福建水泥[600802]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
6.3 |
54 |
54 |
集合竞价 |
| 09:15:07 |
6.3 |
67 |
67 |
集合竞价 |
| 09:15:10 |
6.3 |
67 |
67 |
集合竞价 |
| 09:15:13 |
6.38 |
160 |
160 |
集合竞价 |
| 09:15:16 |
6.38 |
190 |
190 |
集合竞价 |
| 09:15:22 |
6.38 |
190 |
190 |
集合竞价 |
| 09:15:25 |
6.3 |
284 |
284 |
集合竞价 |
| 09:15:37 |
6.3 |
284 |
284 |
集合竞价 |
| 09:15:49 |
6.3 |
260 |
260 |
集合竞价 |
| 09:15:55 |
6.3 |
284 |
284 |
集合竞价 |
| 09:16:19 |
6.3 |
284 |
284 |
集合竞价 |
| 09:16:22 |
6.3 |
284 |
284 |
集合竞价 |
| 09:16:25 |
6.3 |
284 |
284 |
集合竞价 |
| 09:16:37 |
6.3 |
304 |
304 |
集合竞价 |
| 09:17:01 |
6.3 |
338 |
338 |
集合竞价 |
| 09:17:16 |
6.3 |
314 |
314 |
集合竞价 |
| 09:17:19 |
6.3 |
338 |
338 |
集合竞价 |
| 09:17:25 |
6.3 |
338 |
338 |
集合竞价 |
| 09:17:46 |
6.3 |
338 |
338 |
集合竞价 |
| 09:18:10 |
6.3 |
338 |
338 |
集合竞价 |
| 09:19:25 |
6.3 |
338 |
338 |
集合竞价 |
| 09:19:37 |
6.3 |
338 |
338 |
集合竞价 |
| 09:19:40 |
6.3 |
338 |
338 |
集合竞价 |
| 09:19:43 |
6.3 |
308 |
308 |
集合竞价 |
| 09:19:46 |
6.3 |
308 |
308 |
集合竞价 |
| 09:20:01 |
6.3 |
308 |
308 |
集合竞价 |
| 09:20:04 |
6.3 |
308 |
308 |
集合竞价 |
| 09:20:16 |
6.3 |
310 |
310 |
集合竞价 |
| 09:20:22 |
6.3 |
310 |
310 |
集合竞价 |
| 09:20:31 |
6.3 |
318 |
318 |
集合竞价 |
| 09:20:34 |
6.3 |
328 |
328 |
集合竞价 |
| 09:20:52 |
6.3 |
328 |
328 |
集合竞价 |
| 09:21:22 |
6.3 |
328 |
328 |
集合竞价 |
| 09:21:25 |
6.3 |
328 |
328 |
集合竞价 |
| 09:21:28 |
6.3 |
328 |
328 |
集合竞价 |
| 09:21:31 |
6.3 |
332 |
332 |
集合竞价 |
| 09:21:34 |
6.3 |
332 |
332 |
集合竞价 |
| 09:21:37 |
6.3 |
332 |
332 |
集合竞价 |
| 09:21:43 |
6.3 |
335 |
335 |
集合竞价 |
| 09:21:52 |
6.3 |
335 |
335 |
集合竞价 |
| 09:21:55 |
6.3 |
335 |
335 |
集合竞价 |
| 09:22:01 |
6.3 |
335 |
335 |
集合竞价 |
| 09:22:10 |
6.3 |
335 |
335 |
集合竞价 |
| 09:22:13 |
6.3 |
345 |
345 |
集合竞价 |
| 09:22:28 |
6.3 |
345 |
345 |
集合竞价 |
| 09:22:31 |
6.3 |
345 |
345 |
集合竞价 |
| 09:22:34 |
6.3 |
345 |
345 |
集合竞价 |
| 09:22:40 |
6.3 |
365 |
365 |
集合竞价 |
| 09:22:52 |
6.3 |
365 |
365 |
集合竞价 |
| 09:22:58 |
