福成股份[600965]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
5.75 |
100 |
100 |
集合竞价 |
| 09:15:05 |
6 |
100 |
100 |
集合竞价 |
| 09:15:08 |
6 |
116 |
116 |
集合竞价 |
| 09:15:11 |
6.02 |
116 |
116 |
集合竞价 |
| 09:15:41 |
6.07 |
151 |
151 |
集合竞价 |
| 09:15:56 |
6.07 |
151 |
151 |
集合竞价 |
| 09:16:23 |
6.07 |
153 |
153 |
集合竞价 |
| 09:17:14 |
6.07 |
248 |
248 |
集合竞价 |
| 09:17:41 |
6.07 |
253 |
253 |
集合竞价 |
| 09:18:08 |
6.07 |
153 |
153 |
集合竞价 |
| 09:18:11 |
6.07 |
153 |
153 |
集合竞价 |
| 09:18:17 |
6 |
139 |
139 |
集合竞价 |
| 09:18:29 |
6 |
139 |
139 |
集合竞价 |
| 09:19:20 |
6 |
139 |
139 |
集合竞价 |
| 09:19:44 |
6 |
139 |
139 |
集合竞价 |
| 09:19:56 |
6 |
139 |
139 |
集合竞价 |
| 09:20:02 |
6 |
142 |
142 |
集合竞价 |
| 09:20:08 |
6 |
142 |
142 |
集合竞价 |
| 09:20:20 |
6 |
142 |
142 |
集合竞价 |
| 09:20:38 |
6.01 |
146 |
146 |
集合竞价 |
| 09:20:47 |
6.01 |
146 |
146 |
集合竞价 |
| 09:20:50 |
6.01 |
186 |
186 |
集合竞价 |
| 09:20:56 |
6.01 |
186 |
186 |
集合竞价 |
| 09:21:02 |
6.01 |
186 |
186 |
集合竞价 |
| 09:21:17 |
6.01 |
186 |
186 |
集合竞价 |
| 09:21:20 |
6.01 |
186 |
186 |
集合竞价 |
| 09:21:29 |
6.01 |
286 |
286 |
集合竞价 |
| 09:21:56 |
6.01 |
286 |
286 |
集合竞价 |
| 09:21:59 |
6.01 |
286 |
286 |
集合竞价 |
| 09:22:17 |
6.01 |
286 |
286 |
集合竞价 |
| 09:22:23 |
6.01 |
311 |
311 |
集合竞价 |
| 09:22:26 |
6.01 |
411 |
411 |
集合竞价 |
| 09:22:29 |
6.01 |
413 |
413 |
集合竞价 |
| 09:22:35 |
6.01 |
413 |
413 |
集合竞价 |
| 09:22:47 |
6.01 |
413 |
413 |
集合竞价 |
| 09:22:53 |
6.01 |
413 |
413 |
集合竞价 |
| 09:23:05 |
6.01 |
483 |
483 |
集合竞价 |
| 09:23:14 |
6.01 |
483 |
483 |
集合竞价 |
| 09:23:23 |
6.01 |
987 |
987 |
集合竞价 |
| 09:23:26 |
6.01 |
987 |
987 |
集合竞价 |
| 09:23:29 |
6.01 |
987 |
987 |
集合竞价 |
| 09:23:32 |
6.01 |
987 |
987 |
集合竞价 |
| 09:23:35 |
6.01 |
991 |
991 |
集合竞价 |
| 09:23:50 |
6.01 |
991 |
991 |
集合竞价 |
| 09:23:53 |
6.01 |
991 |
991 |
集合竞价 |
| 09:23:56 |
6.01 |
991 |
991 |
集合竞价 |
| 09:24:02 |
6.01 |
1010 |
1010 |
集合竞价 |
| 09:24:05 |
6.01 |
1010 |
1010 |
集合竞价 |
| 09:24:08 |
6.01 |
1024 |
1024 |
集合竞价 |
| 09:24:11 |
6.01 |
1024 |
1024 |
集合竞价 |
| 09:24:14 |
6.01 |
1024 |
1024 |
集合竞价 |
| 09:24:17 |
6.01 |
1035 |
1035 |
集合竞价 |
| 09:24:20 |
6 |
1120 |
1120 |
集合竞价 |
| 09:24:29 |
6 |
1120 |
1120 |
集合竞价 |
| 09:24:32 |
6 |
1125 |
1125 |
集合竞价 |
| 09:24:38 |
6 |
1135 |
1135 |
集合竞价 |
| 09:24:41 |
6 |
1135 |
1135 |
集合竞价 |
| 09:24:44 |
5.98 |
1145 |
1145 |
集合竞价 |
