福晶科技[002222]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
17.01 |
2 |
2 |
集合竞价 |
| 09:15:09 |
17.24 |
31 |
31 |
集合竞价 |
| 09:18:09 |
17.24 |
39 |
39 |
集合竞价 |
| 09:19:03 |
17.24 |
46 |
46 |
集合竞价 |
| 09:19:12 |
17.24 |
32 |
32 |
集合竞价 |
| 09:19:30 |
17.24 |
21 |
21 |
集合竞价 |
| 09:20:00 |
17.23 |
21 |
21 |
集合竞价 |
| 09:20:09 |
17.23 |
22 |
22 |
集合竞价 |
| 09:20:36 |
17.23 |
22 |
22 |
集合竞价 |
| 09:20:45 |
17.2 |
42 |
42 |
集合竞价 |
| 09:20:54 |
17.2 |
50 |
50 |
集合竞价 |
| 09:21:30 |
17.2 |
50 |
50 |
集合竞价 |
| 09:21:48 |
17.2 |
59 |
59 |
集合竞价 |
| 09:21:57 |
17.2 |
79 |
79 |
集合竞价 |
| 09:22:42 |
17.2 |
85 |
85 |
集合竞价 |
| 09:22:51 |
17.2 |
85 |
85 |
集合竞价 |
| 09:23:00 |
17.2 |
107 |
107 |
集合竞价 |
| 09:23:09 |
17.2 |
107 |
107 |
集合竞价 |
| 09:23:18 |
17.21 |
126 |
126 |
集合竞价 |
| 09:23:45 |
17.2 |
182 |
182 |
集合竞价 |
| 09:23:54 |
17.2 |
192 |
192 |
集合竞价 |
| 09:24:03 |
17.2 |
199 |
199 |
集合竞价 |
| 09:24:12 |
17.2 |
257 |
257 |
集合竞价 |
| 09:24:21 |
17.2 |
272 |
272 |
集合竞价 |
| 09:24:30 |
17.2 |
285 |
285 |
集合竞价 |
| 09:24:39 |
17.18 |
290 |
290 |
集合竞价 |
| 09:24:48 |
17.17 |
290 |
290 |
集合竞价 |
| 09:24:57 |
17.18 |
331 |
331 |
集合竞价 |
| 09:25:00 |
17.16 |
441 |
772 |
卖出 |
| 09:30:00 |
17.08 |
266 |
1038 |
卖出 |
| 09:30:03 |
17.12 |
140 |
1178 |
买入 |
| 09:30:06 |
17.11 |
134 |
1312 |
卖出 |
| 09:30:09 |
17.1 |
31 |
1343 |
卖出 |
| 09:30:12 |
17.08 |
27 |
1370 |
卖出 |
| 09:30:15 |
17.08 |
5 |
1375 |
卖出 |
| 09:30:18 |
17.08 |
22 |
1397 |
买入 |
| 09:30:21 |
17.08 |
5 |
1402 |
买入 |
| 09:30:24 |
17.08 |
55 |
1457 |
买入 |
| 09:30:27 |
17.05 |
31 |
1488 |
卖出 |
| 09:30:30 |
17.06 |
5 |
1493 |
买入 |
| 09:30:33 |
17.05 |
7 |
1500 |
卖出 |
| 09:30:36 |
17.07 |
21 |
1521 |
买入 |
| 09:30:39 |
17.08 |
5 |
1526 |
买入 |
| 09:30:42 |
17.08 |
38 |
1564 |
买入 |
| 09:30:45 |
17.07 |
32 |
1596 |
卖出 |
| 09:30:48 |
17.08 |
55 |
1651 |
买入 |
| 09:30:51 |
17.08 |
32 |
1683 |
卖出 |
| 09:30:54 |
17.07 |
7 |
1690 |
卖出 |
| 09:30:57 |
17.07 |
16 |
1706 |
卖出 |
| 09:31:00 |
17.08 |
52 |
1758 |
买入 |
| 09:31:03 |
17.07 |
36 |
1794 |
卖出 |
| 09:31:06 |
17.06 |
83 |
1877 |
卖出 |
| 09:31:09 |
17.06 |
25 |
1902 |
卖出 |
| 09:31:12 |
17.07 |
8 |
1910 |
买入 |
| 09:31:15 |
17.05 |
130 |
2040 |
卖出 |
| 09:31:18 |
17.07 |
23 |
2063 |
买入 |
| 09:31:21 |
17.05 |
71 |
2134 |
卖出 |
| 09:31:24 |
17.08 |
33 |
2167 |
买入 |
| 09:31:27 |
17.08 |
26 |
2193 |
卖出 |
| 09:31:30 |
