福光股份[688010]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:09 |
24.75 |
10 |
10 |
卖出 |
| 09:30:12 |
24.5 |
47 |
57 |
卖出 |
| 09:30:15 |
24.5 |
2 |
59 |
卖出 |
| 09:30:27 |
24.5 |
15 |
74 |
卖出 |
| 09:30:30 |
24.5 |
8 |
82 |
卖出 |
| 09:30:33 |
24.5 |
2 |
84 |
买入 |
| 09:31:42 |
24.42 |
51 |
135 |
卖出 |
| 09:31:45 |
24.49 |
9 |
144 |
买入 |
| 09:31:54 |
24.49 |
0 |
144 |
卖出 |
| 09:31:57 |
24.41 |
3 |
147 |
卖出 |
| 09:32:00 |
24.41 |
1 |
148 |
卖出 |
| 09:32:03 |
24.31 |
5 |
153 |
卖出 |
| 09:32:06 |
24.31 |
2 |
155 |
买入 |
| 09:32:12 |
24.31 |
2 |
157 |
买入 |
| 09:32:33 |
24.31 |
3 |
160 |
买入 |
| 09:32:45 |
24.41 |
20 |
180 |
买入 |
| 09:33:06 |
24.25 |
9 |
189 |
卖出 |
| 09:33:36 |
24.27 |
1 |
190 |
卖出 |
| 09:33:42 |
24.27 |
1 |
191 |
卖出 |
| 09:33:45 |
24.28 |
10 |
201 |
买入 |
| 09:33:48 |
24.27 |
5 |
206 |
卖出 |
| 09:33:51 |
24.12 |
62 |
268 |
卖出 |
| 09:33:54 |
24.28 |
3 |
271 |
买入 |
| 09:33:57 |
24.28 |
11 |
282 |
卖出 |
| 09:34:03 |
24.15 |
1 |
283 |
卖出 |
| 09:34:06 |
24.15 |
2 |
285 |
卖出 |
| 09:34:27 |
24.15 |
32 |
317 |
卖出 |
| 09:34:33 |
24.17 |
2 |
319 |
卖出 |
| 09:35:06 |
24.23 |
2 |
321 |
卖出 |
| 09:35:21 |
24.24 |
7 |
328 |
卖出 |
| 09:35:24 |
24.24 |
2 |
330 |
卖出 |
| 09:35:30 |
24.25 |
20 |
350 |
买入 |
| 09:35:33 |
24.25 |
2 |
352 |
卖出 |
| 09:35:36 |
24.24 |
0 |
352 |
卖出 |
| 09:35:39 |
24.23 |
5 |
357 |
卖出 |
| 09:35:42 |
24.23 |
0 |
357 |
卖出 |
| 09:36:45 |
24.28 |
2 |
359 |
买入 |
| 09:38:09 |
24.37 |
2 |
361 |
买入 |
| 09:38:21 |
24.37 |
8 |
369 |
卖出 |
| 09:38:45 |
24.3 |
16 |
385 |
卖出 |
| 09:38:48 |
24.39 |
62 |
447 |
买入 |
| 09:38:51 |
24.4 |
13 |
460 |
卖出 |
| 09:38:54 |
24.4 |
24 |
484 |
卖出 |
| 09:39:09 |
24.4 |
2 |
486 |
卖出 |
| 09:39:12 |
24.31 |
5 |
491 |
卖出 |
| 09:40:27 |
24.38 |
58 |
549 |
买入 |
| 09:41:09 |
24.44 |
6 |
555 |
买入 |
| 09:41:12 |
24.52 |
16 |
571 |
买入 |
| 09:41:36 |
24.37 |
50 |
621 |
卖出 |
| 09:45:00 |
24.6 |
4 |
625 |
买入 |
| 09:45:03 |
24.6 |
1 |
626 |
卖出 |
| 09:45:33 |
24.6 |
4 |
630 |
买入 |
| 09:48:54 |
24.6 |
10 |
640 |
买入 |
| 09:49:57 |
24.55 |
4 |
644 |
卖出 |
| 09:50:27 |
24.55 |
1 |
645 |
卖出 |
| 09:51:09 |
24.45 |
27 |
672 |
卖出 |
| 09:53:51 |
24.45 |
2 |
674 |
卖出 |
| 09:57:00 |
24.53 |
2 |
676 |
买入 |
| 10:01:03 |
24.55 |
5 |
681 |
买入 |
| 10:02:18 |
24.65 |
3 |
684 |
买入 |
