融捷股份[002192]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
158.9 |
19 |
19 |
集合竞价 |
| 09:15:18 |
158.9 |
20 |
20 |
集合竞价 |
| 09:15:36 |
158.9 |
20 |
20 |
集合竞价 |
| 09:15:45 |
160.07 |
105 |
105 |
集合竞价 |
| 09:16:03 |
160.07 |
105 |
105 |
集合竞价 |
| 09:16:12 |
160.07 |
106 |
106 |
集合竞价 |
| 09:16:21 |
160.07 |
105 |
105 |
集合竞价 |
| 09:16:30 |
160.07 |
105 |
105 |
集合竞价 |
| 09:16:39 |
160.07 |
110 |
110 |
集合竞价 |
| 09:16:48 |
160.07 |
110 |
110 |
集合竞价 |
| 09:16:57 |
160.07 |
110 |
110 |
集合竞价 |
| 09:17:06 |
160.07 |
111 |
111 |
集合竞价 |
| 09:17:15 |
160.07 |
119 |
119 |
集合竞价 |
| 09:17:24 |
160.1 |
146 |
146 |
集合竞价 |
| 09:17:51 |
160.1 |
148 |
148 |
集合竞价 |
| 09:18:00 |
159.6 |
66 |
66 |
集合竞价 |
| 09:18:09 |
159.6 |
66 |
66 |
集合竞价 |
| 09:18:18 |
159.6 |
66 |
66 |
集合竞价 |
| 09:18:27 |
159.6 |
66 |
66 |
集合竞价 |
| 09:18:36 |
158.99 |
26 |
26 |
集合竞价 |
| 09:18:45 |
159.02 |
29 |
29 |
集合竞价 |
| 09:18:54 |
159.3 |
35 |
35 |
集合竞价 |
| 09:19:03 |
159.6 |
61 |
61 |
集合竞价 |
| 09:19:21 |
158.99 |
21 |
21 |
集合竞价 |
| 09:19:39 |
158.99 |
21 |
21 |
集合竞价 |
| 09:19:48 |
158 |
9 |
9 |
集合竞价 |
| 09:20:09 |
157.47 |
10 |
10 |
集合竞价 |
| 09:20:18 |
157.8 |
12 |
12 |
集合竞价 |
| 09:20:36 |
157.8 |
14 |
14 |
集合竞价 |
| 09:20:45 |
157.78 |
14 |
14 |
集合竞价 |
| 09:21:21 |
157.78 |
22 |
22 |
集合竞价 |
| 09:21:30 |
157.78 |
24 |
24 |
集合竞价 |
| 09:21:39 |
157.78 |
25 |
25 |
集合竞价 |
| 09:22:06 |
157.78 |
25 |
25 |
集合竞价 |
| 09:22:24 |
157.78 |
26 |
26 |
集合竞价 |
| 09:22:33 |
157.78 |
27 |
27 |
集合竞价 |
| 09:22:42 |
157.78 |
27 |
27 |
集合竞价 |
| 09:22:51 |
157.78 |
28 |
28 |
集合竞价 |
| 09:23:00 |
157.78 |
29 |
29 |
集合竞价 |
| 09:23:09 |
157.98 |
63 |
63 |
集合竞价 |
| 09:23:18 |
157.98 |
65 |
65 |
集合竞价 |
| 09:23:36 |
157.98 |
86 |
86 |
集合竞价 |
| 09:23:45 |
157.98 |
91 |
91 |
集合竞价 |
| 09:24:03 |
157.98 |
99 |
99 |
集合竞价 |
| 09:24:12 |
157.97 |
138 |
138 |
集合竞价 |
| 09:24:21 |
157.9 |
146 |
146 |
集合竞价 |
| 09:24:30 |
157.8 |
148 |
148 |
集合竞价 |
| 09:24:39 |
157.8 |
148 |
148 |
集合竞价 |
| 09:24:48 |
157.5 |
157 |
157 |
集合竞价 |
| 09:24:57 |
157.47 |
179 |
179 |
集合竞价 |
| 09:25:00 |
157.35 |
213 |
392 |
卖出 |
| 09:30:00 |
157.18 |
33 |
425 |
卖出 |
| 09:30:03 |
156.81 |
71 |
496 |
卖出 |
| 09:30:06 |
156.5 |
44 |
540 |
卖出 |
| 09:30:09 |
156.22 |
8 |
548 |
卖出 |
| 09:30:12 |
156.2 |
21 |
569 |
卖出 |
| 09:30:15 |
156.02 |
7 |
576 |
卖出 |
| 09:30:18 |
156.01 |
10 |
586 |
卖出 |
| 09:30:21 |
156.02 |
91 |
677 |
