福成股份[600965]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
6.17 |
3 |
3 |
集合竞价 |
| 09:15:04 |
6.12 |
34 |
34 |
集合竞价 |
| 09:15:07 |
6.12 |
104 |
104 |
集合竞价 |
| 09:15:13 |
6.12 |
104 |
104 |
集合竞价 |
| 09:17:19 |
6.12 |
104 |
104 |
集合竞价 |
| 09:18:49 |
6.12 |
124 |
124 |
集合竞价 |
| 09:19:40 |
6.13 |
124 |
124 |
集合竞价 |
| 09:20:01 |
6.13 |
125 |
125 |
集合竞价 |
| 09:20:04 |
6.13 |
127 |
127 |
集合竞价 |
| 09:20:25 |
6.15 |
191 |
191 |
集合竞价 |
| 09:20:31 |
6.15 |
191 |
191 |
集合竞价 |
| 09:20:43 |
6.15 |
229 |
229 |
集合竞价 |
| 09:20:55 |
6.15 |
229 |
229 |
集合竞价 |
| 09:21:52 |
6.15 |
229 |
229 |
集合竞价 |
| 09:22:25 |
6.15 |
229 |
229 |
集合竞价 |
| 09:22:34 |
6.15 |
239 |
239 |
集合竞价 |
| 09:22:52 |
6.15 |
259 |
259 |
集合竞价 |
| 09:23:16 |
6.15 |
273 |
273 |
集合竞价 |
| 09:23:28 |
6.15 |
273 |
273 |
集合竞价 |
| 09:23:40 |
6.15 |
288 |
288 |
集合竞价 |
| 09:23:52 |
6.15 |
288 |
288 |
集合竞价 |
| 09:24:10 |
6.15 |
297 |
297 |
集合竞价 |
| 09:24:16 |
6.15 |
307 |
307 |
集合竞价 |
| 09:24:22 |
6.15 |
309 |
309 |
集合竞价 |
| 09:24:31 |
6.15 |
312 |
312 |
集合竞价 |
| 09:24:34 |
6.15 |
312 |
312 |
集合竞价 |
| 09:24:40 |
6.12 |
514 |
514 |
集合竞价 |
| 09:24:43 |
6.12 |
514 |
514 |
集合竞价 |
| 09:24:46 |
6.12 |
534 |
534 |
集合竞价 |
| 09:24:49 |
6.12 |
584 |
584 |
集合竞价 |
| 09:24:55 |
6.12 |
611 |
611 |
集合竞价 |
| 09:24:58 |
6.13 |
707 |
707 |
集合竞价 |
| 09:25:04 |
6.15 |
875 |
1582 |
卖出 |
| 09:30:02 |
6.18 |
48 |
1630 |
买入 |
| 09:30:05 |
6.16 |
432 |
2062 |
卖出 |
| 09:30:08 |
6.19 |
421 |
2483 |
买入 |
| 09:30:11 |
6.18 |
100 |
2583 |
买入 |
| 09:30:14 |
6.15 |
104 |
2687 |
卖出 |
| 09:30:17 |
6.15 |
152 |
2839 |
卖出 |
| 09:30:20 |
6.16 |
224 |
3063 |
买入 |
| 09:30:23 |
6.16 |
252 |
3315 |
买入 |
| 09:30:26 |
6.15 |
250 |
3565 |
卖出 |
| 09:30:29 |
6.16 |
240 |
3805 |
买入 |
| 09:30:32 |
6.15 |
159 |
3964 |
卖出 |
| 09:30:35 |
6.14 |
78 |
4042 |
卖出 |
| 09:30:38 |
6.15 |
160 |
4202 |
买入 |
| 09:30:41 |
6.14 |
163 |
4365 |
卖出 |
| 09:30:44 |
6.14 |
22 |
4387 |
卖出 |
| 09:30:47 |
6.15 |
10 |
4397 |
卖出 |
| 09:30:50 |
6.15 |
64 |
4461 |
卖出 |
| 09:30:53 |
6.15 |
179 |
4640 |
买入 |
| 09:30:56 |
6.16 |
67 |
4707 |
买入 |
| 09:30:59 |
6.14 |
21 |
4728 |
卖出 |
| 09:31:02 |
6.14 |
120 |
4848 |
卖出 |
| 09:31:05 |
6.13 |
121 |
4969 |
卖出 |
| 09:31:08 |
6.12 |
284 |
5253 |
卖出 |
| 09:31:11 |
6.12 |
42 |
5295 |
卖出 |
| 09:31:14 |
6.1 |
161 |
5456 |
卖出 |