| 10:03:18 |
24.65 |
7 |
691 |
买入 |
| 10:04:09 |
24.54 |
30 |
721 |
卖出 |
| 10:05:52 |
24.53 |
3 |
724 |
卖出 |
| 10:05:57 |
24.53 |
1 |
725 |
卖出 |
| 10:08:07 |
24.46 |
11 |
736 |
卖出 |
| 10:09:22 |
24.47 |
4 |
740 |
卖出 |
| 10:09:28 |
24.47 |
24 |
764 |
卖出 |
| 10:09:49 |
24.46 |
5 |
769 |
卖出 |
| 10:09:58 |
24.45 |
11 |
780 |
卖出 |
| 10:10:04 |
24.45 |
2 |
782 |
卖出 |
| 10:10:13 |
24.43 |
10 |
792 |
卖出 |
| 10:10:22 |
24.42 |
4 |
796 |
卖出 |
| 10:11:52 |
24.41 |
9 |
805 |
卖出 |
| 10:13:43 |
24.41 |
10 |
815 |
卖出 |
| 10:14:58 |
24.41 |
15 |
830 |
卖出 |
| 10:15:37 |
24.38 |
11 |
841 |
卖出 |
| 10:16:46 |
24.46 |
3 |
844 |
买入 |
| 10:17:28 |
24.38 |
8 |
852 |
卖出 |
| 10:19:13 |
24.36 |
9 |
861 |
卖出 |
| 10:19:19 |
24.36 |
0 |
861 |
买入 |
| 10:19:22 |
24.33 |
9 |
870 |
卖出 |
| 10:21:13 |
24.33 |
8 |
878 |
卖出 |
| 10:21:34 |
24.33 |
8 |
886 |
卖出 |
| 10:21:46 |
24.33 |
32 |
918 |
卖出 |
| 10:23:07 |
24.32 |
11 |
929 |
卖出 |
| 10:24:58 |
24.32 |
11 |
940 |
卖出 |
| 10:25:28 |
24.48 |
26 |
966 |
买入 |
| 10:26:46 |
24.4 |
27 |
993 |
卖出 |
| 10:26:49 |
24.4 |
2 |
995 |
卖出 |
| 10:26:52 |
24.4 |
5 |
1000 |
卖出 |
| 10:27:19 |
24.4 |
24 |
1024 |
卖出 |
| 10:27:22 |
24.4 |
0 |
1024 |
买入 |
| 10:28:43 |
24.32 |
11 |
1035 |
卖出 |
| 10:30:34 |
24.33 |
3 |
1038 |
卖出 |
| 10:30:37 |
24.32 |
7 |
1045 |
卖出 |
| 10:30:43 |
24.31 |
42 |
1087 |
卖出 |
| 10:32:28 |
24.31 |
11 |
1098 |
卖出 |
| 10:33:31 |
24.31 |
67 |
1165 |
卖出 |
| 10:33:43 |
24.43 |
5 |
1170 |
买入 |
| 10:34:19 |
24.34 |
8 |
1178 |
卖出 |
| 10:35:04 |
24.42 |
8 |
1186 |
买入 |
| 10:36:13 |
24.34 |
9 |
1195 |
卖出 |
| 10:38:04 |
24.36 |
10 |
1205 |
卖出 |
| 10:38:07 |
24.36 |
6 |
1211 |
卖出 |
| 10:39:25 |
24.42 |
3 |
1214 |
买入 |
| 10:39:58 |
24.31 |
9 |
1223 |
卖出 |
| 10:41:49 |
24.31 |
10 |
1233 |
卖出 |
| 10:42:43 |
24.31 |
3 |
1236 |
卖出 |
| 10:43:31 |
24.31 |
10 |
1246 |
卖出 |
| 10:43:40 |
24.31 |
9 |
1255 |
卖出 |
| 10:45:19 |
24.31 |
5 |
1260 |
卖出 |
| 10:45:34 |
24.31 |
10 |
1270 |
卖出 |
| 10:46:07 |
24.39 |
3 |
1273 |
买入 |
| 10:47:28 |
24.31 |
11 |
1284 |
卖出 |
| 10:47:31 |
24.31 |
9 |
1293 |
卖出 |
| 10:48:43 |
24.3 |
30 |
1323 |
卖出 |
| 10:49:19 |
24.3 |
9 |
1332 |
卖出 |
| 10:51:13 |
24.3 |
47 |
1379 |
卖出 |
| 10:53:04 |
24.3 |
10 |
1389 |
卖出 |
| 10:54:55 |
24.29 |
11 |
1400 |
卖出 |
| 10:56:16 |
