融捷股份[002192]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
114.77 |
49 |
49 |
集合竞价 |
| 09:15:09 |
114.76 |
900 |
900 |
集合竞价 |
| 09:15:18 |
114.76 |
900 |
900 |
集合竞价 |
| 09:15:27 |
114.76 |
902 |
902 |
集合竞价 |
| 09:15:36 |
114.76 |
886 |
886 |
集合竞价 |
| 09:15:45 |
114.76 |
888 |
888 |
集合竞价 |
| 09:15:54 |
114.75 |
889 |
889 |
集合竞价 |
| 09:16:03 |
114.76 |
889 |
889 |
集合竞价 |
| 09:16:12 |
114.76 |
912 |
912 |
集合竞价 |
| 09:16:21 |
114.76 |
912 |
912 |
集合竞价 |
| 09:16:30 |
114.76 |
912 |
912 |
集合竞价 |
| 09:16:39 |
114.76 |
912 |
912 |
集合竞价 |
| 09:16:48 |
114.75 |
921 |
921 |
集合竞价 |
| 09:16:57 |
114.75 |
925 |
925 |
集合竞价 |
| 09:17:06 |
114.75 |
945 |
945 |
集合竞价 |
| 09:17:15 |
114.75 |
990 |
990 |
集合竞价 |
| 09:17:24 |
114.73 |
856 |
856 |
集合竞价 |
| 09:17:33 |
114.73 |
847 |
847 |
集合竞价 |
| 09:17:42 |
114.73 |
857 |
857 |
集合竞价 |
| 09:17:51 |
114.73 |
853 |
853 |
集合竞价 |
| 09:18:00 |
114.73 |
854 |
854 |
集合竞价 |
| 09:18:09 |
114.72 |
874 |
874 |
集合竞价 |
| 09:18:18 |
114.7 |
884 |
884 |
集合竞价 |
| 09:18:27 |
114.7 |
882 |
882 |
集合竞价 |
| 09:18:36 |
114.7 |
881 |
881 |
集合竞价 |
| 09:18:45 |
114.7 |
903 |
903 |
集合竞价 |
| 09:18:54 |
114.7 |
905 |
905 |
集合竞价 |
| 09:19:03 |
114.7 |
905 |
905 |
集合竞价 |
| 09:19:12 |
114.69 |
911 |
911 |
集合竞价 |
| 09:19:21 |
114.69 |
915 |
915 |
集合竞价 |
| 09:19:30 |
114.64 |
924 |
924 |
集合竞价 |
| 09:19:39 |
114.6 |
927 |
927 |
集合竞价 |
| 09:19:48 |
111.11 |
637 |
637 |
集合竞价 |
| 09:19:57 |
111.44 |
635 |
635 |
集合竞价 |
| 09:20:00 |
111.11 |
637 |
637 |
集合竞价 |
| 09:20:09 |
111.47 |
669 |
669 |
集合竞价 |
| 09:20:18 |
111.11 |
670 |
670 |
集合竞价 |
| 09:20:27 |
111 |
677 |
677 |
集合竞价 |
| 09:20:36 |
111 |
685 |
685 |
集合竞价 |
| 09:20:45 |
111 |
687 |
687 |
集合竞价 |
| 09:20:54 |
111 |
687 |
687 |
集合竞价 |
| 09:21:03 |
109.48 |
709 |
709 |
集合竞价 |
| 09:21:12 |
109.03 |
720 |
720 |
集合竞价 |
| 09:21:21 |
109.03 |
735 |
735 |
集合竞价 |
| 09:21:30 |
109 |
761 |
761 |
集合竞价 |
| 09:21:39 |
109 |
791 |
791 |
集合竞价 |
| 09:21:48 |
108.8 |
858 |
858 |
集合竞价 |
| 09:21:57 |
108.8 |
863 |
863 |
集合竞价 |
| 09:22:06 |
108.8 |
932 |
932 |
