富信科技[688662]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:13 |
23.23 |
8 |
8 |
卖出 |
| 09:30:43 |
24.3 |
4 |
12 |
买入 |
| 09:30:46 |
24.18 |
4 |
16 |
买入 |
| 09:30:52 |
24.18 |
14 |
30 |
买入 |
| 09:30:55 |
24.13 |
10 |
40 |
卖出 |
| 09:31:07 |
24.15 |
4 |
44 |
买入 |
| 09:31:13 |
24.12 |
2 |
46 |
卖出 |
| 09:31:16 |
24.13 |
3 |
49 |
买入 |
| 09:31:25 |
23.86 |
3 |
52 |
卖出 |
| 09:31:31 |
24.09 |
2 |
54 |
买入 |
| 09:31:49 |
23.99 |
16 |
70 |
买入 |
| 09:31:52 |
23.87 |
4 |
74 |
卖出 |
| 09:31:55 |
23.87 |
0 |
74 |
卖出 |
| 09:32:01 |
23.86 |
2 |
76 |
买入 |
| 09:32:07 |
23.96 |
2 |
78 |
买入 |
| 09:32:16 |
23.83 |
2 |
80 |
卖出 |
| 09:32:19 |
23.83 |
0 |
80 |
卖出 |
| 09:32:25 |
23.94 |
2 |
82 |
卖出 |
| 09:32:28 |
23.84 |
4 |
86 |
买入 |
| 09:32:34 |
23.84 |
0 |
86 |
买入 |
| 09:32:37 |
23.95 |
4 |
90 |
买入 |
| 09:32:40 |
23.84 |
5 |
95 |
卖出 |
| 09:32:43 |
23.84 |
2 |
97 |
买入 |
| 09:32:46 |
23.83 |
2 |
99 |
卖出 |
| 09:32:49 |
23.98 |
4 |
103 |
买入 |
| 09:32:52 |
23.99 |
10 |
113 |
买入 |
| 09:32:55 |
24 |
4 |
117 |
买入 |
| 09:33:13 |
23.83 |
0 |
117 |
卖出 |
| 09:33:19 |
23.92 |
4 |
121 |
买入 |
| 09:33:22 |
23.93 |
4 |
125 |
买入 |
| 09:33:25 |
23.94 |
5 |
130 |
买入 |
| 09:33:28 |
23.95 |
3 |
133 |
买入 |
| 09:33:31 |
24.77 |
4 |
137 |
买入 |
| 09:33:37 |
24.77 |
2 |
139 |
买入 |
| 09:33:49 |
24.4 |
4 |
143 |
卖出 |
| 09:33:55 |
24.36 |
13 |
156 |
卖出 |
| 09:33:58 |
24.3 |
5 |
161 |
卖出 |
| 09:34:10 |
24.3 |
2 |
163 |
买入 |
| 09:34:22 |
24.08 |
2 |
165 |
卖出 |
| 09:34:34 |
24.19 |
2 |
167 |
买入 |
| 09:34:40 |
24.2 |
10 |
177 |
买入 |
| 09:34:43 |
24.27 |
10 |
187 |
买入 |
| 09:35:01 |
24.28 |
4 |
191 |
卖出 |
| 09:35:22 |
24.28 |
4 |
195 |
卖出 |
| 09:35:28 |
24.2 |
12 |
207 |
买入 |
| 09:36:07 |
24.21 |
6 |
213 |
卖出 |
| 09:36:37 |
24.46 |
2 |
215 |
买入 |
| 09:36:43 |
24.45 |
2 |
217 |
买入 |
| 09:36:46 |
24.45 |
4 |
221 |
买入 |
| 09:37:22 |
24.38 |
4 |
225 |
买入 |
| 09:37:25 |
24.44 |
29 |
254 |
买入 |
| 09:37:28 |
24.44 |
0 |
254 |
买入 |
| 09:37:31 |
24.4 |
3 |
257 |
卖出 |
| 09:37:34 |
24.48 |
12 |
269 |
买入 |
| 09:37:37 |
24.54 |
14 |
283 |
买入 |
| 09:37:40 |
24.61 |
21 |
304 |
买入 |
| 09:37:43 |
24.66 |
15 |
319 |
买入 |
| 09:37:46 |
24.61 |
12 |
331 |
卖出 |
| 09:37:49 |
24.61 |
7 |
338 |
卖出 |
| 09:37:52 |
24.77 |
14 |
352 |
买入 |
