永福股份[300712]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
32 |
20 |
20 |
集合竞价 |
| 09:15:12 |
31.98 |
20 |
20 |
集合竞价 |
| 09:16:06 |
31.98 |
20 |
20 |
集合竞价 |
| 09:17:36 |
31.98 |
20 |
20 |
集合竞价 |
| 09:17:54 |
32 |
86 |
86 |
集合竞价 |
| 09:18:12 |
31.98 |
20 |
20 |
集合竞价 |
| 09:19:06 |
31.98 |
20 |
20 |
集合竞价 |
| 09:19:24 |
31.98 |
20 |
20 |
集合竞价 |
| 09:19:42 |
31.98 |
20 |
20 |
集合竞价 |
| 09:20:39 |
31.98 |
20 |
20 |
集合竞价 |
| 09:21:15 |
31.98 |
20 |
20 |
集合竞价 |
| 09:21:24 |
31.9 |
22 |
22 |
集合竞价 |
| 09:21:33 |
31.9 |
26 |
26 |
集合竞价 |
| 09:21:42 |
31.74 |
26 |
26 |
集合竞价 |
| 09:21:51 |
31.42 |
30 |
30 |
集合竞价 |
| 09:22:00 |
31.42 |
35 |
35 |
集合竞价 |
| 09:22:09 |
31.42 |
35 |
35 |
集合竞价 |
| 09:22:36 |
31.42 |
35 |
35 |
集合竞价 |
| 09:23:21 |
31.42 |
36 |
36 |
集合竞价 |
| 09:23:30 |
31.42 |
40 |
40 |
集合竞价 |
| 09:23:39 |
31.42 |
40 |
40 |
集合竞价 |
| 09:23:48 |
31.42 |
67 |
67 |
集合竞价 |
| 09:24:06 |
31.2 |
85 |
85 |
集合竞价 |
| 09:24:15 |
31.2 |
85 |
85 |
集合竞价 |
| 09:24:24 |
31 |
128 |
128 |
集合竞价 |
| 09:24:33 |
31 |
129 |
129 |
集合竞价 |
| 09:24:42 |
31 |
129 |
129 |
集合竞价 |
| 09:24:51 |
31 |
132 |
132 |
集合竞价 |
| 09:25:00 |
31 |
177 |
177 |
集合竞价 |
| 09:25:03 |
31 |
286 |
463 |
买入 |
| 09:30:03 |
30.97 |
256 |
719 |
卖出 |
| 09:30:06 |
30.93 |
96 |
815 |
卖出 |
| 09:30:09 |
30.91 |
115 |
930 |
卖出 |
| 09:30:12 |
30.82 |
35 |
965 |
卖出 |
| 09:30:15 |
30.82 |
125 |
1090 |
卖出 |
| 09:30:18 |
30.95 |
28 |
1118 |
买入 |
| 09:30:21 |
30.95 |
54 |
1172 |
买入 |
| 09:30:24 |
30.95 |
292 |
1464 |
买入 |
| 09:30:27 |
31.28 |
597 |
2061 |
买入 |
| 09:30:30 |
31.35 |
20 |
2081 |
买入 |
| 09:30:33 |
31.28 |
135 |
2216 |
卖出 |
| 09:30:36 |
31.4 |
13 |
2229 |
卖出 |
| 09:30:39 |
31.5 |
30 |
2259 |
买入 |
| 09:30:42 |
31.5 |
9 |
2268 |
卖出 |
| 09:30:45 |
31.42 |
41 |
2309 |
卖出 |
| 09:30:48 |
31.4 |
80 |
2389 |
卖出 |
| 09:30:51 |
31.4 |
30 |
2419 |
买入 |
| 09:30:54 |
31.48 |
19 |
2438 |
买入 |
| 09:30:57 |
31.35 |
56 |
2494 |
卖出 |
| 09:31:00 |
31.43 |
11 |
2505 |
买入 |
| 09:31:03 |
31.42 |
16 |
2521 |
卖出 |
| 09:31:06 |
31.4 |
21 |
2542 |
卖出 |
| 09:31:09 |
31.4 |
64 |
2606 |
买入 |
| 09:31:12 |
31.37 |
9 |
2615 |
卖出 |
| 09:31:15 |
31.35 |
18 |
2633 |
卖出 |
| 09:31:18 |
31.33 |
10 |
2643 |
卖出 |
| 09:31:21 |
31.35 |
33 |
2676 |
买入 |
| 09:31:24 |
31.31 |
50 |
2726 |
卖出 |
| 09:31:27 |
31.4 |
55 |