| 09:24:47 |
5.98 |
1246 |
1246 |
集合竞价 |
| 09:24:50 |
5.98 |
1297 |
1297 |
集合竞价 |
| 09:24:53 |
5.98 |
1307 |
1307 |
集合竞价 |
| 09:24:56 |
5.98 |
1671 |
1671 |
集合竞价 |
| 09:24:59 |
5.98 |
1957 |
1957 |
集合竞价 |
| 09:25:03 |
5.98 |
1966 |
3923 |
买入 |
| 09:30:02 |
5.88 |
773 |
4696 |
卖出 |
| 09:30:05 |
5.9 |
211 |
4907 |
买入 |
| 09:30:08 |
5.9 |
322 |
5229 |
卖出 |
| 09:30:11 |
5.9 |
672 |
5901 |
买入 |
| 09:30:14 |
5.89 |
593 |
6494 |
买入 |
| 09:30:17 |
5.89 |
244 |
6738 |
买入 |
| 09:30:20 |
5.88 |
238 |
6976 |
卖出 |
| 09:30:23 |
5.9 |
97 |
7073 |
买入 |
| 09:30:26 |
5.9 |
9 |
7082 |
买入 |
| 09:30:29 |
5.89 |
165 |
7247 |
卖出 |
| 09:30:32 |
5.9 |
71 |
7318 |
买入 |
| 09:30:35 |
5.89 |
64 |
7382 |
卖出 |
| 09:30:38 |
5.9 |
130 |
7512 |
卖出 |
| 09:30:41 |
5.92 |
134 |
7646 |
买入 |
| 09:30:44 |
5.9 |
108 |
7754 |
卖出 |
| 09:30:47 |
5.92 |
62 |
7816 |
买入 |
| 09:30:50 |
5.92 |
70 |
7886 |
卖出 |
| 09:30:53 |
5.89 |
229 |
8115 |
卖出 |
| 09:30:56 |
5.9 |
31 |
8146 |
卖出 |
| 09:30:59 |
5.9 |
47 |
8193 |
买入 |
| 09:31:02 |
5.9 |
31 |
8224 |
买入 |
| 09:31:05 |
5.9 |
111 |
8335 |
卖出 |
| 09:31:08 |
5.9 |
425 |
8760 |
卖出 |
| 09:31:11 |
5.9 |
99 |
8859 |
卖出 |
| 09:31:14 |
5.9 |
133 |
8992 |
卖出 |
| 09:31:17 |
5.9 |
35 |
9027 |
卖出 |
| 09:31:20 |
5.91 |
179 |
9206 |
买入 |
| 09:31:23 |
5.92 |
89 |
9295 |
买入 |
| 09:31:26 |
5.94 |
98 |
9393 |
买入 |
| 09:31:29 |
5.95 |
327 |
9720 |
买入 |
| 09:31:32 |
5.95 |
187 |
9907 |
买入 |
| 09:31:35 |
5.96 |
99 |
10006 |
买入 |
| 09:31:38 |
5.96 |
761 |
10767 |
买入 |
| 09:31:41 |
5.96 |
189 |
10956 |
买入 |
| 09:31:44 |
5.96 |
168 |
11124 |
买入 |
| 09:31:47 |
5.96 |
62 |
11186 |
卖出 |
| 09:31:50 |
5.96 |
93 |
11279 |
卖出 |
| 09:31:53 |
5.97 |
266 |
11545 |
买入 |
| 09:31:56 |
5.97 |
22 |
11567 |
卖出 |
| 09:31:59 |
5.97 |
47 |
11614 |
卖出 |
| 09:32:02 |
5.97 |
132 |
11746 |
卖出 |
| 09:32:05 |
5.97 |
386 |
12132 |
卖出 |
| 09:32:08 |
5.97 |
142 |
12274 |
卖出 |
| 09:32:11 |
5.98 |
12 |
12286 |
买入 |
| 09:32:14 |
5.98 |
250 |
12536 |
买入 |
| 09:32:17 |
5.98 |
68 |
12604 |
买入 |
| 09:32:20 |
5.97 |
71 |
12675 |
卖出 |
| 09:32:23 |
5.98 |
56 |
12731 |
买入 |
| 09:32:26 |
5.98 |
72 |
12803 |
买入 |
| 09:32:29 |
5.98 |
13 |
12816 |
买入 |
| 09:32:32 |
5.97 |
178 |
12994 |
卖出 |
| 09:32:35 |
5.96 |
694 |
13688 |
卖出 |
| 09:32:38 |
5.98 |
13 |
13701 |
买入 |
| 09:32:41 |
5.97 |
157 |
13858 |
卖出 |
| 09:32:44 |
5.97 |
