福瑞股份[300049]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
12.43 |
5 |
5 |
集合竞价 |
| 09:15:45 |
12.43 |
5 |
5 |
集合竞价 |
| 09:16:21 |
12.55 |
71 |
71 |
集合竞价 |
| 09:16:30 |
12.55 |
74 |
74 |
集合竞价 |
| 09:17:42 |
12.55 |
106 |
106 |
集合竞价 |
| 09:18:00 |
12.55 |
119 |
119 |
集合竞价 |
| 09:18:54 |
12.55 |
119 |
119 |
集合竞价 |
| 09:19:12 |
12.43 |
5 |
5 |
集合竞价 |
| 09:19:30 |
12.43 |
5 |
5 |
集合竞价 |
| 09:19:39 |
12.43 |
8 |
8 |
集合竞价 |
| 09:20:27 |
12.43 |
29 |
29 |
集合竞价 |
| 09:21:57 |
12.43 |
34 |
34 |
集合竞价 |
| 09:22:06 |
12.43 |
40 |
40 |
集合竞价 |
| 09:23:09 |
12.43 |
50 |
50 |
集合竞价 |
| 09:23:27 |
12.43 |
50 |
50 |
集合竞价 |
| 09:24:03 |
12.43 |
50 |
50 |
集合竞价 |
| 09:24:12 |
12.43 |
50 |
50 |
集合竞价 |
| 09:24:48 |
12.4 |
96 |
96 |
集合竞价 |
| 09:24:57 |
12.39 |
101 |
101 |
集合竞价 |
| 09:25:00 |
12.4 |
216 |
317 |
买入 |
| 09:30:00 |
12.39 |
5 |
322 |
卖出 |
| 09:30:03 |
12.39 |
46 |
368 |
买入 |
| 09:30:06 |
12.37 |
25 |
393 |
卖出 |
| 09:30:09 |
12.38 |
32 |
425 |
买入 |
| 09:30:12 |
12.36 |
35 |
460 |
卖出 |
| 09:30:15 |
12.35 |
96 |
556 |
卖出 |
| 09:30:18 |
12.35 |
29 |
585 |
卖出 |
| 09:30:21 |
12.35 |
81 |
666 |
买入 |
| 09:30:24 |
12.35 |
27 |
693 |
买入 |
| 09:30:27 |
12.34 |
13 |
706 |
卖出 |
| 09:30:30 |
12.34 |
72 |
778 |
卖出 |
| 09:30:33 |
12.32 |
94 |
872 |
卖出 |
| 09:30:36 |
12.34 |
2 |
874 |
买入 |
| 09:30:48 |
12.34 |
5 |
879 |
卖出 |
| 09:30:51 |
12.35 |
1 |
880 |
买入 |
| 09:30:54 |
12.34 |
41 |
921 |
卖出 |
| 09:30:57 |
12.35 |
4 |
925 |
买入 |
| 09:31:00 |
12.35 |
4 |
929 |
卖出 |
| 09:31:03 |
12.35 |
17 |
946 |
卖出 |
| 09:31:09 |
12.35 |
28 |
974 |
卖出 |
| 09:31:12 |
12.35 |
53 |
1027 |
买入 |
| 09:31:18 |
12.34 |
100 |
1127 |
卖出 |
| 09:31:21 |
12.35 |
2 |
1129 |
卖出 |
| 09:31:30 |
12.35 |
6 |
1135 |
卖出 |
| 09:31:33 |
12.37 |
75 |
1210 |
买入 |
| 09:31:36 |
12.35 |
36 |
1246 |
卖出 |
| 09:31:39 |
12.35 |
18 |
1264 |
买入 |
| 09:31:42 |
12.35 |
4 |
1268 |
买入 |
| 09:31:45 |
12.35 |
35 |
1303 |
卖出 |
| 09:31:48 |
12.36 |
23 |
1326 |
买入 |
| 09:31:51 |
12.36 |
42 |
1368 |
买入 |
| 09:31:54 |
12.37 |
2 |
1370 |
买入 |
| 09:31:57 |
12.37 |
4 |
1374 |
买入 |
| 09:32:00 |
12.36 |
48 |
1422 |
卖出 |
| 09:32:12 |
12.36 |
5 |
1427 |
卖出 |
| 09:32:15 |
12.36 |
69 |
1496 |
卖出 |
| 09:32:18 |
12.36 |
51 |
1547 |
卖出 |
| 09:32:21 |
12.36 |
10 |
1557 |
买入 |
| 09:32:24 |
12.36 |
5 |
1562 |
买入 |
| 09:32:27 |