| 09:37:55 |
24.88 |
6 |
358 |
买入 |
| 09:37:58 |
24.8 |
5 |
363 |
卖出 |
| 09:38:01 |
24.88 |
11 |
374 |
买入 |
| 09:38:07 |
24.8 |
7 |
381 |
卖出 |
| 09:38:46 |
24.79 |
18 |
399 |
买入 |
| 09:38:52 |
24.79 |
18 |
417 |
买入 |
| 09:38:55 |
24.79 |
7 |
424 |
卖出 |
| 09:38:58 |
24.8 |
2 |
426 |
买入 |
| 09:39:22 |
24.56 |
5 |
431 |
卖出 |
| 09:39:49 |
24.56 |
16 |
447 |
卖出 |
| 09:39:52 |
24.56 |
2 |
449 |
买入 |
| 09:40:22 |
24.55 |
12 |
461 |
卖出 |
| 09:40:37 |
24.54 |
12 |
473 |
卖出 |
| 09:40:43 |
24.48 |
2 |
475 |
卖出 |
| 09:41:46 |
24.3 |
2 |
477 |
卖出 |
| 09:41:49 |
24.29 |
4 |
481 |
卖出 |
| 09:42:13 |
24.34 |
32 |
513 |
买入 |
| 09:42:16 |
24.36 |
9 |
522 |
买入 |
| 09:42:22 |
24.36 |
3 |
525 |
卖出 |
| 09:42:28 |
24.36 |
2 |
527 |
卖出 |
| 09:42:37 |
24.36 |
4 |
531 |
卖出 |
| 09:42:46 |
24.36 |
6 |
537 |
卖出 |
| 09:44:10 |
24.5 |
2 |
539 |
买入 |
| 09:44:13 |
24.5 |
2 |
541 |
买入 |
| 09:44:31 |
24.5 |
2 |
543 |
买入 |
| 09:44:43 |
24.54 |
3 |
546 |
买入 |
| 09:45:07 |
24.54 |
10 |
556 |
买入 |
| 09:45:10 |
24.54 |
4 |
560 |
卖出 |
| 09:45:43 |
24.63 |
9 |
569 |
买入 |
| 09:48:07 |
24.65 |
4 |
573 |
买入 |
| 09:48:16 |
24.75 |
3 |
576 |
买入 |
| 09:48:19 |
24.73 |
2 |
578 |
卖出 |
| 09:48:46 |
24.75 |
1 |
579 |
买入 |
| 09:49:01 |
24.75 |
1 |
580 |
卖出 |
| 09:49:04 |
24.79 |
38 |
618 |
买入 |
| 09:49:07 |
24.8 |
28 |
646 |
买入 |
| 09:49:13 |
24.86 |
11 |
657 |
买入 |
| 09:49:22 |
24.85 |
12 |
669 |
买入 |
| 09:49:40 |
24.82 |
3 |
672 |
卖出 |
| 09:50:37 |
24.84 |
4 |
676 |
买入 |
| 09:51:04 |
24.86 |
11 |
687 |
买入 |
| 09:51:22 |
24.88 |
13 |
700 |
买入 |
| 09:51:49 |
25.02 |
9 |
709 |
买入 |
| 09:51:52 |
25.02 |
2 |
711 |
买入 |
| 09:52:07 |
25.02 |
7 |
718 |
卖出 |
| 09:52:10 |
25.09 |
4 |
722 |
买入 |
| 09:52:13 |
25.09 |
5 |
727 |
卖出 |
| 09:52:16 |
25.1 |
2 |
729 |
买入 |
| 09:52:34 |
25.25 |
43 |
772 |
买入 |
| 09:52:37 |
25.25 |
26 |
798 |
买入 |
| 09:52:40 |
25.25 |
74 |
872 |
卖出 |
| 09:53:10 |
25.1 |
8 |
880 |
卖出 |
| 09:53:16 |
25.1 |
3 |
883 |
卖出 |
| 09:53:25 |
25.01 |
2 |
885 |
卖出 |
| 09:53:28 |
25.01 |
10 |
895 |
卖出 |
| 09:55:07 |
25 |
10 |
905 |
买入 |
| 09:55:13 |
25 |
2 |
907 |
买入 |
| 10:00:04 |
25 |
8 |
915 |
买入 |
| 10:00:07 |
25 |
3 |
918 |
卖出 |
| 10:00:10 |
25 |
1 |
919 |
卖出 |
| 10:00:25 |
25.05 |
2 |
921 |
买入 |
| 10:00:28 |
