福昕软件[688095]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
80.02 |
5 |
5 |
集合竞价 |
| 09:15:10 |
80.02 |
7 |
7 |
集合竞价 |
| 09:15:48 |
80.03 |
8 |
8 |
集合竞价 |
| 09:15:51 |
78.5 |
13 |
13 |
集合竞价 |
| 09:15:57 |
77.01 |
13 |
13 |
集合竞价 |
| 09:16:03 |
77.01 |
13 |
13 |
集合竞价 |
| 09:16:06 |
77.01 |
10 |
10 |
集合竞价 |
| 09:16:09 |
75.55 |
10 |
10 |
集合竞价 |
| 09:16:27 |
74.11 |
10 |
10 |
集合竞价 |
| 09:16:33 |
74.11 |
12 |
12 |
集合竞价 |
| 09:16:39 |
74.11 |
18 |
18 |
集合竞价 |
| 09:16:42 |
72.7 |
18 |
18 |
集合竞价 |
| 09:16:57 |
72.7 |
21 |
21 |
集合竞价 |
| 09:17:01 |
71.32 |
21 |
21 |
集合竞价 |
| 09:17:12 |
70.41 |
25 |
25 |
集合竞价 |
| 09:17:15 |
70.41 |
22 |
22 |
集合竞价 |
| 09:17:21 |
70.41 |
29 |
29 |
集合竞价 |
| 09:17:33 |
70.41 |
31 |
31 |
集合竞价 |
| 09:17:40 |
70.41 |
36 |
36 |
集合竞价 |
| 09:17:46 |
70.41 |
38 |
38 |
集合竞价 |
| 09:17:49 |
70.41 |
41 |
41 |
集合竞价 |
| 09:17:58 |
70.41 |
68 |
68 |
集合竞价 |
| 09:18:00 |
70.41 |
68 |
68 |
集合竞价 |
| 09:18:04 |
70.41 |
68 |
68 |
集合竞价 |
| 09:18:07 |
70.41 |
68 |
68 |
集合竞价 |
| 09:18:16 |
70.41 |
68 |
68 |
集合竞价 |
| 09:18:28 |
70.41 |
68 |
68 |
集合竞价 |
| 09:18:31 |
70.41 |
68 |
68 |
集合竞价 |
| 09:18:34 |
70.42 |
30 |
30 |
集合竞价 |
| 09:18:52 |
70.43 |
30 |
30 |
集合竞价 |
| 09:18:58 |
70.42 |
30 |
30 |
集合竞价 |
| 09:19:07 |
88.01 |
0 |
0 |
集合竞价 |
| 09:20:04 |
88.5 |
2 |
2 |
集合竞价 |
| 09:22:58 |
88.5 |
2 |
2 |
集合竞价 |
| 09:23:19 |
88.8 |
4 |
4 |
集合竞价 |
| 09:24:13 |
88.25 |
4 |
4 |
集合竞价 |
| 09:24:52 |
88 |
4 |
4 |
集合竞价 |
| 09:24:55 |
88.24 |
6 |
6 |
集合竞价 |
| 09:24:58 |
88 |
6 |
6 |
集合竞价 |
| 09:25:01 |
87.92 |
6 |
6 |
集合竞价 |
| 09:25:05 |
87.92 |
6 |
12 |
买入 |
| 09:30:04 |
88.5 |
18 |
30 |
买入 |
| 09:30:07 |
86.22 |
9 |
39 |
卖出 |
| 09:30:10 |
87.92 |
8 |
47 |
买入 |
| 09:30:16 |
87.92 |
1 |
48 |
卖出 |
| 09:30:19 |
86.6 |
5 |
53 |
卖出 |
| 09:30:37 |
86.6 |
13 |
66 |
卖出 |
| 09:30:40 |
86.6 |
2 |
68 |
卖出 |
| 09:30:43 |
87.89 |
4 |
72 |
买入 |
| 09:30:55 |
87.61 |
2 |
74 |
卖出 |
| 09:30:58 |
87 |
2 |
76 |
卖出 |
| 09:31:04 |
86.7 |
2 |
78 |
卖出 |
| 09:31:34 |
86.71 |
8 |
86 |
卖出 |
| 09:31:40 |
87.46 |
2 |
88 |
买入 |
| 09:31:49 |
86.94 |
2 |
90 |
卖出 |
| 09:31:55 |
86.72 |
6 |
96 |
买入 |
| 09:31:58 |
86.7 |
13 |
109 |
卖出 |
| 09:32:01 |
86.72 |
2 |
111 |
买入 |
| 09:32:16 |
86.72 |
5 |