12.36 |
14 |
1576 |
买入 |
| 09:32:30 |
12.35 |
9 |
1585 |
卖出 |
| 09:32:33 |
12.36 |
8 |
1593 |
买入 |
| 09:32:36 |
12.36 |
10 |
1603 |
买入 |
| 09:32:42 |
12.35 |
39 |
1642 |
卖出 |
| 09:32:45 |
12.38 |
49 |
1691 |
买入 |
| 09:32:48 |
12.35 |
80 |
1771 |
卖出 |
| 09:32:54 |
12.36 |
4 |
1775 |
买入 |
| 09:33:00 |
12.36 |
27 |
1802 |
买入 |
| 09:33:03 |
12.36 |
25 |
1827 |
买入 |
| 09:33:06 |
12.36 |
35 |
1862 |
买入 |
| 09:33:09 |
12.36 |
8 |
1870 |
买入 |
| 09:33:15 |
12.36 |
10 |
1880 |
买入 |
| 09:33:18 |
12.36 |
15 |
1895 |
买入 |
| 09:33:21 |
12.39 |
324 |
2219 |
买入 |
| 09:33:24 |
12.39 |
26 |
2245 |
买入 |
| 09:33:27 |
12.39 |
23 |
2268 |
买入 |
| 09:33:36 |
12.4 |
126 |
2394 |
买入 |
| 09:33:42 |
12.38 |
60 |
2454 |
卖出 |
| 09:33:54 |
12.42 |
1 |
2455 |
买入 |
| 09:33:57 |
12.39 |
2 |
2457 |
卖出 |
| 09:34:00 |
12.42 |
25 |
2482 |
买入 |
| 09:34:06 |
12.42 |
4 |
2486 |
买入 |
| 09:34:12 |
12.4 |
10 |
2496 |
买入 |
| 09:34:18 |
12.4 |
10 |
2506 |
买入 |
| 09:34:24 |
12.4 |
10 |
2516 |
买入 |
| 09:34:27 |
12.4 |
10 |
2526 |
买入 |
| 09:34:30 |
12.4 |
287 |
2813 |
买入 |
| 09:34:33 |
12.4 |
5 |
2818 |
买入 |
| 09:34:48 |
12.4 |
18 |
2836 |
买入 |
| 09:34:51 |
12.39 |
17 |
2853 |
买入 |
| 09:34:54 |
12.4 |
2 |
2855 |
卖出 |
| 09:35:03 |
12.4 |
1 |
2856 |
卖出 |
| 09:35:06 |
12.4 |
14 |
2870 |
卖出 |
| 09:35:15 |
12.4 |
35 |
2905 |
买入 |
| 09:35:18 |
12.4 |
22 |
2927 |
买入 |
| 09:35:21 |
12.4 |
2 |
2929 |
卖出 |
| 09:35:27 |
12.4 |
1 |
2930 |
卖出 |
| 09:35:39 |
12.4 |
35 |
2965 |
买入 |
| 09:35:42 |
12.39 |
63 |
3028 |
卖出 |
| 09:35:45 |
12.4 |
54 |
3082 |
买入 |
| 09:35:51 |
12.4 |
5 |
3087 |
卖出 |
| 09:35:54 |
12.39 |
5 |
3092 |
买入 |
| 09:35:57 |
12.39 |
8 |
3100 |
买入 |
| 09:36:06 |
12.39 |
42 |
3142 |
买入 |
| 09:36:09 |
12.39 |
7 |
3149 |
买入 |
| 09:36:15 |
12.39 |
18 |
3167 |
买入 |
| 09:36:18 |
12.38 |
134 |
3301 |
卖出 |
| 09:36:30 |
12.38 |
44 |
3345 |
买入 |
| 09:36:33 |
12.39 |
9 |
3354 |
买入 |
| 09:36:36 |
12.37 |
88 |
3442 |
卖出 |
| 09:36:39 |
12.37 |
243 |
3685 |
买入 |
| 09:36:45 |
12.37 |
4 |
3689 |
卖出 |
| 09:36:48 |
12.39 |
1 |
3690 |
买入 |
| 09:36:51 |
12.39 |
155 |
3845 |
买入 |
| 09:36:54 |
12.41 |
75 |
3920 |
买入 |
| 09:36:57 |
12.38 |
8 |
3928 |
卖出 |
| 09:37:00 |
12.39 |
34 |
3962 |
买入 |
| 09:37:03 |
12.4 |
33 |
3995 |
买入 |
| 09:37:06 |
12.41 |
109 |
4104 |
买入 |
| 09:37:09 |
12.42 |
73 |
4177 |
买入 |