24.92 |
13 |
934 |
卖出 |
| 10:00:31 |
24.93 |
0 |
934 |
买入 |
| 10:00:40 |
24.97 |
3 |
937 |
买入 |
| 10:00:52 |
25 |
2 |
939 |
卖出 |
| 10:01:04 |
25 |
8 |
947 |
卖出 |
| 10:01:13 |
25 |
9 |
956 |
买入 |
| 10:01:37 |
25.14 |
2 |
958 |
买入 |
| 10:02:16 |
25.13 |
8 |
966 |
买入 |
| 10:03:10 |
25.06 |
2 |
968 |
买入 |
| 10:03:13 |
25.06 |
3 |
971 |
买入 |
| 10:03:25 |
25.09 |
9 |
980 |
卖出 |
| 10:03:28 |
25.09 |
4 |
984 |
买入 |
| 10:03:31 |
25.09 |
4 |
988 |
买入 |
| 10:03:52 |
25.09 |
3 |
991 |
卖出 |
| 10:04:25 |
25.08 |
5 |
996 |
卖出 |
| 10:05:10 |
25.08 |
2 |
998 |
卖出 |
| 10:05:13 |
25.09 |
4 |
1002 |
买入 |
| 10:05:43 |
25.09 |
3 |
1005 |
买入 |
| 10:06:46 |
25.15 |
8 |
1013 |
买入 |
| 10:07:13 |
25.11 |
2 |
1015 |
卖出 |
| 10:08:10 |
25.14 |
2 |
1017 |
买入 |
| 10:08:55 |
25.14 |
4 |
1021 |
买入 |
| 10:09:10 |
25.15 |
2 |
1023 |
买入 |
| 10:09:13 |
25.14 |
2 |
1025 |
卖出 |
| 10:10:19 |
25.15 |
2 |
1027 |
买入 |
| 10:10:25 |
25.2 |
10 |
1037 |
买入 |
| 10:10:28 |
25.2 |
2 |
1039 |
买入 |
| 10:10:58 |
25.19 |
2 |
1041 |
买入 |
| 10:11:25 |
25.2 |
6 |
1047 |
买入 |
| 10:11:28 |
25.2 |
2 |
1049 |
买入 |
| 10:12:07 |
25.2 |
5 |
1054 |
买入 |
| 10:12:10 |
25.24 |
5 |
1059 |
买入 |
| 10:12:25 |
25.2 |
1 |
1060 |
卖出 |
| 10:13:04 |
25.2 |
5 |
1065 |
卖出 |
| 10:13:07 |
25.2 |
6 |
1071 |
卖出 |
| 10:13:13 |
25.21 |
9 |
1080 |
买入 |
| 10:13:16 |
25.22 |
3 |
1083 |
卖出 |
| 10:13:40 |
25.22 |
2 |
1085 |
卖出 |
| 10:13:46 |
25.17 |
11 |
1096 |
卖出 |
| 10:14:10 |
25.16 |
2 |
1098 |
卖出 |
| 10:14:16 |
25.16 |
1 |
1099 |
卖出 |
| 10:14:19 |
25.15 |
2 |
1101 |
卖出 |
| 10:14:22 |
25.15 |
4 |
1105 |
卖出 |
| 10:14:49 |
25.15 |
3 |
1108 |
卖出 |
| 10:15:16 |
25.16 |
6 |
1114 |
买入 |
| 10:15:55 |
25.16 |
5 |
1119 |
卖出 |
| 10:17:49 |
25.15 |
2 |
1121 |
卖出 |
| 10:19:10 |
25.15 |
2 |
1123 |
卖出 |
| 10:19:22 |
25.14 |
2 |
1125 |
卖出 |
| 10:19:43 |
25.14 |
2 |
1127 |
卖出 |
| 10:27:19 |
25.14 |
3 |
1130 |
买入 |
| 10:29:01 |
25.14 |
0 |
1130 |
买入 |
| 10:29:04 |
25.15 |
3 |
1133 |
买入 |
| 10:29:25 |
25.14 |
2 |
1135 |
卖出 |
| 10:29:28 |
25.15 |
2 |
1137 |
买入 |
| 10:29:31 |
25.16 |
2 |
1139 |
买入 |
| 10:29:34 |
25.15 |
2 |
1141 |
卖出 |
| 10:29:37 |
25.16 |
3 |
1144 |
买入 |
| 10:29:58 |
25.16 |
0 |
1144 |
买入 |
| 10:30:04 |
25.16 |
1 |
1145 |
卖出 |
| 10:30:10 |
25.15 |
4 |
