融捷股份[002192]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
105.68 |
2 |
2 |
集合竞价 |
| 09:15:09 |
99.19 |
258 |
258 |
集合竞价 |
| 09:15:18 |
99.19 |
260 |
260 |
集合竞价 |
| 09:15:27 |
99.77 |
259 |
259 |
集合竞价 |
| 09:15:36 |
99.77 |
261 |
261 |
集合竞价 |
| 09:15:45 |
98 |
326 |
326 |
集合竞价 |
| 09:15:54 |
98 |
320 |
320 |
集合竞价 |
| 09:16:03 |
98 |
355 |
355 |
集合竞价 |
| 09:16:12 |
98 |
359 |
359 |
集合竞价 |
| 09:16:21 |
98 |
398 |
398 |
集合竞价 |
| 09:16:30 |
98 |
398 |
398 |
集合竞价 |
| 09:16:39 |
98 |
398 |
398 |
集合竞价 |
| 09:16:48 |
98 |
400 |
400 |
集合竞价 |
| 09:16:57 |
98 |
375 |
375 |
集合竞价 |
| 09:17:06 |
98 |
381 |
381 |
集合竞价 |
| 09:17:15 |
98 |
406 |
406 |
集合竞价 |
| 09:17:24 |
98 |
399 |
399 |
集合竞价 |
| 09:17:33 |
98 |
406 |
406 |
集合竞价 |
| 09:17:42 |
98 |
417 |
417 |
集合竞价 |
| 09:17:51 |
98 |
421 |
421 |
集合竞价 |
| 09:18:00 |
98 |
421 |
421 |
集合竞价 |
| 09:18:09 |
98 |
421 |
421 |
集合竞价 |
| 09:18:18 |
98.18 |
395 |
395 |
集合竞价 |
| 09:18:36 |
98.67 |
396 |
396 |
集合竞价 |
| 09:18:45 |
98.67 |
397 |
397 |
集合竞价 |
| 09:18:54 |
98.67 |
397 |
397 |
集合竞价 |
| 09:19:03 |
98.68 |
397 |
397 |
集合竞价 |
| 09:19:12 |
100 |
321 |
321 |
集合竞价 |
| 09:19:21 |
100 |
293 |
293 |
集合竞价 |
| 09:19:30 |
100 |
279 |
279 |
集合竞价 |
| 09:19:39 |
100 |
277 |
277 |
集合竞价 |
| 09:19:48 |
100 |
274 |
274 |
集合竞价 |
| 09:19:57 |
100 |
288 |
288 |
集合竞价 |
| 09:20:00 |
100 |
290 |
290 |
集合竞价 |
| 09:20:09 |
100 |
292 |
292 |
集合竞价 |
| 09:20:18 |
100 |
303 |
303 |
集合竞价 |
| 09:20:27 |
100 |
306 |
306 |
集合竞价 |
| 09:20:36 |
100 |
334 |
334 |
集合竞价 |
| 09:20:45 |
100 |
334 |
334 |
集合竞价 |
| 09:20:54 |
100 |
337 |
337 |
集合竞价 |
| 09:21:03 |
100 |
340 |
340 |
集合竞价 |
| 09:21:12 |
100.01 |
341 |
341 |
集合竞价 |
| 09:21:21 |
100.01 |
342 |
342 |
集合竞价 |
| 09:21:30 |
100.03 |
342 |
342 |
集合竞价 |
| 09:21:39 |
100.03 |
375 |
375 |
集合竞价 |
| 09:21:48 |
100.03 |
380 |
380 |
集合竞价 |
| 09:21:57 |
100.03 |
385 |
385 |
集合竞价 |
| 09:22:06 |
100.03 |
385 |
385 |
集合竞价 |
| 09:22:15 |
100.03 |
397 |
397 |
集合竞价 |
| 09:22:24 |
100.03 |
405 |
405 |
集合竞价 |
| 09:22:33 |
100.05 |
406 |
406 |
集合竞价 |
| 09:22:42 |
100.05 |
411 |
411 |
集合竞价 |
| 09:22:51 |
100.27 |
420 |
420 |
集合竞价 |
| 09:23:00 |
100.39 |
428 |
428 |
集合竞价 |
| 09:23:09 |
100.68 |
497 |
497 |
集合竞价 |
| 09:23:18 |
100.8 |
521 |
521 |
集合竞价 |
| 09:23:27 |
100.8 |
525 |
525 |
集合竞价 |
| 09:23:36 |
100.9 |
527 |
527 |
集合竞价 |
| 09:23:45 |
100.83 |
564 |
564 |
集合竞价 |
| 09:23:54 |
101 |
588 |
588 |
集合竞价 |