116 |
卖出 |
| 09:32:31 |
87.58 |
2 |
118 |
买入 |
| 09:32:34 |
87.58 |
4 |
122 |
买入 |
| 09:32:37 |
87.58 |
10 |
132 |
买入 |
| 09:32:40 |
87.43 |
2 |
134 |
卖出 |
| 09:32:49 |
87.44 |
10 |
144 |
买入 |
| 09:32:55 |
86.76 |
2 |
146 |
卖出 |
| 09:33:01 |
86.76 |
2 |
148 |
卖出 |
| 09:33:10 |
87.74 |
7 |
155 |
买入 |
| 09:33:19 |
86.81 |
2 |
157 |
卖出 |
| 09:33:28 |
87.74 |
2 |
159 |
买入 |
| 09:34:04 |
87.5 |
2 |
161 |
买入 |
| 09:34:07 |
87.5 |
4 |
165 |
买入 |
| 09:34:13 |
87.6 |
7 |
172 |
买入 |
| 09:34:19 |
87.6 |
3 |
175 |
买入 |
| 09:34:22 |
87.6 |
3 |
178 |
买入 |
| 09:34:28 |
87.8 |
2 |
180 |
买入 |
| 09:34:37 |
87.8 |
0 |
180 |
买入 |
| 09:34:40 |
87.88 |
3 |
183 |
买入 |
| 09:34:43 |
87.8 |
0 |
183 |
卖出 |
| 09:35:07 |
87.51 |
2 |
185 |
卖出 |
| 09:35:22 |
87.88 |
2 |
187 |
买入 |
| 09:35:31 |
87.5 |
2 |
189 |
卖出 |
| 09:35:40 |
87.28 |
4 |
193 |
卖出 |
| 09:36:16 |
87.77 |
2 |
195 |
买入 |
| 09:36:52 |
87.74 |
2 |
197 |
买入 |
| 09:37:07 |
87.74 |
2 |
199 |
买入 |
| 09:37:34 |
87.3 |
50 |
249 |
卖出 |
| 09:37:37 |
87.3 |
12 |
261 |
买入 |
| 09:37:40 |
87.3 |
4 |
265 |
买入 |
| 09:37:55 |
87.74 |
6 |
271 |
买入 |
| 09:38:01 |
87.88 |
2 |
273 |
买入 |
| 09:38:22 |
87.3 |
21 |
294 |
卖出 |
| 09:38:25 |
87.87 |
4 |
298 |
买入 |
| 09:38:31 |
87.88 |
2 |
300 |
买入 |
| 09:38:52 |
88 |
2 |
302 |
买入 |
| 09:39:22 |
87.32 |
3 |
305 |
卖出 |
| 09:39:25 |
87.31 |
10 |
315 |
卖出 |
| 09:39:28 |
87.32 |
1 |
316 |
买入 |
| 09:39:49 |
87.95 |
2 |
318 |
买入 |
| 09:40:40 |
87.93 |
2 |
320 |
买入 |
| 09:41:37 |
87.91 |
14 |
334 |
买入 |
| 09:41:46 |
87.88 |
4 |
338 |
买入 |
| 09:42:31 |
87.88 |
2 |
340 |
买入 |
| 09:43:25 |
87.82 |
2 |
342 |
买入 |
| 09:43:43 |
87.36 |
2 |
344 |
卖出 |
| 09:43:52 |
87.8 |
3 |
347 |
买入 |
| 09:44:01 |
87.77 |
2 |
349 |
买入 |
| 09:44:31 |
87.76 |
2 |
351 |
买入 |
| 09:45:58 |
87.76 |
3 |
354 |
买入 |
| 09:46:16 |
87.8 |
0 |
354 |
买入 |
| 09:46:28 |
87.8 |
1 |
355 |
卖出 |
| 09:46:31 |
87.76 |
2 |
357 |
卖出 |
| 09:46:34 |
88.45 |
32 |
389 |
买入 |
| 09:46:37 |
88.01 |
8 |
397 |
卖出 |
| 09:47:10 |
88.46 |
22 |
419 |
买入 |
| 09:47:46 |
88.03 |
2 |
421 |
卖出 |
| 09:48:10 |
88.45 |
2 |
423 |
买入 |
| 09:48:25 |
88.46 |
3 |
426 |
买入 |
| 09:48:46 |
88.02 |
11 |
437 |
卖出 |
| 09:48:49 |
88.1 |
1 |
438 |
买入 |
| 09:48:55 |
88.11 |
1 |
