福建高速[600033]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
2.78 |
357 |
357 |
集合竞价 |
| 09:15:07 |
2.77 |
517 |
517 |
集合竞价 |
| 09:15:10 |
2.77 |
521 |
521 |
集合竞价 |
| 09:16:42 |
2.77 |
553 |
553 |
集合竞价 |
| 09:17:12 |
2.77 |
558 |
558 |
集合竞价 |
| 09:18:28 |
2.77 |
558 |
558 |
集合竞价 |
| 09:18:46 |
2.77 |
658 |
658 |
集合竞价 |
| 09:20:04 |
2.77 |
690 |
690 |
集合竞价 |
| 09:20:13 |
2.77 |
694 |
694 |
集合竞价 |
| 09:20:25 |
2.77 |
704 |
704 |
集合竞价 |
| 09:20:58 |
2.77 |
712 |
712 |
集合竞价 |
| 09:21:04 |
2.77 |
712 |
712 |
集合竞价 |
| 09:21:34 |
2.77 |
712 |
712 |
集合竞价 |
| 09:21:52 |
2.77 |
858 |
858 |
集合竞价 |
| 09:23:31 |
2.77 |
858 |
858 |
集合竞价 |
| 09:23:46 |
2.77 |
858 |
858 |
集合竞价 |
| 09:24:04 |
2.77 |
985 |
985 |
集合竞价 |
| 09:24:13 |
2.77 |
1033 |
1033 |
集合竞价 |
| 09:24:16 |
2.77 |
1034 |
1034 |
集合竞价 |
| 09:24:31 |
2.77 |
1036 |
1036 |
集合竞价 |
| 09:24:49 |
2.77 |
1041 |
1041 |
集合竞价 |
| 09:24:52 |
2.77 |
1061 |
1061 |
集合竞价 |
| 09:24:55 |
2.77 |
1062 |
1062 |
集合竞价 |
| 09:24:58 |
2.77 |
1086 |
1086 |
集合竞价 |
| 09:25:04 |
2.77 |
1086 |
2172 |
卖出 |
| 09:30:01 |
2.76 |
259 |
2431 |
卖出 |
| 09:30:04 |
2.77 |
364 |
2795 |
买入 |
| 09:30:07 |
2.78 |
384 |
3179 |
买入 |
| 09:30:10 |
2.78 |
1367 |
4546 |
买入 |
| 09:30:13 |
2.78 |
446 |
4992 |
买入 |
| 09:30:16 |
2.79 |
324 |
5316 |
买入 |
| 09:30:19 |
2.79 |
15 |
5331 |
买入 |
| 09:30:25 |
2.79 |
6 |
5337 |
买入 |
| 09:30:31 |
2.79 |
20 |
5357 |
买入 |
| 09:30:34 |
2.78 |
586 |
5943 |
卖出 |
| 09:30:37 |
2.79 |
23 |
5966 |
买入 |
| 09:30:40 |
2.79 |
22 |
5988 |
买入 |
| 09:30:43 |
2.79 |
2 |
5990 |
买入 |
| 09:30:46 |
2.79 |
1 |
5991 |
买入 |
| 09:30:52 |
2.79 |
53 |
6044 |
买入 |
| 09:30:55 |
2.79 |
1 |
6045 |
买入 |
| 09:31:01 |
2.78 |
238 |
6283 |
卖出 |
| 09:31:04 |
2.78 |
182 |
6465 |
卖出 |
| 09:31:07 |
2.79 |
71 |
6536 |
买入 |
| 09:31:10 |
2.79 |
333 |
6869 |
买入 |
| 09:31:13 |
2.79 |
303 |
7172 |
买入 |
| 09:31:16 |
2.79 |
231 |
7403 |
买入 |
| 09:31:19 |
2.79 |
107 |
7510 |
买入 |
| 09:31:22 |
2.79 |
141 |
7651 |
买入 |
| 09:31:25 |
2.79 |
607 |
8258 |
买入 |
| 09:31:28 |
2.79 |
486 |
8744 |
买入 |
| 09:31:31 |
2.79 |
7 |
8751 |
买入 |
| 09:31:34 |
2.79 |
65 |
8816 |
卖出 |
| 09:31:37 |
2.8 |
4 |
8820 |
买入 |
| 09:31:40 |
2.8 |
18 |
8838 |
买入 |
| 09:31:43 |
2.8 |
1 |
8839 |
买入 |
| 09:31:46 |
2.79 |
40 |
8879 |
卖出 |
| 09:31:55 |
2.79 |
3 |
8882 |