17.08 |
5 |
2198 |
卖出 |
| 09:31:33 |
17.09 |
1 |
2199 |
买入 |
| 09:31:36 |
17.09 |
59 |
2258 |
买入 |
| 09:31:39 |
17.07 |
31 |
2289 |
卖出 |
| 09:31:42 |
17.06 |
2 |
2291 |
卖出 |
| 09:31:45 |
17.06 |
15 |
2306 |
卖出 |
| 09:31:48 |
17.09 |
24 |
2330 |
买入 |
| 09:31:51 |
17.08 |
2 |
2332 |
卖出 |
| 09:31:54 |
17.09 |
21 |
2353 |
买入 |
| 09:31:57 |
17.08 |
5 |
2358 |
卖出 |
| 09:32:00 |
17.09 |
2 |
2360 |
买入 |
| 09:32:03 |
17.09 |
14 |
2374 |
买入 |
| 09:32:06 |
17.1 |
2 |
2376 |
买入 |
| 09:32:09 |
17.12 |
19 |
2395 |
买入 |
| 09:32:12 |
17.12 |
9 |
2404 |
卖出 |
| 09:32:15 |
17.12 |
1 |
2405 |
卖出 |
| 09:32:18 |
17.12 |
63 |
2468 |
卖出 |
| 09:32:21 |
17.08 |
6 |
2474 |
卖出 |
| 09:32:24 |
17.1 |
20 |
2494 |
买入 |
| 09:32:27 |
17.08 |
7 |
2501 |
卖出 |
| 09:32:30 |
17.09 |
26 |
2527 |
买入 |
| 09:32:33 |
17.08 |
15 |
2542 |
卖出 |
| 09:32:36 |
17.09 |
3 |
2545 |
买入 |
| 09:32:39 |
17.09 |
4 |
2549 |
卖出 |
| 09:32:42 |
17.08 |
28 |
2577 |
卖出 |
| 09:32:45 |
17.08 |
50 |
2627 |
卖出 |
| 09:32:48 |
17.06 |
37 |
2664 |
卖出 |
| 09:32:51 |
17.06 |
4 |
2668 |
卖出 |
| 09:32:54 |
17.08 |
93 |
2761 |
买入 |
| 09:32:57 |
17.08 |
24 |
2785 |
买入 |
| 09:33:00 |
17.06 |
139 |
2924 |
卖出 |
| 09:33:03 |
17.06 |
39 |
2963 |
买入 |
| 09:33:06 |
17.06 |
71 |
3034 |
买入 |
| 09:33:09 |
17.05 |
176 |
3210 |
卖出 |
| 09:33:12 |
17.06 |
24 |
3234 |
买入 |
| 09:33:15 |
17.06 |
13 |
3247 |
买入 |
| 09:33:18 |
17.05 |
477 |
3724 |
卖出 |
| 09:33:21 |
17.05 |
180 |
3904 |
买入 |
| 09:33:24 |
17.03 |
243 |
4147 |
卖出 |
| 09:33:27 |
17.04 |
42 |
4189 |
买入 |
| 09:33:30 |
17.02 |
350 |
4539 |
卖出 |
| 09:33:33 |
17.03 |
29 |
4568 |
卖出 |
| 09:33:36 |
17.03 |
92 |
4660 |
卖出 |
| 09:33:39 |
17.02 |
85 |
4745 |
卖出 |
| 09:33:42 |
17.02 |
335 |
5080 |
卖出 |
| 09:33:45 |
17.02 |
216 |
5296 |
买入 |
| 09:33:48 |
17.03 |
45 |
5341 |
买入 |
| 09:33:51 |
17.02 |
10 |
5351 |
卖出 |
| 09:33:54 |
17.03 |
19 |
5370 |
买入 |
| 09:33:57 |
17.04 |
12 |
5382 |
买入 |
| 09:34:00 |
17.03 |
100 |
5482 |
卖出 |
| 09:34:03 |
17.03 |
97 |
5579 |
买入 |
| 09:34:06 |
17.03 |
103 |
5682 |
买入 |
| 09:34:09 |
17.02 |
12 |
5694 |
卖出 |
| 09:34:12 |
17.04 |
131 |
5825 |
买入 |
| 09:34:15 |
17.03 |
30 |
5855 |
卖出 |
| 09:34:18 |
17.03 |
12 |
5867 |
卖出 |
| 09:34:21 |
17.03 |
14 |
5881 |
卖出 |
| 09:34:24 |
17.04 |
10 |
5891 |
买入 |
| 09:34:27 |
17.04 |
18 |
5909 |
买入 |
| 09:34:30 |
17.05 |
4 |
5913 |
买入 |
