福能股份[600483]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
11.87 |
75 |
75 |
集合竞价 |
| 09:15:04 |
11.87 |
114 |
114 |
集合竞价 |
| 09:15:07 |
11.97 |
139 |
139 |
集合竞价 |
| 09:15:10 |
11.97 |
146 |
146 |
集合竞价 |
| 09:15:13 |
11.88 |
146 |
146 |
集合竞价 |
| 09:15:19 |
11.88 |
141 |
141 |
集合竞价 |
| 09:15:28 |
11.88 |
141 |
141 |
集合竞价 |
| 09:15:49 |
11.88 |
151 |
151 |
集合竞价 |
| 09:16:13 |
11.9 |
199 |
199 |
集合竞价 |
| 09:16:16 |
11.9 |
179 |
179 |
集合竞价 |
| 09:16:22 |
11.9 |
189 |
189 |
集合竞价 |
| 09:16:31 |
11.9 |
189 |
189 |
集合竞价 |
| 09:16:37 |
11.9 |
191 |
191 |
集合竞价 |
| 09:16:40 |
11.9 |
196 |
196 |
集合竞价 |
| 09:16:43 |
11.9 |
196 |
196 |
集合竞价 |
| 09:16:46 |
11.9 |
196 |
196 |
集合竞价 |
| 09:16:49 |
11.9 |
196 |
196 |
集合竞价 |
| 09:16:58 |
11.9 |
196 |
196 |
集合竞价 |
| 09:17:10 |
11.9 |
200 |
200 |
集合竞价 |
| 09:17:16 |
11.9 |
193 |
193 |
集合竞价 |
| 09:17:19 |
11.9 |
210 |
210 |
集合竞价 |
| 09:17:28 |
11.9 |
213 |
213 |
集合竞价 |
| 09:17:55 |
11.9 |
213 |
213 |
集合竞价 |
| 09:18:04 |
11.9 |
209 |
209 |
集合竞价 |
| 09:18:13 |
11.9 |
219 |
219 |
集合竞价 |
| 09:18:16 |
11.9 |
219 |
219 |
集合竞价 |
| 09:18:19 |
11.9 |
219 |
219 |
集合竞价 |
| 09:18:34 |
11.9 |
239 |
239 |
集合竞价 |
| 09:18:37 |
11.9 |
244 |
244 |
集合竞价 |
| 09:18:49 |
11.9 |
198 |
198 |
集合竞价 |
| 09:18:52 |
11.9 |
198 |
198 |
集合竞价 |
| 09:18:55 |
11.9 |
259 |
259 |
集合竞价 |
| 09:19:01 |
11.9 |
269 |
269 |
集合竞价 |
| 09:19:07 |
11.9 |
279 |
279 |
集合竞价 |
| 09:19:10 |
11.9 |
279 |
279 |
集合竞价 |
| 09:19:13 |
11.9 |
301 |
301 |
集合竞价 |
| 09:19:22 |
11.9 |
311 |
311 |
集合竞价 |
| 09:19:25 |
11.9 |
292 |
292 |
集合竞价 |
| 09:19:28 |
11.9 |
297 |
297 |
集合竞价 |
| 09:19:40 |
11.9 |
317 |
317 |
集合竞价 |
| 09:19:43 |
11.9 |
395 |
395 |
集合竞价 |
| 09:19:49 |
11.9 |
395 |
395 |
集合竞价 |
| 09:19:52 |
11.9 |
399 |
399 |
集合竞价 |
| 09:19:55 |
11.9 |
399 |
399 |
集合竞价 |
| 09:20:04 |
11.9 |
400 |
400 |
集合竞价 |
| 09:20:07 |
11.9 |
402 |
402 |
集合竞价 |
| 09:20:13 |
11.9 |
405 |
405 |
集合竞价 |
| 09:20:16 |
11.9 |
407 |
407 |
集合竞价 |
| 09:20:37 |
11.9 |
462 |
462 |
集合竞价 |
| 09:20:43 |
