永福股份[300712]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:06 |
31.84 |
1 |
1 |
集合竞价 |
| 09:16:24 |
32 |
0 |
0 |
集合竞价 |
| 09:17:00 |
32.19 |
10 |
10 |
集合竞价 |
| 09:17:27 |
32 |
3 |
3 |
集合竞价 |
| 09:18:30 |
32 |
3 |
3 |
集合竞价 |
| 09:20:48 |
32 |
9 |
9 |
集合竞价 |
| 09:21:51 |
32 |
10 |
10 |
集合竞价 |
| 09:22:18 |
32 |
11 |
11 |
集合竞价 |
| 09:23:03 |
32 |
15 |
15 |
集合竞价 |
| 09:23:39 |
32 |
23 |
23 |
集合竞价 |
| 09:24:15 |
32 |
62 |
62 |
集合竞价 |
| 09:24:24 |
31.99 |
63 |
63 |
集合竞价 |
| 09:24:33 |
31.99 |
65 |
65 |
集合竞价 |
| 09:24:42 |
31.88 |
88 |
88 |
集合竞价 |
| 09:24:51 |
31.75 |
91 |
91 |
集合竞价 |
| 09:25:03 |
31.75 |
92 |
183 |
买入 |
| 09:30:03 |
31.6 |
122 |
305 |
卖出 |
| 09:30:06 |
31.65 |
32 |
337 |
买入 |
| 09:30:09 |
31.57 |
1 |
338 |
卖出 |
| 09:30:12 |
31.55 |
13 |
351 |
卖出 |
| 09:30:15 |
31.55 |
16 |
367 |
买入 |
| 09:30:18 |
31.55 |
4 |
371 |
买入 |
| 09:30:21 |
31.59 |
65 |
436 |
买入 |
| 09:30:24 |
31.65 |
26 |
462 |
买入 |
| 09:30:27 |
31.6 |
63 |
525 |
卖出 |
| 09:30:30 |
31.65 |
19 |
544 |
买入 |
| 09:30:33 |
31.71 |
15 |
559 |
买入 |
| 09:30:36 |
31.71 |
24 |
583 |
买入 |
| 09:30:39 |
31.71 |
30 |
613 |
买入 |
| 09:30:42 |
31.71 |
28 |
641 |
买入 |
| 09:30:45 |
31.73 |
164 |
805 |
买入 |
| 09:30:48 |
31.73 |
109 |
914 |
买入 |
| 09:30:51 |
31.84 |
12 |
926 |
买入 |
| 09:30:54 |
31.84 |
38 |
964 |
买入 |
| 09:30:57 |
31.84 |
8 |
972 |
买入 |
| 09:31:00 |
31.87 |
4 |
976 |
买入 |
| 09:31:03 |
31.9 |
24 |
1000 |
买入 |
| 09:31:06 |
31.88 |
7 |
1007 |
卖出 |
| 09:31:09 |
31.86 |
14 |
1021 |
卖出 |
| 09:31:12 |
31.87 |
30 |
1051 |
卖出 |
| 09:31:15 |
31.88 |
6 |
1057 |
买入 |
| 09:31:18 |
31.94 |
9 |
1066 |
买入 |
| 09:31:21 |
31.87 |
19 |
1085 |
卖出 |
| 09:31:24 |
31.86 |
31 |
1116 |
卖出 |
| 09:31:27 |
31.86 |
22 |
1138 |
买入 |
| 09:31:30 |
31.84 |
6 |
1144 |
卖出 |
| 09:31:33 |
31.87 |
51 |
1195 |
买入 |
| 09:31:36 |
31.85 |
12 |
1207 |
卖出 |
| 09:31:39 |
31.95 |
33 |
1240 |
买入 |
| 09:31:42 |
31.99 |
45 |
1285 |
买入 |
| 09:31:45 |
31.99 |
103 |
1388 |
买入 |
| 09:31:48 |
32.01 |
47 |
1435 |
买入 |
| 09:31:51 |
32.1 |
10 |
1445 |
买入 |
| 09:31:54 |
32.15 |
10 |
1455 |
买入 |
| 09:31:57 |
32.11 |
16 |
1471 |
卖出 |
| 09:32:00 |
32.12 |
10 |
1481 |
买入 |
| 09:32:03 |
32.11 |
14 |
1495 |
买入 |
| 09:32:06 |
32.1 |
32 |
1527 |
卖出 |
| 09:32:09 |
32.11 |
9 |
1536 |
买入 |
| 09:32:12 |