| 09:31:17 |
6.09 |
33 |
5489 |
卖出 |
| 09:31:20 |
6.1 |
94 |
5583 |
买入 |
| 09:31:23 |
6.1 |
97 |
5680 |
买入 |
| 09:31:26 |
6.1 |
25 |
5705 |
买入 |
| 09:31:29 |
6.1 |
16 |
5721 |
买入 |
| 09:31:32 |
6.1 |
14 |
5735 |
卖出 |
| 09:31:35 |
6.1 |
197 |
5932 |
卖出 |
| 09:31:38 |
6.11 |
57 |
5989 |
买入 |
| 09:31:41 |
6.1 |
56 |
6045 |
卖出 |
| 09:31:44 |
6.12 |
102 |
6147 |
买入 |
| 09:31:47 |
6.12 |
39 |
6186 |
买入 |
| 09:31:50 |
6.12 |
26 |
6212 |
卖出 |
| 09:31:53 |
6.12 |
7 |
6219 |
买入 |
| 09:31:56 |
6.11 |
236 |
6455 |
买入 |
| 09:31:59 |
6.11 |
26 |
6481 |
买入 |
| 09:32:02 |
6.1 |
83 |
6564 |
卖出 |
| 09:32:05 |
6.12 |
82 |
6646 |
买入 |
| 09:32:08 |
6.12 |
45 |
6691 |
卖出 |
| 09:32:11 |
6.12 |
15 |
6706 |
卖出 |
| 09:32:14 |
6.13 |
146 |
6852 |
买入 |
| 09:32:17 |
6.13 |
5 |
6857 |
买入 |
| 09:32:20 |
6.13 |
69 |
6926 |
买入 |
| 09:32:23 |
6.12 |
18 |
6944 |
卖出 |
| 09:32:26 |
6.12 |
118 |
7062 |
卖出 |
| 09:32:29 |
6.12 |
17 |
7079 |
卖出 |
| 09:32:32 |
6.12 |
57 |
7136 |
卖出 |
| 09:32:35 |
6.12 |
53 |
7189 |
卖出 |
| 09:32:38 |
6.12 |
23 |
7212 |
卖出 |
| 09:32:41 |
6.12 |
73 |
7285 |
卖出 |
| 09:32:44 |
6.13 |
132 |
7417 |
买入 |
| 09:32:47 |
6.12 |
36 |
7453 |
卖出 |
| 09:32:50 |
6.12 |
12 |
7465 |
买入 |
| 09:32:53 |
6.12 |
52 |
7517 |
买入 |
| 09:32:56 |
6.12 |
13 |
7530 |
买入 |
| 09:32:59 |
6.12 |
66 |
7596 |
买入 |
| 09:33:02 |
6.12 |
177 |
7773 |
买入 |
| 09:33:05 |
6.12 |
16 |
7789 |
买入 |
| 09:33:08 |
6.13 |
27 |
7816 |
买入 |
| 09:33:11 |
6.12 |
4 |
7820 |
卖出 |
| 09:33:14 |
6.12 |
22 |
7842 |
卖出 |
| 09:33:17 |
6.13 |
26 |
7868 |
买入 |
| 09:33:20 |
6.13 |
36 |
7904 |
买入 |
| 09:33:23 |
6.14 |
106 |
8010 |
买入 |
| 09:33:26 |
6.14 |
113 |
8123 |
卖出 |
| 09:33:29 |
6.14 |
2 |
8125 |
买入 |
| 09:33:32 |
6.14 |
19 |
8144 |
卖出 |
| 09:33:35 |
6.15 |
50 |
8194 |
买入 |
| 09:33:38 |
6.15 |
8 |
8202 |
买入 |
| 09:33:41 |
6.15 |
7 |
8209 |
买入 |
| 09:33:44 |
6.15 |
4 |
8213 |
买入 |
| 09:33:47 |
6.14 |
2 |
8215 |
卖出 |
| 09:33:50 |
6.14 |
151 |
8366 |
卖出 |
| 09:33:53 |
6.15 |
32 |
8398 |
买入 |
| 09:34:02 |
6.14 |
6 |
8404 |
卖出 |
| 09:34:05 |
6.13 |
85 |
8489 |
卖出 |
| 09:34:08 |
6.13 |
14 |
8503 |
卖出 |
| 09:34:11 |
6.13 |
12 |
8515 |
卖出 |
| 09:34:14 |
6.12 |
32 |
8547 |
卖出 |
| 09:34:17 |
6.13 |
52 |
8599 |
买入 |
| 09:34:20 |
6.12 |
85 |
8684 |
卖出 |
| 09:34:23 |
6.12 |
69 |
8753 |
卖出 |
| 09:34:26 |
6.12 |
27 |