11.9 |
467 |
467 |
集合竞价 |
| 09:20:46 |
11.9 |
467 |
467 |
集合竞价 |
| 09:21:04 |
11.9 |
474 |
474 |
集合竞价 |
| 09:21:07 |
11.9 |
474 |
474 |
集合竞价 |
| 09:21:10 |
11.9 |
474 |
474 |
集合竞价 |
| 09:21:13 |
11.9 |
474 |
474 |
集合竞价 |
| 09:21:22 |
11.9 |
489 |
489 |
集合竞价 |
| 09:21:25 |
11.9 |
489 |
489 |
集合竞价 |
| 09:21:28 |
11.9 |
502 |
502 |
集合竞价 |
| 09:21:34 |
11.9 |
512 |
512 |
集合竞价 |
| 09:21:37 |
11.9 |
512 |
512 |
集合竞价 |
| 09:21:40 |
11.9 |
517 |
517 |
集合竞价 |
| 09:21:43 |
11.9 |
532 |
532 |
集合竞价 |
| 09:21:46 |
11.9 |
539 |
539 |
集合竞价 |
| 09:21:52 |
11.9 |
571 |
571 |
集合竞价 |
| 09:21:55 |
11.9 |
731 |
731 |
集合竞价 |
| 09:21:58 |
11.9 |
731 |
731 |
集合竞价 |
| 09:22:01 |
11.9 |
731 |
731 |
集合竞价 |
| 09:22:04 |
11.9 |
781 |
781 |
集合竞价 |
| 09:22:07 |
11.9 |
781 |
781 |
集合竞价 |
| 09:22:10 |
11.9 |
786 |
786 |
集合竞价 |
| 09:22:13 |
11.9 |
786 |
786 |
集合竞价 |
| 09:22:16 |
11.9 |
788 |
788 |
集合竞价 |
| 09:22:19 |
11.9 |
789 |
789 |
集合竞价 |
| 09:22:22 |
11.9 |
789 |
789 |
集合竞价 |
| 09:22:25 |
11.9 |
800 |
800 |
集合竞价 |
| 09:22:31 |
11.9 |
810 |
810 |
集合竞价 |
| 09:22:34 |
11.9 |
810 |
810 |
集合竞价 |
| 09:22:37 |
11.9 |
810 |
810 |
集合竞价 |
| 09:22:43 |
11.9 |
810 |
810 |
集合竞价 |
| 09:22:49 |
11.9 |
810 |
810 |
集合竞价 |
| 09:22:52 |
11.9 |
880 |
880 |
集合竞价 |
| 09:22:55 |
11.9 |
880 |
880 |
集合竞价 |
| 09:22:58 |
11.9 |
880 |
880 |
集合竞价 |
| 09:23:01 |
11.9 |
880 |
880 |
集合竞价 |
| 09:23:04 |
11.9 |
883 |
883 |
集合竞价 |
| 09:23:07 |
11.9 |
883 |
883 |
集合竞价 |
| 09:23:10 |
11.88 |
930 |
930 |
集合竞价 |
| 09:23:19 |
11.88 |
975 |
975 |
集合竞价 |
| 09:23:22 |
11.88 |
985 |
985 |
集合竞价 |
| 09:23:25 |
11.88 |
986 |
986 |
集合竞价 |
| 09:23:28 |
11.87 |
988 |
988 |
集合竞价 |
| 09:23:31 |
11.88 |
996 |
996 |
集合竞价 |
| 09:23:34 |
11.88 |
996 |
996 |
集合竞价 |
| 09:23:37 |
11.87 |
1032 |
1032 |
集合竞价 |
| 09:23:43 |
11.87 |
1032 |
1032 |
集合竞价 |
| 09:23:46 |
11.87 |
1057 |
1057 |
集合竞价 |
| 09:23:49 |
11.87 |
1079 |
1079 |
集合竞价 |
| 09:23:52 |
11.87 |
1088 |
1088 |
集合竞价 |
| 09:23:55 |
11.87 |
1088 |
1088 |
集合竞价 |
| 09:23:58 |
11.87 |
1098 |