卖出 |
| 09:31:58 |
2.8 |
6 |
8888 |
买入 |
| 09:32:01 |
2.8 |
9 |
8897 |
买入 |
| 09:32:04 |
2.8 |
18 |
8915 |
买入 |
| 09:32:07 |
2.8 |
385 |
9300 |
买入 |
| 09:32:10 |
2.8 |
103 |
9403 |
买入 |
| 09:32:13 |
2.8 |
109 |
9512 |
买入 |
| 09:32:16 |
2.8 |
119 |
9631 |
买入 |
| 09:32:19 |
2.8 |
31 |
9662 |
买入 |
| 09:32:22 |
2.8 |
6 |
9668 |
买入 |
| 09:32:25 |
2.8 |
1014 |
10682 |
买入 |
| 09:32:28 |
2.8 |
59 |
10741 |
买入 |
| 09:32:34 |
2.8 |
5 |
10746 |
买入 |
| 09:32:37 |
2.8 |
4 |
10750 |
买入 |
| 09:32:40 |
2.8 |
2 |
10752 |
买入 |
| 09:32:43 |
2.8 |
1 |
10753 |
买入 |
| 09:32:58 |
2.8 |
1 |
10754 |
买入 |
| 09:33:07 |
2.79 |
12 |
10766 |
卖出 |
| 09:33:10 |
2.8 |
21 |
10787 |
买入 |
| 09:33:13 |
2.8 |
4 |
10791 |
买入 |
| 09:33:16 |
2.8 |
1 |
10792 |
买入 |
| 09:33:22 |
2.8 |
3 |
10795 |
买入 |
| 09:33:25 |
2.8 |
15 |
10810 |
买入 |
| 09:33:28 |
2.8 |
70 |
10880 |
买入 |
| 09:33:31 |
2.8 |
33 |
10913 |
买入 |
| 09:33:34 |
2.79 |
3 |
10916 |
卖出 |
| 09:33:37 |
2.8 |
1 |
10917 |
买入 |
| 09:33:40 |
2.79 |
192 |
11109 |
卖出 |
| 09:33:43 |
2.79 |
67 |
11176 |
卖出 |
| 09:33:46 |
2.8 |
100 |
11276 |
买入 |
| 09:33:49 |
2.8 |
11 |
11287 |
买入 |
| 09:33:55 |
2.79 |
44 |
11331 |
卖出 |
| 09:33:58 |
2.8 |
111 |
11442 |
买入 |
| 09:34:04 |
2.8 |
1 |
11443 |
买入 |
| 09:34:07 |
2.79 |
123 |
11566 |
卖出 |
| 09:34:10 |
2.8 |
2 |
11568 |
买入 |
| 09:34:28 |
2.79 |
46 |
11614 |
卖出 |
| 09:34:31 |
2.79 |
66 |
11680 |
卖出 |
| 09:34:37 |
2.79 |
1136 |
12816 |
卖出 |
| 09:34:40 |
2.79 |
63 |
12879 |
卖出 |
| 09:34:43 |
2.79 |
13 |
12892 |
卖出 |
| 09:34:46 |
2.79 |
45 |
12937 |
卖出 |
| 09:34:52 |
2.79 |
6 |
12943 |
卖出 |
| 09:34:55 |
2.79 |
10 |
12953 |
卖出 |
| 09:34:58 |
2.79 |
127 |
13080 |
卖出 |
| 09:35:04 |
2.8 |
10 |
13090 |
买入 |
| 09:35:07 |
2.79 |
54 |
13144 |
卖出 |
| 09:35:10 |
2.79 |
76 |
13220 |
买入 |
| 09:35:13 |
2.79 |
67 |
13287 |
卖出 |
| 09:35:16 |
2.79 |
190 |
13477 |
买入 |
| 09:35:19 |
2.79 |
38 |
13515 |
买入 |
| 09:35:22 |
2.79 |
172 |
13687 |
买入 |
| 09:35:25 |
2.79 |
74 |
13761 |
买入 |
| 09:35:28 |
2.79 |
1372 |
15133 |
买入 |
| 09:35:31 |
2.79 |
36 |
15169 |
买入 |
| 09:35:34 |
2.79 |
5 |
15174 |
买入 |
| 09:35:40 |
2.79 |
1 |
15175 |
买入 |
| 09:35:43 |
2.79 |
13 |
15188 |
买入 |
| 09:35:46 |
2.79 |
1 |
15189 |
买入 |
| 09:35:49 |
2.79 |
23 |
15212 |
买入 |
| 09:35:52 |
2.79 |
2 |
15214 |
买入 |
| 09:35:55 |
2.79 |