32.12 |
14 |
1550 |
买入 |
| 09:32:15 |
32.1 |
28 |
1578 |
卖出 |
| 09:32:18 |
32.16 |
10 |
1588 |
买入 |
| 09:32:21 |
32.17 |
8 |
1596 |
买入 |
| 09:32:24 |
32.17 |
11 |
1607 |
买入 |
| 09:32:27 |
32.16 |
9 |
1616 |
卖出 |
| 09:32:30 |
32.36 |
126 |
1742 |
买入 |
| 09:32:36 |
32.5 |
16 |
1758 |
买入 |
| 09:32:39 |
32.34 |
2 |
1760 |
买入 |
| 09:32:42 |
32.25 |
28 |
1788 |
卖出 |
| 09:32:45 |
32.26 |
4 |
1792 |
买入 |
| 09:32:48 |
32.37 |
42 |
1834 |
买入 |
| 09:32:51 |
32.37 |
8 |
1842 |
卖出 |
| 09:32:54 |
32.37 |
19 |
1861 |
卖出 |
| 09:32:57 |
32.48 |
100 |
1961 |
买入 |
| 09:33:00 |
32.31 |
20 |
1981 |
卖出 |
| 09:33:03 |
32.3 |
36 |
2017 |
卖出 |
| 09:33:06 |
32.34 |
41 |
2058 |
买入 |
| 09:33:09 |
32.35 |
12 |
2070 |
卖出 |
| 09:33:12 |
32.44 |
50 |
2120 |
买入 |
| 09:33:15 |
32.33 |
16 |
2136 |
卖出 |
| 09:33:18 |
32.3 |
35 |
2171 |
卖出 |
| 09:33:21 |
32.37 |
16 |
2187 |
买入 |
| 09:33:24 |
32.33 |
30 |
2217 |
卖出 |
| 09:33:27 |
32.36 |
55 |
2272 |
买入 |
| 09:33:30 |
32.37 |
21 |
2293 |
买入 |
| 09:33:33 |
32.33 |
39 |
2332 |
卖出 |
| 09:33:36 |
32.33 |
22 |
2354 |
买入 |
| 09:33:39 |
32.33 |
7 |
2361 |
买入 |
| 09:33:42 |
32.31 |
79 |
2440 |
卖出 |
| 09:33:45 |
32.36 |
12 |
2452 |
买入 |
| 09:33:48 |
32.33 |
36 |
2488 |
卖出 |
| 09:33:51 |
32.3 |
87 |
2575 |
卖出 |
| 09:33:54 |
32.35 |
45 |
2620 |
买入 |
| 09:33:57 |
32.28 |
8 |
2628 |
卖出 |
| 09:34:00 |
32.33 |
7 |
2635 |
买入 |
| 09:34:03 |
32.34 |
16 |
2651 |
卖出 |
| 09:34:06 |
32.29 |
22 |
2673 |
卖出 |
| 09:34:09 |
32.27 |
24 |
2697 |
卖出 |
| 09:34:12 |
32.32 |
6 |
2703 |
买入 |
| 09:34:15 |
32.27 |
8 |
2711 |
卖出 |
| 09:34:18 |
32.25 |
12 |
2723 |
卖出 |
| 09:34:21 |
32.29 |
2 |
2725 |
买入 |
| 09:34:24 |
32.29 |
4 |
2729 |
卖出 |
| 09:34:27 |
32.25 |
16 |
2745 |
卖出 |
| 09:34:30 |
32.27 |
26 |
2771 |
买入 |
| 09:34:33 |
32.27 |
14 |
2785 |
卖出 |
| 09:34:36 |
32.33 |
10 |
2795 |
买入 |
| 09:34:39 |
32.35 |
106 |
2901 |
买入 |
| 09:34:42 |
32.32 |
5 |
2906 |
卖出 |
| 09:34:45 |
32.35 |
10 |
2916 |
买入 |
| 09:34:48 |
32.35 |
3 |
2919 |
买入 |
| 09:34:51 |
32.35 |
21 |
2940 |
卖出 |
| 09:34:54 |
32.36 |
36 |
2976 |
买入 |
| 09:34:57 |
32.36 |
19 |
2995 |
买入 |
| 09:35:00 |
32.36 |
9 |
3004 |
买入 |
| 09:35:03 |
32.32 |
22 |
3026 |
卖出 |
| 09:35:06 |
32.32 |
11 |
3037 |
买入 |
| 09:35:09 |
32.31 |
7 |
3044 |
卖出 |
| 09:35:12 |
32.27 |
2 |
3046 |
卖出 |
