孚能科技[688567]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:49 |
20 |
173 |
173 |
集合竞价 |
| 09:16:55 |
20 |
173 |
173 |
集合竞价 |
| 09:17:01 |
20 |
173 |
173 |
集合竞价 |
| 09:17:34 |
20 |
173 |
173 |
集合竞价 |
| 09:18:01 |
20 |
173 |
173 |
集合竞价 |
| 09:18:25 |
19.13 |
0 |
0 |
集合竞价 |
| 09:22:19 |
18.7 |
46 |
46 |
集合竞价 |
| 09:22:22 |
18.79 |
46 |
46 |
集合竞价 |
| 09:22:40 |
18.79 |
49 |
49 |
集合竞价 |
| 09:23:01 |
18.79 |
49 |
49 |
集合竞价 |
| 09:23:13 |
18.75 |
57 |
57 |
集合竞价 |
| 09:23:25 |
18.79 |
58 |
58 |
集合竞价 |
| 09:23:34 |
18.79 |
93 |
93 |
集合竞价 |
| 09:23:46 |
18.79 |
95 |
95 |
集合竞价 |
| 09:23:49 |
18.75 |
108 |
108 |
集合竞价 |
| 09:24:04 |
18.75 |
155 |
155 |
集合竞价 |
| 09:24:07 |
18.73 |
158 |
158 |
集合竞价 |
| 09:24:10 |
18.75 |
277 |
277 |
集合竞价 |
| 09:24:16 |
18.75 |
326 |
326 |
集合竞价 |
| 09:24:19 |
18.79 |
395 |
395 |
集合竞价 |
| 09:24:25 |
18.79 |
435 |
435 |
集合竞价 |
| 09:24:28 |
18.79 |
435 |
435 |
集合竞价 |
| 09:24:31 |
18.79 |
455 |
455 |
集合竞价 |
| 09:24:37 |
18.79 |
459 |
459 |
集合竞价 |
| 09:24:40 |
18.78 |
488 |
488 |
集合竞价 |
| 09:24:46 |
18.78 |
490 |
490 |
集合竞价 |
| 09:24:49 |
18.78 |
490 |
490 |
集合竞价 |
| 09:24:52 |
18.79 |
500 |
500 |
集合竞价 |
| 09:24:55 |
18.79 |
509 |
509 |
集合竞价 |
| 09:24:58 |
18.79 |
517 |
517 |
集合竞价 |
| 09:25:01 |
18.89 |
605 |
605 |
集合竞价 |
| 09:25:06 |
18.89 |
605 |
1210 |
卖出 |
| 09:30:01 |
19.13 |
35 |
1245 |
买入 |
| 09:30:04 |
18.99 |
210 |
1455 |
卖出 |
| 09:30:07 |
18.79 |
687 |
2142 |
卖出 |
| 09:30:10 |
18.9 |
696 |
2838 |
买入 |
| 09:30:13 |
18.99 |
46 |
2884 |
买入 |
| 09:30:16 |
18.9 |
129 |
3013 |
卖出 |
| 09:30:19 |
18.9 |
52 |
3065 |
卖出 |
| 09:30:22 |
18.85 |
17 |
3082 |
卖出 |
| 09:30:25 |
18.82 |
38 |
3120 |
卖出 |
| 09:30:28 |
18.81 |
54 |
3174 |
卖出 |
| 09:30:31 |
18.8 |
15 |
3189 |
卖出 |
| 09:30:34 |
18.78 |
64 |
3253 |
卖出 |
| 09:30:37 |
18.75 |
34 |
3287 |
卖出 |
| 09:30:40 |
18.75 |
168 |
3455 |
卖出 |
| 09:30:43 |
18.73 |
16 |
3471 |
卖出 |
| 09:30:46 |
18.72 |
44 |
3515 |
卖出 |
| 09:30:49 |
18.72 |
20 |
3535 |
买入 |
| 09:30:52 |
18.71 |
64 |
3599 |
卖出 |
| 09:30:55 |
18.7 |
10 |
3609 |
卖出 |
| 09:30:58 |
18.7 |
49 |
3658 |
卖出 |
| 09:31:01 |
18.7 |
19 |
3677 |
买入 |
| 09:31:04 |
18.7 |
50 |
3727 |
买入 |
| 09:31:07 |
18.69 |
134 |
3861 |
卖出 |
| 09:31:13 |
18.72 |
62 |
3923 |
卖出 |
| 09:31:16 |
18.76 |
167 |
4090 |
买入 |
| 09:31:19 |
18.77 |
209 |
4299 |
买入 |
| 09:31:22 |
18.77 |
239 |