1 |
15215 |
买入 |
| 09:35:58 |
2.79 |
7 |
15222 |
买入 |
| 09:36:01 |
2.79 |
57 |
15279 |
买入 |
| 09:36:04 |
2.78 |
2 |
15281 |
卖出 |
| 09:36:07 |
2.79 |
139 |
15420 |
买入 |
| 09:36:10 |
2.79 |
65 |
15485 |
买入 |
| 09:36:19 |
2.79 |
12 |
15497 |
买入 |
| 09:36:22 |
2.79 |
39 |
15536 |
买入 |
| 09:36:34 |
2.78 |
245 |
15781 |
卖出 |
| 09:36:37 |
2.79 |
96 |
15877 |
卖出 |
| 09:36:40 |
2.79 |
29 |
15906 |
买入 |
| 09:36:43 |
2.79 |
38 |
15944 |
买入 |
| 09:36:52 |
2.79 |
10 |
15954 |
买入 |
| 09:36:55 |
2.79 |
10 |
15964 |
卖出 |
| 09:36:58 |
2.8 |
6 |
15970 |
买入 |
| 09:37:01 |
2.79 |
2 |
15972 |
卖出 |
| 09:37:04 |
2.8 |
2 |
15974 |
买入 |
| 09:37:07 |
2.8 |
41 |
16015 |
买入 |
| 09:37:10 |
2.79 |
451 |
16466 |
卖出 |
| 09:37:16 |
2.79 |
6 |
16472 |
卖出 |
| 09:37:19 |
2.79 |
22 |
16494 |
卖出 |
| 09:37:22 |
2.79 |
1 |
16495 |
卖出 |
| 09:37:25 |
2.8 |
1 |
16496 |
买入 |
| 09:37:28 |
2.79 |
4 |
16500 |
卖出 |
| 09:37:31 |
2.8 |
114 |
16614 |
买入 |
| 09:37:37 |
2.8 |
1 |
16615 |
买入 |
| 09:37:40 |
2.79 |
1 |
16616 |
卖出 |
| 09:37:43 |
2.79 |
29 |
16645 |
卖出 |
| 09:37:46 |
2.8 |
1 |
16646 |
买入 |
| 09:37:52 |
2.8 |
359 |
17005 |
买入 |
| 09:38:01 |
2.8 |
14 |
17019 |
买入 |
| 09:38:04 |
2.8 |
264 |
17283 |
买入 |
| 09:38:07 |
2.8 |
3004 |
20287 |
买入 |
| 09:38:10 |
2.8 |
999 |
21286 |
买入 |
| 09:38:13 |
2.8 |
175 |
21461 |
买入 |
| 09:38:16 |
2.8 |
1819 |
23280 |
买入 |
| 09:38:19 |
2.81 |
24 |
23304 |
买入 |
| 09:38:22 |
2.8 |
22 |
23326 |
卖出 |
| 09:38:28 |
2.81 |
5 |
23331 |
买入 |
| 09:38:40 |
2.8 |
110 |
23441 |
卖出 |
| 09:38:43 |
2.8 |
41 |
23482 |
买入 |
| 09:38:46 |
2.8 |
10 |
23492 |
卖出 |
| 09:38:49 |
2.8 |
44 |
23536 |
买入 |
| 09:38:52 |
2.8 |
124 |
23660 |
买入 |
| 09:38:55 |
2.8 |
17 |
23677 |
买入 |
| 09:38:58 |
2.8 |
10 |
23687 |
卖出 |
| 09:39:01 |
2.8 |
11 |
23698 |
卖出 |
| 09:39:04 |
2.81 |
1 |
23699 |
买入 |
| 09:39:10 |
2.79 |
10 |
23709 |
卖出 |
| 09:39:13 |
2.8 |
2 |
23711 |
买入 |
| 09:39:16 |
2.8 |
48 |
23759 |
买入 |
| 09:39:46 |
2.8 |
14 |
23773 |
买入 |
| 09:39:49 |
2.79 |
1 |
23774 |
卖出 |
| 09:39:58 |
2.8 |
1 |
23775 |
买入 |
| 09:40:01 |
2.79 |
14 |
23789 |
卖出 |
| 09:40:04 |
2.79 |
27 |
23816 |
卖出 |
| 09:40:16 |
2.8 |
14 |
23830 |
买入 |
| 09:40:19 |
2.8 |
126 |
23956 |
买入 |
| 09:40:37 |
2.8 |
1 |
23957 |
买入 |
| 09:40:55 |
2.79 |
1 |
23958 |
卖出 |
| 09:40:58 |
2.79 |
2 |
23960 |
卖出 |
