福建金森[002679]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.09 |
16 |
16 |
集合竞价 |
| 09:15:54 |
9.09 |
17 |
17 |
集合竞价 |
| 09:16:21 |
9.09 |
27 |
27 |
集合竞价 |
| 09:18:18 |
9.09 |
17 |
17 |
集合竞价 |
| 09:18:36 |
9.09 |
18 |
18 |
集合竞价 |
| 09:19:30 |
9.09 |
18 |
18 |
集合竞价 |
| 09:24:03 |
9.09 |
29 |
29 |
集合竞价 |
| 09:24:39 |
8.99 |
246 |
246 |
集合竞价 |
| 09:24:48 |
8.99 |
246 |
246 |
集合竞价 |
| 09:24:57 |
9.08 |
248 |
248 |
集合竞价 |
| 09:25:00 |
9.1 |
330 |
578 |
卖出 |
| 09:30:00 |
9.13 |
23 |
601 |
买入 |
| 09:30:03 |
9.13 |
20 |
621 |
卖出 |
| 09:30:06 |
9.14 |
12 |
633 |
卖出 |
| 09:30:09 |
9.14 |
19 |
652 |
买入 |
| 09:30:12 |
9.14 |
5 |
657 |
买入 |
| 09:30:15 |
9.14 |
6 |
663 |
买入 |
| 09:30:18 |
9.13 |
62 |
725 |
卖出 |
| 09:30:21 |
9.12 |
56 |
781 |
卖出 |
| 09:30:24 |
9.13 |
73 |
854 |
买入 |
| 09:30:27 |
9.12 |
4 |
858 |
卖出 |
| 09:30:30 |
9.12 |
8 |
866 |
卖出 |
| 09:30:33 |
9.11 |
1 |
867 |
卖出 |
| 09:30:36 |
9.1 |
1 |
868 |
卖出 |
| 09:30:39 |
9.09 |
32 |
900 |
卖出 |
| 09:30:42 |
9.08 |
60 |
960 |
卖出 |
| 09:30:45 |
9.11 |
91 |
1051 |
买入 |
| 09:30:48 |
9.08 |
23 |
1074 |
卖出 |
| 09:30:51 |
9.07 |
22 |
1096 |
卖出 |
| 09:30:54 |
9.08 |
1 |
1097 |
卖出 |
| 09:30:57 |
9.08 |
4 |
1101 |
卖出 |
| 09:31:00 |
9.07 |
58 |
1159 |
卖出 |
| 09:31:03 |
9.07 |
2 |
1161 |
买入 |
| 09:31:06 |
9.08 |
2 |
1163 |
买入 |
| 09:31:12 |
9.05 |
14 |
1177 |
卖出 |
| 09:31:15 |
9.05 |
1 |
1178 |
卖出 |
| 09:31:18 |
9.04 |
21 |
1199 |
卖出 |
| 09:31:21 |
9.03 |
44 |
1243 |
卖出 |
| 09:31:24 |
9.04 |
45 |
1288 |
买入 |
| 09:31:27 |
9.03 |
2 |
1290 |
卖出 |
| 09:31:36 |
9.04 |
67 |
1357 |
买入 |
| 09:31:39 |
9.03 |
46 |
1403 |
卖出 |
| 09:31:42 |
9.03 |
1 |
1404 |
卖出 |
| 09:31:45 |
9.06 |
16 |
1420 |
买入 |
| 09:31:48 |
9.04 |
9 |
1429 |
卖出 |
| 09:31:51 |
9.04 |
9 |
1438 |
卖出 |
| 09:31:57 |
9.04 |
1 |
1439 |
买入 |
| 09:32:00 |
9.03 |
51 |
1490 |
卖出 |
| 09:32:03 |
9.05 |
13 |
1503 |
买入 |
| 09:32:12 |
9.05 |
5 |
1508 |
卖出 |
| 09:32:15 |
9.06 |
17 |
1525 |
买入 |
| 09:32:18 |
9.05 |
22 |
1547 |
卖出 |
| 09:32:21 |
9.05 |
7 |
1554 |
卖出 |
| 09:32:24 |
9.06 |
33 |
1587 |
买入 |
| 09:32:27 |
9.06 |
3 |
1590 |
卖出 |
| 09:32:33 |
9.06 |
69 |
1659 |
买入 |
| 09:32:36 |
9.06 |
11 |
1670 |
卖出 |
| 09:32:39 |
9.06 |
2 |
1672 |
卖出 |
| 09:32:45 |
9.06 |
2 |
1674 |
卖出 |