集合竞价 |
| 09:22:15 |
108.8 |
971 |
971 |
集合竞价 |
| 09:22:24 |
108 |
1040 |
1040 |
集合竞价 |
| 09:22:33 |
108 |
1141 |
1141 |
集合竞价 |
| 09:22:42 |
108 |
1192 |
1192 |
集合竞价 |
| 09:22:51 |
108 |
1267 |
1267 |
集合竞价 |
| 09:23:00 |
108 |
1366 |
1366 |
集合竞价 |
| 09:23:09 |
108 |
1422 |
1422 |
集合竞价 |
| 09:23:18 |
108 |
1437 |
1437 |
集合竞价 |
| 09:23:27 |
107.88 |
1442 |
1442 |
集合竞价 |
| 09:23:36 |
107.88 |
1515 |
1515 |
集合竞价 |
| 09:23:45 |
107.8 |
1532 |
1532 |
集合竞价 |
| 09:23:54 |
107 |
1664 |
1664 |
集合竞价 |
| 09:24:03 |
105 |
1815 |
1815 |
集合竞价 |
| 09:24:12 |
107 |
2277 |
2277 |
集合竞价 |
| 09:24:21 |
105 |
2460 |
2460 |
集合竞价 |
| 09:24:30 |
105 |
2540 |
2540 |
集合竞价 |
| 09:24:39 |
104.98 |
2586 |
2586 |
集合竞价 |
| 09:24:48 |
105 |
3199 |
3199 |
集合竞价 |
| 09:24:57 |
104 |
3668 |
3668 |
集合竞价 |
| 09:25:00 |
103.99 |
4469 |
8137 |
买入 |
| 09:30:00 |
102.19 |
379 |
8516 |
卖出 |
| 09:30:03 |
102.85 |
3869 |
12385 |
买入 |
| 09:30:06 |
102.88 |
559 |
12944 |
买入 |
| 09:30:09 |
103.3 |
257 |
13201 |
买入 |
| 09:30:12 |
102.88 |
298 |
13499 |
卖出 |
| 09:30:15 |
103.48 |
105 |
13604 |
买入 |
| 09:30:18 |
103.67 |
382 |
13986 |
买入 |
| 09:30:21 |
103.92 |
422 |
14408 |
买入 |
| 09:30:24 |
103.99 |
1125 |
15533 |
买入 |
| 09:30:27 |
104.34 |
321 |
15854 |
买入 |
| 09:30:30 |
104.56 |
144 |
15998 |
买入 |
| 09:30:33 |
104.65 |
310 |
16308 |
买入 |
| 09:30:36 |
104.76 |
478 |
16786 |
买入 |
| 09:30:39 |
105.37 |
786 |
17572 |
买入 |
| 09:30:42 |
104.95 |
630 |
18202 |
卖出 |
| 09:30:45 |
104.78 |
373 |
18575 |
卖出 |
| 09:30:48 |
104.57 |
729 |
19304 |
卖出 |
| 09:30:51 |
104.47 |
491 |
19795 |
卖出 |
| 09:30:54 |
104.47 |
188 |
19983 |
买入 |
| 09:30:57 |
103.97 |
193 |
20176 |
卖出 |
| 09:31:00 |
103.99 |
101 |
20277 |
买入 |
| 09:31:03 |
103.98 |
192 |
20469 |
卖出 |
| 09:31:06 |
103.98 |
285 |
20754 |
买入 |
| 09:31:09 |
104.19 |
212 |
20966 |
买入 |
| 09:31:12 |
104 |
322 |
21288 |
卖出 |
| 09:31:15 |
104.33 |
97 |
21385 |
买入 |
| 09:31:18 |
104.01 |
150 |
21535 |
卖出 |
| 09:31:21 |
104.01 |
603 |
22138 |
卖出 |
| 09:31:24 |
104.09 |
371 |
22509 |
买入 |
| 09:31:27 |
104.33 |