24.34 |
2 |
1402 |
买入 |
| 10:56:49 |
24.29 |
11 |
1413 |
卖出 |
| 10:58:40 |
24.29 |
11 |
1424 |
卖出 |
| 11:00:34 |
24.28 |
10 |
1434 |
卖出 |
| 11:02:25 |
24.23 |
9 |
1443 |
卖出 |
| 11:04:19 |
24.24 |
8 |
1451 |
卖出 |
| 11:06:10 |
24.23 |
11 |
1462 |
卖出 |
| 11:06:52 |
24.34 |
2 |
1464 |
买入 |
| 11:07:25 |
24.34 |
3 |
1467 |
买入 |
| 11:08:01 |
24.26 |
10 |
1477 |
卖出 |
| 11:08:58 |
24.25 |
40 |
1517 |
卖出 |
| 11:09:07 |
24.25 |
19 |
1536 |
买入 |
| 11:09:55 |
24.22 |
8 |
1544 |
卖出 |
| 11:10:28 |
24.25 |
14 |
1558 |
买入 |
| 11:11:46 |
24.22 |
11 |
1569 |
卖出 |
| 11:12:16 |
24.22 |
7 |
1576 |
卖出 |
| 11:12:19 |
24.21 |
21 |
1597 |
卖出 |
| 11:12:22 |
24.21 |
1 |
1598 |
卖出 |
| 11:12:25 |
24.21 |
11 |
1609 |
卖出 |
| 11:12:28 |
24.2 |
31 |
1640 |
卖出 |
| 11:13:40 |
24.16 |
10 |
1650 |
卖出 |
| 11:13:55 |
24.16 |
4 |
1654 |
卖出 |
| 11:14:25 |
24.16 |
2 |
1656 |
买入 |
| 11:14:31 |
24.16 |
4 |
1660 |
买入 |
| 11:15:31 |
24.16 |
11 |
1671 |
卖出 |
| 11:15:52 |
24.16 |
7 |
1678 |
卖出 |
| 11:15:55 |
24.2 |
3 |
1681 |
买入 |
| 11:16:13 |
24.2 |
3 |
1684 |
买入 |
| 11:16:28 |
24.2 |
3 |
1687 |
买入 |
| 11:17:25 |
24.15 |
31 |
1718 |
卖出 |
| 11:17:28 |
24.15 |
4 |
1722 |
卖出 |
| 11:18:43 |
24.19 |
4 |
1726 |
买入 |
| 11:19:16 |
24.12 |
9 |
1735 |
卖出 |
| 11:21:04 |
24.18 |
20 |
1755 |
买入 |
| 11:21:07 |
24.12 |
11 |
1766 |
卖出 |
| 11:21:46 |
24.12 |
10 |
1776 |
卖出 |
| 11:23:01 |
24.12 |
8 |
1784 |
卖出 |
| 11:23:04 |
24.19 |
25 |
1809 |
买入 |
| 11:23:07 |
24.19 |
14 |
1823 |
买入 |
| 11:23:10 |
24.2 |
14 |
1837 |
买入 |
| 11:23:34 |
24.2 |
1 |
1838 |
买入 |
| 11:24:07 |
24.22 |
24 |
1862 |
买入 |
| 11:24:52 |
24.2 |
10 |
1872 |
卖出 |
| 11:26:46 |
24.2 |
9 |
1881 |
卖出 |
| 11:28:37 |
24.21 |
9 |
1890 |
卖出 |
| 13:00:32 |
24.21 |
9 |
1899 |
卖出 |
| 13:00:59 |
24.22 |
2 |
1901 |
卖出 |
| 13:02:23 |
24.22 |
11 |
1912 |
卖出 |
| 13:03:02 |
24.21 |
51 |
1963 |
卖出 |
| 13:03:05 |
24.21 |
1 |
1964 |
卖出 |
| 13:03:08 |
24.2 |
11 |
1975 |
卖出 |
| 13:03:11 |
24.18 |
6 |
1981 |
卖出 |
| 13:03:26 |
24.18 |
2 |
1983 |
卖出 |
| 13:03:29 |
24.18 |
12 |
1995 |
卖出 |
| 13:04:14 |
24.19 |
10 |
2005 |
卖出 |
| 13:04:17 |
24.14 |
1 |
2006 |
买入 |
| 13:04:35 |
24.14 |
9 |
2015 |
卖出 |
| 13:06:08 |
24.15 |
11 |
2026 |
卖出 |
| 13:07:59 |
24.15 |
8 |
2034 |
卖出 |
| 13:08:20 |
24.31 |
37 |
2071 |