| 09:24:03 |
101 |
590 |
590 |
集合竞价 |
| 09:24:12 |
101.05 |
592 |
592 |
集合竞价 |
| 09:24:21 |
101.05 |
621 |
621 |
集合竞价 |
| 09:24:30 |
101.5 |
683 |
683 |
集合竞价 |
| 09:24:39 |
101.5 |
821 |
821 |
集合竞价 |
| 09:24:48 |
101.5 |
877 |
877 |
集合竞价 |
| 09:24:57 |
101.38 |
1472 |
1472 |
集合竞价 |
| 09:25:00 |
102.77 |
1746 |
3218 |
卖出 |
| 09:30:00 |
102.5 |
190 |
3408 |
卖出 |
| 09:30:03 |
102.36 |
1426 |
4834 |
卖出 |
| 09:30:06 |
102.77 |
1183 |
6017 |
买入 |
| 09:30:09 |
102.5 |
83 |
6100 |
卖出 |
| 09:30:12 |
102.52 |
83 |
6183 |
买入 |
| 09:30:15 |
102.76 |
147 |
6330 |
买入 |
| 09:30:18 |
102.78 |
581 |
6911 |
买入 |
| 09:30:21 |
102.9 |
226 |
7137 |
买入 |
| 09:30:24 |
102.98 |
242 |
7379 |
买入 |
| 09:30:27 |
103.25 |
316 |
7695 |
买入 |
| 09:30:30 |
103.5 |
35 |
7730 |
买入 |
| 09:30:33 |
103.7 |
256 |
7986 |
买入 |
| 09:30:36 |
103.98 |
213 |
8199 |
买入 |
| 09:30:39 |
104.31 |
335 |
8534 |
买入 |
| 09:30:42 |
104.38 |
69 |
8603 |
买入 |
| 09:30:45 |
104.05 |
431 |
9034 |
卖出 |
| 09:30:48 |
104.18 |
180 |
9214 |
买入 |
| 09:30:51 |
103.9 |
1081 |
10295 |
卖出 |
| 09:30:54 |
103.94 |
135 |
10430 |
买入 |
| 09:30:57 |
103.5 |
77 |
10507 |
卖出 |
| 09:31:00 |
103.42 |
67 |
10574 |
卖出 |
| 09:31:03 |
103 |
112 |
10686 |
卖出 |
| 09:31:06 |
103.31 |
102 |
10788 |
买入 |
| 09:31:09 |
103.22 |
66 |
10854 |
卖出 |
| 09:31:12 |
103.28 |
78 |
10932 |
买入 |
| 09:31:15 |
103.1 |
129 |
11061 |
卖出 |
| 09:31:18 |
102.97 |
145 |
11206 |
卖出 |
| 09:31:21 |
102.91 |
152 |
11358 |
卖出 |
| 09:31:24 |
102.79 |
119 |
11477 |
卖出 |
| 09:31:27 |
102.77 |
132 |
11609 |
卖出 |
| 09:31:30 |
102.57 |
60 |
11669 |
卖出 |
| 09:31:33 |
102.78 |
313 |
11982 |
买入 |
| 09:31:36 |
102.76 |
109 |
12091 |
卖出 |
| 09:31:39 |
102.76 |
125 |
12216 |
卖出 |
| 09:31:42 |
102.77 |
122 |
12338 |
买入 |
| 09:31:45 |
102.75 |
44 |
12382 |
买入 |
| 09:31:48 |
102.5 |
158 |
12540 |
卖出 |
| 09:31:51 |
102.75 |
212 |
12752 |
买入 |
| 09:31:54 |
102.55 |
203 |
12955 |
卖出 |
| 09:31:57 |
102.69 |
76 |
13031 |
买入 |
| 09:32:00 |
102.55 |
106 |
13137 |
卖出 |
| 09:32:03 |
102.52 |
75 |
13212 |
卖出 |
| 09:32:06 |
102.5 |
51 |
13263 |
卖出 |
| 09:32:09 |
102.49 |
121 |
13384 |
买入 |
| 09:32:12 |
102.36 |
255 |
13639 |
卖出 |
| 09:32:15 |
102.44 |
131 |
13770 |
买入 |
| 09:32:18 |
102.33 |
56 |
13826 |
卖出 |
| 09:32:21 |
102.44 |
27 |
13853 |
买入 |
| 09:32:24 |
102.36 |
66 |
13919 |
卖出 |
| 09:32:27 |
102.36 |
70 |
13989 |
卖出 |
| 09:32:30 |
102.29 |
17 |
14006 |
卖出 |
| 09:32:33 |
102.05 |
