福斯特[603806]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
83.47 |
215 |
215 |
集合竞价 |
| 09:15:04 |
87.8 |
470 |
470 |
集合竞价 |
| 09:15:07 |
87.8 |
483 |
483 |
集合竞价 |
| 09:15:10 |
87.8 |
503 |
503 |
集合竞价 |
| 09:15:13 |
87.8 |
503 |
503 |
集合竞价 |
| 09:15:22 |
93 |
211 |
211 |
集合竞价 |
| 09:15:28 |
93 |
209 |
209 |
集合竞价 |
| 09:15:31 |
93 |
212 |
212 |
集合竞价 |
| 09:15:40 |
93 |
296 |
296 |
集合竞价 |
| 09:15:43 |
93 |
297 |
297 |
集合竞价 |
| 09:15:55 |
93 |
298 |
298 |
集合竞价 |
| 09:16:01 |
93 |
298 |
298 |
集合竞价 |
| 09:16:07 |
93 |
301 |
301 |
集合竞价 |
| 09:16:13 |
93 |
302 |
302 |
集合竞价 |
| 09:16:19 |
93 |
306 |
306 |
集合竞价 |
| 09:16:22 |
93 |
311 |
311 |
集合竞价 |
| 09:16:28 |
93 |
312 |
312 |
集合竞价 |
| 09:16:31 |
93 |
308 |
308 |
集合竞价 |
| 09:16:43 |
93 |
308 |
308 |
集合竞价 |
| 09:16:49 |
93 |
312 |
312 |
集合竞价 |
| 09:16:52 |
93 |
312 |
312 |
集合竞价 |
| 09:17:04 |
93 |
447 |
447 |
集合竞价 |
| 09:17:07 |
93 |
447 |
447 |
集合竞价 |
| 09:17:13 |
93 |
447 |
447 |
集合竞价 |
| 09:17:25 |
93 |
447 |
447 |
集合竞价 |
| 09:17:37 |
93 |
447 |
447 |
集合竞价 |
| 09:17:46 |
93 |
447 |
447 |
集合竞价 |
| 09:17:52 |
93 |
447 |
447 |
集合竞价 |
| 09:17:55 |
93 |
447 |
447 |
集合竞价 |
| 09:18:07 |
93 |
447 |
447 |
集合竞价 |
| 09:18:10 |
93 |
447 |
447 |
集合竞价 |
| 09:18:13 |
93 |
447 |
447 |
集合竞价 |
| 09:18:22 |
93 |
447 |
447 |
集合竞价 |
| 09:18:28 |
93 |
447 |
447 |
集合竞价 |
| 09:18:37 |
93 |
447 |
447 |
集合竞价 |
| 09:18:40 |
93 |
447 |
447 |
集合竞价 |
| 09:18:43 |
93 |
447 |
447 |
集合竞价 |
| 09:18:46 |
93 |
447 |
447 |
集合竞价 |
| 09:18:49 |
93 |
447 |
447 |
集合竞价 |
| 09:18:55 |
93 |
446 |
446 |
集合竞价 |
| 09:18:58 |
93 |
446 |
446 |
集合竞价 |
| 09:19:07 |
93 |
446 |
446 |
集合竞价 |
| 09:19:10 |
93 |
446 |
446 |
集合竞价 |
| 09:19:22 |
93 |
446 |
446 |
集合竞价 |
| 09:19:28 |
93 |
446 |
446 |
集合竞价 |
| 09:19:37 |
93 |
446 |
446 |
集合竞价 |
| 09:19:40 |
93 |
462 |
462 |
集合竞价 |
| 09:19:43 |
93 |
462 |
462 |
集合竞价 |
| 09:19:49 |
93 |
462 |
462 |
集合竞价 |
| 09:19:52 |
93 |
462 |
462 |
集合竞价 |
| 09:19:55 |
93 |
462 |
462 |
集合竞价 |
| 09:19:58 |
93 |
462 |
462 |
集合竞价 |
| 09:20:01 |
93 |
462 |
462 |
集合竞价 |
| 09:20:04 |
93 |
463 |
463 |
集合竞价 |
| 09:20:16 |
93 |
463 |
463 |
集合竞价 |
| 09:20:19 |
93 |
463 |
463 |
集合竞价 |
| 09:20:22 |
93 |
463 |
463 |
集合竞价 |
| 09:20:40 |
93 |
463 |
463 |
集合竞价 |
| 09:20:52 |
93 |
463 |
463 |
集合竞价 |
| 09:20:55 |
93 |
463 |
463 |
集合竞价 |
| 09:20:58 |
93 |
463 |
463 |