4538 |
买入 |
| 09:31:25 |
18.77 |
47 |
4585 |
买入 |
| 09:31:28 |
18.76 |
112 |
4697 |
卖出 |
| 09:31:31 |
18.76 |
11 |
4708 |
买入 |
| 09:31:34 |
18.79 |
62 |
4770 |
买入 |
| 09:31:37 |
18.79 |
42 |
4812 |
买入 |
| 09:31:40 |
18.78 |
20 |
4832 |
买入 |
| 09:31:43 |
18.72 |
65 |
4897 |
卖出 |
| 09:31:46 |
18.76 |
34 |
4931 |
买入 |
| 09:31:49 |
18.76 |
52 |
4983 |
买入 |
| 09:31:55 |
18.72 |
79 |
5062 |
卖出 |
| 09:31:58 |
18.71 |
8 |
5070 |
卖出 |
| 09:32:01 |
18.72 |
23 |
5093 |
买入 |
| 09:32:04 |
18.7 |
205 |
5298 |
卖出 |
| 09:32:07 |
18.7 |
144 |
5442 |
卖出 |
| 09:32:10 |
18.71 |
225 |
5667 |
买入 |
| 09:32:13 |
18.75 |
218 |
5885 |
买入 |
| 09:32:16 |
18.71 |
96 |
5981 |
卖出 |
| 09:32:19 |
18.7 |
218 |
6199 |
卖出 |
| 09:32:22 |
18.7 |
70 |
6269 |
卖出 |
| 09:32:25 |
18.7 |
166 |
6435 |
卖出 |
| 09:32:28 |
18.71 |
25 |
6460 |
买入 |
| 09:32:31 |
18.7 |
57 |
6517 |
卖出 |
| 09:32:34 |
18.69 |
67 |
6584 |
卖出 |
| 09:32:37 |
18.7 |
50 |
6634 |
买入 |
| 09:32:40 |
18.71 |
8 |
6642 |
买入 |
| 09:32:46 |
18.72 |
211 |
6853 |
卖出 |
| 09:32:49 |
18.78 |
24 |
6877 |
买入 |
| 09:32:52 |
18.74 |
15 |
6892 |
卖出 |
| 09:32:55 |
18.74 |
50 |
6942 |
买入 |
| 09:32:58 |
18.79 |
7 |
6949 |
卖出 |
| 09:33:01 |
18.8 |
2 |
6951 |
卖出 |
| 09:33:13 |
18.8 |
91 |
7042 |
卖出 |
| 09:33:16 |
18.8 |
35 |
7077 |
买入 |
| 09:33:19 |
18.8 |
2 |
7079 |
买入 |
| 09:33:22 |
18.8 |
32 |
7111 |
买入 |
| 09:33:25 |
18.76 |
49 |
7160 |
卖出 |
| 09:33:28 |
18.8 |
79 |
7239 |
买入 |
| 09:33:31 |
18.8 |
8 |
7247 |
买入 |
| 09:33:34 |
18.8 |
39 |
7286 |
买入 |
| 09:33:37 |
18.8 |
4 |
7290 |
买入 |
| 09:33:40 |
18.8 |
17 |
7307 |
买入 |
| 09:33:49 |
18.88 |
24 |
7331 |
买入 |
| 09:33:52 |
18.88 |
7 |
7338 |
买入 |
| 09:33:55 |
18.83 |
14 |
7352 |
卖出 |
| 09:33:58 |
18.83 |
24 |
7376 |
买入 |
| 09:34:07 |
18.84 |
75 |
7451 |
卖出 |
| 09:34:10 |
18.84 |
78 |
7529 |
买入 |
| 09:34:13 |
18.84 |
57 |
7586 |
买入 |
| 09:34:19 |
18.85 |
207 |
7793 |
卖出 |
| 09:34:22 |
18.86 |
3 |
7796 |
卖出 |
| 09:34:25 |
18.83 |
11 |
7807 |
买入 |
| 09:34:28 |
18.8 |
149 |
7956 |
卖出 |
| 09:34:31 |
18.8 |
71 |
8027 |
卖出 |
| 09:34:34 |
18.8 |
283 |
8310 |
买入 |
| 09:34:37 |
18.8 |
8 |
8318 |
买入 |
| 09:34:40 |
18.8 |
72 |
8390 |
买入 |
| 09:34:43 |
18.8 |
36 |
8426 |
卖出 |
| 09:34:49 |
18.8 |
50 |
8476 |
卖出 |
| 09:34:58 |
18.8 |
36 |
8512 |
卖出 |
| 09:35:01 |
18.76 |
34 |
8546 |
卖出 |
| 09:35:04 |
18.8 |
80 |
8626 |
买入 |
| 09:35:07 |