154 |
14160 |
卖出 |
| 09:32:36 |
102.29 |
54 |
14214 |
买入 |
| 09:32:39 |
102.29 |
95 |
14309 |
买入 |
| 09:32:42 |
102.26 |
163 |
14472 |
卖出 |
| 09:32:45 |
102.26 |
72 |
14544 |
卖出 |
| 09:32:48 |
102.26 |
42 |
14586 |
买入 |
| 09:32:51 |
102.26 |
84 |
14670 |
买入 |
| 09:32:54 |
102.26 |
446 |
15116 |
买入 |
| 09:32:57 |
102.36 |
118 |
15234 |
买入 |
| 09:33:00 |
102.43 |
92 |
15326 |
买入 |
| 09:33:03 |
102.43 |
81 |
15407 |
买入 |
| 09:33:06 |
102.5 |
43 |
15450 |
买入 |
| 09:33:09 |
102.52 |
67 |
15517 |
买入 |
| 09:33:12 |
102.77 |
29 |
15546 |
买入 |
| 09:33:15 |
103 |
114 |
15660 |
买入 |
| 09:33:18 |
103 |
92 |
15752 |
买入 |
| 09:33:21 |
103.04 |
40 |
15792 |
买入 |
| 09:33:24 |
103 |
48 |
15840 |
卖出 |
| 09:33:27 |
103.21 |
90 |
15930 |
买入 |
| 09:33:30 |
103.25 |
10 |
15940 |
买入 |
| 09:33:33 |
103.12 |
193 |
16133 |
卖出 |
| 09:33:36 |
103.1 |
45 |
16178 |
卖出 |
| 09:33:39 |
103.19 |
60 |
16238 |
卖出 |
| 09:33:42 |
103.19 |
67 |
16305 |
卖出 |
| 09:33:45 |
103.2 |
28 |
16333 |
买入 |
| 09:33:48 |
102.8 |
199 |
16532 |
卖出 |
| 09:33:51 |
102.99 |
66 |
16598 |
买入 |
| 09:33:54 |
102.81 |
5 |
16603 |
卖出 |
| 09:33:57 |
103.06 |
24 |
16627 |
买入 |
| 09:34:00 |
103.06 |
48 |
16675 |
买入 |
| 09:34:03 |
103.06 |
86 |
16761 |
买入 |
| 09:34:06 |
103.05 |
80 |
16841 |
卖出 |
| 09:34:09 |
103.06 |
48 |
16889 |
买入 |
| 09:34:12 |
103.03 |
59 |
16948 |
卖出 |
| 09:34:15 |
103.02 |
22 |
16970 |
卖出 |
| 09:34:18 |
103.09 |
44 |
17014 |
买入 |
| 09:34:21 |
103.08 |
25 |
17039 |
卖出 |
| 09:34:24 |
103.08 |
23 |
17062 |
卖出 |
| 09:34:27 |
103.2 |
14 |
17076 |
买入 |
| 09:34:30 |
103.36 |
9 |
17085 |
买入 |
| 09:34:33 |
103.1 |
66 |
17151 |
卖出 |
| 09:34:36 |
103.15 |
11 |
17162 |
买入 |
| 09:34:39 |
103.04 |
161 |
17323 |
卖出 |
| 09:34:42 |
102.81 |
260 |
17583 |
卖出 |
| 09:34:45 |
102.97 |
68 |
17651 |
买入 |
| 09:34:48 |
102.79 |
92 |
17743 |
卖出 |
| 09:34:51 |
102.72 |
3 |
17746 |
卖出 |
| 09:34:54 |
102.73 |
26 |
17772 |
买入 |
| 09:34:57 |
102.59 |
50 |
17822 |
卖出 |
| 09:35:00 |
102.38 |
187 |
18009 |
卖出 |
| 09:35:03 |
102.32 |
68 |
18077 |
卖出 |
| 09:35:06 |
102.32 |
60 |
18137 |
卖出 |
| 09:35:09 |
102.26 |
51 |
18188 |
卖出 |
| 09:35:12 |
102.29 |
262 |
18450 |
买入 |
| 09:35:15 |
102.5 |
176 |
18626 |
买入 |
| 09:35:18 |
102.49 |
143 |
18769 |
卖出 |
| 09:35:21 |
102.23 |
331 |
19100 |
卖出 |
| 09:35:24 |
102.51 |
151 |
19251 |
买入 |
| 09:35:27 |
102.49 |
179 |
19430 |
卖出 |
| 09:35:30 |
102.2 |
138 |
19568 |
卖出 |
| 09:35:33 |