买入 |
| 09:30:24 |
155.68 |
96 |
773 |
卖出 |
| 09:30:27 |
156 |
43 |
816 |
买入 |
| 09:30:30 |
155.64 |
25 |
841 |
卖出 |
| 09:30:33 |
155.69 |
23 |
864 |
买入 |
| 09:30:36 |
155.94 |
82 |
946 |
买入 |
| 09:30:39 |
155.93 |
37 |
983 |
卖出 |
| 09:30:42 |
155.93 |
15 |
998 |
卖出 |
| 09:30:45 |
155.94 |
41 |
1039 |
买入 |
| 09:30:48 |
155.7 |
39 |
1078 |
卖出 |
| 09:30:51 |
155.76 |
37 |
1115 |
买入 |
| 09:30:54 |
155.71 |
31 |
1146 |
卖出 |
| 09:30:57 |
155.7 |
23 |
1169 |
卖出 |
| 09:31:00 |
155.92 |
53 |
1222 |
买入 |
| 09:31:03 |
156.2 |
16 |
1238 |
买入 |
| 09:31:06 |
155.94 |
101 |
1339 |
卖出 |
| 09:31:09 |
156.46 |
17 |
1356 |
买入 |
| 09:31:12 |
156.01 |
16 |
1372 |
卖出 |
| 09:31:15 |
155.95 |
13 |
1385 |
卖出 |
| 09:31:18 |
155.91 |
27 |
1412 |
卖出 |
| 09:31:21 |
155.8 |
18 |
1430 |
卖出 |
| 09:31:24 |
155.72 |
57 |
1487 |
卖出 |
| 09:31:27 |
155.65 |
167 |
1654 |
卖出 |
| 09:31:30 |
155.65 |
67 |
1721 |
卖出 |
| 09:31:33 |
155.62 |
17 |
1738 |
卖出 |
| 09:31:36 |
155.15 |
103 |
1841 |
卖出 |
| 09:31:39 |
154.88 |
179 |
2020 |
卖出 |
| 09:31:42 |
154.7 |
24 |
2044 |
卖出 |
| 09:31:45 |
154.8 |
37 |
2081 |
买入 |
| 09:31:48 |
154.39 |
49 |
2130 |
卖出 |
| 09:31:51 |
154.7 |
34 |
2164 |
买入 |
| 09:31:54 |
154.66 |
54 |
2218 |
卖出 |
| 09:31:57 |
154.32 |
9 |
2227 |
卖出 |
| 09:32:00 |
154.38 |
18 |
2245 |
卖出 |
| 09:32:03 |
154.27 |
19 |
2264 |
卖出 |
| 09:32:06 |
154.2 |
64 |
2328 |
卖出 |
| 09:32:09 |
154.21 |
21 |
2349 |
买入 |
| 09:32:12 |
154.2 |
28 |
2377 |
卖出 |
| 09:32:15 |
154.01 |
32 |
2409 |
卖出 |
| 09:32:18 |
154 |
90 |
2499 |
卖出 |
| 09:32:21 |
154 |
63 |
2562 |
卖出 |
| 09:32:24 |
154.03 |
102 |
2664 |
买入 |
| 09:32:27 |
154 |
27 |
2691 |
卖出 |
| 09:32:30 |
154 |
62 |
2753 |
卖出 |
| 09:32:33 |
153.81 |
77 |
2830 |
卖出 |
| 09:32:36 |
154.02 |
53 |
2883 |
买入 |
| 09:32:39 |
153.72 |
28 |
2911 |
卖出 |
| 09:32:42 |
153.61 |
56 |
2967 |
卖出 |
| 09:32:45 |
153.8 |
64 |
3031 |
买入 |
| 09:32:48 |
153.8 |
40 |
3071 |
买入 |
| 09:32:51 |
153.73 |
26 |
3097 |
卖出 |
| 09:32:54 |
153.8 |
79 |
3176 |
买入 |
| 09:32:57 |
153.57 |
130 |
3306 |
卖出 |
| 09:33:00 |
153.81 |
173 |
3479 |
买入 |
| 09:33:03 |
153.8 |
50 |
3529 |
卖出 |
| 09:33:06 |
153.62 |
38 |
3567 |
卖出 |
| 09:33:09 |
153.59 |
95 |
3662 |
卖出 |
| 09:33:12 |
153.8 |
87 |
3749 |
买入 |
| 09:33:15 |
153.6 |
32 |
3781 |
卖出 |
| 09:33:18 |
153.44 |
197 |
3978 |
卖出 |
| 09:33:21 |
153.5 |
65 |
4043 |
买入 |
| 09:33:24 |
153.35 |
14 |
4057 |