8780 |
卖出 |
| 09:34:29 |
6.13 |
154 |
8934 |
买入 |
| 09:34:32 |
6.12 |
141 |
9075 |
卖出 |
| 09:34:35 |
6.12 |
46 |
9121 |
买入 |
| 09:34:38 |
6.11 |
42 |
9163 |
卖出 |
| 09:34:44 |
6.11 |
7 |
9170 |
卖出 |
| 09:34:47 |
6.11 |
3 |
9173 |
卖出 |
| 09:34:50 |
6.12 |
42 |
9215 |
买入 |
| 09:34:53 |
6.12 |
15 |
9230 |
买入 |
| 09:34:56 |
6.11 |
10 |
9240 |
卖出 |
| 09:34:59 |
6.12 |
35 |
9275 |
买入 |
| 09:35:02 |
6.11 |
23 |
9298 |
卖出 |
| 09:35:05 |
6.11 |
5 |
9303 |
卖出 |
| 09:35:08 |
6.11 |
45 |
9348 |
卖出 |
| 09:35:11 |
6.12 |
25 |
9373 |
买入 |
| 09:35:14 |
6.12 |
82 |
9455 |
买入 |
| 09:35:17 |
6.12 |
327 |
9782 |
买入 |
| 09:35:20 |
6.13 |
49 |
9831 |
买入 |
| 09:35:23 |
6.14 |
60 |
9891 |
买入 |
| 09:35:26 |
6.14 |
9 |
9900 |
买入 |
| 09:35:29 |
6.14 |
57 |
9957 |
卖出 |
| 09:35:32 |
6.14 |
38 |
9995 |
买入 |
| 09:35:35 |
6.13 |
1 |
9996 |
卖出 |
| 09:35:41 |
6.13 |
73 |
10069 |
卖出 |
| 09:35:44 |
6.12 |
84 |
10153 |
卖出 |
| 09:35:47 |
6.12 |
1 |
10154 |
卖出 |
| 09:35:50 |
6.13 |
30 |
10184 |
买入 |
| 09:35:53 |
6.13 |
170 |
10354 |
卖出 |
| 09:35:56 |
6.13 |
17 |
10371 |
买入 |
| 09:35:59 |
6.13 |
544 |
10915 |
买入 |
| 09:36:02 |
6.13 |
25 |
10940 |
卖出 |
| 09:36:11 |
6.13 |
36 |
10976 |
卖出 |
| 09:36:14 |
6.13 |
34 |
11010 |
卖出 |
| 09:36:17 |
6.13 |
4 |
11014 |
卖出 |
| 09:36:20 |
6.13 |
15 |
11029 |
卖出 |
| 09:36:23 |
6.12 |
36 |
11065 |
卖出 |
| 09:36:26 |
6.13 |
42 |
11107 |
买入 |
| 09:36:29 |
6.13 |
23 |
11130 |
买入 |
| 09:36:32 |
6.13 |
91 |
11221 |
买入 |
| 09:36:35 |
6.13 |
37 |
11258 |
卖出 |
| 09:36:38 |
6.14 |
11 |
11269 |
买入 |
| 09:36:44 |
6.13 |
114 |
11383 |
卖出 |
| 09:36:50 |
6.12 |
2 |
11385 |
卖出 |
| 09:36:53 |
6.12 |
31 |
11416 |
卖出 |
| 09:36:56 |
6.12 |
137 |
11553 |
卖出 |
| 09:36:59 |
6.13 |
110 |
11663 |
买入 |
| 09:37:02 |
6.13 |
208 |
11871 |
买入 |
| 09:37:05 |
6.13 |
24 |
11895 |
卖出 |
| 09:37:08 |
6.13 |
1 |
11896 |
买入 |
| 09:37:14 |
6.12 |
3 |
11899 |
卖出 |
| 09:37:17 |
6.12 |
20 |
11919 |
卖出 |
| 09:37:20 |
6.12 |
3 |
11922 |
卖出 |
| 09:37:29 |
6.12 |
15 |
11937 |
卖出 |
| 09:37:38 |
6.13 |
2 |
11939 |
买入 |
| 09:37:41 |
6.13 |
10 |
11949 |
买入 |
| 09:37:44 |
6.12 |
6 |
11955 |
卖出 |
| 09:37:50 |
6.13 |
23 |
11978 |
买入 |
| 09:37:53 |
6.13 |
54 |
12032 |
买入 |
| 09:37:56 |
6.13 |
25 |
12057 |
买入 |
| 09:37:59 |
6.13 |
57 |
12114 |
买入 |
| 09:38:02 |
6.13 |
10 |
12124 |
卖出 |
| 09:38:05 |