6.3 |
365 |
365 |
集合竞价 |
| 09:23:01 |
6.29 |
372 |
372 |
集合竞价 |
| 09:23:10 |
6.29 |
372 |
372 |
集合竞价 |
| 09:23:16 |
6.28 |
380 |
380 |
集合竞价 |
| 09:23:22 |
6.28 |
380 |
380 |
集合竞价 |
| 09:23:28 |
6.28 |
380 |
380 |
集合竞价 |
| 09:23:31 |
6.28 |
384 |
384 |
集合竞价 |
| 09:23:34 |
6.28 |
404 |
404 |
集合竞价 |
| 09:23:37 |
6.29 |
408 |
408 |
集合竞价 |
| 09:23:40 |
6.28 |
473 |
473 |
集合竞价 |
| 09:23:43 |
6.28 |
473 |
473 |
集合竞价 |
| 09:23:46 |
6.28 |
514 |
514 |
集合竞价 |
| 09:23:49 |
6.28 |
533 |
533 |
集合竞价 |
| 09:23:58 |
6.28 |
539 |
539 |
集合竞价 |
| 09:24:04 |
6.28 |
543 |
543 |
集合竞价 |
| 09:24:07 |
6.28 |
548 |
548 |
集合竞价 |
| 09:24:10 |
6.28 |
548 |
548 |
集合竞价 |
| 09:24:19 |
6.28 |
548 |
548 |
集合竞价 |
| 09:24:22 |
6.27 |
575 |
575 |
集合竞价 |
| 09:24:25 |
6.27 |
590 |
590 |
集合竞价 |
| 09:24:31 |
6.25 |
675 |
675 |
集合竞价 |
| 09:24:49 |
6.25 |
824 |
824 |
集合竞价 |
| 09:24:52 |
6.2 |
1343 |
1343 |
集合竞价 |
| 09:24:55 |
6.2 |
1368 |
1368 |
集合竞价 |
| 09:24:58 |
6.2 |
1388 |
1388 |
集合竞价 |
| 09:25:01 |
6.2 |
1388 |
1388 |
集合竞价 |
| 09:25:05 |
6.2 |
1388 |
2776 |
买入 |
| 09:30:01 |
6.2 |
158 |
2934 |
买入 |
| 09:30:04 |
6.17 |
311 |
3245 |
卖出 |
| 09:30:07 |
6.16 |
841 |
4086 |
卖出 |
| 09:30:10 |
6.16 |
1139 |
5225 |
买入 |
| 09:30:13 |
6.15 |
937 |
6162 |
卖出 |
| 09:30:16 |
6.15 |
583 |
6745 |
买入 |
| 09:30:19 |
6.15 |
271 |
7016 |
买入 |
| 09:30:22 |
6.15 |
193 |
7209 |
买入 |
| 09:30:25 |
6.13 |
308 |
7517 |
卖出 |
| 09:30:28 |
6.15 |
159 |
7676 |
买入 |
| 09:30:31 |
6.14 |
117 |
7793 |
卖出 |
| 09:30:34 |
6.13 |
47 |
7840 |
卖出 |
| 09:30:37 |
6.13 |
64 |
7904 |
卖出 |
| 09:30:40 |
6.14 |
387 |
8291 |
买入 |
| 09:30:43 |
6.14 |
46 |
8337 |
买入 |
| 09:30:49 |
6.15 |
64 |
8401 |
买入 |
| 09:30:52 |
6.16 |
110 |
8511 |
买入 |
| 09:30:55 |
6.15 |
24 |
8535 |
卖出 |
| 09:30:58 |
6.17 |
400 |
8935 |
买入 |
| 09:31:01 |
6.17 |
8 |
8943 |
卖出 |
| 09:31:04 |
6.17 |
24 |
8967 |
卖出 |
| 09:31:07 |
6.18 |
97 |
9064 |
买入 |
| 09:31:10 |
6.19 |
611 |
9675 |
买入 |
| 09:31:13 |