8 |
13866 |
买入 |
| 09:32:47 |
5.97 |
243 |
14109 |
卖出 |
| 09:32:50 |
5.98 |
127 |
14236 |
买入 |
| 09:32:53 |
5.97 |
96 |
14332 |
卖出 |
| 09:32:56 |
5.98 |
133 |
14465 |
买入 |
| 09:32:59 |
5.97 |
112 |
14577 |
卖出 |
| 09:33:02 |
5.98 |
237 |
14814 |
买入 |
| 09:33:05 |
5.98 |
225 |
15039 |
买入 |
| 09:33:08 |
5.98 |
85 |
15124 |
买入 |
| 09:33:11 |
5.97 |
392 |
15516 |
卖出 |
| 09:33:14 |
5.98 |
227 |
15743 |
买入 |
| 09:33:17 |
5.98 |
218 |
15961 |
卖出 |
| 09:33:20 |
5.97 |
58 |
16019 |
卖出 |
| 09:33:23 |
5.97 |
130 |
16149 |
卖出 |
| 09:33:26 |
5.98 |
166 |
16315 |
买入 |
| 09:33:29 |
5.97 |
16 |
16331 |
卖出 |
| 09:33:32 |
5.98 |
59 |
16390 |
买入 |
| 09:33:35 |
5.97 |
94 |
16484 |
卖出 |
| 09:33:38 |
5.97 |
33 |
16517 |
买入 |
| 09:33:41 |
5.96 |
73 |
16590 |
卖出 |
| 09:33:44 |
5.97 |
12 |
16602 |
买入 |
| 09:33:47 |
5.96 |
45 |
16647 |
卖出 |
| 09:33:50 |
5.96 |
266 |
16913 |
卖出 |
| 09:33:53 |
5.95 |
30 |
16943 |
卖出 |
| 09:33:56 |
5.95 |
169 |
17112 |
卖出 |
| 09:33:59 |
5.95 |
26 |
17138 |
卖出 |
| 09:34:02 |
5.94 |
156 |
17294 |
卖出 |
| 09:34:05 |
5.95 |
20 |
17314 |
买入 |
| 09:34:08 |
5.96 |
376 |
17690 |
买入 |
| 09:34:11 |
5.95 |
53 |
17743 |
卖出 |
| 09:34:14 |
5.95 |
2 |
17745 |
卖出 |
| 09:34:17 |
5.97 |
39 |
17784 |
买入 |
| 09:34:20 |
5.95 |
81 |
17865 |
卖出 |
| 09:34:23 |
5.97 |
68 |
17933 |
买入 |
| 09:34:26 |
5.95 |
36 |
17969 |
卖出 |
| 09:34:29 |
5.95 |
68 |
18037 |
卖出 |
| 09:34:32 |
5.95 |
23 |
18060 |
卖出 |
| 09:34:35 |
5.95 |
1 |
18061 |
买入 |
| 09:34:38 |
5.95 |
36 |
18097 |
买入 |
| 09:34:41 |
5.95 |
73 |
18170 |
买入 |
| 09:34:44 |
5.93 |
116 |
18286 |
卖出 |
| 09:34:47 |
5.92 |
42 |
18328 |
卖出 |
| 09:34:50 |
5.93 |
3 |
18331 |
买入 |
| 09:34:53 |
5.92 |
207 |
18538 |
卖出 |
| 09:34:56 |
5.94 |
543 |
19081 |
买入 |
| 09:34:59 |
5.92 |
80 |
19161 |
卖出 |
| 09:35:02 |
5.92 |
10 |
19171 |
卖出 |
| 09:35:05 |
5.93 |
15 |
19186 |
买入 |
| 09:35:08 |
5.92 |
58 |
19244 |
卖出 |
| 09:35:11 |
5.93 |
1 |
19245 |
买入 |
| 09:35:14 |
5.92 |
47 |
19292 |
卖出 |
| 09:35:17 |
5.92 |
61 |
19353 |
卖出 |
| 09:35:20 |
5.93 |
19 |
19372 |
买入 |
| 09:35:23 |
5.92 |
296 |
19668 |
卖出 |
| 09:35:26 |
5.93 |
87 |
19755 |
买入 |
| 09:35:29 |
5.93 |
78 |
19833 |
卖出 |
| 09:35:32 |
5.92 |
96 |
19929 |
卖出 |
| 09:35:35 |
5.93 |
39 |
19968 |
买入 |
| 09:35:38 |
5.92 |
23 |
19991 |
卖出 |
| 09:35:41 |
5.92 |
8 |
19999 |
卖出 |
| 09:35:44 |
5.92 |