卖出 |
| 09:33:27 |
153.44 |
56 |
4113 |
买入 |
| 09:33:30 |
153.49 |
18 |
4131 |
买入 |
| 09:33:33 |
153.44 |
34 |
4165 |
卖出 |
| 09:33:36 |
153.35 |
57 |
4222 |
卖出 |
| 09:33:39 |
153.28 |
34 |
4256 |
卖出 |
| 09:33:42 |
153.35 |
38 |
4294 |
买入 |
| 09:33:45 |
153.33 |
67 |
4361 |
卖出 |
| 09:33:48 |
153.22 |
47 |
4408 |
卖出 |
| 09:33:51 |
153.35 |
30 |
4438 |
买入 |
| 09:33:54 |
153.22 |
32 |
4470 |
卖出 |
| 09:33:57 |
153.22 |
21 |
4491 |
卖出 |
| 09:34:00 |
153.33 |
42 |
4533 |
买入 |
| 09:34:03 |
153.28 |
42 |
4575 |
卖出 |
| 09:34:06 |
153.25 |
151 |
4726 |
卖出 |
| 09:34:09 |
153.31 |
32 |
4758 |
买入 |
| 09:34:12 |
153.42 |
10 |
4768 |
买入 |
| 09:34:15 |
153.28 |
73 |
4841 |
卖出 |
| 09:34:18 |
153.5 |
16 |
4857 |
买入 |
| 09:34:21 |
153.3 |
73 |
4930 |
卖出 |
| 09:34:24 |
153.42 |
60 |
4990 |
买入 |
| 09:34:27 |
153.28 |
76 |
5066 |
卖出 |
| 09:34:30 |
153.42 |
60 |
5126 |
买入 |
| 09:34:33 |
153.42 |
67 |
5193 |
卖出 |
| 09:34:36 |
153.35 |
20 |
5213 |
卖出 |
| 09:34:39 |
153.31 |
34 |
5247 |
卖出 |
| 09:34:42 |
153.37 |
15 |
5262 |
买入 |
| 09:34:45 |
153.42 |
52 |
5314 |
买入 |
| 09:34:48 |
153.42 |
22 |
5336 |
卖出 |
| 09:34:51 |
153.39 |
13 |
5349 |
卖出 |
| 09:34:54 |
153.42 |
23 |
5372 |
买入 |
| 09:34:57 |
153.5 |
47 |
5419 |
买入 |
| 09:35:00 |
153.36 |
74 |
5493 |
卖出 |
| 09:35:03 |
153.32 |
83 |
5576 |
卖出 |
| 09:35:06 |
153.36 |
144 |
5720 |
买入 |
| 09:35:09 |
153.03 |
436 |
6156 |
卖出 |
| 09:35:12 |
152.8 |
459 |
6615 |
卖出 |
| 09:35:15 |
152.86 |
49 |
6664 |
买入 |
| 09:35:18 |
152.8 |
18 |
6682 |
卖出 |
| 09:35:21 |
152.68 |
28 |
6710 |
卖出 |
| 09:35:24 |
152.6 |
22 |
6732 |
卖出 |
| 09:35:27 |
152.5 |
128 |
6860 |
卖出 |
| 09:35:30 |
152.6 |
28 |
6888 |
买入 |
| 09:35:33 |
152.72 |
27 |
6915 |
买入 |
| 09:35:36 |
152.72 |
36 |
6951 |
卖出 |
| 09:35:39 |
152.8 |
54 |
7005 |
买入 |
| 09:35:42 |
152.72 |
20 |
7025 |
卖出 |
| 09:35:45 |
152.8 |
24 |
7049 |
买入 |
| 09:35:48 |
152.68 |
62 |
7111 |
卖出 |
| 09:35:51 |
152.66 |
41 |
7152 |
卖出 |
| 09:35:54 |
152.6 |
63 |
7215 |
卖出 |
| 09:35:57 |
152.66 |
28 |
7243 |
买入 |
| 09:36:00 |
152.6 |
21 |
7264 |
卖出 |
| 09:36:03 |
152.66 |
38 |
7302 |
买入 |
| 09:36:06 |
152.73 |
11 |
7313 |
买入 |
| 09:36:09 |
152.83 |
154 |
7467 |
买入 |
| 09:36:12 |
152.92 |
11 |
7478 |
买入 |
| 09:36:15 |
153 |
8 |
7486 |
买入 |
| 09:36:18 |
153 |
10 |
7496 |
卖出 |
| 09:36:21 |
153.17 |
25 |
7521 |
买入 |
| 09:36:24 |
153.13 |
8 |
7529 |
卖出 |
| 09:36:27 |
153.17 |