| 09:37:12 |
12.41 |
4 |
4181 |
买入 |
| 09:37:15 |
12.4 |
8 |
4189 |
买入 |
| 09:37:18 |
12.42 |
1 |
4190 |
买入 |
| 09:37:24 |
12.41 |
5 |
4195 |
买入 |
| 09:37:27 |
12.41 |
13 |
4208 |
买入 |
| 09:37:30 |
12.41 |
30 |
4238 |
买入 |
| 09:37:36 |
12.4 |
8 |
4246 |
卖出 |
| 09:37:39 |
12.42 |
1 |
4247 |
买入 |
| 09:37:42 |
12.41 |
10 |
4257 |
卖出 |
| 09:37:48 |
12.41 |
17 |
4274 |
买入 |
| 09:37:51 |
12.4 |
5 |
4279 |
卖出 |
| 09:37:54 |
12.41 |
25 |
4304 |
买入 |
| 09:38:06 |
12.42 |
106 |
4410 |
买入 |
| 09:38:09 |
12.42 |
2 |
4412 |
买入 |
| 09:38:12 |
12.42 |
2 |
4414 |
买入 |
| 09:38:15 |
12.42 |
50 |
4464 |
买入 |
| 09:38:18 |
12.43 |
4 |
4468 |
买入 |
| 09:38:21 |
12.43 |
20 |
4488 |
买入 |
| 09:38:24 |
12.44 |
6 |
4494 |
买入 |
| 09:38:27 |
12.43 |
1 |
4495 |
卖出 |
| 09:38:30 |
12.43 |
34 |
4529 |
卖出 |
| 09:38:36 |
12.42 |
260 |
4789 |
卖出 |
| 09:38:39 |
12.42 |
4 |
4793 |
买入 |
| 09:38:42 |
12.43 |
16 |
4809 |
买入 |
| 09:38:45 |
12.43 |
32 |
4841 |
卖出 |
| 09:38:51 |
12.42 |
6 |
4847 |
卖出 |
| 09:38:54 |
12.42 |
69 |
4916 |
卖出 |
| 09:38:57 |
12.42 |
14 |
4930 |
卖出 |
| 09:39:00 |
12.43 |
23 |
4953 |
买入 |
| 09:39:03 |
12.43 |
100 |
5053 |
买入 |
| 09:39:09 |
12.42 |
140 |
5193 |
买入 |
| 09:39:12 |
12.42 |
23 |
5216 |
买入 |
| 09:39:15 |
12.42 |
7 |
5223 |
卖出 |
| 09:39:24 |
12.42 |
4 |
5227 |
卖出 |
| 09:39:27 |
12.42 |
6 |
5233 |
买入 |
| 09:39:33 |
12.42 |
5 |
5238 |
卖出 |
| 09:39:39 |
12.41 |
1 |
5239 |
卖出 |
| 09:39:48 |
12.41 |
2 |
5241 |
卖出 |
| 09:39:51 |
12.41 |
6 |
5247 |
卖出 |
| 09:39:54 |
12.41 |
12 |
5259 |
卖出 |
| 09:39:57 |
12.4 |
114 |
5373 |
卖出 |
| 09:40:00 |
12.39 |
31 |
5404 |
卖出 |
| 09:40:03 |
12.39 |
14 |
5418 |
卖出 |
| 09:40:12 |
12.39 |
20 |
5438 |
买入 |
| 09:40:15 |
12.39 |
6 |
5444 |
买入 |
| 09:40:27 |
12.39 |
7 |
5451 |
卖出 |
| 09:40:30 |
12.39 |
8 |
5459 |
卖出 |
| 09:40:36 |
12.4 |
1 |
5460 |
买入 |
| 09:40:39 |
12.4 |
18 |
5478 |
买入 |
| 09:40:42 |
12.39 |
41 |
5519 |
卖出 |
| 09:40:45 |
12.39 |
45 |
5564 |
卖出 |
| 09:40:48 |
12.39 |
26 |
5590 |
卖出 |
| 09:40:54 |
12.39 |
15 |
5605 |
卖出 |
| 09:41:00 |
12.39 |
6 |
5611 |
卖出 |
| 09:41:03 |
12.39 |
66 |
5677 |
卖出 |
| 09:41:06 |
12.39 |
19 |
5696 |
卖出 |
| 09:41:09 |
12.38 |
2 |
5698 |
卖出 |
| 09:41:15 |
12.38 |
7 |
5705 |
卖出 |
| 09:41:18 |
12.39 |
20 |
5725 |
买入 |
| 09:41:24 |
12.38 |
150 |
5875 |
卖出 |
| 09:41:27 |
12.38 |