| 09:32:54 |
9.07 |
1 |
1675 |
买入 |
| 09:32:57 |
9.07 |
2 |
1677 |
买入 |
| 09:33:03 |
9.07 |
17 |
1694 |
卖出 |
| 09:33:06 |
9.08 |
6 |
1700 |
买入 |
| 09:33:12 |
9.08 |
46 |
1746 |
买入 |
| 09:33:21 |
9.1 |
1 |
1747 |
买入 |
| 09:33:27 |
9.1 |
9 |
1756 |
卖出 |
| 09:33:33 |
9.11 |
10 |
1766 |
买入 |
| 09:33:36 |
9.11 |
5 |
1771 |
卖出 |
| 09:33:39 |
9.11 |
1 |
1772 |
买入 |
| 09:33:54 |
9.12 |
20 |
1792 |
买入 |
| 09:34:00 |
9.12 |
20 |
1812 |
买入 |
| 09:34:03 |
9.13 |
23 |
1835 |
买入 |
| 09:34:09 |
9.12 |
4 |
1839 |
卖出 |
| 09:34:15 |
9.13 |
2 |
1841 |
买入 |
| 09:34:21 |
9.13 |
10 |
1851 |
买入 |
| 09:34:27 |
9.12 |
2 |
1853 |
卖出 |
| 09:34:39 |
9.13 |
7 |
1860 |
卖出 |
| 09:34:42 |
9.12 |
42 |
1902 |
卖出 |
| 09:34:57 |
9.13 |
20 |
1922 |
买入 |
| 09:35:03 |
9.13 |
5 |
1927 |
买入 |
| 09:35:06 |
9.13 |
2 |
1929 |
买入 |
| 09:35:09 |
9.15 |
35 |
1964 |
买入 |
| 09:35:12 |
9.13 |
9 |
1973 |
卖出 |
| 09:35:15 |
9.18 |
45 |
2018 |
买入 |
| 09:35:18 |
9.18 |
3 |
2021 |
卖出 |
| 09:35:21 |
9.18 |
82 |
2103 |
卖出 |
| 09:35:24 |
9.16 |
1 |
2104 |
卖出 |
| 09:35:27 |
9.16 |
1 |
2105 |
卖出 |
| 09:35:30 |
9.13 |
10 |
2115 |
卖出 |
| 09:35:33 |
9.17 |
25 |
2140 |
卖出 |
| 09:35:36 |
9.17 |
5 |
2145 |
卖出 |
| 09:35:39 |
9.17 |
32 |
2177 |
卖出 |
| 09:35:42 |
9.18 |
23 |
2200 |
买入 |
| 09:35:45 |
9.19 |
4 |
2204 |
买入 |
| 09:35:54 |
9.18 |
15 |
2219 |
卖出 |
| 09:36:00 |
9.19 |
5 |
2224 |
买入 |
| 09:36:03 |
9.19 |
4 |
2228 |
买入 |
| 09:36:06 |
9.19 |
2 |
2230 |
买入 |
| 09:36:09 |
9.19 |
7 |
2237 |
买入 |
| 09:36:12 |
9.19 |
3 |
2240 |
买入 |
| 09:36:36 |
9.16 |
26 |
2266 |
卖出 |
| 09:36:48 |
9.18 |
17 |
2283 |
买入 |
| 09:36:51 |
9.18 |
8 |
2291 |
买入 |
| 09:36:57 |
9.17 |
5 |
2296 |
卖出 |
| 09:37:00 |
9.17 |
2 |
2298 |
卖出 |
| 09:37:09 |
9.18 |
2 |
2300 |
买入 |
| 09:37:21 |
9.17 |
2 |
2302 |
卖出 |
| 09:37:24 |
9.19 |
101 |
2403 |
买入 |
| 09:37:27 |
9.19 |
1 |
2404 |
买入 |
| 09:37:30 |
9.25 |
46 |
2450 |
买入 |
| 09:37:48 |
9.21 |
3 |
2453 |
买入 |
| 09:37:51 |
9.2 |
13 |
2466 |
卖出 |
| 09:37:54 |
9.24 |
30 |
2496 |
买入 |
| 09:37:57 |
9.22 |
12 |
2508 |
卖出 |
| 09:38:06 |
9.23 |
189 |
2697 |
买入 |
| 09:38:09 |
9.23 |
42 |
2739 |
买入 |
| 09:38:12 |
9.23 |
3 |
2742 |
卖出 |
| 09:38:21 |
9.23 |
31 |
2773 |
卖出 |
| 09:38:24 |
9.24 |
33 |
2806 |
买入 |
| 09:38:27 |
9.24 |
