:28 |
116.4 |
11 |
7290 |
卖出 |
| 09:41:31 |
116.4 |
44 |
7334 |
买入 |
| 09:41:34 |
116.41 |
45 |
7379 |
买入 |
| 09:41:37 |
116.3 |
33 |
7412 |
卖出 |
| 09:41:40 |
116.4 |
40 |
7452 |
买入 |
| 09:41:43 |
116.31 |
65 |
7517 |
卖出 |
| 09:41:46 |
116.18 |
71 |
7588 |
卖出 |
| 09:41:49 |
116.18 |
27 |
7615 |
卖出 |
| 09:41:52 |
116.17 |
23 |
7638 |
买入 |
| 09:41:55 |
116.18 |
11 |
7649 |
买入 |
| 09:41:58 |
116.19 |
5 |
7654 |
买入 |
| 09:42:01 |
116.18 |
5 |
7659 |
卖出 |
| 09:42:04 |
116.23 |
40 |
7699 |
买入 |
| 09:42:07 |
116.31 |
82 |
7781 |
买入 |