| 09:34:33 |
17.06 |
431 |
6344 |
买入 |
| 09:34:36 |
17.06 |
12 |
6356 |
卖出 |
| 09:34:42 |
17.06 |
11 |
6367 |
卖出 |
| 09:34:45 |
17.07 |
5 |
6372 |
买入 |
| 09:34:48 |
17.06 |
22 |
6394 |
卖出 |
| 09:34:51 |
17.07 |
13 |
6407 |
买入 |
| 09:34:54 |
17.06 |
109 |
6516 |
卖出 |
| 09:34:57 |
17.06 |
158 |
6674 |
买入 |
| 09:35:00 |
17.05 |
36 |
6710 |
卖出 |
| 09:35:03 |
17.05 |
58 |
6768 |
卖出 |
| 09:35:06 |
17.05 |
58 |
6826 |
卖出 |
| 09:35:09 |
17.03 |
34 |
6860 |
卖出 |
| 09:35:12 |
17.05 |
112 |
6972 |
买入 |
| 09:35:15 |
17.03 |
13 |
6985 |
卖出 |
| 09:35:18 |
17.06 |
50 |
7035 |
买入 |
| 09:35:24 |
17.05 |
63 |
7098 |
买入 |
| 09:35:27 |
17.03 |
21 |
7119 |
卖出 |
| 09:35:30 |
17.04 |
22 |
7141 |
买入 |
| 09:35:33 |
17.05 |
105 |
7246 |
买入 |
| 09:35:36 |
17.05 |
4 |
7250 |
买入 |
| 09:35:39 |
17.04 |
8 |
7258 |
买入 |
| 09:35:42 |
17.05 |
15 |
7273 |
买入 |
| 09:35:48 |
17.05 |
1 |
7274 |
买入 |
| 09:35:51 |
17.04 |
1 |
7275 |
卖出 |
| 09:35:54 |
17.04 |
3 |
7278 |
卖出 |
| 09:35:57 |
17.05 |
9 |
7287 |
买入 |
| 09:36:00 |
17.05 |
2 |
7289 |
卖出 |
| 09:36:03 |
17.03 |
71 |
7360 |
卖出 |
| 09:36:06 |
17.05 |
89 |
7449 |
买入 |
| 09:36:09 |
17.03 |
14 |
7463 |
卖出 |
| 09:36:12 |
17.05 |
20 |
7483 |
买入 |
| 09:36:15 |
17.05 |
81 |
7564 |
买入 |
| 09:36:18 |
17.04 |
47 |
7611 |
卖出 |
| 09:36:21 |
17.04 |
59 |
7670 |
买入 |
| 09:36:27 |
17.04 |
1 |
7671 |
买入 |
| 09:36:30 |
17.05 |
3 |
7674 |
买入 |
| 09:36:33 |
17.04 |
1 |
7675 |
买入 |
| 09:36:36 |
17.04 |
22 |
7697 |
卖出 |
| 09:36:39 |
17.04 |
7 |
7704 |
卖出 |
| 09:36:42 |
17.04 |
20 |
7724 |
卖出 |
| 09:36:48 |
17.04 |
58 |
7782 |
卖出 |
| 09:36:51 |
17.04 |
36 |
7818 |
卖出 |
| 09:36:54 |
17.04 |
4 |
7822 |
卖出 |
| 09:36:57 |
17.04 |
57 |
7879 |
卖出 |
| 09:37:00 |
17.04 |
13 |
7892 |
买入 |
| 09:37:03 |
17.03 |
65 |
7957 |
卖出 |
| 09:37:06 |
17.04 |
22 |
7979 |
买入 |
| 09:37:09 |
17.04 |
7 |
7986 |
卖出 |
| 09:37:15 |
17.04 |
12 |
7998 |
卖出 |
| 09:37:18 |
17.04 |
3 |
8001 |
卖出 |
| 09:37:21 |
17.05 |
8 |
8009 |
买入 |
| 09:37:24 |
17.06 |
342 |
8351 |
买入 |
| 09:37:27 |
17.07 |
3 |
8354 |
买入 |
| 09:37:33 |
17.05 |
32 |
8386 |
卖出 |
| 09:37:39 |
17.07 |
1 |
8387 |
买入 |
| 09:37:42 |
17.08 |
22 |
8409 |
买入 |
| 09:37:48 |
17.08 |
85 |
8494 |
卖出 |
| 09:37:51 |
17.06 |
6 |
8500 |
卖出 |
| 09:37:54 |
17.08 |
167 |
8667 |
买入 |
| 09:37:57 |
17.08 |
108 |
8775 |
买入 |
| 09:38:00 |
17.08 |
10 |
8785 |
买入 |