10 |
2816 |
卖出 |
| 09:38:30 |
9.24 |
12 |
2828 |
卖出 |
| 09:38:39 |
9.25 |
76 |
2904 |
买入 |
| 09:38:42 |
9.23 |
4 |
2908 |
卖出 |
| 09:38:45 |
9.23 |
2 |
2910 |
卖出 |
| 09:38:48 |
9.25 |
11 |
2921 |
买入 |
| 09:38:51 |
9.25 |
1 |
2922 |
买入 |
| 09:38:54 |
9.25 |
10 |
2932 |
买入 |
| 09:38:57 |
9.25 |
50 |
2982 |
买入 |
| 09:39:00 |
9.26 |
3 |
2985 |
买入 |
| 09:39:03 |
9.26 |
58 |
3043 |
买入 |
| 09:39:06 |
9.28 |
48 |
3091 |
买入 |
| 09:39:09 |
9.28 |
9 |
3100 |
买入 |
| 09:39:12 |
9.28 |
12 |
3112 |
买入 |
| 09:39:15 |
9.28 |
35 |
3147 |
买入 |
| 09:39:18 |
9.28 |
52 |
3199 |
买入 |
| 09:39:21 |
9.28 |
97 |
3296 |
买入 |
| 09:39:27 |
9.28 |
30 |
3326 |
卖出 |
| 09:39:36 |
9.3 |
60 |
3386 |
买入 |
| 09:39:42 |
9.3 |
5 |
3391 |
买入 |
| 09:39:45 |
9.3 |
126 |
3517 |
卖出 |
| 09:39:48 |
9.3 |
32 |
3549 |
卖出 |
| 09:39:51 |
9.3 |
17 |
3566 |
卖出 |
| 09:39:54 |
9.31 |
5 |
3571 |
买入 |
| 09:39:57 |
9.3 |
2 |
3573 |
卖出 |
| 09:40:00 |
9.29 |
20 |
3593 |
卖出 |
| 09:40:03 |
9.3 |
197 |
3790 |
买入 |
| 09:40:06 |
9.28 |
30 |
3820 |
卖出 |
| 09:40:09 |
9.29 |
6 |
3826 |
买入 |
| 09:40:18 |
9.28 |
15 |
3841 |
卖出 |
| 09:40:21 |
9.29 |
79 |
3920 |
买入 |
| 09:40:24 |
9.29 |
76 |
3996 |
卖出 |
| 09:40:27 |
9.29 |
39 |
4035 |
买入 |
| 09:40:30 |
9.3 |
1 |
4036 |
买入 |
| 09:40:33 |
9.29 |
1 |
4037 |
卖出 |
| 09:40:36 |
9.29 |
58 |
4095 |
卖出 |
| 09:40:39 |
9.29 |
44 |
4139 |
卖出 |
| 09:40:48 |
9.29 |
50 |
4189 |
买入 |
| 09:40:54 |
9.3 |
2 |
4191 |
买入 |
| 09:40:57 |
9.29 |
1 |
4192 |
卖出 |
| 09:41:00 |
9.3 |
72 |
4264 |
买入 |
| 09:41:03 |
9.3 |
19 |
4283 |
买入 |
| 09:41:06 |
9.3 |
15 |
4298 |
买入 |
| 09:41:12 |
9.28 |
11 |
4309 |
卖出 |
| 09:41:18 |
9.28 |
23 |
4332 |
卖出 |
| 09:41:21 |
9.28 |
17 |
4349 |
卖出 |
| 09:41:24 |
9.28 |
68 |
4417 |
卖出 |
| 09:41:27 |
9.28 |
17 |
4434 |
买入 |
| 09:41:30 |
9.29 |
92 |
4526 |
买入 |
| 09:41:33 |
9.29 |
4 |
4530 |
卖出 |
| 09:41:36 |
9.29 |
1 |
4531 |
买入 |
| 09:41:39 |
9.29 |
2 |
4533 |
买入 |
| 09:41:51 |
9.29 |
2 |
4535 |
买入 |
| 09:41:54 |
9.28 |
6 |
4541 |
卖出 |
| 09:42:03 |
9.28 |
22 |
4563 |
买入 |
| 09:42:09 |
9.28 |
204 |
4767 |
买入 |
| 09:42:12 |
9.28 |
80 |
4847 |
买入 |
| 09:42:15 |
9.28 |
36 |
4883 |
买入 |
| 09:42:18 |
9.29 |
31 |
4914 |
买入 |
| 09:42:21 |
9.29 |
24 |
4938 |
买入 |
| 09:42:24 |
9.3 |
88 |
5026 |