买入 |
| 13:09:53 |
24.16 |
10 |
2081 |
卖出 |
| 13:11:02 |
24.3 |
4 |
2085 |
买入 |
| 13:11:44 |
24.23 |
8 |
2093 |
卖出 |
| 13:12:05 |
24.3 |
2 |
2095 |
买入 |
| 13:12:32 |
24.3 |
3 |
2098 |
买入 |
| 13:12:44 |
24.3 |
3 |
2101 |
买入 |
| 13:13:08 |
24.3 |
5 |
2106 |
买入 |
| 13:13:38 |
24.22 |
11 |
2117 |
卖出 |
| 13:14:02 |
24.3 |
2 |
2119 |
买入 |
| 13:14:44 |
24.3 |
2 |
2121 |
买入 |
| 13:15:29 |
24.25 |
12 |
2133 |
卖出 |
| 13:17:17 |
24.26 |
0 |
2133 |
卖出 |
| 13:17:23 |
24.23 |
9 |
2142 |
卖出 |
| 13:19:14 |
24.22 |
11 |
2153 |
卖出 |
| 13:20:11 |
24.26 |
2 |
2155 |
卖出 |
| 13:20:44 |
24.26 |
6 |
2161 |
买入 |
| 13:21:08 |
24.22 |
8 |
2169 |
卖出 |
| 13:22:59 |
24.22 |
9 |
2178 |
卖出 |
| 13:24:53 |
24.22 |
8 |
2186 |
卖出 |
| 13:26:14 |
24.3 |
6 |
2192 |
买入 |
| 13:26:44 |
24.22 |
7 |
2199 |
卖出 |
| 13:28:50 |
24.22 |
2 |
2201 |
卖出 |
| 13:31:20 |
24.23 |
2 |
2203 |
卖出 |
| 13:31:23 |
24.24 |
16 |
2219 |
买入 |
| 13:34:02 |
24.29 |
2 |
2221 |
买入 |
| 13:38:02 |
24.2 |
22 |
2243 |
卖出 |
| 13:38:08 |
24.2 |
4 |
2247 |
买入 |
| 13:39:08 |
24.2 |
1 |
2248 |
买入 |
| 13:42:50 |
24.19 |
2 |
2250 |
卖出 |
| 13:46:05 |
24.19 |
14 |
2264 |
卖出 |
| 13:46:08 |
24.18 |
2 |
2266 |
卖出 |
| 13:48:20 |
24.18 |
12 |
2278 |
卖出 |
| 13:50:02 |
24.18 |
2 |
2280 |
卖出 |
| 13:50:05 |
24.21 |
6 |
2286 |
买入 |
| 13:51:20 |
24.19 |
12 |
2298 |
卖出 |
| 13:52:11 |
24.19 |
2 |
2300 |
买入 |
| 13:52:38 |
24.18 |
2 |
2302 |
卖出 |
| 13:53:35 |
24.19 |
10 |
2312 |
买入 |
| 13:53:44 |
24.19 |
8 |
2320 |
买入 |
| 13:54:32 |
24.19 |
2 |
2322 |
买入 |
| 13:55:20 |
24.18 |
2 |
2324 |
卖出 |
| 13:55:50 |
24.19 |
2 |
2326 |
买入 |
| 13:55:53 |
24.19 |
2 |
2328 |
买入 |
| 13:56:14 |
24.19 |
6 |
2334 |
买入 |
| 13:56:17 |
24.19 |
2 |
2336 |
卖出 |
| 13:56:38 |
24.2 |
2 |
2338 |
买入 |
| 13:56:41 |
24.19 |
3 |
2341 |
卖出 |
| 13:57:11 |
24.19 |
2 |
2343 |
买入 |
| 13:58:05 |
24.19 |
2 |
2345 |
买入 |
| 13:58:17 |
24.19 |
72 |
2417 |
买入 |
| 13:58:20 |
24.19 |
14 |
2431 |
买入 |
| 13:58:26 |
24.19 |
4 |
2435 |
卖出 |
| 13:58:29 |
24.19 |
4 |
2439 |
卖出 |
| 13:59:14 |
24.24 |
4 |
2443 |
买入 |
| 14:01:56 |
24.29 |
2 |
2445 |
买入 |
| 14:04:14 |
24.28 |
2 |
2447 |
买入 |
| 14:04:47 |
24.29 |
11 |
2458 |
买入 |
| 14:05:02 |
24.2 |
5 |
2463 |
卖出 |
| 14:06:29 |
24.21 |
2 |
2465 |
卖出 |
| 14:06:50 |
24.19 |
22 |
2487 |