1098 |
集合竞价 |
| 09:24:04 |
11.87 |
1121 |
1121 |
集合竞价 |
| 09:24:07 |
11.87 |
1131 |
1131 |
集合竞价 |
| 09:24:10 |
11.87 |
1273 |
1273 |
集合竞价 |
| 09:24:13 |
11.87 |
1290 |
1290 |
集合竞价 |
| 09:24:16 |
11.87 |
1297 |
1297 |
集合竞价 |
| 09:24:19 |
11.87 |
1427 |
1427 |
集合竞价 |
| 09:24:22 |
11.86 |
1475 |
1475 |
集合竞价 |
| 09:24:25 |
11.85 |
1486 |
1486 |
集合竞价 |
| 09:24:31 |
11.85 |
1496 |
1496 |
集合竞价 |
| 09:24:34 |
11.85 |
1496 |
1496 |
集合竞价 |
| 09:24:37 |
11.85 |
1496 |
1496 |
集合竞价 |
| 09:24:40 |
11.85 |
1505 |
1505 |
集合竞价 |
| 09:24:43 |
11.85 |
1505 |
1505 |
集合竞价 |
| 09:24:46 |
11.82 |
1576 |
1576 |
集合竞价 |
| 09:24:49 |
11.81 |
1771 |
1771 |
集合竞价 |
| 09:24:52 |
11.81 |
1804 |
1804 |
集合竞价 |
| 09:24:55 |
11.78 |
2790 |
2790 |
集合竞价 |
| 09:24:58 |
11.78 |
2790 |
2790 |
集合竞价 |
| 09:25:01 |
11.8 |
3156 |
5946 |
卖出 |
| 09:30:01 |
11.79 |
1520 |
7466 |
卖出 |
| 09:30:04 |
11.8 |
645 |
8111 |
买入 |
| 09:30:07 |
11.74 |
688 |
8799 |
卖出 |
| 09:30:10 |
11.73 |
444 |
9243 |
卖出 |
| 09:30:13 |
11.73 |
259 |
9502 |
买入 |
| 09:30:16 |
11.74 |
606 |
10108 |
买入 |
| 09:30:19 |
11.73 |
333 |
10441 |
卖出 |
| 09:30:22 |
11.73 |
364 |
10805 |
卖出 |
| 09:30:25 |
11.77 |
275 |
11080 |
买入 |
| 09:30:28 |
11.78 |
599 |
11679 |
买入 |
| 09:30:31 |
11.78 |
365 |
12044 |
卖出 |
| 09:30:34 |
11.77 |
188 |
12232 |
卖出 |
| 09:30:37 |
11.79 |
49 |
12281 |
买入 |
| 09:30:40 |
11.78 |
578 |
12859 |
卖出 |
| 09:30:43 |
11.77 |
185 |
13044 |
买入 |
| 09:30:46 |
11.76 |
129 |
13173 |
卖出 |
| 09:30:49 |
11.77 |
299 |
13472 |
买入 |
| 09:30:52 |
11.77 |
324 |
13796 |
卖出 |
| 09:30:55 |
11.75 |
497 |
14293 |
卖出 |
| 09:30:58 |
11.75 |
105 |
14398 |
买入 |
| 09:31:01 |
11.75 |
145 |
14543 |
卖出 |
| 09:31:04 |
11.76 |
267 |
14810 |
买入 |
| 09:31:07 |
11.76 |
89 |
14899 |
买入 |
| 09:31:10 |
11.76 |
351 |
15250 |
卖出 |
| 09:31:13 |
11.77 |
46 |
15296 |
买入 |
| 09:31:16 |
11.75 |
661 |
15957 |
卖出 |
| 09:31:19 |
11.76 |
75 |
16032 |
买入 |
| 09:31:22 |
11.77 |
110 |
16142 |
买入 |
| 09:31:25 |
11.77 |
88 |
16230 |
卖出 |
| 09:31:28 |
11.77 |
163 |