18.77 |
84 |
8710 |
卖出 |
| 09:35:10 |
18.73 |
80 |
8790 |
卖出 |
| 09:35:13 |
18.73 |
107 |
8897 |
卖出 |
| 09:35:16 |
18.72 |
58 |
8955 |
卖出 |
| 09:35:19 |
18.8 |
129 |
9084 |
买入 |
| 09:35:22 |
18.72 |
50 |
9134 |
卖出 |
| 09:35:25 |
18.76 |
2 |
9136 |
买入 |
| 09:35:28 |
18.73 |
10 |
9146 |
卖出 |
| 09:35:34 |
18.71 |
88 |
9234 |
卖出 |
| 09:35:37 |
18.71 |
36 |
9270 |
卖出 |
| 09:35:40 |
18.71 |
2 |
9272 |
卖出 |
| 09:35:43 |
18.7 |
51 |
9323 |
卖出 |
| 09:35:46 |
18.7 |
63 |
9386 |
卖出 |
| 09:35:49 |
18.69 |
30 |
9416 |
卖出 |
| 09:35:52 |
18.7 |
40 |
9456 |
买入 |
| 09:35:55 |
18.7 |
53 |
9509 |
买入 |
| 09:35:58 |
18.7 |
45 |
9554 |
卖出 |
| 09:36:01 |
18.7 |
11 |
9565 |
卖出 |
| 09:36:04 |
18.7 |
37 |
9602 |
卖出 |
| 09:36:07 |
18.7 |
27 |
9629 |
卖出 |
| 09:36:13 |
18.7 |
8 |
9637 |
卖出 |
| 09:36:16 |
18.7 |
52 |
9689 |
卖出 |
| 09:36:22 |
18.68 |
431 |
10120 |
卖出 |
| 09:36:25 |
18.68 |
4 |
10124 |
卖出 |
| 09:36:28 |
18.7 |
3 |
10127 |
买入 |
| 09:36:34 |
18.7 |
70 |
10197 |
买入 |
| 09:36:37 |
18.71 |
20 |
10217 |
买入 |
| 09:36:43 |
18.7 |
10 |
10227 |
卖出 |
| 09:36:49 |
18.72 |
40 |
10267 |
买入 |
| 09:36:52 |
18.72 |
20 |
10287 |
买入 |
| 09:36:55 |
18.72 |
34 |
10321 |
买入 |
| 09:36:58 |
18.7 |
30 |
10351 |
卖出 |
| 09:37:01 |
18.72 |
10 |
10361 |
买入 |
| 09:37:04 |
18.72 |
4 |
10365 |
买入 |
| 09:37:10 |
18.71 |
6 |
10371 |
买入 |
| 09:37:19 |
18.72 |
43 |
10414 |
买入 |
| 09:37:28 |
18.72 |
2 |
10416 |
买入 |
| 09:37:31 |
18.69 |
100 |
10516 |
卖出 |
| 09:37:37 |
18.71 |
28 |
10544 |
买入 |
| 09:37:40 |
18.71 |
18 |
10562 |
买入 |
| 09:37:49 |
18.74 |
161 |
10723 |
买入 |
| 09:37:52 |
18.77 |
4 |
10727 |
买入 |
| 09:37:55 |
18.77 |
2 |
10729 |
买入 |
| 09:37:58 |
18.77 |
2 |
10731 |
买入 |
| 09:38:01 |
18.74 |
19 |
10750 |
卖出 |
| 09:38:04 |
18.74 |
14 |
10764 |
卖出 |
| 09:38:07 |
18.74 |
22 |
10786 |
买入 |
| 09:38:10 |
18.72 |
17 |
10803 |
卖出 |
| 09:38:13 |
18.73 |
199 |
11002 |
买入 |
| 09:38:16 |
18.7 |
163 |
11165 |
卖出 |
| 09:38:19 |
18.68 |
50 |
11215 |
卖出 |
| 09:38:22 |
18.7 |
5 |
11220 |
买入 |
| 09:38:25 |
18.7 |
2 |
11222 |
买入 |
| 09:38:28 |
18.69 |
2 |
11224 |
卖出 |
| 09:38:31 |
18.68 |
218 |
11442 |
卖出 |
| 09:38:34 |
18.65 |
17 |
11459 |
卖出 |
| 09:38:37 |
18.65 |
20 |
11479 |
卖出 |
| 09:38:40 |
18.64 |
2 |
11481 |
卖出 |
| 09:38:43 |
18.68 |
107 |
11588 |
买入 |
| 09:38:46 |
18.65 |
26 |
11614 |
卖出 |
| 09:38:55 |
18.67 |
10 |
11624 |