| 09:41:01 |
2.79 |
1 |
23961 |
卖出 |
| 09:41:04 |
2.8 |
2 |
23963 |
买入 |
| 09:41:16 |
2.79 |
39 |
24002 |
卖出 |
| 09:41:19 |
2.79 |
26 |
24028 |
卖出 |
| 09:41:22 |
2.79 |
237 |
24265 |
卖出 |
| 09:41:25 |
2.79 |
675 |
24940 |
卖出 |
| 09:41:28 |
2.79 |
16 |
24956 |
卖出 |
| 09:41:31 |
2.79 |
3 |
24959 |
卖出 |
| 09:41:34 |
2.8 |
7 |
24966 |
买入 |
| 09:41:40 |
2.8 |
5 |
24971 |
买入 |
| 09:41:55 |
2.79 |
11 |
24982 |
卖出 |
| 09:41:58 |
2.79 |
10 |
24992 |
卖出 |
| 09:42:01 |
2.79 |
9 |
25001 |
卖出 |
| 09:42:04 |
2.79 |
8 |
25009 |
卖出 |
| 09:42:07 |
2.79 |
4 |
25013 |
卖出 |
| 09:42:10 |
2.8 |
7 |
25020 |
买入 |
| 09:42:19 |
2.79 |
51 |
25071 |
卖出 |
| 09:42:22 |
2.79 |
2 |
25073 |
卖出 |
| 09:42:25 |
2.79 |
2 |
25075 |
卖出 |
| 09:42:28 |
2.8 |
15 |
25090 |
买入 |
| 09:42:31 |
2.8 |
11 |
25101 |
买入 |
| 09:42:34 |
2.8 |
7 |
25108 |
买入 |
| 09:42:40 |
2.8 |
5 |
25113 |
买入 |
| 09:42:46 |
2.79 |
8 |
25121 |
卖出 |
| 09:42:58 |
2.8 |
5 |
25126 |
买入 |
| 09:43:04 |
2.8 |
10 |
25136 |
买入 |
| 09:43:16 |
2.8 |
5 |
25141 |
买入 |
| 09:43:25 |
2.8 |
14 |
25155 |
买入 |
| 09:43:28 |
2.8 |
712 |
25867 |
买入 |
| 09:43:31 |
2.8 |
111 |
25978 |
买入 |
| 09:43:34 |
2.8 |
30 |
26008 |
买入 |
| 09:43:37 |
2.8 |
49 |
26057 |
买入 |
| 09:43:52 |
2.8 |
130 |
26187 |
买入 |
| 09:43:55 |
2.8 |
1 |
26188 |
买入 |
| 09:43:58 |
2.8 |
27 |
26215 |
买入 |
| 09:44:01 |
2.8 |
7 |
26222 |
买入 |
| 09:44:04 |
2.8 |
16 |
26238 |
买入 |
| 09:44:10 |
2.8 |
5 |
26243 |
买入 |
| 09:44:22 |
2.8 |
2 |
26245 |
买入 |
| 09:44:28 |
2.8 |
38 |
26283 |
买入 |
| 09:44:31 |
2.8 |
807 |
27090 |
买入 |
| 09:44:34 |
2.8 |
50 |
27140 |
买入 |
| 09:44:37 |
2.8 |
101 |
27241 |
买入 |
| 09:44:40 |
2.8 |
6 |
27247 |
买入 |
| 09:44:43 |
2.8 |
1 |
27248 |
买入 |
| 09:44:49 |
2.8 |
2 |
27250 |
买入 |
| 09:44:52 |
2.8 |
16 |
27266 |
买入 |
| 09:44:58 |
2.8 |
5 |
27271 |
买入 |
| 09:45:04 |
2.8 |
200 |
27471 |
买入 |
| 09:45:16 |
2.8 |
3 |
27474 |
买入 |
| 09:45:22 |
2.81 |
49 |
27523 |
买入 |
| 09:45:28 |
2.8 |
5 |
27528 |
买入 |
| 09:45:49 |
2.79 |
26 |
27554 |
卖出 |
| 09:45:52 |
2.79 |
17 |
27571 |
卖出 |
| 09:45:55 |
2.8 |
10 |
27581 |
买入 |
| 09:45:58 |
2.8 |
2 |
27583 |
买入 |
| 09:46:04 |
2.8 |
2 |
27585 |
买入 |
| 09:46:07 |
2.81 |
79 |
27664 |
买入 |
| 09:46:10 |
2.8 |
46 |
27710 |
卖出 |
| 09:46:19 |
2.81 |
5 |
27715 |
买入 |
| 09:46:40 |
2.81 |
110 |
27825 |
买入 |