买入 |
| 09:42:27 |
9.3 |
216 |
5242 |
买入 |
| 09:42:30 |
9.3 |
54 |
5296 |
买入 |
| 09:42:33 |
9.3 |
4 |
5300 |
卖出 |
| 09:42:36 |
9.31 |
45 |
5345 |
买入 |
| 09:42:39 |
9.32 |
60 |
5405 |
买入 |
| 09:42:45 |
9.33 |
50 |
5455 |
买入 |
| 09:42:51 |
9.36 |
88 |
5543 |
买入 |
| 09:43:00 |
9.38 |
32 |
5575 |
买入 |
| 09:43:03 |
9.4 |
56 |
5631 |
买入 |
| 09:43:06 |
9.4 |
16 |
5647 |
卖出 |
| 09:43:09 |
9.41 |
12 |
5659 |
买入 |
| 09:43:12 |
9.42 |
2 |
5661 |
买入 |
| 09:43:15 |
9.42 |
12 |
5673 |
买入 |
| 09:43:18 |
9.42 |
40 |
5713 |
买入 |
| 09:43:21 |
9.42 |
13 |
5726 |
卖出 |
| 09:43:24 |
9.42 |
10 |
5736 |
卖出 |
| 09:43:27 |
9.43 |
61 |
5797 |
买入 |
| 09:43:33 |
9.43 |
42 |
5839 |
卖出 |
| 09:43:36 |
9.45 |
81 |
5920 |
买入 |
| 09:43:39 |
9.45 |
85 |
6005 |
买入 |
| 09:43:42 |
9.48 |
78 |
6083 |
买入 |
| 09:43:48 |
9.47 |
33 |
6116 |
卖出 |
| 09:43:51 |
9.45 |
62 |
6178 |
卖出 |
| 09:43:54 |
9.49 |
69 |
6247 |
买入 |
| 09:43:57 |
9.47 |
41 |
6288 |
卖出 |
| 09:44:03 |
9.48 |
65 |
6353 |
买入 |
| 09:44:06 |
9.47 |
18 |
6371 |
卖出 |
| 09:44:09 |
9.48 |
167 |
6538 |
买入 |
| 09:44:12 |
9.47 |
72 |
6610 |
卖出 |
| 09:44:15 |
9.47 |
11 |
6621 |
买入 |
| 09:44:18 |
9.49 |
129 |
6750 |
买入 |
| 09:44:21 |
9.48 |
44 |
6794 |
卖出 |
| 09:44:24 |
9.48 |
32 |
6826 |
买入 |
| 09:44:27 |
9.47 |
6 |
6832 |
卖出 |
| 09:44:30 |
9.47 |
1 |
6833 |
卖出 |
| 09:44:33 |
9.48 |
9 |
6842 |
买入 |
| 09:44:36 |
9.47 |
12 |
6854 |
卖出 |
| 09:44:39 |
9.48 |
28 |
6882 |
买入 |
| 09:44:45 |
9.48 |
176 |
7058 |
买入 |
| 09:44:54 |
9.49 |
46 |
7104 |
买入 |
| 09:44:57 |
9.48 |
3 |
7107 |
买入 |
| 09:45:00 |
9.48 |
1 |
7108 |
买入 |
| 09:45:03 |
9.49 |
4 |
7112 |
买入 |
| 09:45:06 |
9.5 |
97 |
7209 |
买入 |
| 09:45:09 |
9.48 |
17 |
7226 |
卖出 |
| 09:45:12 |
9.49 |
25 |
7251 |
买入 |
| 09:45:15 |
9.49 |
130 |
7381 |
卖出 |
| 09:45:18 |
9.49 |
8 |
7389 |
卖出 |
| 09:45:24 |
9.5 |
4 |
7393 |
买入 |
| 09:45:27 |
9.51 |
38 |
7431 |
买入 |
| 09:45:30 |
9.49 |
97 |
7528 |
卖出 |
| 09:45:33 |
9.5 |
14 |
7542 |
买入 |
| 09:45:36 |
9.53 |
2 |
7544 |
买入 |
| 09:45:39 |
9.54 |
35 |
7579 |
买入 |
| 09:45:42 |
9.52 |
36 |
7615 |
卖出 |
| 09:45:45 |
9.55 |
35 |
7650 |
买入 |
| 09:45:48 |
9.55 |
93 |
7743 |
卖出 |
| 09:45:51 |
9.57 |
101 |
7844 |
买入 |
| 09:45:54 |
9.57 |
18 |
7862 |
卖出 |
| 09:45:57 |
9.57 |
4 |
7866 |