| 09:38:03 |
17.08 |
34 |
8819 |
买入 |
| 09:38:09 |
17.06 |
9 |
8828 |
卖出 |
| 09:38:12 |
17.08 |
30 |
8858 |
买入 |
| 09:38:18 |
17.08 |
23 |
8881 |
买入 |
| 09:38:21 |
17.07 |
3 |
8884 |
卖出 |
| 09:38:24 |
17.08 |
11 |
8895 |
买入 |
| 09:38:27 |
17.08 |
2 |
8897 |
买入 |
| 09:38:30 |
17.07 |
8 |
8905 |
卖出 |
| 09:38:36 |
17.08 |
20 |
8925 |
买入 |
| 09:38:42 |
17.07 |
18 |
8943 |
卖出 |
| 09:38:54 |
17.07 |
11 |
8954 |
卖出 |
| 09:38:57 |
17.07 |
37 |
8991 |
卖出 |
| 09:39:00 |
17.08 |
8 |
8999 |
买入 |
| 09:39:06 |
17.06 |
90 |
9089 |
卖出 |
| 09:39:09 |
17.06 |
62 |
9151 |
买入 |
| 09:39:12 |
17.07 |
84 |
9235 |
买入 |
| 09:39:15 |
17.07 |
47 |
9282 |
卖出 |
| 09:39:18 |
17.06 |
7 |
9289 |
卖出 |
| 09:39:21 |
17.06 |
7 |
9296 |
买入 |
| 09:39:24 |
17.06 |
3 |
9299 |
卖出 |
| 09:39:27 |
17.06 |
73 |
9372 |
买入 |
| 09:39:30 |
17.06 |
4 |
9376 |
买入 |
| 09:39:33 |
17.05 |
29 |
9405 |
卖出 |
| 09:39:39 |
17.05 |
205 |
9610 |
卖出 |
| 09:39:42 |
17.06 |
141 |
9751 |
买入 |
| 09:39:45 |
17.06 |
11 |
9762 |
卖出 |
| 09:39:48 |
17.05 |
260 |
10022 |
卖出 |
| 09:39:51 |
17.03 |
428 |
10450 |
卖出 |
| 09:39:54 |
17.03 |
8 |
10458 |
卖出 |
| 09:39:57 |
17.03 |
302 |
10760 |
买入 |
| 09:40:00 |
17.01 |
885 |
11645 |
卖出 |
| 09:40:03 |
17 |
120 |
11765 |
卖出 |
| 09:40:06 |
16.99 |
130 |
11895 |
卖出 |
| 09:40:09 |
17 |
37 |
11932 |
买入 |
| 09:40:12 |
16.98 |
15 |
11947 |
卖出 |
| 09:40:15 |
16.99 |
47 |
11994 |
买入 |
| 09:40:18 |
16.98 |
30 |
12024 |
卖出 |
| 09:40:21 |
16.98 |
121 |
12145 |
卖出 |
| 09:40:24 |
16.97 |
91 |
12236 |
卖出 |
| 09:40:27 |
16.95 |
51 |
12287 |
卖出 |
| 09:40:30 |
16.97 |
70 |
12357 |
买入 |
| 09:40:33 |
16.94 |
5 |
12362 |
卖出 |
| 09:40:36 |
16.94 |
52 |
12414 |
卖出 |
| 09:40:39 |
16.93 |
223 |
12637 |
卖出 |
| 09:40:42 |
16.95 |
29 |
12666 |
买入 |
| 09:40:45 |
16.96 |
19 |
12685 |
买入 |
| 09:40:48 |
16.95 |
12 |
12697 |
卖出 |
| 09:40:51 |
16.94 |
22 |
12719 |
卖出 |
| 09:40:54 |
16.94 |
72 |
12791 |
卖出 |
| 09:40:57 |
16.94 |
51 |
12842 |
买入 |
| 09:41:00 |
16.93 |
21 |
12863 |
卖出 |
| 09:41:03 |
16.94 |
74 |
12937 |
买入 |
| 09:41:09 |
16.94 |
5 |
12942 |
买入 |
| 09:41:12 |
16.94 |
64 |
13006 |
买入 |
| 09:41:15 |
16.93 |
30 |
13036 |
卖出 |
| 09:41:18 |
16.95 |
12 |
13048 |
买入 |
| 09:41:21 |
16.95 |
55 |
13103 |
买入 |
| 09:41:24 |
16.96 |
55 |
13158 |
买入 |
| 09:41:27 |
16.96 |
3 |
13161 |
卖出 |
| 09:41:30 |
16.96 |
57 |
13218 |
卖出 |
| 09:41:33 |