卖出 |
| 09:38:58 |
18.65 |
27 |
11651 |
卖出 |
| 09:39:01 |
18.65 |
2 |
11653 |
买入 |
| 09:39:04 |
18.63 |
16 |
11669 |
卖出 |
| 09:39:07 |
18.64 |
11 |
11680 |
卖出 |
| 09:39:10 |
18.64 |
0 |
11680 |
买入 |
| 09:39:13 |
18.62 |
20 |
11700 |
卖出 |
| 09:39:16 |
18.6 |
255 |
11955 |
卖出 |
| 09:39:19 |
18.6 |
235 |
12190 |
卖出 |
| 09:39:22 |
18.63 |
59 |
12249 |
买入 |
| 09:39:25 |
18.62 |
11 |
12260 |
卖出 |
| 09:39:28 |
18.62 |
82 |
12342 |
买入 |
| 09:39:31 |
18.62 |
57 |
12399 |
买入 |
| 09:39:34 |
18.62 |
65 |
12464 |
买入 |
| 09:39:37 |
18.63 |
85 |
12549 |
买入 |
| 09:39:40 |
18.63 |
11 |
12560 |
卖出 |
| 09:39:43 |
18.65 |
61 |
12621 |
买入 |
| 09:39:46 |
18.64 |
16 |
12637 |
买入 |
| 09:39:52 |
18.64 |
2 |
12639 |
卖出 |
| 09:39:55 |
18.62 |
269 |
12908 |
卖出 |
| 09:39:58 |
18.65 |
6 |
12914 |
卖出 |
| 09:40:01 |
18.62 |
226 |
13140 |
卖出 |
| 09:40:04 |
18.62 |
46 |
13186 |
买入 |
| 09:40:07 |
18.6 |
23 |
13209 |
卖出 |
| 09:40:10 |
18.6 |
30 |
13239 |
卖出 |
| 09:40:13 |
18.59 |
32 |
13271 |
卖出 |
| 09:40:16 |
18.59 |
76 |
13347 |
卖出 |
| 09:40:19 |
18.59 |
2 |
13349 |
卖出 |
| 09:40:22 |
18.58 |
128 |
13477 |
卖出 |
| 09:40:28 |
18.58 |
22 |
13499 |
卖出 |
| 09:40:31 |
18.55 |
87 |
13586 |
卖出 |
| 09:40:34 |
18.53 |
72 |
13658 |
卖出 |
| 09:40:37 |
18.51 |
119 |
13777 |
卖出 |
| 09:40:40 |
18.5 |
17 |
13794 |
卖出 |
| 09:40:43 |
18.5 |
44 |
13838 |
卖出 |
| 09:40:46 |
18.51 |
167 |
14005 |
买入 |
| 09:40:49 |
18.52 |
168 |
14173 |
买入 |
| 09:40:55 |
18.52 |
29 |
14202 |
卖出 |
| 09:40:58 |
18.53 |
14 |
14216 |
买入 |
| 09:41:01 |
18.52 |
14 |
14230 |
卖出 |
| 09:41:04 |
18.5 |
49 |
14279 |
卖出 |
| 09:41:07 |
18.49 |
12 |
14291 |
卖出 |
| 09:41:10 |
18.47 |
2 |
14293 |
卖出 |
| 09:41:13 |
18.47 |
18 |
14311 |
卖出 |
| 09:41:16 |
18.47 |
66 |
14377 |
卖出 |
| 09:41:19 |
18.47 |
20 |
14397 |
卖出 |
| 09:41:22 |
18.48 |
20 |
14417 |
买入 |
| 09:41:25 |
18.52 |
431 |
14848 |
买入 |
| 09:41:28 |
18.45 |
1084 |
15932 |
卖出 |
| 09:41:31 |
18.46 |
67 |
15999 |
买入 |
| 09:41:34 |
18.47 |
24 |
16023 |
买入 |
| 09:41:40 |
18.46 |
63 |
16086 |
卖出 |
| 09:41:46 |
18.46 |
8 |
16094 |
卖出 |
| 09:41:49 |
18.4 |
398 |
16492 |
卖出 |
| 09:41:52 |
18.43 |
14 |
16506 |
卖出 |
| 09:41:55 |
18.45 |
183 |
16689 |
买入 |
| 09:41:58 |
18.46 |
13 |
16702 |
买入 |
| 09:42:01 |
18.4 |
109 |
16811 |
卖出 |
| 09:42:04 |
18.43 |
5 |
16816 |
买入 |
| 09:42:07 |
18.45 |
469 |
17285 |
买入 |
| 09:42:10 |