148 |
22657 |
买入 |
| 09:31:30 |
104.46 |
178 |
22835 |
买入 |
| 09:31:33 |
104.34 |
108 |
22943 |
卖出 |
| 09:31:36 |
104.7 |
408 |
23351 |
买入 |
| 09:31:39 |
104.71 |
479 |
23830 |
买入 |
| 09:31:42 |
105.1 |
49 |
23879 |
买入 |
| 09:31:45 |
105.17 |
39 |
23918 |
买入 |
| 09:31:48 |
105 |
106 |
24024 |
卖出 |
| 09:31:51 |
104.71 |
157 |
24181 |
卖出 |
| 09:31:54 |
104.6 |
263 |
24444 |
卖出 |
| 09:31:57 |
104.7 |
650 |
25094 |
买入 |
| 09:32:00 |
104.71 |
410 |
25504 |
买入 |
| 09:32:03 |
105.08 |
256 |
25760 |
买入 |
| 09:32:06 |
104.89 |
156 |
25916 |
卖出 |
| 09:32:09 |
104.92 |
308 |
26224 |
买入 |
| 09:32:12 |
104.97 |
121 |
26345 |
买入 |
| 09:32:15 |
104.81 |
95 |
26440 |
卖出 |
| 09:32:18 |
105 |
376 |
26816 |
买入 |
| 09:32:21 |
104 |
372 |
27188 |
卖出 |
| 09:32:24 |
104.47 |
179 |
27367 |
买入 |
| 09:32:27 |
104.46 |
46 |
27413 |
卖出 |
| 09:32:30 |
104.47 |
51 |
27464 |
卖出 |
| 09:32:33 |
104.35 |
97 |
27561 |
卖出 |
| 09:32:36 |
104.35 |
41 |
27602 |
买入 |
| 09:32:39 |
104.13 |
129 |
27731 |
卖出 |
| 09:32:42 |
104 |
151 |
27882 |
卖出 |
| 09:32:45 |
104.13 |
67 |
27949 |
买入 |
| 09:32:48 |
104 |
194 |
28143 |
卖出 |
| 09:32:51 |
104 |
56 |
28199 |
买入 |
| 09:32:54 |
103.9 |
63 |
28262 |
卖出 |
| 09:32:57 |
104 |
138 |
28400 |
买入 |
| 09:33:00 |
104.27 |
182 |
28582 |
买入 |
| 09:33:03 |
104.27 |
473 |
29055 |
买入 |
| 09:33:06 |
104.25 |
137 |
29192 |
卖出 |
| 09:33:09 |
104.35 |
175 |
29367 |
买入 |
| 09:33:12 |
104.46 |
266 |
29633 |
买入 |
| 09:33:15 |
104.7 |
224 |
29857 |
买入 |
| 09:33:18 |
104.6 |
285 |
30142 |
卖出 |
| 09:33:21 |
104.35 |
313 |
30455 |
卖出 |
| 09:33:24 |
104.71 |
263 |
30718 |
买入 |
| 09:33:27 |
104.35 |
157 |
30875 |
卖出 |
| 09:33:30 |
104.44 |
150 |
31025 |
买入 |
| 09:33:33 |
104.5 |
323 |
31348 |
买入 |
| 09:33:36 |
104.27 |
104 |
31452 |
卖出 |
| 09:33:39 |
104.27 |
221 |
31673 |
买入 |
| 09:33:42 |
104.27 |
146 |
31819 |
买入 |
| 09:33:45 |
104.36 |
29 |
31848 |
买入 |
| 09:33:48 |
104.27 |
52 |
31900 |
卖出 |
| 09:33:51 |
104.35 |
33 |
31933 |
买入 |
| 09:33:54 |
104.2 |
54 |
31987 |
卖出 |
| 09:33:57 |
104.28 |
54 |
32041 |
买入 |