集合竞价 |
| 09:21:01 |
93 |
463 |
463 |
集合竞价 |
| 09:21:07 |
93 |
463 |
463 |
集合竞价 |
| 09:21:19 |
93 |
463 |
463 |
集合竞价 |
| 09:21:22 |
93 |
463 |
463 |
集合竞价 |
| 09:21:25 |
93 |
463 |
463 |
集合竞价 |
| 09:21:34 |
92.95 |
463 |
463 |
集合竞价 |
| 09:21:37 |
92.95 |
463 |
463 |
集合竞价 |
| 09:21:40 |
92.73 |
464 |
464 |
集合竞价 |
| 09:21:55 |
92.73 |
469 |
469 |
集合竞价 |
| 09:21:58 |
92.49 |
469 |
469 |
集合竞价 |
| 09:22:01 |
92.49 |
472 |
472 |
集合竞价 |
| 09:22:07 |
92.49 |
472 |
472 |
集合竞价 |
| 09:22:13 |
92 |
472 |
472 |
集合竞价 |
| 09:22:16 |
92 |
472 |
472 |
集合竞价 |
| 09:22:19 |
92 |
472 |
472 |
集合竞价 |
| 09:22:22 |
92 |
472 |
472 |
集合竞价 |
| 09:22:25 |
92 |
472 |
472 |
集合竞价 |
| 09:22:28 |
92 |
472 |
472 |
集合竞价 |
| 09:22:31 |
92 |
472 |
472 |
集合竞价 |
| 09:22:34 |
92 |
474 |
474 |
集合竞价 |
| 09:22:37 |
92 |
474 |
474 |
集合竞价 |
| 09:22:40 |
92 |
475 |
475 |
集合竞价 |
| 09:22:43 |
92 |
475 |
475 |
集合竞价 |
| 09:22:46 |
92 |
476 |
476 |
集合竞价 |
| 09:22:52 |
92 |
476 |
476 |
集合竞价 |
| 09:22:58 |
92 |
476 |
476 |
集合竞价 |
| 09:23:01 |
92 |
482 |
482 |
集合竞价 |
| 09:23:04 |
91.5 |
482 |
482 |
集合竞价 |
| 09:23:07 |
91.5 |
482 |
482 |
集合竞价 |
| 09:23:10 |
91.5 |
482 |
482 |
集合竞价 |
| 09:23:13 |
91.5 |
482 |
482 |
集合竞价 |
| 09:23:16 |
91.5 |
482 |
482 |
集合竞价 |
| 09:23:19 |
91.5 |
482 |
482 |
集合竞价 |
| 09:23:22 |
91.5 |
482 |
482 |
集合竞价 |
| 09:23:25 |
91.5 |
482 |
482 |
集合竞价 |
| 09:23:28 |
91.5 |
482 |
482 |
集合竞价 |
| 09:23:31 |
91 |
485 |
485 |
集合竞价 |
| 09:23:34 |
91 |
485 |
485 |
集合竞价 |
| 09:23:37 |
91 |
485 |
485 |
集合竞价 |
| 09:23:40 |
91 |
488 |
488 |
集合竞价 |
| 09:23:43 |
91 |
489 |
489 |
集合竞价 |
| 09:23:46 |
91 |
500 |
500 |
集合竞价 |
| 09:23:49 |
91 |
500 |
500 |
集合竞价 |
| 09:23:52 |
91 |
500 |
500 |
集合竞价 |
| 09:23:55 |
91 |
500 |
500 |
集合竞价 |
| 09:23:58 |
91 |
500 |
500 |
集合竞价 |
| 09:24:01 |
91 |
500 |
500 |
集合竞价 |
| 09:24:04 |
91 |
500 |
500 |
集合竞价 |
| 09:24:07 |
91 |
551 |
551 |
集合竞价 |
| 09:24:10 |
91 |
551 |
551 |
集合竞价 |
| 09:24:13 |
91 |
552 |
552 |
集合竞价 |
| 09:24:16 |
91 |
552 |
552 |
集合竞价 |
| 09:24:19 |
90.9 |
552 |
552 |
集合竞价 |
| 09:24:22 |
90.9 |
556 |
556 |
集合竞价 |
| 09:24:25 |
89.58 |
616 |
616 |
集合竞价 |
| 09:24:28 |
89.5 |
624 |
624 |
集合竞价 |
| 09:24:31 |
89 |
625 |
625 |
集合竞价 |
| 09:24:34 |
89 |
628 |
628 |
集合竞价 |
| 09:24:37 |
88.88 |
632 |
632 |
集合竞价 |
| 09:24:43 |
88.88 |
635 |
635 |
集合竞价 |
| 09:24:46 |
88.2 |
642 |
642 |
集合竞价 |