102.31 |
108 |
19676 |
买入 |
| 09:35:36 |
102.48 |
27 |
19703 |
买入 |
| 09:35:39 |
102.2 |
146 |
19849 |
卖出 |
| 09:35:42 |
102.1 |
28 |
19877 |
卖出 |
| 09:35:45 |
102.1 |
129 |
20006 |
卖出 |
| 09:35:48 |
102.28 |
301 |
20307 |
买入 |
| 09:35:51 |
102.49 |
389 |
20696 |
买入 |
| 09:35:54 |
102.3 |
432 |
21128 |
卖出 |
| 09:35:57 |
102.38 |
48 |
21176 |
买入 |
| 09:36:00 |
102.48 |
57 |
21233 |
买入 |
| 09:36:03 |
102.66 |
74 |
21307 |
买入 |
| 09:36:06 |
102.79 |
33 |
21340 |
买入 |
| 09:36:09 |
102.98 |
23 |
21363 |
买入 |
| 09:36:12 |
102.91 |
73 |
21436 |
卖出 |
| 09:36:15 |
103.2 |
194 |
21630 |
买入 |
| 09:36:18 |
103.28 |
424 |
22054 |
买入 |
| 09:36:21 |
103.04 |
56 |
22110 |
卖出 |
| 09:36:24 |
102.78 |
93 |
22203 |
卖出 |
| 09:36:27 |
103 |
11 |
22214 |
买入 |
| 09:36:30 |
103.03 |
129 |
22343 |
买入 |
| 09:36:33 |
103.03 |
28 |
22371 |
买入 |
| 09:36:36 |
103 |
55 |
22426 |
卖出 |
| 09:36:39 |
102.98 |
50 |
22476 |
卖出 |
| 09:36:42 |
103 |
14 |
22490 |
买入 |
| 09:36:45 |
103 |
73 |
22563 |
买入 |
| 09:36:48 |
102.99 |
11 |
22574 |
买入 |
| 09:36:51 |
102.79 |
101 |
22675 |
卖出 |
| 09:36:54 |
102.72 |
19 |
22694 |
卖出 |
| 09:36:57 |
102.79 |
41 |
22735 |
买入 |
| 09:37:00 |
102.65 |
36 |
22771 |
卖出 |
| 09:37:03 |
102.82 |
304 |
23075 |
买入 |
| 09:37:06 |
102.82 |
301 |
23376 |
卖出 |
| 09:37:09 |
102.8 |
76 |
23452 |
卖出 |
| 09:37:12 |
102.8 |
88 |
23540 |
卖出 |
| 09:37:15 |
102.8 |
45 |
23585 |
买入 |
| 09:37:18 |
102.8 |
26 |
23611 |
买入 |
| 09:37:21 |
102.9 |
35 |
23646 |
买入 |
| 09:37:24 |
102.99 |
151 |
23797 |
买入 |
| 09:37:27 |
102.9 |
42 |
23839 |
卖出 |
| 09:37:30 |
102.8 |
57 |
23896 |
卖出 |
| 09:37:33 |
102.98 |
19 |
23915 |
买入 |
| 09:37:36 |
103 |
34 |
23949 |
买入 |
| 09:37:39 |
103.02 |
10 |
23959 |
买入 |
| 09:37:42 |
103.06 |
79 |
24038 |
买入 |
| 09:37:45 |
103.1 |
28 |
24066 |
买入 |
| 09:37:48 |
103.11 |
56 |
24122 |
买入 |
| 09:37:51 |
103.1 |
45 |
24167 |
卖出 |
| 09:37:54 |
103.14 |
49 |
24216 |
买入 |
| 09:37:57 |
103.11 |
97 |
24313 |
买入 |
| 09:38:00 |
103.06 |
45 |
24358 |
卖出 |
| 09:38:03 |
103.11 |
15 |
24373 |
买入 |
| 09:38:06 |
103.02 |
14 |
24387 |
卖出 |
| 09:38:09 |
102.98 |
96 |
24483 |
卖出 |
| 09:38:12 |
102.9 |
40 |
24523 |
卖出 |
| 09:38:15 |
102.83 |
14 |
24537 |
卖出 |
| 09:38:18 |
103 |
245 |
24782 |
买入 |
| 09:38:21 |
102.81 |
4 |
24786 |
卖出 |
| 09:38:24 |
102.9 |
2 |
24788 |
买入 |
| 09:38:27 |
102.8 |
17 |
24805 |
卖出 |
| 09:38:30 |
102.9 |
18 |
24823 |
买入 |
| 09:38:33 |
102.8 |
38 |