6.19 |
73 |
9748 |
卖出 |
| 09:31:16 |
6.19 |
70 |
9818 |
卖出 |
| 09:31:19 |
6.19 |
324 |
10142 |
卖出 |
| 09:31:22 |
6.18 |
78 |
10220 |
卖出 |
| 09:31:25 |
6.17 |
141 |
10361 |
卖出 |
| 09:31:28 |
6.18 |
151 |
10512 |
买入 |
| 09:31:31 |
6.17 |
482 |
10994 |
卖出 |
| 09:31:34 |
6.16 |
159 |
11153 |
卖出 |
| 09:31:37 |
6.16 |
150 |
11303 |
卖出 |
| 09:31:40 |
6.15 |
345 |
11648 |
卖出 |
| 09:31:43 |
6.16 |
252 |
11900 |
买入 |
| 09:31:46 |
6.15 |
21 |
11921 |
卖出 |
| 09:31:49 |
6.15 |
25 |
11946 |
卖出 |
| 09:31:52 |
6.15 |
385 |
12331 |
卖出 |
| 09:31:55 |
6.16 |
5 |
12336 |
买入 |
| 09:31:58 |
6.16 |
253 |
12589 |
买入 |
| 09:32:01 |
6.16 |
84 |
12673 |
买入 |
| 09:32:04 |
6.16 |
145 |
12818 |
买入 |
| 09:32:07 |
6.15 |
323 |
13141 |
卖出 |
| 09:32:10 |
6.16 |
22 |
13163 |
卖出 |
| 09:32:13 |
6.16 |
313 |
13476 |
卖出 |
| 09:32:16 |
6.17 |
162 |
13638 |
买入 |
| 09:32:19 |
6.17 |
337 |
13975 |
买入 |
| 09:32:22 |
6.17 |
41 |
14016 |
卖出 |
| 09:32:25 |
6.16 |
1891 |
15907 |
卖出 |
| 09:32:28 |
6.15 |
430 |
16337 |
卖出 |
| 09:32:31 |
6.15 |
349 |
16686 |
卖出 |
| 09:32:34 |
6.15 |
280 |
16966 |
卖出 |
| 09:32:37 |
6.15 |
698 |
17664 |
卖出 |
| 09:32:40 |
6.14 |
345 |
18009 |
卖出 |
| 09:32:43 |
6.14 |
589 |
18598 |
卖出 |
| 09:32:46 |
6.14 |
271 |
18869 |
卖出 |
| 09:32:49 |
6.15 |
184 |
19053 |
买入 |
| 09:32:52 |
6.14 |
2218 |
21271 |
卖出 |
| 09:32:55 |
6.14 |
47 |
21318 |
卖出 |
| 09:32:58 |
6.15 |
20 |
21338 |
买入 |
| 09:33:01 |
6.15 |
42 |
21380 |
买入 |
| 09:33:04 |
6.15 |
28 |
21408 |
卖出 |
| 09:33:07 |
6.15 |
39 |
21447 |
买入 |
| 09:33:10 |
6.15 |
250 |
21697 |
买入 |
| 09:33:13 |
6.15 |
26 |
21723 |
买入 |
| 09:33:16 |
6.15 |
15 |
21738 |
买入 |
| 09:33:19 |
6.14 |
30 |
21768 |
卖出 |
| 09:33:22 |
6.14 |
71 |
21839 |
卖出 |
| 09:33:25 |
6.14 |
90 |
21929 |
卖出 |
| 09:33:28 |
6.14 |
24 |
21953 |
卖出 |
| 09:33:31 |
6.15 |
750 |
22703 |
买入 |
| 09:33:34 |
6.14 |
210 |
22913 |
卖出 |
| 09:33:37 |
6.14 |
31 |
22944 |
卖出 |
| 09:33:40 |
6.15 |
73 |
23017 |
买入 |
| 09:33:43 |