| 09:24:49 |
88 |
655 |
655 |
集合竞价 |
| 09:24:52 |
88 |
660 |
660 |
集合竞价 |
| 09:24:55 |
88.88 |
818 |
818 |
集合竞价 |
| 09:24:58 |
88.88 |
861 |
861 |
集合竞价 |
| 09:25:04 |
88.88 |
861 |
1722 |
卖出 |
| 09:30:02 |
88.67 |
887 |
2609 |
卖出 |
| 09:30:05 |
89 |
465 |
3074 |
买入 |
| 09:30:08 |
90 |
512 |
3586 |
买入 |
| 09:30:11 |
90.01 |
304 |
3890 |
买入 |
| 09:30:14 |
90.28 |
360 |
4250 |
买入 |
| 09:30:17 |
90.34 |
674 |
4924 |
买入 |
| 09:30:20 |
90.64 |
218 |
5142 |
买入 |
| 09:30:23 |
90.9 |
124 |
5266 |
买入 |
| 09:30:26 |
90.8 |
207 |
5473 |
卖出 |
| 09:30:29 |
90.87 |
572 |
6045 |
卖出 |
| 09:30:32 |
90.9 |
366 |
6411 |
买入 |
| 09:30:35 |
91 |
693 |
7104 |
买入 |
| 09:30:38 |
91 |
280 |
7384 |
买入 |
| 09:30:41 |
91.22 |
464 |
7848 |
买入 |
| 09:30:44 |
91.74 |
49 |
7897 |
买入 |
| 09:30:47 |
92 |
258 |
8155 |
买入 |
| 09:30:50 |
92 |
122 |
8277 |
卖出 |
| 09:30:53 |
92.22 |
46 |
8323 |
买入 |
| 09:30:56 |
92.5 |
170 |
8493 |
买入 |
| 09:30:59 |
92.4 |
97 |
8590 |
卖出 |
| 09:31:02 |
92.52 |
127 |
8717 |
买入 |
| 09:31:05 |
92.5 |
93 |
8810 |
卖出 |
| 09:31:08 |
92.4 |
154 |
8964 |
卖出 |
| 09:31:11 |
92.8 |
319 |
9283 |
买入 |
| 09:31:14 |
93.2 |
229 |
9512 |
买入 |
| 09:31:17 |
93.21 |
106 |
9618 |
买入 |
| 09:31:20 |
93.4 |
140 |
9758 |
买入 |
| 09:31:23 |
93.41 |
144 |
9902 |
买入 |
| 09:31:26 |
93.99 |
199 |
10101 |
买入 |
| 09:31:29 |
93.42 |
164 |
10265 |
卖出 |
| 09:31:32 |
94.32 |
76 |
10341 |
买入 |
| 09:31:35 |
94 |
77 |
10418 |
卖出 |
| 09:31:38 |
93.46 |
118 |
10536 |
卖出 |
| 09:31:41 |
93.99 |
33 |
10569 |
买入 |
| 09:31:44 |
93.41 |
339 |
10908 |
卖出 |
| 09:31:47 |
93.75 |
248 |
11156 |
买入 |
| 09:31:50 |
93.2 |
74 |
11230 |
卖出 |
| 09:31:53 |
93.46 |
293 |
11523 |
买入 |
| 09:31:56 |
93.69 |
381 |
11904 |
买入 |
| 09:31:59 |
93.44 |
182 |
12086 |
卖出 |
| 09:32:02 |
93.46 |
142 |
12228 |
买入 |
| 09:32:05 |
92.5 |
233 |
12461 |
卖出 |
| 09:32:08 |
93 |
254 |
12715 |
买入 |
| 09:32:11 |
93.3 |
124 |
12839 |
买入 |
| 09:32:14 |
93.53 |
235 |
13074 |
买入 |
| 09:32:17 |
93.1 |
235 |
13309 |
卖出 |
| 09:32:20 |
92.85 |
449 |
13758 |
卖出 |
| 09:32:23 |
93.02 |
91 |
13849 |
买入 |
| 09:32:26 |
92.97 |
171 |
14020 |
卖出 |
| 09:32:29 |
92.87 |
138 |
14158 |
卖出 |
| 09:32:32 |
92.5 |
191 |
14349 |
卖出 |
| 09:32:35 |
92.51 |
33 |
14382 |
买入 |
| 09:32:38 |
92.5 |
337 |
14719 |
卖出 |
| 09:32:41 |
93 |
224 |
14943 |
买入 |
| 09:32:44 |
92.73 |
139 |
15082 |
卖出 |