6.14 |
193 |
12317 |
买入 |
| 09:38:08 |
6.15 |
65 |
12382 |
买入 |
| 09:38:11 |
6.15 |
157 |
12539 |
买入 |
| 09:38:17 |
6.15 |
24 |
12563 |
买入 |
| 09:38:20 |
6.15 |
65 |
12628 |
卖出 |
| 09:38:23 |
6.15 |
63 |
12691 |
买入 |
| 09:38:26 |
6.14 |
23 |
12714 |
卖出 |
| 09:38:29 |
6.15 |
234 |
12948 |
买入 |
| 09:38:32 |
6.16 |
67 |
13015 |
买入 |
| 09:38:35 |
6.16 |
119 |
13134 |
买入 |
| 09:38:38 |
6.17 |
24 |
13158 |
买入 |
| 09:38:41 |
6.17 |
56 |
13214 |
买入 |
| 09:38:44 |
6.16 |
68 |
13282 |
卖出 |
| 09:38:47 |
6.17 |
17 |
13299 |
买入 |
| 09:38:50 |
6.17 |
50 |
13349 |
买入 |
| 09:38:53 |
6.16 |
177 |
13526 |
卖出 |
| 09:38:56 |
6.17 |
7 |
13533 |
买入 |
| 09:38:59 |
6.18 |
100 |
13633 |
买入 |
| 09:39:02 |
6.16 |
1 |
13634 |
卖出 |
| 09:39:05 |
6.18 |
124 |
13758 |
买入 |
| 09:39:11 |
6.16 |
65 |
13823 |
卖出 |
| 09:39:14 |
6.16 |
573 |
14396 |
卖出 |
| 09:39:17 |
6.16 |
215 |
14611 |
买入 |
| 09:39:20 |
6.16 |
138 |
14749 |
买入 |
| 09:39:26 |
6.15 |
14 |
14763 |
卖出 |
| 09:39:29 |
6.15 |
6 |
14769 |
卖出 |
| 09:39:35 |
6.16 |
13 |
14782 |
买入 |
| 09:39:38 |
6.16 |
22 |
14804 |
买入 |
| 09:39:41 |
6.16 |
1 |
14805 |
买入 |
| 09:39:50 |
6.15 |
1 |
14806 |
卖出 |
| 09:39:53 |
6.16 |
19 |
14825 |
买入 |
| 09:39:56 |
6.15 |
1 |
14826 |
卖出 |
| 09:39:59 |
6.16 |
478 |
15304 |
买入 |
| 09:40:02 |
6.15 |
69 |
15373 |
卖出 |
| 09:40:05 |
6.16 |
104 |
15477 |
买入 |
| 09:40:11 |
6.16 |
13 |
15490 |
买入 |
| 09:40:14 |
6.17 |
72 |
15562 |
买入 |
| 09:40:17 |
6.16 |
39 |
15601 |
卖出 |
| 09:40:20 |
6.16 |
23 |
15624 |
卖出 |
| 09:40:23 |
6.17 |
7 |
15631 |
买入 |
| 09:40:26 |
6.17 |
18 |
15649 |
买入 |
| 09:40:29 |
6.17 |
108 |
15757 |
买入 |
| 09:40:32 |
6.17 |
95 |
15852 |
买入 |
| 09:40:35 |
6.16 |
118 |
15970 |
卖出 |
| 09:40:38 |
6.17 |
76 |
16046 |
买入 |
| 09:40:41 |
6.16 |
37 |
16083 |
卖出 |
| 09:40:44 |
6.17 |
75 |
16158 |
买入 |
| 09:40:47 |
6.16 |
65 |
16223 |
卖出 |
| 09:40:50 |
6.16 |
24 |
16247 |
买入 |
| 09:40:53 |
6.16 |
1 |
16248 |
买入 |
| 09:40:56 |
6.16 |
29 |
16277 |
买入 |
| 09:40:59 |
6.16 |
2 |
16279 |
买入 |
| 09:41:02 |
6.15 |
53 |
16332 |
卖出 |
| 09:41:05 |
6.14 |
208 |
16540 |
卖出 |
| 09:41:08 |
6.14 |
379 |
16919 |
卖出 |
| 09:41:11 |
6.13 |
40 |
16959 |
卖出 |
| 09:41:14 |
6.13 |
93 |
17052 |
卖出 |
| 09:41:17 |
6.13 |
38 |
17090 |
卖出 |
| 09:41:20 |
6.14 |
31 |
17121 |
买入 |
| 09:41:23 |
6.14 |
3 |
17124 |