439 |
卖出 |
| 09:48:58 |
88.1 |
2 |
441 |
买入 |
| 09:49:31 |
88.02 |
5 |
446 |
卖出 |
| 09:49:55 |
88 |
5 |
451 |
卖出 |
| 09:50:01 |
88 |
16 |
467 |
卖出 |
| 09:50:28 |
88 |
2 |
469 |
买入 |
| 09:50:37 |
87.76 |
8 |
477 |
卖出 |
| 09:50:46 |
87.75 |
9 |
486 |
买入 |
| 09:51:01 |
87.76 |
2 |
488 |
买入 |
| 09:51:04 |
87.76 |
1 |
489 |
买入 |
| 09:52:01 |
88.37 |
2 |
491 |
买入 |
| 09:53:10 |
88.36 |
2 |
493 |
买入 |
| 09:54:10 |
88.36 |
2 |
495 |
买入 |
| 09:54:40 |
88.3 |
22 |
517 |
买入 |
| 09:55:31 |
88.3 |
2 |
519 |
买入 |
| 09:56:04 |
88.3 |
11 |
530 |
买入 |
| 09:56:16 |
88.35 |
2 |
532 |
买入 |
| 09:56:19 |
88.35 |
38 |
570 |
买入 |
| 09:56:31 |
88.3 |
4 |
574 |
卖出 |
| 09:57:43 |
88.29 |
2 |
576 |
买入 |
| 09:57:49 |
88.3 |
0 |
576 |
买入 |
| 09:57:52 |
88.36 |
11 |
587 |
买入 |
| 09:57:55 |
88.36 |
1 |
588 |
买入 |
| 09:57:58 |
88.37 |
10 |
598 |
买入 |
| 09:58:07 |
88.45 |
2 |
600 |
买入 |
| 09:58:10 |
88.5 |
30 |
630 |
买入 |
| 09:58:25 |
88.5 |
40 |
670 |
卖出 |
| 09:58:28 |
88.75 |
2 |
672 |
买入 |
| 09:59:40 |
88.51 |
3 |
675 |
卖出 |
| 10:00:10 |
88.5 |
4 |
679 |
卖出 |
| 10:00:16 |
88.44 |
11 |
690 |
卖出 |
| 10:00:19 |
88.37 |
2 |
692 |
卖出 |
| 10:00:22 |
88.37 |
1 |
693 |
卖出 |
| 10:03:13 |
88.01 |
2 |
695 |
卖出 |
| 10:03:34 |
88.33 |
2 |
697 |
买入 |
| 10:04:46 |
88.02 |
5 |
702 |
卖出 |
| 10:07:49 |
88.04 |
4 |
706 |
卖出 |
| 10:07:52 |
88.04 |
11 |
717 |
买入 |
| 10:08:01 |
88.33 |
2 |
719 |
买入 |
| 10:09:16 |
88.33 |
0 |
719 |
买入 |
| 10:10:16 |
88.72 |
2 |
721 |
买入 |
| 10:10:25 |
88.5 |
4 |
725 |
买入 |
| 10:10:37 |
88.72 |
2 |
727 |
买入 |
| 10:11:04 |
88.33 |
4 |
731 |
卖出 |
| 10:11:25 |
88.33 |
5 |
736 |
买入 |
| 10:11:37 |
88.33 |
15 |
751 |
买入 |
| 10:11:40 |
88.68 |
2 |
753 |
买入 |
| 10:11:43 |
88 |
107 |
860 |
卖出 |
| 10:11:46 |
88.33 |
4 |
864 |
卖出 |
| 10:11:49 |
88.33 |
1 |
865 |
卖出 |
| 10:12:01 |
87.83 |
3 |
868 |
卖出 |
| 10:12:04 |
88.3 |
4 |
872 |
买入 |
| 10:12:37 |
88.66 |
2 |
874 |
买入 |
| 10:12:40 |
88.66 |
8 |
882 |
买入 |
| 10:12:43 |
88.67 |
2 |
884 |
买入 |
| 10:13:04 |
88.6 |
4 |
888 |
买入 |
| 10:13:07 |
88.6 |
4 |
892 |
卖出 |
| 10:13:13 |
88.6 |
11 |
903 |
卖出 |
| 10:13:16 |
88.6 |
8 |
911 |
卖出 |
| 10:13:34 |
88.57 |
2 |
913 |
买入 |
| 10:13:37 |
88.6 |
4 |
917 |
买入 |
| 10:14:04 |
88.31 |
5 |
922 |