| 09:35:15 |
32.25 |
25 |
3071 |
卖出 |
| 09:35:18 |
32.23 |
4 |
3075 |
卖出 |
| 09:35:21 |
32.23 |
53 |
3128 |
买入 |
| 09:35:24 |
32.25 |
41 |
3169 |
买入 |
| 09:35:27 |
32.22 |
4 |
3173 |
卖出 |
| 09:35:30 |
32.17 |
10 |
3183 |
卖出 |
| 09:35:33 |
32.15 |
1 |
3184 |
卖出 |
| 09:35:36 |
32.25 |
90 |
3274 |
买入 |
| 09:35:39 |
32.15 |
29 |
3303 |
卖出 |
| 09:35:42 |
32.15 |
6 |
3309 |
买入 |
| 09:35:45 |
32.16 |
18 |
3327 |
买入 |
| 09:35:48 |
32.13 |
18 |
3345 |
卖出 |
| 09:35:51 |
32.15 |
2 |
3347 |
买入 |
| 09:35:54 |
32.14 |
3 |
3350 |
买入 |
| 09:35:57 |
32.14 |
11 |
3361 |
买入 |
| 09:36:00 |
32.14 |
53 |
3414 |
买入 |
| 09:36:03 |
32.14 |
3 |
3417 |
买入 |
| 09:36:06 |
32.12 |
33 |
3450 |
卖出 |
| 09:36:09 |
32.13 |
1 |
3451 |
买入 |
| 09:36:12 |
32.13 |
43 |
3494 |
买入 |
| 09:36:15 |
32.1 |
68 |
3562 |
卖出 |
| 09:36:18 |
32.1 |
10 |
3572 |
卖出 |
| 09:36:21 |
32.12 |
6 |
3578 |
买入 |
| 09:36:24 |
32.1 |
1 |
3579 |
买入 |
| 09:36:27 |
32.1 |
13 |
3592 |
卖出 |
| 09:36:30 |
32.07 |
50 |
3642 |
卖出 |
| 09:36:33 |
32.09 |
2 |
3644 |
买入 |
| 09:36:36 |
32.09 |
51 |
3695 |
买入 |
| 09:36:39 |
32.07 |
38 |
3733 |
卖出 |
| 09:36:42 |
32.07 |
15 |
3748 |
卖出 |
| 09:36:45 |
32.05 |
2 |
3750 |
买入 |
| 09:36:48 |
32.04 |
1 |
3751 |
买入 |
| 09:36:51 |
32.03 |
6 |
3757 |
卖出 |
| 09:36:57 |
32.03 |
5 |
3762 |
卖出 |
| 09:37:00 |
32.05 |
5 |
3767 |
买入 |
| 09:37:03 |
32.14 |
57 |
3824 |
买入 |
| 09:37:06 |
32.09 |
25 |
3849 |
卖出 |
| 09:37:09 |
32.07 |
5 |
3854 |
卖出 |
| 09:37:12 |
32.2 |
7 |
3861 |
买入 |
| 09:37:18 |
32.18 |
2 |
3863 |
买入 |
| 09:37:27 |
32.2 |
23 |
3886 |
买入 |
| 09:37:33 |
32.22 |
2 |
3888 |
买入 |
| 09:37:36 |
32.2 |
9 |
3897 |
卖出 |
| 09:37:39 |
32.2 |
11 |
3908 |
卖出 |
| 09:37:42 |
32.14 |
2 |
3910 |
卖出 |
| 09:37:45 |
32.18 |
2 |
3912 |
买入 |
| 09:37:48 |
32.22 |
42 |
3954 |
买入 |
| 09:37:51 |
32.2 |
5 |
3959 |
买入 |
| 09:37:54 |
32.2 |
2 |
3961 |
买入 |
| 09:37:57 |
32.2 |
4 |
3965 |
买入 |
| 09:38:00 |
32.2 |
7 |
3972 |
买入 |
| 09:38:03 |
32.2 |
3 |
3975 |
买入 |
| 09:38:06 |
32.12 |
2 |
3977 |
卖出 |
| 09:38:09 |
32.2 |
23 |
4000 |
买入 |
| 09:38:12 |
32.17 |
6 |
4006 |
卖出 |
| 09:38:15 |
32.14 |
14 |
4020 |
卖出 |
| 09:38:18 |
32.1 |
2 |
4022 |
卖出 |
| 09:38:21 |
32.09 |
15 |
4037 |
卖出 |
| 09:38:24 |
32.1 |
6 |
4043 |
卖出 |
| 09:38:27 |
32.11 |
10 |
4053 |
买入 |
| 09:38:30 |