1149 |
卖出 |
| 10:30:13 |
25.15 |
1 |
1150 |
卖出 |
| 10:30:19 |
25.15 |
2 |
1152 |
买入 |
| 10:32:22 |
25.14 |
4 |
1156 |
买入 |
| 10:33:31 |
25.05 |
9 |
1165 |
卖出 |
| 10:33:52 |
25.11 |
2 |
1167 |
买入 |
| 10:33:55 |
25.14 |
2 |
1169 |
买入 |
| 10:34:01 |
25.05 |
4 |
1173 |
卖出 |
| 10:34:28 |
25.03 |
8 |
1181 |
卖出 |
| 10:34:31 |
25.03 |
4 |
1185 |
卖出 |
| 10:34:34 |
25.05 |
4 |
1189 |
买入 |
| 10:34:37 |
25.11 |
14 |
1203 |
买入 |
| 10:34:40 |
25.08 |
2 |
1205 |
卖出 |
| 10:34:43 |
24.93 |
12 |
1217 |
卖出 |
| 10:34:46 |
24.94 |
13 |
1230 |
卖出 |
| 10:34:52 |
24.94 |
18 |
1248 |
卖出 |
| 10:34:55 |
25.08 |
9 |
1257 |
买入 |
| 10:34:58 |
25.09 |
2 |
1259 |
买入 |
| 10:35:07 |
24.93 |
9 |
1268 |
卖出 |
| 10:35:10 |
25.08 |
3 |
1271 |
买入 |
| 10:35:13 |
25.07 |
2 |
1273 |
卖出 |
| 10:35:16 |
24.93 |
10 |
1283 |
卖出 |
| 10:35:22 |
24.93 |
8 |
1291 |
卖出 |
| 10:36:55 |
24.98 |
11 |
1302 |
卖出 |
| 10:37:13 |
24.98 |
37 |
1339 |
买入 |
| 10:37:16 |
24.98 |
33 |
1372 |
买入 |
| 10:37:19 |
25.05 |
2 |
1374 |
买入 |
| 10:37:34 |
25.07 |
2 |
1376 |
买入 |
| 10:38:43 |
24.99 |
17 |
1393 |
卖出 |
| 10:38:58 |
24.98 |
9 |
1402 |
卖出 |
| 10:40:04 |
24.98 |
3 |
1405 |
卖出 |
| 10:40:07 |
24.98 |
1 |
1406 |
卖出 |
| 10:40:37 |
24.98 |
0 |
1406 |
买入 |
| 10:42:16 |
25.04 |
21 |
1427 |
买入 |
| 10:42:31 |
25.01 |
5 |
1432 |
卖出 |
| 10:42:34 |
24.99 |
2 |
1434 |
卖出 |
| 10:42:37 |
25 |
2 |
1436 |
买入 |
| 10:43:01 |
25.15 |
117 |
1553 |
买入 |
| 10:43:04 |
25.18 |
12 |
1565 |
买入 |
| 10:43:07 |
25.15 |
19 |
1584 |
卖出 |
| 10:43:31 |
25.28 |
10 |
1594 |
买入 |
| 10:44:31 |
25.11 |
3 |
1597 |
卖出 |
| 10:44:34 |
25.08 |
6 |
1603 |
卖出 |
| 10:44:37 |
25.05 |
5 |
1608 |
卖出 |
| 10:44:43 |
25.03 |
2 |
1610 |
卖出 |
| 10:44:49 |
25 |
0 |
1610 |
卖出 |
| 10:45:04 |
24.96 |
6 |
1616 |
卖出 |
| 10:45:07 |
24.95 |
4 |
1620 |
卖出 |
| 10:45:43 |
24.94 |
28 |
1648 |
卖出 |
| 10:45:49 |
24.94 |
26 |
1674 |
卖出 |
| 10:45:52 |
24.93 |
0 |
1674 |
卖出 |
| 10:45:55 |
24.92 |
0 |
1674 |
卖出 |
| 10:45:58 |
24.91 |
5 |
1679 |
卖出 |
| 10:46:01 |
24.91 |
1 |
1680 |
卖出 |
| 10:46:10 |
24.91 |
5 |
1685 |
买入 |
| 10:46:13 |
24.86 |
20 |
1705 |
卖出 |
| 10:51:22 |
25.05 |
2 |
1707 |
买入 |
| 10:53:46 |
25.04 |
2 |
1709 |
卖出 |
| 10:53:49 |
25.03 |
7 |
1716 |
卖出 |
| 10:54:10 |
25.04 |
2 |
1718 |