卖出 |
| 14:07:23 |
24.19 |
26 |
2513 |
买入 |
| 14:07:50 |
24.18 |
15 |
2528 |
卖出 |
| 14:08:59 |
24.19 |
4 |
2532 |
买入 |
| 14:09:02 |
24.25 |
3 |
2535 |
买入 |
| 14:10:14 |
24.25 |
8 |
2543 |
买入 |
| 14:11:56 |
24.2 |
4 |
2547 |
卖出 |
| 14:12:17 |
24.27 |
2 |
2549 |
买入 |
| 14:13:32 |
24.21 |
2 |
2551 |
卖出 |
| 14:15:08 |
24.27 |
30 |
2581 |
买入 |
| 14:16:05 |
24.21 |
2 |
2583 |
卖出 |
| 14:16:23 |
24.26 |
20 |
2603 |
买入 |
| 14:17:56 |
24.21 |
8 |
2611 |
卖出 |
| 14:18:17 |
24.19 |
8 |
2619 |
卖出 |
| 14:19:11 |
24.19 |
3 |
2622 |
卖出 |
| 14:20:02 |
24.18 |
26 |
2648 |
卖出 |
| 14:20:20 |
24.17 |
30 |
2678 |
卖出 |
| 14:20:38 |
24.17 |
10 |
2688 |
卖出 |
| 14:21:02 |
24.18 |
2 |
2690 |
买入 |
| 14:22:02 |
24.19 |
4 |
2694 |
买入 |
| 14:22:23 |
24.18 |
4 |
2698 |
买入 |
| 14:23:23 |
24.19 |
4 |
2702 |
买入 |
| 14:24:47 |
24.2 |
23 |
2725 |
买入 |
| 14:24:50 |
24.2 |
10 |
2735 |
买入 |
| 14:24:53 |
24.2 |
2 |
2737 |
买入 |
| 14:25:29 |
24.29 |
2 |
2739 |
买入 |
| 14:25:59 |
24.19 |
18 |
2757 |
卖出 |
| 14:27:23 |
24.2 |
2 |
2759 |
买入 |
| 14:28:02 |
24.2 |
6 |
2765 |
卖出 |
| 14:28:56 |
24.21 |
2 |
2767 |
卖出 |
| 14:30:47 |
24.28 |
25 |
2792 |
买入 |
| 14:30:50 |
24.28 |
8 |
2800 |
卖出 |
| 14:31:11 |
24.29 |
2 |
2802 |
卖出 |
| 14:31:14 |
24.29 |
7 |
2809 |
买入 |
| 14:31:17 |
24.29 |
0 |
2809 |
买入 |
| 14:31:53 |
24.28 |
0 |
2809 |
卖出 |
| 14:32:11 |
24.23 |
2 |
2811 |
卖出 |
| 14:32:50 |
24.28 |
0 |
2811 |
买入 |
| 14:33:29 |
24.24 |
3 |
2814 |
卖出 |
| 14:34:17 |
24.24 |
0 |
2814 |
卖出 |
| 14:35:14 |
24.21 |
2 |
2816 |
卖出 |
| 14:36:23 |
24.21 |
7 |
2823 |
卖出 |
| 14:38:41 |
24.2 |
20 |
2843 |
卖出 |
| 14:39:11 |
24.2 |
13 |
2856 |
卖出 |
| 14:39:41 |
24.2 |
2 |
2858 |
卖出 |
| 14:40:17 |
24.2 |
1 |
2859 |
卖出 |
| 14:41:50 |
24.2 |
20 |
2879 |
卖出 |
| 14:41:53 |
24.2 |
2 |
2881 |
卖出 |
| 14:41:56 |
24.2 |
0 |
2881 |
卖出 |
| 14:43:08 |
24.18 |
5 |
2886 |
卖出 |
| 14:43:44 |
24.18 |
4 |
2890 |
卖出 |
| 14:43:47 |
24.16 |
6 |
2896 |
卖出 |
| 14:44:05 |
24.16 |
3 |
2899 |
卖出 |
| 14:44:23 |
24.2 |
3 |
2902 |
买入 |
| 14:45:35 |
24.17 |
2 |
2904 |
卖出 |
| 14:46:17 |
24.2 |
44 |
2948 |
买入 |
| 14:46:56 |
24.2 |
2 |
2950 |
卖出 |
| 14:47:02 |
24.2 |
3 |
2953 |
卖出 |
| 14:47:05 |
24.2 |
8 |
2961 |
卖出 |
| 14:47:14 |
24.22 |
17 |
2978 |
买入 |
| 14:48:23 |
24.22 |
57 |
3035 |
卖出 |