16 |
5891 |
买入 |
| 09:41:30 |
12.37 |
20 |
5911 |
卖出 |
| 09:41:36 |
12.38 |
12 |
5923 |
买入 |
| 09:41:45 |
12.36 |
66 |
5989 |
卖出 |
| 09:41:48 |
12.37 |
5 |
5994 |
买入 |
| 09:41:54 |
12.36 |
53 |
6047 |
卖出 |
| 09:42:00 |
12.37 |
81 |
6128 |
买入 |
| 09:42:03 |
12.36 |
144 |
6272 |
卖出 |
| 09:42:06 |
12.36 |
84 |
6356 |
卖出 |
| 09:42:09 |
12.36 |
90 |
6446 |
买入 |
| 09:42:12 |
12.36 |
10 |
6456 |
卖出 |
| 09:42:15 |
12.35 |
6 |
6462 |
卖出 |
| 09:42:18 |
12.35 |
114 |
6576 |
卖出 |
| 09:42:21 |
12.36 |
21 |
6597 |
买入 |
| 09:42:27 |
12.35 |
18 |
6615 |
卖出 |
| 09:42:30 |
12.36 |
15 |
6630 |
买入 |
| 09:42:33 |
12.35 |
50 |
6680 |
卖出 |
| 09:42:39 |
12.35 |
5 |
6685 |
卖出 |
| 09:42:45 |
12.35 |
23 |
6708 |
卖出 |
| 09:42:48 |
12.35 |
42 |
6750 |
卖出 |
| 09:42:51 |
12.35 |
10 |
6760 |
卖出 |
| 09:42:54 |
12.35 |
3 |
6763 |
卖出 |
| 09:42:57 |
12.36 |
10 |
6773 |
买入 |
| 09:43:09 |
12.36 |
61 |
6834 |
买入 |
| 09:43:12 |
12.35 |
181 |
7015 |
卖出 |
| 09:43:15 |
12.35 |
3 |
7018 |
买入 |
| 09:43:18 |
12.35 |
19 |
7037 |
买入 |
| 09:43:21 |
12.36 |
59 |
7096 |
买入 |
| 09:43:27 |
12.35 |
7 |
7103 |
卖出 |
| 09:43:30 |
12.35 |
26 |
7129 |
买入 |
| 09:43:33 |
12.34 |
10 |
7139 |
卖出 |
| 09:43:36 |
12.35 |
5 |
7144 |
买入 |
| 09:43:42 |
12.34 |
16 |
7160 |
卖出 |
| 09:43:45 |
12.35 |
4 |
7164 |
买入 |
| 09:44:00 |
12.35 |
171 |
7335 |
买入 |
| 09:44:12 |
12.35 |
5 |
7340 |
买入 |
| 09:44:18 |
12.35 |
38 |
7378 |
买入 |
| 09:44:21 |
12.34 |
130 |
7508 |
卖出 |
| 09:44:24 |
12.35 |
14 |
7522 |
买入 |
| 09:44:30 |
12.35 |
1 |
7523 |
卖出 |
| 09:44:33 |
12.35 |
21 |
7544 |
买入 |
| 09:44:36 |
12.35 |
30 |
7574 |
卖出 |
| 09:44:42 |
12.36 |
6 |
7580 |
买入 |
| 09:44:48 |
12.35 |
5 |
7585 |
卖出 |
| 09:45:00 |
12.35 |
18 |
7603 |
卖出 |
| 09:45:03 |
12.34 |
170 |
7773 |
卖出 |
| 09:45:06 |
12.35 |
40 |
7813 |
卖出 |
| 09:45:09 |
12.35 |
47 |
7860 |
买入 |
| 09:45:15 |
12.34 |
147 |
8007 |
卖出 |
| 09:45:18 |
12.34 |
218 |
8225 |
卖出 |
| 09:45:24 |
12.35 |
15 |
8240 |
卖出 |
| 09:45:27 |
12.35 |
24 |
8264 |
卖出 |
| 09:45:30 |
12.34 |
3 |
8267 |
卖出 |
| 09:45:42 |
12.35 |
10 |
8277 |
买入 |
| 09:45:57 |
12.34 |
18 |
8295 |
卖出 |
| 09:46:06 |
12.34 |
1 |
8296 |
买入 |
| 09:46:09 |
12.34 |
6 |
8302 |
买入 |
| 09:46:12 |
12.34 |
4 |
8306 |
买入 |
| 09:46:15 |
12.34 |
1 |
8307 |
卖出 |
| 09:46:21 |
12.34 |
12 |
8319 |
买入 |
| 09:46:30 |
12.34 |