| 09:46:43 |
2.81 |
5 |
27830 |
买入 |
| 09:46:49 |
2.82 |
3527 |
31357 |
买入 |
| 09:46:52 |
2.82 |
74 |
31431 |
买入 |
| 09:46:55 |
2.82 |
1 |
31432 |
买入 |
| 09:46:58 |
2.82 |
47 |
31479 |
买入 |
| 09:47:01 |
2.82 |
337 |
31816 |
买入 |
| 09:47:04 |
2.82 |
100 |
31916 |
买入 |
| 09:47:10 |
2.82 |
4 |
31920 |
买入 |
| 09:47:13 |
2.82 |
3 |
31923 |
买入 |
| 09:47:16 |
2.82 |
1 |
31924 |
买入 |
| 09:47:22 |
2.82 |
4 |
31928 |
买入 |
| 09:47:25 |
2.81 |
20 |
31948 |
卖出 |
| 09:47:28 |
2.82 |
3 |
31951 |
买入 |
| 09:47:37 |
2.82 |
60 |
32011 |
买入 |
| 09:47:43 |
2.82 |
23 |
32034 |
买入 |
| 09:47:52 |
2.81 |
684 |
32718 |
卖出 |
| 09:47:55 |
2.81 |
4 |
32722 |
卖出 |
| 09:48:01 |
2.81 |
327 |
33049 |
卖出 |
| 09:48:07 |
2.82 |
76 |
33125 |
买入 |
| 09:48:16 |
2.81 |
10 |
33135 |
卖出 |
| 09:48:19 |
2.81 |
36 |
33171 |
卖出 |
| 09:48:22 |
2.81 |
73 |
33244 |
卖出 |
| 09:48:25 |
2.81 |
7 |
33251 |
卖出 |
| 09:48:28 |
2.81 |
1 |
33252 |
卖出 |
| 09:48:43 |
2.81 |
10 |
33262 |
卖出 |
| 09:48:49 |
2.82 |
35 |
33297 |
买入 |
| 09:48:52 |
2.82 |
5 |
33302 |
买入 |
| 09:48:58 |
2.82 |
1240 |
34542 |
买入 |
| 09:49:01 |
2.82 |
437 |
34979 |
买入 |
| 09:49:04 |
2.82 |
100 |
35079 |
买入 |
| 09:49:07 |
2.82 |
44 |
35123 |
买入 |
| 09:49:10 |
2.82 |
202 |
35325 |
买入 |
| 09:49:13 |
2.82 |
73 |
35398 |
买入 |
| 09:49:19 |
2.82 |
7 |
35405 |
卖出 |
| 09:49:22 |
2.82 |
770 |
36175 |
卖出 |
| 09:49:25 |
2.82 |
46 |
36221 |
卖出 |
| 09:49:28 |
2.82 |
55 |
36276 |
卖出 |
| 09:49:31 |
2.82 |
1 |
36277 |
买入 |
| 09:49:40 |
2.82 |
5 |
36282 |
买入 |
| 09:49:58 |
2.82 |
2 |
36284 |
买入 |
| 09:50:04 |
2.81 |
70 |
36354 |
卖出 |
| 09:50:10 |
2.82 |
1 |
36355 |
买入 |
| 09:50:13 |
2.82 |
5 |
36360 |
买入 |
| 09:50:16 |
2.82 |
35 |
36395 |
买入 |
| 09:50:19 |
2.81 |
1 |
36396 |
卖出 |
| 09:50:22 |
2.82 |
5 |
36401 |
买入 |
| 09:50:28 |
2.82 |
2 |
36403 |
买入 |
| 09:50:34 |
2.82 |
28 |
36431 |
买入 |
| 09:50:37 |
2.82 |
2 |
36433 |
买入 |
| 09:50:40 |
2.82 |
30 |
36463 |
买入 |
| 09:50:49 |
2.82 |
12 |
36475 |
买入 |
| 09:50:52 |
2.82 |
1 |
36476 |
买入 |
| 09:51:04 |
2.82 |
5 |
36481 |
买入 |
| 09:51:10 |
2.82 |
37 |
36518 |
买入 |
| 09:51:13 |
2.82 |
18 |
36536 |
买入 |
| 09:51:25 |
2.82 |
68 |
36604 |
买入 |
| 09:51:31 |
2.82 |
640 |
37244 |
买入 |
| 09:51:34 |
2.82 |
126 |
37370 |
买入 |
| 09:51:37 |
2.83 |
1 |
37371 |
买入 |
| 09:51:40 |
2.83 |
15 |
37386 |
买入 |