16393 |
买入 |
| 09:31:31 |
11.77 |
214 |
16607 |
卖出 |
| 09:31:34 |
11.79 |
218 |
16825 |
买入 |
| 09:31:37 |
11.76 |
99 |
16924 |
卖出 |
| 09:31:40 |
11.77 |
69 |
16993 |
买入 |
| 09:31:43 |
11.78 |
235 |
17228 |
买入 |
| 09:31:46 |
11.78 |
106 |
17334 |
买入 |
| 09:31:49 |
11.79 |
59 |
17393 |
买入 |
| 09:31:52 |
11.78 |
219 |
17612 |
卖出 |
| 09:31:55 |
11.78 |
525 |
18137 |
卖出 |
| 09:31:58 |
11.8 |
245 |
18382 |
买入 |
| 09:32:01 |
11.8 |
87 |
18469 |
买入 |
| 09:32:04 |
11.8 |
196 |
18665 |
买入 |
| 09:32:07 |
11.8 |
401 |
19066 |
买入 |
| 09:32:10 |
11.8 |
327 |
19393 |
买入 |
| 09:32:13 |
11.81 |
16 |
19409 |
买入 |
| 09:32:16 |
11.81 |
66 |
19475 |
买入 |
| 09:32:19 |
11.81 |
102 |
19577 |
买入 |
| 09:32:22 |
11.8 |
44 |
19621 |
卖出 |
| 09:32:25 |
11.8 |
95 |
19716 |
卖出 |
| 09:32:28 |
11.81 |
135 |
19851 |
买入 |
| 09:32:31 |
11.82 |
88 |
19939 |
卖出 |
| 09:32:34 |
11.8 |
134 |
20073 |
卖出 |
| 09:32:37 |
11.8 |
70 |
20143 |
买入 |
| 09:32:40 |
11.79 |
50 |
20193 |
卖出 |
| 09:32:43 |
11.78 |
278 |
20471 |
卖出 |
| 09:32:46 |
11.8 |
132 |
20603 |
买入 |
| 09:32:49 |
11.8 |
72 |
20675 |
买入 |
| 09:32:52 |
11.8 |
161 |
20836 |
买入 |
| 09:32:55 |
11.78 |
11 |
20847 |
卖出 |
| 09:32:58 |
11.76 |
86 |
20933 |
卖出 |
| 09:33:01 |
11.76 |
301 |
21234 |
卖出 |
| 09:33:04 |
11.76 |
193 |
21427 |
卖出 |
| 09:33:07 |
11.8 |
163 |
21590 |
买入 |
| 09:33:10 |
11.81 |
157 |
21747 |
买入 |
| 09:33:13 |
11.79 |
37 |
21784 |
卖出 |
| 09:33:16 |
11.8 |
58 |
21842 |
买入 |
| 09:33:19 |
11.79 |
44 |
21886 |
卖出 |
| 09:33:22 |
11.79 |
81 |
21967 |
卖出 |
| 09:33:25 |
11.8 |
214 |
22181 |
买入 |
| 09:33:28 |
11.8 |
40 |
22221 |
买入 |
| 09:33:31 |
11.81 |
398 |
22619 |
买入 |
| 09:33:34 |
11.8 |
262 |
22881 |
卖出 |
| 09:33:37 |
11.8 |
90 |
22971 |
卖出 |
| 09:33:40 |
11.81 |
133 |
23104 |
买入 |
| 09:33:43 |
11.8 |
83 |
23187 |
卖出 |
| 09:33:46 |
11.81 |
52 |
23239 |
买入 |
| 09:33:49 |
11.8 |
37 |
23276 |
卖出 |
| 09:33:52 |
11.82 |
91 |
23367 |
买入 |
| 09:33:55 |
11.81 |
8 |
23375 |
买入 |
| 09:33:58 |
11.83 |
155 |
23530 |
买入 |
| 09:34:01 |
11.83 |