| 09:34:00 |
104.34 |
117 |
32158 |
买入 |
| 09:34:03 |
104.16 |
128 |
32286 |
卖出 |
| 09:34:06 |
104.34 |
113 |
32399 |
买入 |
| 09:34:09 |
104.36 |
62 |
32461 |
买入 |
| 09:34:12 |
104.3 |
37 |
32498 |
卖出 |
| 09:34:15 |
104.37 |
46 |
32544 |
买入 |
| 09:34:18 |
104.35 |
34 |
32578 |
卖出 |
| 09:34:21 |
104.35 |
327 |
32905 |
买入 |
| 09:34:24 |
104.46 |
59 |
32964 |
买入 |
| 09:34:27 |
104.45 |
83 |
33047 |
卖出 |
| 09:34:30 |
104.5 |
69 |
33116 |
买入 |
| 09:34:33 |
104.57 |
39 |
33155 |
买入 |
| 09:34:36 |
104.48 |
19 |
33174 |
卖出 |
| 09:34:39 |
104.39 |
76 |
33250 |
卖出 |
| 09:34:42 |
104.37 |
192 |
33442 |
卖出 |
| 09:34:45 |
104.38 |
100 |
33542 |
买入 |
| 09:34:48 |
104.35 |
157 |
33699 |
卖出 |
| 09:34:51 |
104.24 |
55 |
33754 |
卖出 |
| 09:34:54 |
104.24 |
55 |
33809 |
卖出 |
| 09:34:57 |
104.35 |
115 |
33924 |
买入 |
| 09:35:00 |
104.2 |
123 |
34047 |
卖出 |
| 09:35:03 |
104.12 |
91 |
34138 |
卖出 |
| 09:35:06 |
103.9 |
401 |
34539 |
卖出 |
| 09:35:09 |
103.8 |
45 |
34584 |
卖出 |
| 09:35:12 |
103.52 |
108 |
34692 |
卖出 |
| 09:35:15 |
103.51 |
14 |
34706 |
卖出 |
| 09:35:18 |
103.33 |
67 |
34773 |
卖出 |
| 09:35:21 |
103.01 |
113 |
34886 |
卖出 |
| 09:35:24 |
102.9 |
140 |
35026 |
卖出 |
| 09:35:27 |
102.97 |
64 |
35090 |
买入 |
| 09:35:30 |
102.88 |
44 |
35134 |
卖出 |
| 09:35:33 |
102.81 |
169 |
35303 |
卖出 |
| 09:35:36 |
102.8 |
65 |
35368 |
卖出 |
| 09:35:39 |
102.47 |
166 |
35534 |
卖出 |
| 09:35:42 |
102.47 |
110 |
35644 |
卖出 |
| 09:35:45 |
102.39 |
313 |
35957 |
卖出 |
| 09:35:48 |
102.39 |
99 |
36056 |
卖出 |
| 09:35:51 |
102.36 |
142 |
36198 |
卖出 |
| 09:35:54 |
102.35 |
104 |
36302 |
卖出 |
| 09:35:57 |
102.1 |
177 |
36479 |
卖出 |
| 09:36:00 |
102.05 |
173 |
36652 |
卖出 |
| 09:36:03 |
102.03 |
118 |
36770 |
卖出 |
| 09:36:06 |
102.31 |
1120 |
37890 |
买入 |
| 09:36:09 |
102.13 |
335 |
38225 |
卖出 |
| 09:36:12 |
102.29 |
110 |
38335 |
买入 |
| 09:36:15 |
102.1 |
194 |
38529 |
卖出 |
| 09:36:18 |
102.05 |
293 |
38822 |
卖出 |
| 09:36:21 |
102.06 |
171 |
38993 |
买入 |
| 09:36:24 |
102.01 |
751 |
39744 |
卖出 |
| 09:36:27 |
102.5 |
695 |
40439 |
买入 |