2781 |
买入 |
| 09:31:30 |
31.38 |
9 |
2790 |
卖出 |
| 09:31:33 |
31.32 |
38 |
2828 |
卖出 |
| 09:31:36 |
31.42 |
27 |
2855 |
买入 |
| 09:31:39 |
31.4 |
104 |
2959 |
卖出 |
| 09:31:42 |
31.47 |
15 |
2974 |
买入 |
| 09:31:45 |
31.49 |
8 |
2982 |
买入 |
| 09:31:48 |
31.5 |
35 |
3017 |
买入 |
| 09:31:51 |
31.49 |
33 |
3050 |
卖出 |
| 09:31:54 |
31.62 |
202 |
3252 |
买入 |
| 09:31:57 |
31.62 |
6 |
3258 |
卖出 |
| 09:32:00 |
31.59 |
47 |
3305 |
卖出 |
| 09:32:03 |
31.59 |
2 |
3307 |
买入 |
| 09:32:06 |
31.68 |
14 |
3321 |
买入 |
| 09:32:09 |
31.62 |
18 |
3339 |
卖出 |
| 09:32:12 |
31.59 |
16 |
3355 |
卖出 |
| 09:32:15 |
31.59 |
5 |
3360 |
买入 |
| 09:32:18 |
31.59 |
9 |
3369 |
买入 |
| 09:32:21 |
31.62 |
30 |
3399 |
买入 |
| 09:32:24 |
31.62 |
29 |
3428 |
买入 |
| 09:32:27 |
31.65 |
18 |
3446 |
买入 |
| 09:32:30 |
31.73 |
1 |
3447 |
买入 |
| 09:32:33 |
31.72 |
2 |
3449 |
买入 |
| 09:32:36 |
31.72 |
2 |
3451 |
买入 |
| 09:32:39 |
31.72 |
52 |
3503 |
买入 |
| 09:32:42 |
31.72 |
112 |
3615 |
买入 |
| 09:32:48 |
31.72 |
10 |
3625 |
买入 |
| 09:32:51 |
31.72 |
4 |
3629 |
买入 |
| 09:32:54 |
31.67 |
16 |
3645 |
卖出 |
| 09:32:57 |
31.7 |
25 |
3670 |
买入 |
| 09:33:03 |
31.65 |
8 |
3678 |
卖出 |
| 09:33:06 |
31.65 |
2 |
3680 |
卖出 |
| 09:33:09 |
31.65 |
1 |
3681 |
买入 |
| 09:33:12 |
31.65 |
3 |
3684 |
买入 |
| 09:33:15 |
31.6 |
5 |
3689 |
卖出 |
| 09:33:18 |
31.65 |
6 |
3695 |
买入 |
| 09:33:21 |
31.65 |
1 |
3696 |
买入 |
| 09:33:24 |
31.67 |
54 |
3750 |
买入 |
| 09:33:27 |
31.65 |
42 |
3792 |
卖出 |
| 09:33:30 |
31.67 |
5 |
3797 |
买入 |
| 09:33:33 |
31.71 |
9 |
3806 |
卖出 |
| 09:33:36 |
31.7 |
2 |
3808 |
卖出 |
| 09:33:39 |
31.74 |
75 |
3883 |
买入 |
| 09:33:42 |
31.68 |
11 |
3894 |
卖出 |
| 09:33:45 |
31.68 |
4 |
3898 |
买入 |
| 09:33:48 |
31.68 |
6 |
3904 |
买入 |
| 09:33:51 |
31.68 |
65 |
3969 |
买入 |
| 09:33:54 |
31.7 |
18 |
3987 |
买入 |
| 09:33:57 |
31.71 |
42 |
4029 |
买入 |
| 09:34:00 |
31.68 |
2 |
4031 |
卖出 |
| 09:34:03 |
31.71 |
22 |
4053 |
买入 |
| 09:34:06 |
31.71 |
6 |
4059 |
买入 |
| 09:34:09 |
31.68 |
60 |
4119 |
卖出 |
| 09:34:12 |
31.68 |
4 |
4123 |
买入 |
| 09:34:15 |
31.68 |
12 |
4135 |
买入 |
| 09:34:18 |
31.66 |
18 |
4153 |
卖出 |
| 09:34:21 |
31.65 |
21 |
4174 |
卖出 |
| 09:34:24 |
31.62 |
17 |
4191 |
卖出 |
| 09:34:27 |
31.61 |
3 |
4194 |
卖出 |
| 09:34:30 |
31.59 |
14 |
4208 |
卖出 |
| 09:34:33 |
31.58 |
21 |
4229 |