18.47 |
97 |
17382 |
买入 |
| 09:42:13 |
18.44 |
13 |
17395 |
卖出 |
| 09:42:25 |
18.47 |
8 |
17403 |
卖出 |
| 09:42:28 |
18.43 |
39 |
17442 |
卖出 |
| 09:42:34 |
18.43 |
100 |
17542 |
卖出 |
| 09:42:37 |
18.46 |
10 |
17552 |
买入 |
| 09:42:40 |
18.46 |
29 |
17581 |
买入 |
| 09:42:43 |
18.46 |
18 |
17599 |
卖出 |
| 09:42:46 |
18.46 |
129 |
17728 |
买入 |
| 09:42:49 |
18.46 |
146 |
17874 |
买入 |
| 09:42:52 |
18.49 |
242 |
18116 |
买入 |
| 09:42:55 |
18.5 |
60 |
18176 |
买入 |
| 09:42:58 |
18.5 |
20 |
18196 |
买入 |
| 09:43:01 |
18.5 |
22 |
18218 |
买入 |
| 09:43:04 |
18.49 |
123 |
18341 |
卖出 |
| 09:43:07 |
18.42 |
37 |
18378 |
卖出 |
| 09:43:13 |
18.46 |
128 |
18506 |
买入 |
| 09:43:16 |
18.46 |
13 |
18519 |
卖出 |
| 09:43:19 |
18.46 |
2 |
18521 |
卖出 |
| 09:43:22 |
18.45 |
12 |
18533 |
卖出 |
| 09:43:25 |
18.45 |
2 |
18535 |
买入 |
| 09:43:28 |
18.43 |
34 |
18569 |
卖出 |
| 09:43:31 |
18.4 |
196 |
18765 |
卖出 |
| 09:43:34 |
18.4 |
71 |
18836 |
买入 |
| 09:43:37 |
18.4 |
9 |
18845 |
买入 |
| 09:43:40 |
18.4 |
7 |
18852 |
买入 |
| 09:43:43 |
18.4 |
24 |
18876 |
买入 |
| 09:43:46 |
18.4 |
59 |
18935 |
买入 |
| 09:43:52 |
18.39 |
25 |
18960 |
卖出 |
| 09:43:55 |
18.4 |
2 |
18962 |
买入 |
| 09:44:01 |
18.4 |
2 |
18964 |
卖出 |
| 09:44:10 |
18.4 |
50 |
19014 |
卖出 |
| 09:44:13 |
18.43 |
2 |
19016 |
买入 |
| 09:44:16 |
18.44 |
34 |
19050 |
买入 |
| 09:44:19 |
18.46 |
99 |
19149 |
买入 |
| 09:44:22 |
18.46 |
3 |
19152 |
卖出 |
| 09:44:28 |
18.45 |
62 |
19214 |
买入 |
| 09:44:31 |
18.45 |
33 |
19247 |
买入 |
| 09:44:34 |
18.45 |
220 |
19467 |
买入 |
| 09:44:40 |
18.49 |
3 |
19470 |
买入 |
| 09:44:43 |
18.49 |
7 |
19477 |
买入 |
| 09:44:49 |
18.45 |
70 |
19547 |
卖出 |
| 09:44:55 |
18.49 |
18 |
19565 |
买入 |
| 09:45:01 |
18.48 |
110 |
19675 |
卖出 |
| 09:45:04 |
18.45 |
31 |
19706 |
卖出 |
| 09:45:07 |
18.44 |
29 |
19735 |
卖出 |
| 09:45:10 |
18.47 |
47 |
19782 |
买入 |
| 09:45:13 |
18.44 |
8 |
19790 |
卖出 |
| 09:45:16 |
18.44 |
4 |
19794 |
卖出 |
| 09:45:19 |
18.43 |
24 |
19818 |
卖出 |
| 09:45:22 |
18.44 |
12 |
19830 |
买入 |
| 09:45:25 |
18.41 |
98 |
19928 |
卖出 |
| 09:45:37 |
18.41 |
52 |
19980 |
卖出 |
| 09:45:43 |
18.39 |
300 |
20280 |
卖出 |
| 09:45:46 |
18.46 |
5 |
20285 |
买入 |
| 09:45:52 |
18.41 |
112 |
20397 |
买入 |
| 09:45:55 |
18.41 |
100 |
20497 |
卖出 |
| 09:45:58 |
18.46 |
34 |
20531 |
买入 |
| 09:46:07 |
18.42 |
40 |
20571 |
卖出 |
| 09:46:10 |
18.46 |
5 |
20576 |
买入 |