买入 |
| 10:54:19 |
25.04 |
2 |
1720 |
卖出 |
| 10:56:34 |
25.05 |
2 |
1722 |
买入 |
| 11:04:22 |
25.05 |
12 |
1734 |
买入 |
| 11:04:25 |
25.06 |
2 |
1736 |
买入 |
| 11:04:28 |
25.06 |
3 |
1739 |
买入 |
| 11:04:34 |
25.05 |
3 |
1742 |
卖出 |
| 11:05:34 |
25.05 |
0 |
1742 |
卖出 |
| 11:05:46 |
24.87 |
15 |
1757 |
卖出 |
| 11:05:55 |
24.88 |
19 |
1776 |
卖出 |
| 11:06:10 |
24.91 |
12 |
1788 |
卖出 |
| 11:06:19 |
24.91 |
5 |
1793 |
卖出 |
| 11:06:25 |
24.91 |
9 |
1802 |
卖出 |
| 11:06:28 |
24.89 |
10 |
1812 |
卖出 |
| 11:06:46 |
24.9 |
12 |
1824 |
卖出 |
| 11:06:55 |
24.9 |
9 |
1833 |
卖出 |
| 11:06:58 |
24.9 |
9 |
1842 |
卖出 |
| 11:07:04 |
24.9 |
19 |
1861 |
卖出 |
| 11:07:07 |
24.92 |
2 |
1863 |
买入 |
| 11:07:10 |
24.92 |
2 |
1865 |
卖出 |
| 11:07:25 |
24.88 |
5 |
1870 |
卖出 |
| 11:07:31 |
24.88 |
2 |
1872 |
卖出 |
| 11:07:37 |
24.88 |
2 |
1874 |
买入 |
| 11:07:40 |
24.86 |
13 |
1887 |
卖出 |
| 11:07:46 |
24.88 |
16 |
1903 |
买入 |
| 11:07:49 |
24.88 |
3 |
1906 |
卖出 |
| 11:08:04 |
24.85 |
0 |
1906 |
卖出 |
| 11:08:10 |
24.85 |
14 |
1920 |
买入 |
| 11:08:13 |
24.85 |
2 |
1922 |
买入 |
| 11:08:16 |
24.63 |
11 |
1933 |
卖出 |
| 11:08:19 |
24.66 |
5 |
1938 |
买入 |
| 11:08:31 |
24.71 |
28 |
1966 |
卖出 |
| 11:08:34 |
24.72 |
8 |
1974 |
卖出 |
| 11:08:40 |
24.72 |
7 |
1981 |
卖出 |
| 11:08:55 |
24.74 |
4 |
1985 |
卖出 |
| 11:09:04 |
24.75 |
14 |
1999 |
卖出 |
| 11:09:07 |
24.96 |
20 |
2019 |
买入 |
| 11:09:10 |
24.75 |
15 |
2034 |
卖出 |
| 11:09:31 |
24.95 |
35 |
2069 |
买入 |
| 11:09:34 |
24.77 |
10 |
2079 |
卖出 |
| 11:09:46 |
24.79 |
2 |
2081 |
卖出 |
| 11:09:55 |
24.8 |
2 |
2083 |
卖出 |
| 11:10:13 |
24.95 |
50 |
2133 |
买入 |
| 11:10:31 |
24.95 |
58 |
2191 |
买入 |
| 11:10:34 |
24.95 |
9 |
2200 |
买入 |
| 11:10:37 |
24.95 |
6 |
2206 |
买入 |
| 11:11:07 |
25.07 |
2 |
2208 |
买入 |
| 11:11:10 |
25.07 |
5 |
2213 |
卖出 |
| 11:11:22 |
25.09 |
6 |
2219 |
买入 |
| 11:11:25 |
25.09 |
6 |
2225 |
卖出 |
| 11:11:28 |
25.09 |
2 |
2227 |
卖出 |
| 11:11:52 |
25.09 |
3 |
2230 |
卖出 |
| 11:12:01 |
25.08 |
12 |
2242 |
卖出 |
| 11:12:04 |
25.08 |
4 |
2246 |
买入 |
| 11:12:07 |
25.08 |
12 |
2258 |
买入 |
| 11:12:10 |
25.06 |
13 |
2271 |
卖出 |
| 11:12:13 |
25.06 |
2 |
2273 |
卖出 |
| 11:12:16 |
25.04 |
4 |
2277 |
卖出 |
| 11:12:19 |
25.04 |
4 |
2281 |
卖出 |
| 11:12:22 |
25.04 |
2 |
2283 |
买入 |