6.14 |
8 |
23025 |
卖出 |
| 09:33:46 |
6.15 |
175 |
23200 |
买入 |
| 09:33:49 |
6.14 |
111 |
23311 |
卖出 |
| 09:33:52 |
6.14 |
59 |
23370 |
卖出 |
| 09:33:55 |
6.15 |
124 |
23494 |
买入 |
| 09:33:58 |
6.15 |
323 |
23817 |
买入 |
| 09:34:01 |
6.15 |
10 |
23827 |
卖出 |
| 09:34:04 |
6.15 |
75 |
23902 |
卖出 |
| 09:34:07 |
6.15 |
38 |
23940 |
卖出 |
| 09:34:10 |
6.15 |
186 |
24126 |
卖出 |
| 09:34:13 |
6.15 |
316 |
24442 |
买入 |
| 09:34:16 |
6.14 |
1278 |
25720 |
卖出 |
| 09:34:19 |
6.15 |
92 |
25812 |
买入 |
| 09:34:22 |
6.15 |
35 |
25847 |
卖出 |
| 09:34:25 |
6.15 |
57 |
25904 |
卖出 |
| 09:34:28 |
6.17 |
1000 |
26904 |
买入 |
| 09:34:31 |
6.15 |
71 |
26975 |
卖出 |
| 09:34:34 |
6.14 |
2 |
26977 |
卖出 |
| 09:34:37 |
6.15 |
33 |
27010 |
买入 |
| 09:34:40 |
6.15 |
6 |
27016 |
卖出 |
| 09:34:43 |
6.15 |
57 |
27073 |
卖出 |
| 09:34:46 |
6.17 |
39 |
27112 |
买入 |
| 09:34:49 |
6.17 |
105 |
27217 |
买入 |
| 09:34:52 |
6.17 |
66 |
27283 |
卖出 |
| 09:34:55 |
6.16 |
10 |
27293 |
卖出 |
| 09:34:58 |
6.15 |
8 |
27301 |
卖出 |
| 09:35:01 |
6.16 |
58 |
27359 |
买入 |
| 09:35:04 |
6.15 |
1118 |
28477 |
卖出 |
| 09:35:07 |
6.14 |
75 |
28552 |
卖出 |
| 09:35:10 |
6.14 |
882 |
29434 |
卖出 |
| 09:35:13 |
6.14 |
121 |
29555 |
卖出 |
| 09:35:16 |
6.13 |
114 |
29669 |
卖出 |
| 09:35:19 |
6.14 |
150 |
29819 |
买入 |
| 09:35:22 |
6.14 |
38 |
29857 |
买入 |
| 09:35:25 |
6.14 |
56 |
29913 |
买入 |
| 09:35:28 |
6.13 |
69 |
29982 |
卖出 |
| 09:35:31 |
6.15 |
135 |
30117 |
买入 |
| 09:35:34 |
6.14 |
20 |
30137 |
卖出 |
| 09:35:37 |
6.14 |
120 |
30257 |
卖出 |
| 09:35:40 |
6.14 |
53 |
30310 |
卖出 |
| 09:35:43 |
6.14 |
37 |
30347 |
买入 |
| 09:35:46 |
6.14 |
88 |
30435 |
买入 |
| 09:35:49 |
6.14 |
52 |
30487 |
买入 |
| 09:35:52 |
6.13 |
136 |
30623 |
卖出 |
| 09:35:55 |
6.13 |
42 |
30665 |
卖出 |
| 09:35:58 |
6.14 |
44 |
30709 |
买入 |
| 09:36:01 |
6.13 |
1 |
30710 |
卖出 |
| 09:36:04 |
6.13 |
82 |
30792 |
卖出 |
| 09:36:07 |
6.13 |
186 |
30978 |
卖出 |
| 09:36:10 |
6.13 |
169 |
31147 |
卖出 |
| 09:36:13 |
6.13 |