22 |
23552 |
卖出 |
| 09:34:04 |
11.84 |
312 |
23864 |
买入 |
| 09:34:07 |
11.84 |
504 |
24368 |
卖出 |
| 09:34:10 |
11.8 |
173 |
24541 |
卖出 |
| 09:34:13 |
11.79 |
199 |
24740 |
卖出 |
| 09:34:16 |
11.81 |
109 |
24849 |
买入 |
| 09:34:19 |
11.8 |
17 |
24866 |
卖出 |
| 09:34:22 |
11.83 |
167 |
25033 |
买入 |
| 09:34:25 |
11.81 |
18 |
25051 |
卖出 |
| 09:34:28 |
11.81 |
31 |
25082 |
卖出 |
| 09:34:31 |
11.83 |
116 |
25198 |
买入 |
| 09:34:34 |
11.81 |
76 |
25274 |
卖出 |
| 09:34:37 |
11.81 |
62 |
25336 |
买入 |
| 09:34:40 |
11.81 |
128 |
25464 |
买入 |
| 09:34:43 |
11.8 |
68 |
25532 |
卖出 |
| 09:34:46 |
11.81 |
45 |
25577 |
买入 |
| 09:34:49 |
11.79 |
131 |
25708 |
卖出 |
| 09:34:52 |
11.79 |
35 |
25743 |
买入 |
| 09:34:55 |
11.78 |
39 |
25782 |
卖出 |
| 09:34:58 |
11.78 |
226 |
26008 |
卖出 |
| 09:35:01 |
11.78 |
77 |
26085 |
卖出 |
| 09:35:04 |
11.78 |
236 |
26321 |
买入 |
| 09:35:07 |
11.77 |
234 |
26555 |
卖出 |
| 09:35:10 |
11.76 |
282 |
26837 |
卖出 |
| 09:35:13 |
11.75 |
71 |
26908 |
卖出 |
| 09:35:16 |
11.75 |
68 |
26976 |
卖出 |
| 09:35:19 |
11.75 |
113 |
27089 |
卖出 |
| 09:35:22 |
11.74 |
254 |
27343 |
卖出 |
| 09:35:25 |
11.74 |
108 |
27451 |
卖出 |
| 09:35:28 |
11.73 |
19 |
27470 |
卖出 |
| 09:35:31 |
11.73 |
117 |
27587 |
卖出 |
| 09:35:34 |
11.73 |
213 |
27800 |
卖出 |
| 09:35:37 |
11.72 |
30 |
27830 |
卖出 |
| 09:35:40 |
11.72 |
77 |
27907 |
卖出 |
| 09:35:43 |
11.72 |
92 |
27999 |
卖出 |
| 09:35:46 |
11.72 |
906 |
28905 |
卖出 |
| 09:35:49 |
11.72 |
297 |
29202 |
卖出 |
| 09:35:52 |
11.72 |
488 |
29690 |
卖出 |
| 09:35:55 |
11.71 |
72 |
29762 |
卖出 |
| 09:35:58 |
11.71 |
35 |
29797 |
卖出 |
| 09:36:01 |
11.71 |
166 |
29963 |
卖出 |
| 09:36:04 |
11.71 |
488 |
30451 |
卖出 |
| 09:36:07 |
11.71 |
335 |
30786 |
卖出 |
| 09:36:10 |
11.71 |
48 |
30834 |
买入 |
| 09:36:13 |
11.7 |
122 |
30956 |
卖出 |
| 09:36:16 |
11.7 |
348 |
31304 |
卖出 |
| 09:36:19 |
11.71 |
283 |
31587 |
买入 |
| 09:36:22 |
11.7 |
312 |
31899 |
卖出 |
| 09:36:25 |
11.7 |
387 |
32286 |
卖出 |
| 09:36:28 |
11.7 |
84 |
32370 |
卖出 |
| 09:36:31 |
11.7 |
376 |
32746 |