218 |
20217 |
卖出 |
| 09:35:47 |
5.92 |
32 |
20249 |
买入 |
| 09:35:50 |
5.92 |
35 |
20284 |
买入 |
| 09:35:53 |
5.91 |
551 |
20835 |
卖出 |
| 09:35:56 |
5.91 |
81 |
20916 |
卖出 |
| 09:35:59 |
5.91 |
24 |
20940 |
卖出 |
| 09:36:02 |
5.91 |
107 |
21047 |
卖出 |
| 09:36:05 |
5.9 |
289 |
21336 |
卖出 |
| 09:36:08 |
5.91 |
20 |
21356 |
买入 |
| 09:36:11 |
5.9 |
84 |
21440 |
卖出 |
| 09:36:14 |
5.91 |
10 |
21450 |
买入 |
| 09:36:17 |
5.92 |
273 |
21723 |
买入 |
| 09:36:20 |
5.92 |
36 |
21759 |
卖出 |
| 09:36:23 |
5.91 |
228 |
21987 |
卖出 |
| 09:36:26 |
5.92 |
113 |
22100 |
买入 |
| 09:36:29 |
5.93 |
251 |
22351 |
买入 |
| 09:36:32 |
5.94 |
146 |
22497 |
买入 |
| 09:36:35 |
5.94 |
2 |
22499 |
买入 |
| 09:36:38 |
5.93 |
54 |
22553 |
卖出 |
| 09:36:41 |
5.94 |
27 |
22580 |
买入 |
| 09:36:44 |
5.94 |
95 |
22675 |
买入 |
| 09:36:47 |
5.95 |
771 |
23446 |
买入 |
| 09:36:50 |
5.94 |
62 |
23508 |
卖出 |
| 09:36:53 |
5.94 |
37 |
23545 |
买入 |
| 09:36:56 |
5.94 |
470 |
24015 |
买入 |
| 09:36:59 |
5.94 |
100 |
24115 |
买入 |
| 09:37:02 |
5.94 |
1 |
24116 |
买入 |
| 09:37:05 |
5.94 |
14 |
24130 |
买入 |
| 09:37:08 |
5.95 |
211 |
24341 |
买入 |
| 09:37:11 |
5.95 |
39 |
24380 |
买入 |
| 09:37:14 |
5.96 |
11 |
24391 |
买入 |
| 09:37:17 |
5.95 |
7 |
24398 |
卖出 |
| 09:37:20 |
5.96 |
11 |
24409 |
买入 |
| 09:37:23 |
5.94 |
116 |
24525 |
卖出 |
| 09:37:26 |
5.95 |
1 |
24526 |
买入 |
| 09:37:29 |
5.94 |
1 |
24527 |
卖出 |
| 09:37:32 |
5.95 |
11 |
24538 |
买入 |
| 09:37:35 |
5.94 |
3 |
24541 |
卖出 |
| 09:37:38 |
5.95 |
19 |
24560 |
买入 |
| 09:37:41 |
5.94 |
26 |
24586 |
卖出 |
| 09:37:44 |
5.95 |
24 |
24610 |
买入 |
| 09:37:47 |
5.95 |
13 |
24623 |
买入 |
| 09:37:50 |
5.95 |
49 |
24672 |
买入 |
| 09:37:53 |
5.95 |
62 |
24734 |
买入 |
| 09:37:56 |
5.95 |
50 |
24784 |
买入 |
| 09:37:59 |
5.95 |
10 |
24794 |
买入 |
| 09:38:02 |
5.94 |
49 |
24843 |
卖出 |
| 09:38:05 |
5.94 |
8 |
24851 |
卖出 |
| 09:38:08 |
5.95 |
9 |
24860 |
买入 |
| 09:38:11 |
5.95 |
41 |
24901 |
买入 |
| 09:38:14 |
5.96 |
278 |
25179 |
买入 |
| 09:38:17 |
5.96 |
18 |
25197 |
买入 |
| 09:38:20 |
5.96 |
6 |
25203 |
买入 |
| 09:38:23 |
5.95 |
16 |
25219 |
卖出 |
| 09:38:26 |
5.94 |
25 |
25244 |
卖出 |
| 09:38:29 |
5.94 |
4 |
25248 |
卖出 |
| 09:38:35 |
5.95 |
104 |
25352 |
买入 |
| 09:38:38 |
5.94 |
1 |
25353 |
卖出 |
| 09:38:41 |
5.95 |
10 |
25363 |
买入 |
| 09:38:44 |
5.94 |
1 |
25364 |
卖出 |
| 09:38:47 |
5.94 |
3 |
25367 |