22 |
31169 |
卖出 |
| 09:36:16 |
6.13 |
14 |
31183 |
卖出 |
| 09:36:19 |
6.13 |
79 |
31262 |
卖出 |
| 09:36:22 |
6.14 |
31 |
31293 |
买入 |
| 09:36:25 |
6.13 |
623 |
31916 |
卖出 |
| 09:36:28 |
6.13 |
33 |
31949 |
卖出 |
| 09:36:31 |
6.13 |
646 |
32595 |
卖出 |
| 09:36:34 |
6.12 |
142 |
32737 |
卖出 |
| 09:36:37 |
6.13 |
140 |
32877 |
买入 |
| 09:36:40 |
6.12 |
108 |
32985 |
卖出 |
| 09:36:43 |
6.12 |
195 |
33180 |
卖出 |
| 09:36:46 |
6.13 |
189 |
33369 |
买入 |
| 09:36:49 |
6.12 |
30 |
33399 |
卖出 |
| 09:36:52 |
6.13 |
15 |
33414 |
买入 |
| 09:36:55 |
6.13 |
146 |
33560 |
买入 |
| 09:36:58 |
6.12 |
93 |
33653 |
卖出 |
| 09:37:01 |
6.13 |
40 |
33693 |
买入 |
| 09:37:04 |
6.13 |
51 |
33744 |
买入 |
| 09:37:07 |
6.13 |
12 |
33756 |
卖出 |
| 09:37:10 |
6.13 |
4 |
33760 |
卖出 |
| 09:37:13 |
6.13 |
19 |
33779 |
卖出 |
| 09:37:16 |
6.14 |
35 |
33814 |
买入 |
| 09:37:19 |
6.14 |
9 |
33823 |
买入 |
| 09:37:22 |
6.14 |
66 |
33889 |
买入 |
| 09:37:25 |
6.14 |
217 |
34106 |
买入 |
| 09:37:28 |
6.14 |
72 |
34178 |
卖出 |
| 09:37:31 |
6.14 |
39 |
34217 |
卖出 |
| 09:37:34 |
6.14 |
10 |
34227 |
卖出 |
| 09:37:37 |
6.15 |
209 |
34436 |
买入 |
| 09:37:40 |
6.15 |
161 |
34597 |
买入 |
| 09:37:43 |
6.15 |
77 |
34674 |
买入 |
| 09:37:46 |
6.14 |
169 |
34843 |
卖出 |
| 09:37:49 |
6.15 |
61 |
34904 |
买入 |
| 09:37:52 |
6.14 |
18 |
34922 |
卖出 |
| 09:37:55 |
6.14 |
75 |
34997 |
卖出 |
| 09:37:58 |
6.14 |
146 |
35143 |
卖出 |
| 09:38:01 |
6.14 |
367 |
35510 |
买入 |
| 09:38:04 |
6.13 |
851 |
36361 |
卖出 |
| 09:38:07 |
6.12 |
138 |
36499 |
卖出 |
| 09:38:10 |
6.13 |
213 |
36712 |
买入 |
| 09:38:13 |
6.13 |
125 |
36837 |
买入 |
| 09:38:16 |
6.13 |
160 |
36997 |
买入 |
| 09:38:19 |
6.12 |
70 |
37067 |
卖出 |
| 09:38:22 |
6.12 |
24 |
37091 |
卖出 |
| 09:38:25 |
6.13 |
18 |
37109 |
买入 |
| 09:38:28 |
6.13 |
28 |
37137 |
买入 |
| 09:38:31 |
6.12 |
38 |
37175 |
卖出 |
| 09:38:34 |
6.12 |
70 |
37245 |
卖出 |
| 09:38:37 |
6.12 |
254 |
37499 |
卖出 |
| 09:38:40 |
6.13 |
107 |
37606 |
买入 |
| 09:38:43 |
6.13 |