卖出 |
| 09:34:36 |
31.58 |
7 |
4236 |
卖出 |
| 09:34:39 |
31.58 |
12 |
4248 |
卖出 |
| 09:34:42 |
31.57 |
7 |
4255 |
卖出 |
| 09:34:45 |
31.52 |
46 |
4301 |
卖出 |
| 09:34:48 |
31.51 |
10 |
4311 |
卖出 |
| 09:34:51 |
31.52 |
37 |
4348 |
买入 |
| 09:34:54 |
31.57 |
13 |
4361 |
买入 |
| 09:35:00 |
31.55 |
6 |
4367 |
卖出 |
| 09:35:03 |
31.5 |
25 |
4392 |
卖出 |
| 09:35:06 |
31.55 |
72 |
4464 |
买入 |
| 09:35:09 |
31.66 |
40 |
4504 |
买入 |
| 09:35:12 |
31.58 |
19 |
4523 |
卖出 |
| 09:35:15 |
31.54 |
15 |
4538 |
卖出 |
| 09:35:18 |
31.54 |
10 |
4548 |
卖出 |
| 09:35:27 |
31.59 |
28 |
4576 |
买入 |
| 09:35:33 |
31.56 |
1 |
4577 |
买入 |
| 09:35:39 |
31.5 |
13 |
4590 |
卖出 |
| 09:35:42 |
31.56 |
13 |
4603 |
买入 |
| 09:35:45 |
31.56 |
6 |
4609 |
买入 |
| 09:35:48 |
31.5 |
23 |
4632 |
卖出 |
| 09:35:54 |
31.52 |
24 |
4656 |
买入 |
| 09:35:57 |
31.55 |
13 |
4669 |
买入 |
| 09:36:00 |
31.57 |
3 |
4672 |
买入 |
| 09:36:03 |
31.52 |
13 |
4685 |
卖出 |
| 09:36:06 |
31.59 |
21 |
4706 |
买入 |
| 09:36:09 |
31.57 |
15 |
4721 |
卖出 |
| 09:36:12 |
31.64 |
15 |
4736 |
买入 |
| 09:36:18 |
31.6 |
5 |
4741 |
卖出 |
| 09:36:21 |
31.65 |
5 |
4746 |
买入 |
| 09:36:24 |
31.66 |
11 |
4757 |
买入 |
| 09:36:27 |
31.7 |
40 |
4797 |
买入 |
| 09:36:30 |
31.72 |
12 |
4809 |
买入 |
| 09:36:33 |
31.72 |
11 |
4820 |
买入 |
| 09:36:36 |
31.8 |
17 |
4837 |
买入 |
| 09:36:42 |
31.84 |
13 |
4850 |
买入 |
| 09:36:45 |
31.74 |
20 |
4870 |
卖出 |
| 09:36:48 |
31.75 |
1 |
4871 |
买入 |
| 09:36:51 |
31.72 |
6 |
4877 |
卖出 |
| 09:36:54 |
31.85 |
5 |
4882 |
买入 |
| 09:37:03 |
31.78 |
20 |
4902 |
买入 |
| 09:37:09 |
31.87 |
10 |
4912 |
买入 |
| 09:37:12 |
31.78 |
4 |
4916 |
卖出 |
| 09:37:15 |
31.85 |
8 |
4924 |
买入 |
| 09:37:18 |
31.85 |
4 |
4928 |
买入 |
| 09:37:21 |
31.82 |
11 |
4939 |
卖出 |
| 09:37:24 |
31.86 |
5 |
4944 |
买入 |
| 09:37:27 |
31.79 |
4 |
4948 |
卖出 |
| 09:37:33 |
31.82 |
5 |
4953 |
卖出 |
| 09:37:36 |
31.86 |
10 |
4963 |
买入 |
| 09:37:45 |
31.79 |
54 |
5017 |
卖出 |
| 09:37:51 |
31.82 |
5 |
5022 |
卖出 |
| 09:37:54 |
31.88 |
16 |
5038 |
买入 |
| 09:37:57 |
31.92 |
21 |
5059 |
买入 |
| 09:38:00 |
31.96 |
2 |
5061 |
买入 |
| 09:38:03 |
31.96 |
10 |
5071 |
买入 |
| 09:38:09 |
31.98 |
7 |
5078 |
买入 |
| 09:38:12 |
31.93 |
39 |
5117 |
卖出 |
| 09:38:15 |
31.89 |
16 |
5133 |
卖出 |
| 09:38:18 |
31.92 |
14 |
5147 |
买入 |
| 09:38:21 |
31.89 |
3 |
5150 |
卖出 |