卖出 |
| 09:38:50 |
5.94 |
54 |
25421 |
卖出 |
| 09:38:53 |
5.95 |
56 |
25477 |
买入 |
| 09:38:56 |
5.95 |
209 |
25686 |
买入 |
| 09:38:59 |
5.95 |
21 |
25707 |
买入 |
| 09:39:02 |
5.95 |
263 |
25970 |
买入 |
| 09:39:05 |
5.94 |
10 |
25980 |
卖出 |
| 09:39:08 |
5.95 |
86 |
26066 |
买入 |
| 09:39:11 |
5.95 |
131 |
26197 |
卖出 |
| 09:39:14 |
5.95 |
12 |
26209 |
买入 |
| 09:39:17 |
5.96 |
6 |
26215 |
买入 |
| 09:39:20 |
5.95 |
2 |
26217 |
卖出 |
| 09:39:23 |
5.96 |
116 |
26333 |
买入 |
| 09:39:29 |
5.96 |
36 |
26369 |
买入 |
| 09:39:32 |
5.96 |
28 |
26397 |
卖出 |
| 09:39:35 |
5.96 |
5 |
26402 |
买入 |
| 09:39:38 |
5.97 |
242 |
26644 |
买入 |
| 09:39:41 |
5.99 |
39 |
26683 |
买入 |
| 09:39:44 |
5.99 |
104 |
26787 |
买入 |
| 09:39:47 |
5.99 |
112 |
26899 |
卖出 |
| 09:39:50 |
5.98 |
18 |
26917 |
卖出 |
| 09:39:53 |
5.99 |
156 |
27073 |
买入 |
| 09:39:56 |
5.98 |
31 |
27104 |
卖出 |
| 09:39:59 |
5.98 |
16 |
27120 |
卖出 |
| 09:40:02 |
5.99 |
185 |
27305 |
买入 |
| 09:40:05 |
5.99 |
289 |
27594 |
卖出 |
| 09:40:08 |
5.99 |
16 |
27610 |
买入 |
| 09:40:11 |
5.98 |
42 |
27652 |
卖出 |
| 09:40:14 |
5.99 |
148 |
27800 |
买入 |
| 09:40:17 |
5.99 |
29 |
27829 |
买入 |
| 09:40:20 |
5.99 |
40 |
27869 |
买入 |
| 09:40:23 |
5.99 |
82 |
27951 |
卖出 |
| 09:40:26 |
5.99 |
36 |
27987 |
卖出 |
| 09:40:29 |
6.01 |
183 |
28170 |
买入 |
| 09:40:32 |
6 |
4 |
28174 |
卖出 |
| 09:40:38 |
6.01 |
11 |
28185 |
买入 |
| 09:40:41 |
6.01 |
90 |
28275 |
买入 |
| 09:40:44 |
6.01 |
33 |
28308 |
买入 |
| 09:40:47 |
6.01 |
48 |
28356 |
卖出 |
| 09:40:50 |
6 |
63 |
28419 |
卖出 |
| 09:40:53 |
6 |
160 |
28579 |
卖出 |
| 09:40:56 |
6.01 |
46 |
28625 |
买入 |
| 09:40:59 |
6 |
541 |
29166 |
卖出 |
| 09:41:02 |
6.01 |
151 |
29317 |
买入 |
| 09:41:05 |
5.99 |
118 |
29435 |
卖出 |
| 09:41:08 |
6 |
276 |
29711 |
买入 |
| 09:41:11 |
5.99 |
93 |
29804 |
卖出 |
| 09:41:14 |
6 |
86 |
29890 |
买入 |
| 09:41:17 |
6 |
13 |
29903 |
买入 |
| 09:41:20 |
6 |
5 |
29908 |
买入 |
| 09:41:23 |
5.99 |
16 |
29924 |
卖出 |
| 09:41:26 |
6 |
102 |
30026 |
买入 |
| 09:41:29 |
6 |
55 |
30081 |
买入 |
| 09:41:35 |
6.01 |
47 |
30128 |
买入 |
| 09:41:38 |
6 |
42 |
30170 |
卖出 |
| 09:41:41 |
6 |
70 |
30240 |
卖出 |
| 09:41:47 |
6 |
86 |
30326 |
卖出 |
| 09:41:50 |
6.01 |
2 |
30328 |
买入 |
| 09:41:53 |
6.01 |
182 |
30510 |
买入 |
| 09:41:56 |
6.02 |
121 |
30631 |
买入 |
| 09:41:59 |
6.02 |
2 |
30633 |
买入 |
| 09:42:02 |
6.02 |
86 |
30719 |
买入 |