46 |
7575 |
买入 |
| 09:36:30 |
153.16 |
35 |
7610 |
卖出 |
| 09:36:33 |
153.17 |
82 |
7692 |
买入 |
| 09:36:36 |
153.02 |
44 |
7736 |
卖出 |
| 09:36:39 |
153.1 |
20 |
7756 |
买入 |
| 09:36:42 |
153.09 |
275 |
8031 |
卖出 |
| 09:36:45 |
152.91 |
52 |
8083 |
卖出 |
| 09:36:48 |
152.8 |
123 |
8206 |
卖出 |
| 09:36:51 |
152.8 |
64 |
8270 |
买入 |
| 09:36:54 |
153 |
64 |
8334 |
买入 |
| 09:36:57 |
152.81 |
9 |
8343 |
卖出 |
| 09:37:00 |
152.8 |
13 |
8356 |
卖出 |
| 09:37:03 |
152.77 |
97 |
8453 |
卖出 |
| 09:37:06 |
152.72 |
86 |
8539 |
卖出 |
| 09:37:09 |
152.72 |
40 |
8579 |
买入 |
| 09:37:12 |
152.77 |
17 |
8596 |
买入 |
| 09:37:15 |
152.77 |
43 |
8639 |
买入 |
| 09:37:18 |
152.72 |
31 |
8670 |
卖出 |
| 09:37:21 |
152.8 |
197 |
8867 |
买入 |
| 09:37:24 |
152.72 |
209 |
9076 |
卖出 |
| 09:37:27 |
152.72 |
58 |
9134 |
买入 |
| 09:37:30 |
152.74 |
70 |
9204 |
买入 |
| 09:37:33 |
152.72 |
12 |
9216 |
卖出 |
| 09:37:36 |
152.78 |
16 |
9232 |
买入 |
| 09:37:39 |
152.72 |
33 |
9265 |
卖出 |
| 09:37:42 |
152.74 |
28 |
9293 |
买入 |
| 09:37:45 |
152.73 |
18 |
9311 |
卖出 |
| 09:37:48 |
152.73 |
80 |
9391 |
买入 |
| 09:37:51 |
152.72 |
36 |
9427 |
卖出 |
| 09:37:54 |
152.7 |
19 |
9446 |
卖出 |
| 09:37:57 |
152.9 |
105 |
9551 |
买入 |
| 09:38:00 |
152.78 |
12 |
9563 |
卖出 |
| 09:38:03 |
152.73 |
11 |
9574 |
卖出 |
| 09:38:06 |
152.97 |
20 |
9594 |
买入 |
| 09:38:09 |
153.03 |
75 |
9669 |
买入 |
| 09:38:12 |
153.03 |
57 |
9726 |
买入 |
| 09:38:15 |
153.27 |
47 |
9773 |
买入 |
| 09:38:18 |
153.59 |
76 |
9849 |
买入 |
| 09:38:21 |
153.59 |
2 |
9851 |
买入 |
| 09:38:24 |
153.28 |
36 |
9887 |
卖出 |
| 09:38:27 |
153.59 |
20 |
9907 |
买入 |
| 09:38:30 |
153.57 |
84 |
9991 |
卖出 |
| 09:38:33 |
153.27 |
24 |
10015 |
卖出 |
| 09:38:36 |
153.28 |
19 |
10034 |
买入 |
| 09:38:39 |
153.55 |
18 |
10052 |
买入 |
| 09:38:42 |
153.36 |
9 |
10061 |
卖出 |
| 09:38:45 |
153.58 |
8 |
10069 |
买入 |
| 09:38:48 |
153.37 |
68 |
10137 |
卖出 |
| 09:38:51 |
153.58 |
14 |
10151 |
买入 |
| 09:38:54 |
153.76 |
32 |
10183 |
买入 |
| 09:38:57 |
153.76 |
1 |
10184 |
买入 |
| 09:39:00 |
153.76 |
10 |
10194 |
卖出 |
| 09:39:03 |
153.6 |
41 |
10235 |
卖出 |
| 09:39:06 |
153.76 |
17 |
10252 |
买入 |
| 09:39:09 |
153.5 |
24 |
10276 |
卖出 |
| 09:39:12 |
153.76 |
23 |
10299 |
买入 |
| 09:39:15 |
153.73 |
5 |
10304 |
卖出 |
| 09:39:18 |
153.4 |
37 |
10341 |
卖出 |
| 09:39:21 |
153.73 |
27 |
10368 |
买入 |
| 09:39:24 |
153.6 |
8 |
10376 |
卖出 |
| 09:39:27 |
153.75 |
19 |