32.05 |
43 |
4096 |
卖出 |
| 09:38:33 |
32.08 |
36 |
4132 |
买入 |
| 09:38:36 |
32.08 |
10 |
4142 |
买入 |
| 09:38:39 |
32.08 |
3 |
4145 |
买入 |
| 09:38:42 |
32.04 |
5 |
4150 |
卖出 |
| 09:38:45 |
32.05 |
1 |
4151 |
买入 |
| 09:38:48 |
32.04 |
3 |
4154 |
卖出 |
| 09:38:51 |
32.04 |
19 |
4173 |
卖出 |
| 09:38:54 |
32.04 |
8 |
4181 |
卖出 |
| 09:38:57 |
32.04 |
2 |
4183 |
买入 |
| 09:39:00 |
32.04 |
17 |
4200 |
买入 |
| 09:39:03 |
32.03 |
3 |
4203 |
卖出 |
| 09:39:06 |
32.04 |
20 |
4223 |
买入 |
| 09:39:09 |
32 |
50 |
4273 |
卖出 |
| 09:39:12 |
31.97 |
18 |
4291 |
卖出 |
| 09:39:15 |
31.97 |
4 |
4295 |
卖出 |
| 09:39:18 |
31.96 |
2 |
4297 |
卖出 |
| 09:39:24 |
31.95 |
1 |
4298 |
卖出 |
| 09:39:27 |
31.96 |
3 |
4301 |
买入 |
| 09:39:30 |
31.96 |
6 |
4307 |
卖出 |
| 09:39:33 |
31.95 |
7 |
4314 |
卖出 |
| 09:39:39 |
31.95 |
5 |
4319 |
买入 |
| 09:39:42 |
31.91 |
11 |
4330 |
卖出 |
| 09:39:45 |
31.95 |
2 |
4332 |
买入 |
| 09:39:48 |
31.9 |
53 |
4385 |
卖出 |
| 09:39:51 |
31.9 |
6 |
4391 |
卖出 |
| 09:39:54 |
31.9 |
8 |
4399 |
买入 |
| 09:39:57 |
31.88 |
2 |
4401 |
卖出 |
| 09:40:00 |
31.9 |
4 |
4405 |
买入 |
| 09:40:03 |
31.89 |
4 |
4409 |
卖出 |
| 09:40:06 |
31.89 |
12 |
4421 |
卖出 |
| 09:40:09 |
31.87 |
19 |
4440 |
卖出 |
| 09:40:12 |
31.87 |
6 |
4446 |
卖出 |
| 09:40:15 |
31.78 |
12 |
4458 |
卖出 |
| 09:40:18 |
31.79 |
5 |
4463 |
买入 |
| 09:40:21 |
31.87 |
1 |
4464 |
买入 |
| 09:40:24 |
31.82 |
1 |
4465 |
卖出 |
| 09:40:27 |
31.81 |
1 |
4466 |
卖出 |
| 09:40:30 |
31.84 |
7 |
4473 |
买入 |
| 09:40:33 |
31.81 |
7 |
4480 |
卖出 |
| 09:40:36 |
31.81 |
1 |
4481 |
卖出 |
| 09:40:39 |
31.81 |
2 |
4483 |
卖出 |
| 09:40:42 |
31.81 |
7 |
4490 |
卖出 |
| 09:40:45 |
31.82 |
52 |
4542 |
买入 |
| 09:40:48 |
31.82 |
13 |
4555 |
买入 |
| 09:40:51 |
31.82 |
11 |
4566 |
买入 |
| 09:40:54 |
31.8 |
24 |
4590 |
卖出 |
| 09:40:57 |
31.8 |
5 |
4595 |
买入 |
| 09:41:00 |
31.78 |
3 |
4598 |
卖出 |
| 09:41:06 |
31.78 |
10 |
4608 |
卖出 |
| 09:41:09 |
31.8 |
4 |
4612 |
买入 |
| 09:41:12 |
31.75 |
27 |
4639 |
卖出 |
| 09:41:15 |
31.73 |
62 |
4701 |
卖出 |
| 09:41:18 |
31.73 |
2 |
4703 |
买入 |
| 09:41:21 |
31.71 |
34 |
4737 |
卖出 |
| 09:41:24 |
31.71 |
30 |
4767 |
卖出 |
| 09:41:27 |
31.71 |
27 |
4794 |
卖出 |
| 09:41:30 |
31.7 |
7 |
4801 |
卖出 |
| 09:41:33 |
31.73 |
22 |
4823 |
买入 |
| 09:41:36 |
31.73 |
55 |
4878 |
买入 |
| 09:41:39 |
31.74 |
3 |
4881 |