16.97 |
28 |
13246 |
买入 |
| 09:41:36 |
16.96 |
117 |
13363 |
卖出 |
| 09:41:39 |
16.98 |
26 |
13389 |
买入 |
| 09:41:45 |
16.98 |
375 |
13764 |
买入 |
| 09:41:48 |
16.98 |
7 |
13771 |
买入 |
| 09:41:51 |
16.98 |
2 |
13773 |
买入 |
| 09:41:54 |
16.98 |
5 |
13778 |
买入 |
| 09:41:57 |
16.98 |
3 |
13781 |
卖出 |
| 09:42:00 |
16.98 |
65 |
13846 |
卖出 |
| 09:42:03 |
16.96 |
67 |
13913 |
卖出 |
| 09:42:06 |
16.94 |
234 |
14147 |
卖出 |
| 09:42:09 |
16.94 |
125 |
14272 |
卖出 |
| 09:42:12 |
16.94 |
4 |
14276 |
买入 |
| 09:42:15 |
16.94 |
5 |
14281 |
卖出 |
| 09:42:18 |
16.94 |
16 |
14297 |
卖出 |
| 09:42:21 |
16.94 |
38 |
14335 |
买入 |
| 09:42:24 |
16.93 |
15 |
14350 |
卖出 |
| 09:42:27 |
16.93 |
41 |
14391 |
卖出 |
| 09:42:30 |
16.93 |
32 |
14423 |
卖出 |
| 09:42:33 |
16.94 |
113 |
14536 |
买入 |
| 09:42:36 |
16.94 |
82 |
14618 |
卖出 |
| 09:42:39 |
16.95 |
2 |
14620 |
买入 |
| 09:42:42 |
16.95 |
142 |
14762 |
买入 |
| 09:42:45 |
16.94 |
43 |
14805 |
卖出 |
| 09:42:48 |
16.95 |
13 |
14818 |
卖出 |
| 09:42:51 |
16.94 |
70 |
14888 |
卖出 |
| 09:42:54 |
16.94 |
51 |
14939 |
卖出 |
| 09:42:57 |
16.94 |
165 |
15104 |
卖出 |
| 09:43:00 |
16.94 |
80 |
15184 |
卖出 |
| 09:43:03 |
16.94 |
27 |
15211 |
卖出 |
| 09:43:06 |
16.93 |
337 |
15548 |
卖出 |
| 09:43:09 |
16.91 |
153 |
15701 |
卖出 |
| 09:43:12 |
16.91 |
263 |
15964 |
卖出 |
| 09:43:15 |
16.91 |
109 |
16073 |
卖出 |
| 09:43:18 |
16.9 |
180 |
16253 |
卖出 |
| 09:43:21 |
16.88 |
115 |
16368 |
卖出 |
| 09:43:24 |
16.89 |
96 |
16464 |
买入 |
| 09:43:27 |
16.89 |
18 |
16482 |
买入 |
| 09:43:30 |
16.89 |
45 |
16527 |
买入 |
| 09:43:36 |
16.89 |
86 |
16613 |
买入 |
| 09:43:39 |
16.88 |
30 |
16643 |
卖出 |
| 09:43:42 |
16.88 |
42 |
16685 |
卖出 |
| 09:43:45 |
16.88 |
40 |
16725 |
卖出 |
| 09:43:48 |
16.88 |
225 |
16950 |
卖出 |
| 09:43:51 |
16.86 |
263 |
17213 |
卖出 |
| 09:43:54 |
16.85 |
30 |
17243 |
卖出 |
| 09:43:57 |
16.84 |
183 |
17426 |
卖出 |
| 09:44:00 |
16.84 |
57 |
17483 |
卖出 |
| 09:44:03 |
16.84 |
17 |
17500 |
卖出 |
| 09:44:06 |
16.82 |
61 |
17561 |
卖出 |
| 09:44:09 |
16.83 |
12 |
17573 |
买入 |
| 09:44:12 |
16.83 |
95 |
17668 |
买入 |
| 09:44:15 |
16.81 |
143 |
17811 |
卖出 |
| 09:44:18 |
16.82 |
120 |
17931 |
买入 |
| 09:44:21 |
16.81 |
106 |
18037 |
卖出 |
| 09:44:24 |
16.81 |
113 |
18150 |
卖出 |
| 09:44:27 |
16.82 |
113 |
18263 |
买入 |
| 09:44:30 |
16.81 |
43 |
18306 |
卖出 |
| 09:44:33 |
16.82 |
116 |
18422 |
买入 |