10395 |
买入 |
| 09:39:30 |
153.52 |
5 |
10400 |
卖出 |
| 09:39:33 |
153.38 |
133 |
10533 |
卖出 |
| 09:39:36 |
153.27 |
47 |
10580 |
卖出 |
| 09:39:39 |
153.36 |
15 |
10595 |
买入 |
| 09:39:42 |
153.13 |
7 |
10602 |
卖出 |
| 09:39:45 |
153.26 |
8 |
10610 |
买入 |
| 09:39:48 |
152.97 |
290 |
10900 |
卖出 |
| 09:39:51 |
152.93 |
59 |
10959 |
卖出 |
| 09:39:54 |
152.7 |
82 |
11041 |
卖出 |
| 09:39:57 |
152.55 |
103 |
11144 |
卖出 |
| 09:40:00 |
152.66 |
69 |
11213 |
买入 |
| 09:40:03 |
152.5 |
89 |
11302 |
卖出 |
| 09:40:06 |
152.49 |
308 |
11610 |
卖出 |
| 09:40:09 |
152.55 |
133 |
11743 |
买入 |
| 09:40:12 |
152.7 |
74 |
11817 |
买入 |
| 09:40:15 |
152.23 |
1084 |
12901 |
卖出 |
| 09:40:18 |
152.62 |
17 |
12918 |
买入 |
| 09:40:21 |
152.4 |
121 |
13039 |
卖出 |
| 09:40:24 |
152.49 |
55 |
13094 |
买入 |
| 09:40:27 |
152.68 |
343 |
13437 |
买入 |
| 09:40:30 |
152.69 |
37 |
13474 |
买入 |
| 09:40:33 |
152.46 |
124 |
13598 |
卖出 |
| 09:40:36 |
152.57 |
17 |
13615 |
买入 |
| 09:40:39 |
152.66 |
17 |
13632 |
买入 |
| 09:40:42 |
152.56 |
12 |
13644 |
卖出 |
| 09:40:45 |
152.89 |
4 |
13648 |
买入 |
| 09:40:48 |
152.56 |
100 |
13748 |
卖出 |
| 09:40:51 |
152.9 |
176 |
13924 |
买入 |
| 09:40:54 |
152.9 |
14 |
13938 |
买入 |
| 09:40:57 |
152.94 |
7 |
13945 |
卖出 |
| 09:41:00 |
152.9 |
7 |
13952 |
卖出 |
| 09:41:03 |
152.9 |
38 |
13990 |
买入 |
| 09:41:06 |
152.89 |
52 |
14042 |
卖出 |
| 09:41:09 |
152.89 |
10 |
14052 |
买入 |
| 09:41:12 |
152.89 |
12 |
14064 |
买入 |
| 09:41:15 |
152.89 |
6 |
14070 |
买入 |
| 09:41:18 |
152.81 |
6 |
14076 |
卖出 |
| 09:41:21 |
152.81 |
20 |
14096 |
卖出 |
| 09:41:24 |
152.77 |
34 |
14130 |
卖出 |
| 09:41:27 |
152.8 |
12 |
14142 |
买入 |
| 09:41:30 |
152.89 |
10 |
14152 |
买入 |
| 09:41:33 |
152.8 |
46 |
14198 |
卖出 |
| 09:41:36 |
152.9 |
8 |
14206 |
买入 |
| 09:41:39 |
152.88 |
13 |
14219 |
卖出 |
| 09:41:42 |
152.9 |
7 |
14226 |
买入 |
| 09:41:45 |
152.9 |
6 |
14232 |
买入 |
| 09:41:48 |
152.56 |
129 |
14361 |
卖出 |
| 09:41:51 |
152.55 |
9 |
14370 |
卖出 |
| 09:41:54 |
152.39 |
114 |
14484 |
卖出 |
| 09:41:57 |
152.33 |
48 |
14532 |
卖出 |
| 09:42:00 |
152.1 |
68 |
14600 |
卖出 |
| 09:42:03 |
152.06 |
38 |
14638 |
卖出 |
| 09:42:06 |
152.1 |
17 |
14655 |
卖出 |
| 09:42:09 |
152.05 |
175 |
14830 |
卖出 |
| 09:42:12 |
152.1 |
28 |
14858 |
买入 |
| 09:42:15 |
151.9 |
61 |
14919 |
卖出 |
| 09:42:18 |
152 |
32 |
14951 |
买入 |
| 09:42:21 |
151.8 |
25 |
14976 |
卖出 |
| 09:42:24 |
151.69 |
70 |
15046 |
卖出 |