卖出 |
| 10:14:07 |
88.31 |
2 |
924 |
卖出 |
| 10:14:16 |
88.3 |
5 |
929 |
卖出 |
| 10:14:46 |
88.31 |
5 |
934 |
买入 |
| 10:15:25 |
88.31 |
5 |
939 |
买入 |
| 10:15:31 |
88.31 |
22 |
961 |
买入 |
| 10:16:04 |
88 |
15 |
976 |
卖出 |
| 10:16:28 |
88.02 |
16 |
992 |
卖出 |
| 10:16:31 |
88.02 |
6 |
998 |
买入 |
| 10:16:40 |
88.02 |
14 |
1012 |
买入 |
| 10:16:43 |
88.01 |
28 |
1040 |
卖出 |
| 10:16:46 |
88.02 |
5 |
1045 |
买入 |
| 10:16:52 |
88.02 |
44 |
1089 |
买入 |
| 10:16:58 |
88.02 |
10 |
1099 |
卖出 |
| 10:18:07 |
88.3 |
5 |
1104 |
卖出 |
| 10:18:25 |
88.3 |
2 |
1106 |
卖出 |
| 10:18:28 |
88.31 |
2 |
1108 |
买入 |
| 10:18:31 |
88.3 |
2 |
1110 |
卖出 |
| 10:18:58 |
88.65 |
2 |
1112 |
买入 |
| 10:20:04 |
88.02 |
9 |
1121 |
卖出 |
| 10:20:37 |
88.45 |
2 |
1123 |
买入 |
| 10:23:04 |
88.05 |
2 |
1125 |
卖出 |
| 10:23:13 |
88.05 |
2 |
1127 |
卖出 |
| 10:23:22 |
88.05 |
3 |
1130 |
卖出 |
| 10:23:34 |
88.38 |
2 |
1132 |
买入 |
| 10:23:52 |
88.05 |
2 |
1134 |
卖出 |
| 10:24:31 |
88.06 |
3 |
1137 |
卖出 |
| 10:25:07 |
88.05 |
9 |
1146 |
卖出 |
| 10:25:10 |
88.01 |
2 |
1148 |
卖出 |
| 10:25:13 |
88 |
10 |
1158 |
卖出 |
| 10:25:28 |
88 |
10 |
1168 |
买入 |
| 10:25:34 |
88 |
4 |
1172 |
买入 |
| 10:26:04 |
87.99 |
2 |
1174 |
卖出 |
| 10:27:40 |
87.87 |
2 |
1176 |
卖出 |
| 10:27:55 |
87.87 |
2 |
1178 |
买入 |
| 10:27:58 |
87.87 |
1 |
1179 |
买入 |
| 10:28:01 |
87.85 |
5 |
1184 |
卖出 |
| 10:28:43 |
87.99 |
4 |
1188 |
买入 |
| 10:29:01 |
88 |
1 |
1189 |
买入 |
| 10:29:34 |
87.99 |
2 |
1191 |
卖出 |
| 10:30:01 |
87.99 |
6 |
1197 |
卖出 |
| 10:30:04 |
87.95 |
2 |
1199 |
卖出 |
| 10:30:28 |
87.85 |
1 |
1200 |
卖出 |
| 10:30:40 |
87.85 |
12 |
1212 |
卖出 |
| 10:31:07 |
87.76 |
9 |
1221 |
卖出 |
| 10:31:46 |
87.76 |
4 |
1225 |
卖出 |
| 10:31:58 |
87.76 |
2 |
1227 |
卖出 |
| 10:33:22 |
87.76 |
3 |
1230 |
卖出 |
| 10:33:46 |
87.75 |
2 |
1232 |
卖出 |
| 10:36:01 |
87.75 |
0 |
1232 |
卖出 |
| 10:36:22 |
87.75 |
2 |
1234 |
卖出 |
| 10:36:25 |
87.75 |
2 |
1236 |
卖出 |
| 10:36:49 |
87.75 |
2 |
1238 |
卖出 |
| 10:36:55 |
87.63 |
2 |
1240 |
买入 |
| 10:38:40 |
87.98 |
2 |
1242 |
买入 |
| 10:38:49 |
87.99 |
2 |
1244 |
买入 |
| 10:39:55 |
87.99 |
4 |
1248 |
买入 |
| 10:41:04 |
87.72 |
2 |
1250 |
卖出 |
| 10:42:01 |
87.71 |
4 |
1254 |
卖出 |
| 10:43:37 |
87.72 |
2 |
1256 |
卖出 |
| 10:43:40 |