| 09:36:30 |
102.91 |
165 |
40604 |
买入 |
| 09:36:33 |
103.32 |
206 |
40810 |
买入 |
| 09:36:36 |
102.52 |
73 |
40883 |
卖出 |
| 09:36:39 |
102.35 |
207 |
41090 |
卖出 |
| 09:36:42 |
102.34 |
189 |
41279 |
卖出 |
| 09:36:45 |
102.35 |
115 |
41394 |
买入 |
| 09:36:48 |
102.52 |
121 |
41515 |
买入 |
| 09:36:51 |
102.5 |
82 |
41597 |
卖出 |
| 09:36:54 |
102.53 |
58 |
41655 |
买入 |
| 09:36:57 |
102.51 |
113 |
41768 |
卖出 |
| 09:37:00 |
102.81 |
96 |
41864 |
买入 |
| 09:37:03 |
102.4 |
290 |
42154 |
卖出 |
| 09:37:06 |
102.8 |
39 |
42193 |
买入 |
| 09:37:09 |
102.9 |
86 |
42279 |
买入 |
| 09:37:12 |
102.95 |
51 |
42330 |
买入 |
| 09:37:15 |
102.8 |
134 |
42464 |
卖出 |
| 09:37:18 |
102.77 |
214 |
42678 |
卖出 |
| 09:37:21 |
102.37 |
332 |
43010 |
卖出 |
| 09:37:24 |
102.49 |
25 |
43035 |
买入 |
| 09:37:27 |
102.37 |
366 |
43401 |
卖出 |
| 09:37:30 |
102.41 |
106 |
43507 |
买入 |
| 09:37:33 |
102.54 |
330 |
43837 |
买入 |
| 09:37:36 |
102.84 |
828 |
44665 |
买入 |
| 09:37:39 |
103.11 |
181 |
44846 |
买入 |
| 09:37:42 |
103.29 |
219 |
45065 |
买入 |
| 09:37:45 |
103.12 |
65 |
45130 |
卖出 |
| 09:37:48 |
103.2 |
60 |
45190 |
买入 |
| 09:37:51 |
103.24 |
39 |
45229 |
买入 |
| 09:37:54 |
103.21 |
51 |
45280 |
卖出 |
| 09:37:57 |
103.2 |
19 |
45299 |
卖出 |
| 09:38:00 |
103.21 |
44 |
45343 |
买入 |
| 09:38:03 |
102.82 |
37 |
45380 |
卖出 |
| 09:38:06 |
103.2 |
46 |
45426 |
买入 |
| 09:38:09 |
103.19 |
52 |
45478 |
卖出 |
| 09:38:12 |
102.91 |
71 |
45549 |
卖出 |
| 09:38:15 |
102.87 |
19 |
45568 |
卖出 |
| 09:38:18 |
102.8 |
111 |
45679 |
卖出 |
| 09:38:21 |
102.53 |
64 |
45743 |
卖出 |
| 09:38:24 |
102.53 |
61 |
45804 |
卖出 |
| 09:38:27 |
102.7 |
27 |
45831 |
买入 |
| 09:38:30 |
102.71 |
54 |
45885 |
买入 |
| 09:38:33 |
102.82 |
276 |
46161 |
买入 |
| 09:38:36 |
102.87 |
211 |
46372 |
买入 |
| 09:38:39 |
103.19 |
113 |
46485 |
买入 |
| 09:38:42 |
103.21 |
185 |
46670 |
买入 |
| 09:38:45 |
103.34 |
87 |
46757 |
买入 |
| 09:38:48 |
103.25 |
28 |
46785 |
卖出 |
| 09:38:51 |
103.5 |
14 |
46799 |
卖出 |
| 09:38:54 |
103.52 |
25 |
46824 |
买入 |
| 09:38:57 |
103.7 |
97 |
46921 |
买入 |
| 09:39:00 |
103.8 |