买入 |
| 09:41:29 |
6.14 |
96 |
17220 |
买入 |
| 09:41:32 |
6.14 |
2 |
17222 |
卖出 |
| 09:41:35 |
6.15 |
36 |
17258 |
买入 |
| 09:41:38 |
6.14 |
60 |
17318 |
卖出 |
| 09:41:41 |
6.15 |
34 |
17352 |
买入 |
| 09:41:44 |
6.14 |
5 |
17357 |
卖出 |
| 09:41:47 |
6.14 |
2 |
17359 |
卖出 |
| 09:41:50 |
6.15 |
50 |
17409 |
买入 |
| 09:41:56 |
6.14 |
4 |
17413 |
卖出 |
| 09:41:59 |
6.15 |
44 |
17457 |
买入 |
| 09:42:02 |
6.15 |
13 |
17470 |
卖出 |
| 09:42:05 |
6.14 |
3 |
17473 |
卖出 |
| 09:42:08 |
6.15 |
7 |
17480 |
买入 |
| 09:42:11 |
6.15 |
65 |
17545 |
买入 |
| 09:42:14 |
6.14 |
102 |
17647 |
卖出 |
| 09:42:17 |
6.14 |
19 |
17666 |
卖出 |
| 09:42:20 |
6.15 |
26 |
17692 |
买入 |
| 09:42:23 |
6.15 |
286 |
17978 |
买入 |
| 09:42:26 |
6.14 |
8 |
17986 |
卖出 |
| 09:42:29 |
6.15 |
81 |
18067 |
买入 |
| 09:42:32 |
6.14 |
40 |
18107 |
卖出 |
| 09:42:35 |
6.15 |
20 |
18127 |
买入 |
| 09:42:38 |
6.13 |
252 |
18379 |
卖出 |
| 09:42:41 |
6.14 |
44 |
18423 |
买入 |
| 09:42:44 |
6.14 |
22 |
18445 |
买入 |
| 09:42:47 |
6.14 |
1 |
18446 |
买入 |
| 09:42:50 |
6.14 |
156 |
18602 |
买入 |
| 09:42:53 |
6.14 |
179 |
18781 |
买入 |
| 09:42:56 |
6.14 |
1 |
18782 |
买入 |
| 09:42:59 |
6.14 |
220 |
19002 |
买入 |
| 09:43:02 |
6.14 |
98 |
19100 |
买入 |
| 09:43:05 |
6.13 |
6 |
19106 |
卖出 |
| 09:43:11 |
6.14 |
14 |
19120 |
买入 |
| 09:43:14 |
6.14 |
8 |
19128 |
买入 |
| 09:43:17 |
6.14 |
10 |
19138 |
买入 |
| 09:43:20 |
6.14 |
69 |
19207 |
买入 |
| 09:43:23 |
6.14 |
63 |
19270 |
买入 |
| 09:43:26 |
6.14 |
32 |
19302 |
买入 |
| 09:43:29 |
6.14 |
16 |
19318 |
买入 |
| 09:43:32 |
6.14 |
1 |
19319 |
卖出 |
| 09:43:35 |
6.15 |
1 |
19320 |
买入 |
| 09:43:38 |
6.14 |
129 |
19449 |
卖出 |
| 09:43:41 |
6.13 |
195 |
19644 |
卖出 |
| 09:43:44 |
6.13 |
7 |
19651 |
卖出 |
| 09:43:47 |
6.13 |
36 |
19687 |
卖出 |
| 09:43:50 |
6.13 |
219 |
19906 |
卖出 |
| 09:43:53 |
6.12 |
402 |
20308 |
卖出 |
| 09:43:56 |
6.13 |
40 |
20348 |
买入 |
| 09:43:59 |
6.13 |
3 |
20351 |
卖出 |
| 09:44:02 |
6.13 |
21 |
20372 |
卖出 |
| 09:44:05 |
6.13 |
219 |
20591 |
卖出 |
| 09:44:08 |
6.14 |
22 |
20613 |
买入 |
| 09:44:11 |
6.13 |
1 |
20614 |
卖出 |
| 09:44:14 |
6.14 |
84 |
20698 |
买入 |
| 09:44:17 |
6.15 |
2 |
20700 |
买入 |
| 09:44:20 |
6.14 |
4 |
20704 |
卖出 |
| 09:44:23 |
6.15 |
17 |
20721 |
买入 |
| 09:44:29 |
6.15 |
10 |
20731 |
买入 |
| 09:44:35 |
6.14 |
21 |
20752 |
卖出 |
| 09:44:38 |
6.15 |
10 |
20762 |
买入 |