| 09:32:47 |
92.96 |
349 |
15431 |
买入 |
| 09:32:50 |
93.45 |
61 |
15492 |
买入 |
| 09:32:53 |
93.5 |
114 |
15606 |
买入 |
| 09:32:56 |
93.5 |
337 |
15943 |
卖出 |
| 09:32:59 |
93.61 |
108 |
16051 |
买入 |
| 09:33:02 |
93.6 |
185 |
16236 |
卖出 |
| 09:33:05 |
93.53 |
54 |
16290 |
卖出 |
| 09:33:08 |
93.39 |
104 |
16394 |
卖出 |
| 09:33:11 |
93.29 |
154 |
16548 |
卖出 |
| 09:33:14 |
93.28 |
127 |
16675 |
卖出 |
| 09:33:17 |
93.22 |
75 |
16750 |
卖出 |
| 09:33:20 |
93.5 |
109 |
16859 |
买入 |
| 09:33:23 |
93.45 |
94 |
16953 |
卖出 |
| 09:33:26 |
93.47 |
65 |
17018 |
买入 |
| 09:33:29 |
93.2 |
306 |
17324 |
卖出 |
| 09:33:32 |
93.54 |
246 |
17570 |
买入 |
| 09:33:35 |
93.54 |
107 |
17677 |
买入 |
| 09:33:38 |
93.68 |
125 |
17802 |
买入 |
| 09:33:41 |
93.61 |
76 |
17878 |
卖出 |
| 09:33:44 |
93.55 |
144 |
18022 |
卖出 |
| 09:33:47 |
93.86 |
175 |
18197 |
买入 |
| 09:33:50 |
93.8 |
79 |
18276 |
卖出 |
| 09:33:53 |
93.5 |
261 |
18537 |
卖出 |
| 09:33:56 |
93.5 |
266 |
18803 |
买入 |
| 09:33:59 |
93.26 |
271 |
19074 |
卖出 |
| 09:34:02 |
93.32 |
139 |
19213 |
卖出 |
| 09:34:05 |
93.32 |
72 |
19285 |
卖出 |
| 09:34:08 |
93.5 |
258 |
19543 |
买入 |
| 09:34:11 |
93.47 |
73 |
19616 |
卖出 |
| 09:34:14 |
93.77 |
93 |
19709 |
买入 |
| 09:34:17 |
93.41 |
88 |
19797 |
卖出 |
| 09:34:20 |
93.56 |
78 |
19875 |
买入 |
| 09:34:23 |
93.4 |
64 |
19939 |
卖出 |
| 09:34:26 |
93.43 |
338 |
20277 |
买入 |
| 09:34:29 |
93.28 |
310 |
20587 |
卖出 |
| 09:34:32 |
93.53 |
82 |
20669 |
买入 |
| 09:34:35 |
93.26 |
208 |
20877 |
卖出 |
| 09:34:38 |
93.38 |
58 |
20935 |
买入 |
| 09:34:41 |
93.39 |
60 |
20995 |
买入 |
| 09:34:44 |
93.53 |
66 |
21061 |
买入 |
| 09:34:47 |
93.53 |
59 |
21120 |
卖出 |
| 09:34:50 |
93.58 |
114 |
21234 |
买入 |
| 09:34:53 |
93.66 |
451 |
21685 |
买入 |
| 09:34:56 |
93.63 |
96 |
21781 |
卖出 |
| 09:34:59 |
93.5 |
323 |
22104 |
卖出 |
| 09:35:02 |
93.39 |
159 |
22263 |
卖出 |
| 09:35:05 |
93.48 |
215 |
22478 |
买入 |
| 09:35:08 |
93.79 |
164 |
22642 |
买入 |
| 09:35:11 |
93.5 |
211 |
22853 |
卖出 |
| 09:35:14 |
93.8 |
185 |
23038 |
买入 |
| 09:35:17 |
93.42 |
174 |
23212 |
卖出 |
| 09:35:20 |
93.55 |
102 |
23314 |
买入 |
| 09:35:23 |
94 |
443 |
23757 |
买入 |
| 09:35:26 |
94.18 |
165 |
23922 |
买入 |
| 09:35:29 |
94.4 |
85 |
24007 |
买入 |
| 09:35:32 |
94.4 |
60 |
24067 |
卖出 |
| 09:35:35 |
94.53 |
152 |
24219 |
买入 |
| 09:35:38 |
94.6 |
49 |
24268 |
买入 |
| 09:35:41 |
94.74 |
59 |
24327 |