| 09:38:24 |
31.89 |
27 |
5177 |
卖出 |
| 09:38:27 |
31.89 |
1 |
5178 |
卖出 |
| 09:38:30 |
31.89 |
30 |
5208 |
卖出 |
| 09:38:33 |
31.89 |
2 |
5210 |
买入 |
| 09:38:36 |
31.89 |
1 |
5211 |
买入 |
| 09:38:39 |
31.88 |
8 |
5219 |
卖出 |
| 09:38:42 |
31.89 |
6 |
5225 |
买入 |
| 09:38:45 |
31.89 |
11 |
5236 |
买入 |
| 09:38:51 |
31.89 |
6 |
5242 |
卖出 |
| 09:38:54 |
31.88 |
9 |
5251 |
卖出 |
| 09:38:57 |
31.88 |
4 |
5255 |
买入 |
| 09:39:00 |
31.89 |
18 |
5273 |
买入 |
| 09:39:03 |
31.89 |
2 |
5275 |
买入 |
| 09:39:06 |
31.88 |
16 |
5291 |
卖出 |
| 09:39:09 |
31.89 |
34 |
5325 |
买入 |
| 09:39:12 |
31.88 |
15 |
5340 |
卖出 |
| 09:39:15 |
31.88 |
15 |
5355 |
卖出 |
| 09:39:18 |
31.89 |
29 |
5384 |
买入 |
| 09:39:21 |
31.89 |
1 |
5385 |
卖出 |
| 09:39:24 |
31.88 |
19 |
5404 |
卖出 |
| 09:39:30 |
31.87 |
2 |
5406 |
卖出 |
| 09:39:33 |
31.88 |
3 |
5409 |
买入 |
| 09:39:42 |
31.85 |
23 |
5432 |
卖出 |
| 09:39:45 |
31.84 |
1 |
5433 |
卖出 |
| 09:39:48 |
31.85 |
5 |
5438 |
买入 |
| 09:39:51 |
31.85 |
1 |
5439 |
买入 |
| 09:39:54 |
31.81 |
2 |
5441 |
卖出 |
| 09:40:03 |
31.8 |
20 |
5461 |
卖出 |
| 09:40:06 |
31.8 |
12 |
5473 |
买入 |
| 09:40:09 |
31.81 |
19 |
5492 |
买入 |
| 09:40:12 |
31.88 |
19 |
5511 |
买入 |
| 09:40:15 |
31.86 |
17 |
5528 |
卖出 |
| 09:40:18 |
31.85 |
152 |
5680 |
卖出 |
| 09:40:21 |
31.87 |
3 |
5683 |
买入 |
| 09:40:24 |
31.79 |
105 |
5788 |
卖出 |
| 09:40:27 |
31.79 |
7 |
5795 |
买入 |
| 09:40:30 |
31.79 |
33 |
5828 |
买入 |
| 09:40:33 |
31.79 |
4 |
5832 |
买入 |
| 09:40:42 |
31.81 |
1 |
5833 |
卖出 |
| 09:40:48 |
31.79 |
6 |
5839 |
卖出 |
| 09:40:51 |
31.81 |
7 |
5846 |
买入 |
| 09:40:54 |
31.79 |
3 |
5849 |
卖出 |
| 09:40:57 |
31.81 |
22 |
5871 |
买入 |
| 09:41:00 |
31.79 |
6 |
5877 |
卖出 |
| 09:41:03 |
31.79 |
1 |
5878 |
卖出 |
| 09:41:09 |
31.81 |
55 |
5933 |
买入 |
| 09:41:12 |
31.84 |
99 |
6032 |
买入 |
| 09:41:15 |
31.85 |
218 |
6250 |
买入 |
| 09:41:18 |
31.84 |
4 |
6254 |
卖出 |
| 09:41:24 |
31.84 |
6 |
6260 |
卖出 |
| 09:41:30 |
31.8 |
2 |
6262 |
卖出 |
| 09:41:33 |
31.84 |
1 |
6263 |
买入 |
| 09:41:36 |
31.84 |
5 |
6268 |
卖出 |
| 09:41:39 |
31.8 |
11 |
6279 |
卖出 |
| 09:41:42 |
31.84 |
1 |
6280 |
买入 |
| 09:41:45 |
31.8 |
36 |
6316 |
卖出 |
| 09:41:51 |
31.8 |
11 |
6327 |
买入 |
| 09:41:54 |
31.8 |
1 |
6328 |
买入 |
| 09:42:00 |
31.8 |
3 |
6331 |
买入 |
| 09:42:03 |
31.8 |
29 |
6360 |
买入 |
| 09:42:06 |