57 |
46978 |
买入 |
| 09:39:03 |
103.57 |
68 |
47046 |
卖出 |
| 09:39:06 |
103.91 |
67 |
47113 |
买入 |
| 09:39:09 |
103.5 |
254 |
47367 |
卖出 |
| 09:39:12 |
103.58 |
75 |
47442 |
买入 |
| 09:39:15 |
103.6 |
45 |
47487 |
买入 |
| 09:39:18 |
103.8 |
87 |
47574 |
买入 |
| 09:39:21 |
103.91 |
76 |
47650 |
买入 |
| 09:39:24 |
103.9 |
49 |
47699 |
卖出 |
| 09:39:27 |
103.7 |
97 |
47796 |
卖出 |
| 09:39:30 |
103.89 |
72 |
47868 |
买入 |
| 09:39:33 |
103.34 |
86 |
47954 |
卖出 |
| 09:39:36 |
103.6 |
1030 |
48984 |
买入 |
| 09:39:39 |
103.9 |
67 |
49051 |
买入 |
| 09:39:42 |
103.5 |
106 |
49157 |
卖出 |
| 09:39:45 |
103.61 |
12 |
49169 |
买入 |
| 09:39:48 |
103.61 |
6 |
49175 |
卖出 |
| 09:39:51 |
103.6 |
71 |
49246 |
卖出 |
| 09:39:54 |
103.5 |
31 |
49277 |
卖出 |
| 09:39:57 |
103.43 |
113 |
49390 |
卖出 |
| 09:40:00 |
103.43 |
12 |
49402 |
卖出 |
| 09:40:03 |
103.43 |
24 |
49426 |
买入 |
| 09:40:06 |
103.01 |
105 |
49531 |
卖出 |
| 09:40:09 |
102.95 |
38 |
49569 |
卖出 |
| 09:40:12 |
102.8 |
37 |
49606 |
卖出 |
| 09:40:15 |
102.72 |
55 |
49661 |
卖出 |
| 09:40:18 |
102.68 |
40 |
49701 |
卖出 |
| 09:40:21 |
102.49 |
116 |
49817 |
卖出 |
| 09:40:24 |
102.37 |
130 |
49947 |
卖出 |
| 09:40:27 |
102.33 |
15 |
49962 |
卖出 |
| 09:40:30 |
102.21 |
103 |
50065 |
卖出 |
| 09:40:33 |
102.24 |
148 |
50213 |
买入 |
| 09:40:36 |
102.24 |
87 |
50300 |
买入 |
| 09:40:39 |
102.67 |
122 |
50422 |
买入 |
| 09:40:42 |
102.48 |
103 |
50525 |
卖出 |
| 09:40:45 |
102.67 |
44 |
50569 |
买入 |
| 09:40:48 |
102.85 |
160 |
50729 |
买入 |
| 09:40:51 |
102.87 |
122 |
50851 |
买入 |
| 09:40:54 |
102.7 |
13 |
50864 |
卖出 |
| 09:40:57 |
102.47 |
317 |
51181 |
卖出 |
| 09:41:00 |
102.49 |
101 |
51282 |
买入 |
| 09:41:03 |
102.53 |
95 |
51377 |
买入 |
| 09:41:06 |
102.6 |
79 |
51456 |
买入 |
| 09:41:09 |
102.7 |
37 |
51493 |
买入 |
| 09:41:12 |
102.78 |
71 |
51564 |
买入 |
| 09:41:15 |
103.33 |
1184 |
52748 |
买入 |
| 09:41:18 |
103.01 |
542 |
53290 |
卖出 |
| 09:41:21 |
103.37 |
31 |
53321 |
买入 |
| 09:41:24 |
103.37 |
52 |
53373 |
买入 |
| 09:41:27 |
103.33 |
59 |
53432 |
卖出 |
| 09:41:30 |
102.99 |
79 |
53511 |
卖出 |