买入 |
| 09:35:44 |
94.89 |
23 |
24350 |
买入 |
| 09:35:47 |
94.93 |
43 |
24393 |
买入 |
| 09:35:50 |
94.9 |
32 |
24425 |
卖出 |
| 09:35:53 |
94.99 |
105 |
24530 |
买入 |
| 09:35:56 |
95.05 |
192 |
24722 |
买入 |
| 09:35:59 |
95.47 |
57 |
24779 |
买入 |
| 09:36:02 |
95.47 |
103 |
24882 |
买入 |
| 09:36:05 |
95.5 |
102 |
24984 |
买入 |
| 09:36:08 |
95.55 |
81 |
25065 |
买入 |
| 09:36:11 |
95.74 |
108 |
25173 |
买入 |
| 09:36:14 |
95.5 |
134 |
25307 |
卖出 |
| 09:36:17 |
95.06 |
262 |
25569 |
卖出 |
| 09:36:20 |
95.41 |
23 |
25592 |
买入 |
| 09:36:23 |
94.97 |
119 |
25711 |
卖出 |
| 09:36:26 |
95.42 |
215 |
25926 |
买入 |
| 09:36:29 |
94.74 |
64 |
25990 |
卖出 |
| 09:36:32 |
95.55 |
170 |
26160 |
买入 |
| 09:36:35 |
95 |
122 |
26282 |
卖出 |
| 09:36:38 |
94.75 |
190 |
26472 |
卖出 |
| 09:36:41 |
94.7 |
58 |
26530 |
卖出 |
| 09:36:44 |
94.76 |
126 |
26656 |
买入 |
| 09:36:47 |
94.94 |
118 |
26774 |
买入 |
| 09:36:50 |
94.73 |
39 |
26813 |
卖出 |
| 09:36:53 |
94.79 |
135 |
26948 |
买入 |
| 09:36:56 |
94.74 |
152 |
27100 |
卖出 |
| 09:36:59 |
94 |
145 |
27245 |
卖出 |
| 09:37:02 |
93.94 |
143 |
27388 |
卖出 |
| 09:37:05 |
93.94 |
65 |
27453 |
买入 |
| 09:37:08 |
93.99 |
202 |
27655 |
买入 |
| 09:37:11 |
93.94 |
117 |
27772 |
卖出 |
| 09:37:14 |
94.11 |
46 |
27818 |
买入 |
| 09:37:17 |
93.5 |
199 |
28017 |
卖出 |
| 09:37:20 |
93.5 |
115 |
28132 |
买入 |
| 09:37:23 |
93.55 |
37 |
28169 |
买入 |
| 09:37:26 |
93.87 |
34 |
28203 |
买入 |
| 09:37:29 |
93.87 |
59 |
28262 |
买入 |
| 09:37:32 |
93.55 |
61 |
28323 |
卖出 |
| 09:37:35 |
93.87 |
182 |
28505 |
买入 |
| 09:37:38 |
93.81 |
54 |
28559 |
卖出 |
| 09:37:41 |
93.52 |
73 |
28632 |
卖出 |
| 09:37:44 |
93.81 |
29 |
28661 |
买入 |
| 09:37:47 |
93.87 |
66 |
28727 |
买入 |
| 09:37:50 |
93.86 |
137 |
28864 |
卖出 |
| 09:37:53 |
93.5 |
65 |
28929 |
卖出 |
| 09:37:56 |
93.44 |
143 |
29072 |
卖出 |
| 09:37:59 |
93.46 |
55 |
29127 |
买入 |
| 09:38:02 |
93.35 |
35 |
29162 |
卖出 |
| 09:38:05 |
93.35 |
104 |
29266 |
买入 |
| 09:38:08 |
93.36 |
73 |
29339 |
卖出 |
| 09:38:11 |
93.49 |
22 |
29361 |
买入 |
| 09:38:14 |
93.34 |
34 |
29395 |
卖出 |
| 09:38:17 |
93.34 |
16 |
29411 |
买入 |
| 09:38:20 |
93.35 |
31 |
29442 |
买入 |
| 09:38:23 |
93.4 |
4 |
29446 |
买入 |
| 09:38:26 |
93.41 |
33 |
29479 |
卖出 |
| 09:38:29 |
92.96 |
287 |
29766 |
卖出 |
| 09:38:32 |
92.9 |
65 |
29831 |
卖出 |
| 09:38:35 |
92.88 |
109 |
29940 |
卖出 |
| 09:38:38 |
92.75 |
37 |
29977 |
卖出 |