87.99 |
19 |
1275 |
买入 |
| 10:43:49 |
88 |
4 |
1279 |
买入 |
| 10:43:52 |
88.03 |
2 |
1281 |
买入 |
| 10:44:16 |
88.05 |
3 |
1284 |
买入 |
| 10:45:13 |
88 |
2 |
1286 |
卖出 |
| 10:45:16 |
87.73 |
4 |
1290 |
卖出 |
| 10:46:34 |
87.98 |
2 |
1292 |
买入 |
| 10:47:28 |
87.98 |
2 |
1294 |
买入 |
| 10:47:31 |
87.98 |
0 |
1294 |
买入 |
| 10:47:52 |
88 |
2 |
1296 |
买入 |
| 10:48:25 |
88.06 |
2 |
1298 |
买入 |
| 10:48:31 |
88.06 |
2 |
1300 |
买入 |
| 10:49:04 |
88.06 |
0 |
1300 |
买入 |
| 10:49:34 |
88.1 |
2 |
1302 |
买入 |
| 10:49:40 |
88.1 |
2 |
1304 |
买入 |
| 10:50:46 |
88.18 |
2 |
1306 |
买入 |
| 10:51:10 |
88.18 |
2 |
1308 |
买入 |
| 10:51:46 |
88.18 |
0 |
1308 |
买入 |
| 10:53:10 |
88.19 |
4 |
1312 |
卖出 |
| 10:53:25 |
88.19 |
1 |
1313 |
卖出 |
| 10:54:46 |
88.19 |
3 |
1316 |
卖出 |
| 10:54:55 |
88.19 |
1 |
1317 |
买入 |
| 10:55:34 |
88.18 |
2 |
1319 |
卖出 |
| 10:56:34 |
88.42 |
2 |
1321 |
买入 |
| 10:57:04 |
88.42 |
2 |
1323 |
买入 |
| 10:57:46 |
88.08 |
1 |
1324 |
卖出 |
| 10:57:58 |
88.08 |
2 |
1326 |
卖出 |
| 10:59:58 |
88.09 |
2 |
1328 |
卖出 |
| 11:00:10 |
88.09 |
3 |
1331 |
卖出 |
| 11:00:19 |
88.08 |
4 |
1335 |
卖出 |
| 11:01:46 |
88.08 |
2 |
1337 |
卖出 |
| 11:03:37 |
88.2 |
2 |
1339 |
买入 |
| 11:03:55 |
88.1 |
1 |
1340 |
卖出 |
| 11:04:01 |
88.1 |
0 |
1340 |
卖出 |
| 11:06:28 |
88.2 |
6 |
1346 |
买入 |
| 11:06:40 |
88.2 |
0 |
1346 |
买入 |
| 11:07:04 |
88.27 |
2 |
1348 |
买入 |
| 11:07:07 |
88.29 |
2 |
1350 |
买入 |
| 11:07:10 |
88.29 |
2 |
1352 |
卖出 |
| 11:07:28 |
88.4 |
5 |
1357 |
买入 |
| 11:07:31 |
88.39 |
4 |
1361 |
买入 |
| 11:09:46 |
88.4 |
6 |
1367 |
买入 |
| 11:10:10 |
88.4 |
2 |
1369 |
买入 |
| 11:10:55 |
88.4 |
2 |
1371 |
买入 |
| 11:11:46 |
88.45 |
2 |
1373 |
买入 |
| 11:11:49 |
88.44 |
2 |
1375 |
买入 |
| 11:13:28 |
88.4 |
1 |
1376 |
卖出 |
| 11:13:37 |
88.4 |
4 |
1380 |
买入 |
| 11:13:52 |
88.4 |
10 |
1390 |
卖出 |
| 11:14:43 |
88.4 |
1 |
1391 |
卖出 |
| 11:16:43 |
88.28 |
14 |
1405 |
卖出 |
| 11:17:49 |
88.28 |
16 |
1421 |
卖出 |
| 11:18:25 |
88.28 |
4 |
1425 |
卖出 |
| 11:19:25 |
88.44 |
2 |
1427 |
买入 |
| 11:21:43 |
88.45 |
3 |
1430 |
买入 |
| 11:22:37 |
88.45 |
3 |
1433 |
买入 |
| 11:22:55 |
88.55 |
4 |
1437 |
买入 |
| 11:22:58 |
88.55 |
0 |
1437 |
卖出 |
| 11:23:55 |
88.65 |
50 |
1487 |
买入 |
| 11:24:58 |
88.65 |
8 |
1495 |
买入 |