24861 |
卖出 |
| 09:38:36 |
102.8 |
16 |
24877 |
卖出 |
| 09:38:39 |
102.66 |
36 |
24913 |
卖出 |
| 09:38:42 |
102.65 |
13 |
24926 |
卖出 |
| 09:38:45 |
102.6 |
32 |
24958 |
卖出 |
| 09:38:48 |
102.59 |
6 |
24964 |
卖出 |
| 09:38:51 |
102.55 |
21 |
24985 |
买入 |
| 09:38:54 |
102.8 |
492 |
25477 |
买入 |
| 09:38:57 |
102.8 |
12 |
25489 |
买入 |
| 09:39:00 |
102.9 |
152 |
25641 |
买入 |
| 09:39:03 |
102.95 |
7 |
25648 |
买入 |
| 09:39:06 |
102.9 |
14 |
25662 |
卖出 |
| 09:39:09 |
102.75 |
17 |
25679 |
卖出 |
| 09:39:12 |
102.79 |
6 |
25685 |
买入 |
| 09:39:15 |
102.79 |
14 |
25699 |
买入 |
| 09:39:18 |
103 |
159 |
25858 |
买入 |
| 09:39:21 |
103 |
22 |
25880 |
卖出 |
| 09:39:24 |
102.91 |
142 |
26022 |
卖出 |
| 09:39:27 |
102.8 |
5 |
26027 |
卖出 |
| 09:39:30 |
102.8 |
43 |
26070 |
卖出 |
| 09:39:33 |
102.92 |
19 |
26089 |
买入 |
| 09:39:36 |
102.89 |
10 |
26099 |
卖出 |
| 09:39:39 |
102.89 |
11 |
26110 |
买入 |
| 09:39:42 |
102.91 |
11 |
26121 |
买入 |
| 09:39:45 |
102.89 |
19 |
26140 |
卖出 |
| 09:39:48 |
102.89 |
10 |
26150 |
卖出 |
| 09:39:51 |
102.9 |
3 |
26153 |
买入 |
| 09:39:54 |
102.82 |
10 |
26163 |
卖出 |
| 09:39:57 |
102.99 |
20 |
26183 |
买入 |
| 09:40:00 |
102.9 |
25 |
26208 |
卖出 |
| 09:40:03 |
102.87 |
74 |
26282 |
卖出 |
| 09:40:06 |
102.79 |
149 |
26431 |
卖出 |
| 09:40:09 |
102.7 |
113 |
26544 |
卖出 |
| 09:40:12 |
102.67 |
103 |
26647 |
卖出 |
| 09:40:15 |
102.67 |
19 |
26666 |
卖出 |
| 09:40:18 |
102.66 |
19 |
26685 |
卖出 |
| 09:40:21 |
102.64 |
51 |
26736 |
卖出 |
| 09:40:24 |
102.52 |
242 |
26978 |
卖出 |
| 09:40:27 |
102.51 |
80 |
27058 |
卖出 |
| 09:40:30 |
102.51 |
61 |
27119 |
买入 |
| 09:40:33 |
102.44 |
83 |
27202 |
卖出 |
| 09:40:36 |
102.63 |
68 |
27270 |
买入 |
| 09:40:39 |
102.51 |
50 |
27320 |
卖出 |
| 09:40:42 |
102.52 |
24 |
27344 |
卖出 |
| 09:40:45 |
102.51 |
68 |
27412 |
卖出 |
| 09:40:48 |
102.65 |
23 |
27435 |
买入 |
| 09:40:51 |
102.62 |
30 |
27465 |
卖出 |
| 09:40:54 |
102.62 |
39 |
27504 |
卖出 |
| 09:40:57 |
102.6 |
24 |
27528 |
卖出 |
| 09:41:00 |
102.56 |
33 |
27561 |
卖出 |
| 09:41:03 |
102.56 |
92 |
27653 |
卖出 |
| 09:41:06 |
102.62 |
78 |
27731 |
买入 |
| 09:41:09 |
102.8 |
159 |
27890 |
买入 |
| 09:41:12 |
102.62 |
22 |
27912 |
卖出 |
| 09:41:15 |
102.62 |
6 |
27918 |
买入 |
| 09:41:18 |
102.8 |
2 |
27920 |
买入 |
| 09:41:21 |
102.71 |
10 |
27930 |
卖出 |
| 09:41:24 |
102.71 |
7 |
27937 |
卖出 |
| 09:41:27 |
102.71 |
6 |
27943 |
买入 |
| 09:41:30 |
102.79 |
6 |
27949 |
买入 |
| 09:41:33 |
102.72 |
5 |
27954 |
卖出 |