买入 |
| 09:46:00 |
9.57 |
10 |
7876 |
买入 |
| 09:46:03 |
9.56 |
8 |
7884 |
卖出 |
| 09:46:06 |
9.55 |
54 |
7938 |
卖出 |
| 09:46:09 |
9.55 |
95 |
8033 |
买入 |
| 09:46:12 |
9.54 |
12 |
8045 |
卖出 |
| 09:46:15 |
9.54 |
5 |
8050 |
买入 |
| 09:46:18 |
9.54 |
262 |
8312 |
买入 |
| 09:46:21 |
9.49 |
139 |
8451 |
卖出 |
| 09:46:24 |
9.47 |
48 |
8499 |
卖出 |
| 09:46:27 |
9.48 |
34 |
8533 |
买入 |
| 09:46:30 |
9.46 |
27 |
8560 |
卖出 |
| 09:46:33 |
9.46 |
2 |
8562 |
买入 |
| 09:46:36 |
9.46 |
15 |
8577 |
买入 |
| 09:46:39 |
9.45 |
15 |
8592 |
卖出 |
| 09:46:51 |
9.45 |
27 |
8619 |
买入 |
| 09:46:54 |
9.45 |
48 |
8667 |
买入 |
| 09:46:57 |
9.45 |
1 |
8668 |
买入 |
| 09:47:00 |
9.45 |
18 |
8686 |
买入 |
| 09:47:03 |
9.45 |
44 |
8730 |
买入 |
| 09:47:06 |
9.44 |
76 |
8806 |
卖出 |
| 09:47:09 |
9.48 |
4 |
8810 |
买入 |
| 09:47:12 |
9.48 |
102 |
8912 |
买入 |
| 09:47:15 |
9.48 |
1 |
8913 |
买入 |
| 09:47:21 |
9.5 |
5 |
8918 |
买入 |
| 09:47:27 |
9.45 |
1 |
8919 |
卖出 |
| 09:47:30 |
9.46 |
15 |
8934 |
买入 |
| 09:47:36 |
9.47 |
3 |
8937 |
卖出 |
| 09:47:39 |
9.47 |
3 |
8940 |
卖出 |
| 09:47:42 |
9.46 |
3 |
8943 |
卖出 |
| 09:47:54 |
9.46 |
21 |
8964 |
卖出 |
| 09:47:57 |
9.46 |
10 |
8974 |
卖出 |
| 09:48:00 |
9.46 |
16 |
8990 |
卖出 |
| 09:48:03 |
9.45 |
1 |
8991 |
卖出 |
| 09:48:06 |
9.44 |
23 |
9014 |
卖出 |
| 09:48:09 |
9.44 |
1 |
9015 |
卖出 |
| 09:48:12 |
9.44 |
49 |
9064 |
卖出 |
| 09:48:15 |
9.44 |
62 |
9126 |
卖出 |
| 09:48:18 |
9.46 |
38 |
9164 |
买入 |
| 09:48:21 |
9.46 |
42 |
9206 |
卖出 |
| 09:48:24 |
9.46 |
1 |
9207 |
卖出 |
| 09:48:27 |
9.46 |
2 |
9209 |
买入 |
| 09:48:36 |
9.45 |
78 |
9287 |
卖出 |
| 09:48:39 |
9.46 |
41 |
9328 |
买入 |
| 09:48:45 |
9.45 |
1 |
9329 |
买入 |
| 09:48:51 |
9.45 |
11 |
9340 |
买入 |
| 09:49:06 |
9.46 |
33 |
9373 |
买入 |
| 09:49:12 |
9.46 |
22 |
9395 |
买入 |
| 09:49:15 |
9.46 |
8 |
9403 |
卖出 |
| 09:49:30 |
9.48 |
1 |
9404 |
买入 |
| 09:49:42 |
9.49 |
1 |
9405 |
买入 |
| 09:49:45 |
9.49 |
1 |
9406 |
卖出 |
| 09:49:51 |
9.48 |
41 |
9447 |
卖出 |
| 09:50:00 |
9.49 |
9 |
9456 |
卖出 |
| 09:50:03 |
9.49 |
6 |
9462 |
卖出 |
| 09:50:06 |
9.49 |
46 |
9508 |
买入 |
| 09:50:09 |
9.49 |
5 |
9513 |
卖出 |
| 09:50:12 |
9.49 |
4 |
9517 |
卖出 |
| 09:50:15 |
9.49 |
3 |
9520 |
买入 |
| 09:50:18 |
9.49 |
31 |
9551 |
买入 |
| 09:50:21 |
9.5 |
105 |
9656 |
买入 |