3 |
8322 |
买入 |
| 09:46:39 |
12.33 |
23 |
8345 |
卖出 |
| 09:46:42 |
12.33 |
8 |
8353 |
卖出 |
| 09:46:45 |
12.33 |
39 |
8392 |
卖出 |
| 09:46:51 |
12.32 |
225 |
8617 |
卖出 |
| 09:46:54 |
12.33 |
17 |
8634 |
买入 |
| 09:46:57 |
12.32 |
123 |
8757 |
卖出 |
| 09:47:00 |
12.36 |
267 |
9024 |
买入 |
| 09:47:06 |
12.36 |
47 |
9071 |
买入 |
| 09:47:09 |
12.37 |
5 |
9076 |
买入 |
| 09:47:12 |
12.37 |
1 |
9077 |
买入 |
| 09:47:15 |
12.37 |
10 |
9087 |
买入 |
| 09:47:18 |
12.38 |
126 |
9213 |
买入 |
| 09:47:27 |
12.37 |
25 |
9238 |
卖出 |
| 09:47:33 |
12.37 |
2 |
9240 |
买入 |
| 09:47:42 |
12.37 |
3 |
9243 |
买入 |
| 09:47:54 |
12.36 |
9 |
9252 |
卖出 |
| 09:48:09 |
12.37 |
2 |
9254 |
买入 |
| 09:48:24 |
12.36 |
134 |
9388 |
卖出 |
| 09:48:30 |
12.36 |
10 |
9398 |
卖出 |
| 09:48:39 |
12.37 |
1 |
9399 |
买入 |
| 09:48:45 |
12.36 |
18 |
9417 |
卖出 |
| 09:48:57 |
12.36 |
43 |
9460 |
买入 |
| 09:49:03 |
12.36 |
15 |
9475 |
卖出 |
| 09:49:09 |
12.36 |
43 |
9518 |
卖出 |
| 09:49:18 |
12.36 |
6 |
9524 |
卖出 |
| 09:49:21 |
12.36 |
20 |
9544 |
卖出 |
| 09:49:24 |
12.36 |
94 |
9638 |
卖出 |
| 09:49:27 |
12.36 |
10 |
9648 |
买入 |
| 09:49:30 |
12.36 |
10 |
9658 |
买入 |
| 09:49:36 |
12.35 |
7 |
9665 |
卖出 |
| 09:49:39 |
12.35 |
18 |
9683 |
卖出 |
| 09:49:42 |
12.35 |
18 |
9701 |
卖出 |
| 09:49:54 |
12.35 |
23 |
9724 |
卖出 |
| 09:49:57 |
12.34 |
243 |
9967 |
卖出 |
| 09:50:03 |
12.34 |
30 |
9997 |
卖出 |
| 09:50:06 |
12.33 |
85 |
10082 |
卖出 |
| 09:50:09 |
12.34 |
23 |
10105 |
买入 |
| 09:50:12 |
12.34 |
11 |
10116 |
买入 |
| 09:50:15 |
12.34 |
71 |
10187 |
买入 |
| 09:50:18 |
12.33 |
5 |
10192 |
卖出 |
| 09:50:21 |
12.34 |
284 |
10476 |
买入 |
| 09:50:24 |
12.34 |
106 |
10582 |
买入 |
| 09:50:27 |
12.33 |
6 |
10588 |
买入 |
| 09:50:30 |
12.33 |
5 |
10593 |
买入 |
| 09:50:33 |
12.32 |
7 |
10600 |
卖出 |
| 09:50:39 |
12.32 |
64 |
10664 |
卖出 |
| 09:50:42 |
12.32 |
13 |
10677 |
卖出 |
| 09:50:45 |
12.32 |
2 |
10679 |
卖出 |
| 09:50:51 |
12.34 |
2 |
10681 |
买入 |
| 09:50:54 |
12.34 |
38 |
10719 |
买入 |
| 09:50:57 |
12.34 |
24 |
10743 |
卖出 |
| 09:51:00 |
12.34 |
13 |
10756 |
卖出 |
| 09:51:03 |
12.33 |
13 |
10769 |
卖出 |
| 09:51:15 |
12.33 |
25 |
10794 |
卖出 |
| 09:51:18 |
12.33 |
10 |
10804 |
卖出 |
| 09:51:36 |
12.33 |
6 |
10810 |
卖出 |
| 09:51:39 |
12.34 |
2 |
10812 |
买入 |
| 09:51:42 |
12.34 |
41 |
10853 |
买入 |
| 09:51:45 |
12.34 |
1 |
10854 |
买入 |