31.8 |
55 |
6415 |
买入 |
| 09:42:09 |
31.84 |
23 |
6438 |
买入 |
| 09:42:12 |
31.81 |
7 |
6445 |
卖出 |
| 09:42:21 |
31.84 |
10 |
6455 |
卖出 |
| 09:42:27 |
31.84 |
10 |
6465 |
卖出 |
| 09:42:36 |
31.85 |
2 |
6467 |
卖出 |
| 09:42:42 |
31.85 |
1 |
6468 |
卖出 |
| 09:42:45 |
31.86 |
11 |
6479 |
买入 |
| 09:42:48 |
31.86 |
2 |
6481 |
买入 |
| 09:42:54 |
31.85 |
5 |
6486 |
卖出 |
| 09:42:57 |
31.86 |
4 |
6490 |
买入 |
| 09:43:03 |
31.87 |
1 |
6491 |
买入 |
| 09:43:09 |
31.87 |
2 |
6493 |
买入 |
| 09:43:21 |
31.87 |
1 |
6494 |
卖出 |
| 09:43:24 |
31.84 |
88 |
6582 |
卖出 |
| 09:43:27 |
31.84 |
11 |
6593 |
买入 |
| 09:43:30 |
31.8 |
4 |
6597 |
卖出 |
| 09:43:36 |
31.8 |
1 |
6598 |
卖出 |
| 09:43:39 |
31.82 |
28 |
6626 |
买入 |
| 09:43:45 |
31.82 |
12 |
6638 |
卖出 |
| 09:43:48 |
31.83 |
7 |
6645 |
买入 |
| 09:43:51 |
31.85 |
5 |
6650 |
买入 |
| 09:43:54 |
31.82 |
6 |
6656 |
卖出 |
| 09:43:57 |
31.83 |
2 |
6658 |
买入 |
| 09:44:00 |
31.85 |
18 |
6676 |
买入 |
| 09:44:06 |
31.82 |
2 |
6678 |
卖出 |
| 09:44:09 |
31.83 |
3 |
6681 |
买入 |
| 09:44:12 |
31.85 |
8 |
6689 |
买入 |
| 09:44:15 |
31.84 |
1 |
6690 |
买入 |
| 09:44:18 |
31.85 |
2 |
6692 |
买入 |
| 09:44:21 |
31.84 |
5 |
6697 |
卖出 |
| 09:44:24 |
31.84 |
5 |
6702 |
买入 |
| 09:44:27 |
31.82 |
30 |
6732 |
卖出 |
| 09:44:30 |
31.83 |
4 |
6736 |
买入 |
| 09:44:33 |
31.83 |
2 |
6738 |
买入 |
| 09:44:36 |
31.84 |
26 |
6764 |
买入 |
| 09:44:39 |
31.83 |
28 |
6792 |
买入 |
| 09:44:42 |
31.83 |
2 |
6794 |
买入 |
| 09:44:45 |
31.79 |
151 |
6945 |
卖出 |
| 09:44:48 |
31.79 |
11 |
6956 |
买入 |
| 09:44:54 |
31.75 |
3 |
6959 |
卖出 |
| 09:44:57 |
31.75 |
2 |
6961 |
卖出 |
| 09:45:00 |
31.75 |
18 |
6979 |
卖出 |
| 09:45:03 |
31.75 |
31 |
7010 |
卖出 |
| 09:45:09 |
31.72 |
1 |
7011 |
卖出 |
| 09:45:15 |
31.74 |
10 |
7021 |
买入 |
| 09:45:24 |
31.8 |
4 |
7025 |
买入 |
| 09:45:27 |
31.82 |
32 |
7057 |
买入 |
| 09:45:30 |
31.82 |
13 |
7070 |
买入 |
| 09:45:33 |
31.82 |
8 |
7078 |
买入 |
| 09:45:36 |
31.85 |
68 |
7146 |
买入 |
| 09:45:39 |
31.85 |
4 |
7150 |
买入 |
| 09:45:45 |
31.8 |
71 |
7221 |
卖出 |
| 09:45:48 |
31.85 |
32 |
7253 |
买入 |
| 09:45:54 |
31.8 |
1 |
7254 |
卖出 |
| 09:46:00 |
31.85 |
5 |
7259 |
买入 |
| 09:46:03 |
31.84 |
7 |
7266 |
卖出 |
| 09:46:09 |
31.81 |
5 |
7271 |
卖出 |
| 09:46:12 |
31.85 |
2 |
7273 |
买入 |
| 09:46:15 |
31.85 |
2 |
7275 |
买入 |
| 09:46:21 |
31.82 |
8 |
7283 |
卖出 |