卖出 |
| 09:36:34 |
11.7 |
529 |
33275 |
卖出 |
| 09:36:37 |
11.7 |
190 |
33465 |
卖出 |
| 09:36:40 |
11.7 |
35 |
33500 |
买入 |
| 09:36:43 |
11.69 |
22 |
33522 |
卖出 |
| 09:36:46 |
11.68 |
139 |
33661 |
卖出 |
| 09:36:49 |
11.68 |
59 |
33720 |
卖出 |
| 09:36:52 |
11.68 |
102 |
33822 |
卖出 |
| 09:36:55 |
11.68 |
279 |
34101 |
卖出 |
| 09:36:58 |
11.68 |
72 |
34173 |
买入 |
| 09:37:01 |
11.67 |
331 |
34504 |
卖出 |
| 09:37:04 |
11.67 |
173 |
34677 |
卖出 |
| 09:37:07 |
11.65 |
343 |
35020 |
卖出 |
| 09:37:10 |
11.65 |
932 |
35952 |
卖出 |
| 09:37:13 |
11.63 |
39 |
35991 |
卖出 |
| 09:37:16 |
11.64 |
114 |
36105 |
买入 |
| 09:37:19 |
11.62 |
355 |
36460 |
卖出 |
| 09:37:22 |
11.61 |
277 |
36737 |
卖出 |
| 09:37:25 |
11.61 |
91 |
36828 |
卖出 |
| 09:37:28 |
11.6 |
539 |
37367 |
卖出 |
| 09:37:31 |
11.58 |
138 |
37505 |
卖出 |
| 09:37:34 |
11.59 |
218 |
37723 |
买入 |
| 09:37:37 |
11.55 |
1350 |
39073 |
卖出 |
| 09:37:40 |
11.55 |
491 |
39564 |
买入 |
| 09:37:43 |
11.54 |
373 |
39937 |
卖出 |
| 09:37:46 |
11.53 |
401 |
40338 |
卖出 |
| 09:37:49 |
11.53 |
229 |
40567 |
卖出 |
| 09:37:52 |
11.53 |
164 |
40731 |
卖出 |
| 09:37:55 |
11.53 |
227 |
40958 |
卖出 |
| 09:37:58 |
11.54 |
372 |
41330 |
买入 |
| 09:38:01 |
11.54 |
263 |
41593 |
买入 |
| 09:38:04 |
11.54 |
339 |
41932 |
卖出 |
| 09:38:07 |
11.59 |
173 |
42105 |
买入 |
| 09:38:10 |
11.64 |
374 |
42479 |
买入 |
| 09:38:13 |
11.65 |
103 |
42582 |
买入 |
| 09:38:16 |
11.67 |
97 |
42679 |
买入 |
| 09:38:19 |
11.67 |
69 |
42748 |
买入 |
| 09:38:22 |
11.68 |
87 |
42835 |
买入 |
| 09:38:25 |
11.68 |
20 |
42855 |
买入 |
| 09:38:28 |
11.67 |
84 |
42939 |
卖出 |
| 09:38:31 |
11.68 |
56 |
42995 |
买入 |
| 09:38:34 |
11.65 |
125 |
43120 |
卖出 |
| 09:38:37 |
11.68 |
104 |
43224 |
买入 |
| 09:38:40 |
11.64 |
63 |
43287 |
卖出 |
| 09:38:43 |
11.68 |
329 |
43616 |
买入 |
| 09:38:46 |
11.68 |
69 |
43685 |
卖出 |
| 09:38:49 |
11.69 |
70 |
43755 |
买入 |
| 09:38:52 |
11.68 |
224 |
43979 |
卖出 |
| 09:38:55 |
11.68 |
185 |
44164 |
卖出 |
| 09:38:58 |
11.68 |
324 |
44488 |
卖出 |
| 09:39:01 |
11.69 |
56 |
44544 |
买入 |