103 |
37709 |
买入 |
| 09:38:46 |
6.13 |
27 |
37736 |
买入 |
| 09:38:52 |
6.13 |
41 |
37777 |
卖出 |
| 09:38:55 |
6.13 |
86 |
37863 |
卖出 |
| 09:38:58 |
6.13 |
18 |
37881 |
卖出 |
| 09:39:01 |
6.13 |
185 |
38066 |
卖出 |
| 09:39:04 |
6.14 |
66 |
38132 |
买入 |
| 09:39:07 |
6.13 |
27 |
38159 |
卖出 |
| 09:39:10 |
6.13 |
2 |
38161 |
卖出 |
| 09:39:13 |
6.14 |
28 |
38189 |
买入 |
| 09:39:16 |
6.13 |
50 |
38239 |
卖出 |
| 09:39:19 |
6.14 |
170 |
38409 |
买入 |
| 09:39:22 |
6.13 |
269 |
38678 |
卖出 |
| 09:39:25 |
6.14 |
30 |
38708 |
买入 |
| 09:39:28 |
6.14 |
111 |
38819 |
买入 |
| 09:39:31 |
6.14 |
65 |
38884 |
买入 |
| 09:39:34 |
6.13 |
9 |
38893 |
卖出 |
| 09:39:37 |
6.14 |
351 |
39244 |
买入 |
| 09:39:40 |
6.14 |
40 |
39284 |
买入 |
| 09:39:43 |
6.14 |
17 |
39301 |
买入 |
| 09:39:46 |
6.14 |
63 |
39364 |
买入 |
| 09:39:49 |
6.14 |
20 |
39384 |
买入 |
| 09:39:52 |
6.13 |
26 |
39410 |
卖出 |
| 09:39:55 |
6.14 |
17 |
39427 |
买入 |
| 09:39:58 |
6.13 |
33 |
39460 |
卖出 |
| 09:40:01 |
6.13 |
192 |
39652 |
卖出 |
| 09:40:04 |
6.14 |
212 |
39864 |
买入 |
| 09:40:07 |
6.14 |
9 |
39873 |
买入 |
| 09:40:10 |
6.14 |
143 |
40016 |
买入 |
| 09:40:13 |
6.14 |
112 |
40128 |
买入 |
| 09:40:16 |
6.13 |
843 |
40971 |
卖出 |
| 09:40:19 |
6.13 |
529 |
41500 |
卖出 |
| 09:40:22 |
6.13 |
246 |
41746 |
卖出 |
| 09:40:25 |
6.13 |
94 |
41840 |
卖出 |
| 09:40:28 |
6.13 |
31 |
41871 |
卖出 |
| 09:40:31 |
6.13 |
4 |
41875 |
卖出 |
| 09:40:34 |
6.14 |
26 |
41901 |
买入 |
| 09:40:37 |
6.14 |
32 |
41933 |
买入 |
| 09:40:40 |
6.13 |
1 |
41934 |
卖出 |
| 09:40:43 |
6.13 |
1 |
41935 |
卖出 |
| 09:40:46 |
6.13 |
33 |
41968 |
卖出 |
| 09:40:49 |
6.13 |
31 |
41999 |
卖出 |
| 09:40:52 |
6.13 |
230 |
42229 |
卖出 |
| 09:40:55 |
6.14 |
82 |
42311 |
买入 |
| 09:40:58 |
6.14 |
22 |
42333 |
买入 |
| 09:41:01 |
6.14 |
28 |
42361 |
买入 |
| 09:41:04 |
6.13 |
67 |
42428 |
卖出 |
| 09:41:07 |
6.13 |
91 |
42519 |
卖出 |
| 09:41:10 |
6.13 |
43 |
42562 |
卖出 |
| 09:41:13 |
6.13 |
1 |
42563 |
卖出 |
| 09:41:16 |
6.13 |
139 |
42702 |
卖出 |