买入 |
| 09:41:42 |
31.71 |
7 |
4888 |
卖出 |
| 09:41:45 |
31.7 |
3 |
4891 |
卖出 |
| 09:41:48 |
31.68 |
4 |
4895 |
卖出 |
| 09:41:57 |
31.67 |
4 |
4899 |
卖出 |
| 09:42:00 |
31.67 |
5 |
4904 |
买入 |
| 09:42:03 |
31.65 |
6 |
4910 |
卖出 |
| 09:42:09 |
31.66 |
9 |
4919 |
买入 |
| 09:42:12 |
31.66 |
71 |
4990 |
买入 |
| 09:42:15 |
31.65 |
6 |
4996 |
卖出 |
| 09:42:18 |
31.65 |
50 |
5046 |
买入 |
| 09:42:21 |
31.65 |
21 |
5067 |
买入 |
| 09:42:24 |
31.57 |
36 |
5103 |
卖出 |
| 09:42:27 |
31.57 |
27 |
5130 |
买入 |
| 09:42:30 |
31.57 |
4 |
5134 |
买入 |
| 09:42:33 |
31.59 |
7 |
5141 |
卖出 |
| 09:42:36 |
31.55 |
29 |
5170 |
卖出 |
| 09:42:39 |
31.64 |
1 |
5171 |
买入 |
| 09:42:42 |
31.6 |
3 |
5174 |
卖出 |
| 09:42:45 |
31.67 |
6 |
5180 |
买入 |
| 09:42:51 |
31.65 |
5 |
5185 |
买入 |
| 09:42:54 |
31.65 |
4 |
5189 |
买入 |
| 09:42:57 |
31.67 |
1 |
5190 |
买入 |
| 09:43:00 |
31.67 |
17 |
5207 |
买入 |
| 09:43:03 |
31.67 |
5 |
5212 |
买入 |
| 09:43:06 |
31.67 |
6 |
5218 |
买入 |
| 09:43:09 |
31.66 |
38 |
5256 |
卖出 |
| 09:43:12 |
31.65 |
11 |
5267 |
卖出 |
| 09:43:15 |
31.64 |
3 |
5270 |
买入 |
| 09:43:18 |
31.65 |
18 |
5288 |
买入 |
| 09:43:24 |
31.65 |
6 |
5294 |
买入 |
| 09:43:27 |
31.61 |
18 |
5312 |
卖出 |
| 09:43:30 |
31.64 |
27 |
5339 |
卖出 |
| 09:43:33 |
31.64 |
112 |
5451 |
卖出 |
| 09:43:36 |
31.64 |
4 |
5455 |
买入 |
| 09:43:39 |
31.61 |
11 |
5466 |
卖出 |
| 09:43:42 |
31.64 |
1 |
5467 |
买入 |
| 09:43:45 |
31.61 |
3 |
5470 |
卖出 |
| 09:43:48 |
31.5 |
103 |
5573 |
卖出 |
| 09:43:51 |
31.62 |
1 |
5574 |
买入 |
| 09:43:54 |
31.61 |
9 |
5583 |
买入 |
| 09:44:00 |
31.5 |
104 |
5687 |
卖出 |
| 09:44:03 |
31.55 |
8 |
5695 |
买入 |
| 09:44:06 |
31.62 |
10 |
5705 |
买入 |
| 09:44:09 |
31.61 |
1 |
5706 |
卖出 |
| 09:44:12 |
31.58 |
6 |
5712 |
卖出 |
| 09:44:15 |
31.62 |
1 |
5713 |
买入 |
| 09:44:18 |
31.62 |
9 |
5722 |
买入 |
| 09:44:21 |
31.62 |
3 |
5725 |
买入 |
| 09:44:27 |
31.63 |
2 |
5727 |
卖出 |
| 09:44:33 |
31.72 |
1 |
5728 |
买入 |
| 09:44:36 |
31.63 |
26 |
5754 |
卖出 |
| 09:44:39 |
31.64 |
3 |
5757 |
买入 |
| 09:44:45 |
31.7 |
2 |
5759 |
买入 |
| 09:44:51 |
31.7 |
11 |
5770 |
买入 |
| 09:44:54 |
31.77 |
6 |
5776 |
买入 |
| 09:44:57 |
31.69 |
1 |
5777 |
卖出 |
| 09:45:00 |
31.65 |
40 |
5817 |
卖出 |
| 09:45:03 |
31.64 |
34 |
5851 |
卖出 |
| 09:45:06 |
31.64 |
23 |
5874 |
买入 |
| 09:45:09 |
31.63 |
15 |
5889 |
卖出 |