福能东方[300173]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.21 |
102 |
102 |
集合竞价 |
| 09:15:09 |
5.25 |
102 |
102 |
集合竞价 |
| 09:17:06 |
5.22 |
105 |
105 |
集合竞价 |
| 09:17:15 |
5.25 |
102 |
102 |
集合竞价 |
| 09:17:42 |
5.36 |
103 |
103 |
集合竞价 |
| 09:18:00 |
5.25 |
102 |
102 |
集合竞价 |
| 09:18:09 |
5.4 |
213 |
213 |
集合竞价 |
| 09:18:18 |
5.25 |
102 |
102 |
集合竞价 |
| 09:18:27 |
5.4 |
211 |
211 |
集合竞价 |
| 09:18:45 |
5.4 |
214 |
214 |
集合竞价 |
| 09:19:30 |
5.26 |
102 |
102 |
集合竞价 |
| 09:19:48 |
5.26 |
102 |
102 |
集合竞价 |
| 09:20:18 |
5.26 |
102 |
102 |
集合竞价 |
| 09:20:27 |
5.26 |
104 |
104 |
集合竞价 |
| 09:20:45 |
5.26 |
123 |
123 |
集合竞价 |
| 09:21:21 |
5.26 |
123 |
123 |
集合竞价 |
| 09:21:39 |
5.26 |
123 |
123 |
集合竞价 |
| 09:21:48 |
5.26 |
133 |
133 |
集合竞价 |
| 09:22:24 |
5.26 |
138 |
138 |
集合竞价 |
| 09:22:33 |
5.26 |
143 |
143 |
集合竞价 |
| 09:22:51 |
5.26 |
143 |
143 |
集合竞价 |
| 09:23:00 |
5.26 |
143 |
143 |
集合竞价 |
| 09:23:09 |
5.27 |
143 |
143 |
集合竞价 |
| 09:23:18 |
5.27 |
143 |
143 |
集合竞价 |
| 09:23:36 |
5.27 |
143 |
143 |
集合竞价 |
| 09:23:45 |
5.27 |
143 |
143 |
集合竞价 |
| 09:23:54 |
5.27 |
143 |
143 |
集合竞价 |
| 09:24:03 |
5.27 |
261 |
261 |
集合竞价 |
| 09:24:12 |
5.27 |
281 |
281 |
集合竞价 |
| 09:24:21 |
5.27 |
294 |
294 |
集合竞价 |
| 09:24:30 |
5.27 |
304 |
304 |
集合竞价 |
| 09:24:39 |
5.27 |
400 |
400 |
集合竞价 |
| 09:24:48 |
5.27 |
426 |
426 |
集合竞价 |
| 09:24:57 |
5.27 |
700 |
700 |
集合竞价 |
| 09:25:00 |
5.3 |
1200 |
1900 |
卖出 |
| 09:30:00 |
5.32 |
110 |
2010 |
买入 |
| 09:30:03 |
5.32 |
158 |
2168 |
买入 |
| 09:30:06 |
5.32 |
18 |
2186 |
买入 |
| 09:30:09 |
5.33 |
124 |
2310 |
买入 |
| 09:30:12 |
5.35 |
343 |
2653 |
买入 |
| 09:30:15 |
5.35 |
118 |
2771 |
买入 |
| 09:30:18 |
5.33 |
80 |
2851 |
卖出 |
| 09:30:21 |
5.36 |
64 |
2915 |
买入 |
| 09:30:24 |
5.36 |
85 |
3000 |
买入 |
| 09:30:27 |
5.33 |
297 |
3297 |
卖出 |
| 09:30:30 |
5.36 |
261 |
3558 |
买入 |
| 09:30:33 |
5.37 |
243 |
3801 |
买入 |
| 09:30:36 |
5.37 |
90 |
3891 |
买入 |
| 09:30:39 |
5.37 |
78 |
3969 |
卖出 |
| 09:30:45 |
5.37 |
51 |
4020 |
卖出 |
| 09:30:48 |
5.37 |
67 |
4087 |
卖出 |
| 09:30:51 |
5.36 |
34 |
4121 |
卖出 |
| 09:31:00 |
5.36 |
91 |
4212 |
买入 |
| 09:31:03 |
5.36 |
128 |
4340 |
买入 |
| 09:31:06 |
5.37 |
94 |
4434 |
买入 |
| 09:31:09 |
5.37 |
63 |
4497 |
卖出 |
| 09:31:12 |
5.37 |
86 |
4583 |
买入 |
| 09:31:15 |
5.37 |
149 |
4732 |
卖出 |
| 09:31:18 |
5.37 |
164 |
4896 |
卖出 |
| 09:31:21 |
5.38 |
58 |
4954 |
买入 |
| 09:31:24 |
5.36 |
117 |
5071 |
卖出 |
| 09:31:27 |
5.36 |
10 |
5081 |
买入 |
| 09:31:30 |
5.36 |
39 |
5120 |
买入 |
| 09:31:33 |
5.35 |
140 |
5260 |
卖出 |
| 09:31:36 |
5.35 |
24 |
5284 |
卖出 |
| 09:31:39 |
5.35 |
91 |
5375 |
卖出 |
| 09:31:42 |
5.35 |
6 |
5381 |
买入 |
| 09:31:45 |
5.33 |
16 |
5397 |
卖出 |
| 09:31:48 |
5.34 |
5 |
5402 |
买入 |
| 09:31:51 |
5.34 |
9 |
5411 |
卖出 |
| 09:31:54 |
5.34 |
1 |
5412 |
买入 |
| 09:31:57 |
5.33 |
8 |
5420 |
卖出 |
| 09:32:03 |
5.34 |
30 |
5450 |
买入 |
| 09:32:06 |
5.34 |
171 |
5621 |
买入 |
| 09:32:09 |
5.34 |
102 |
5723 |
买入 |
| 09:32:12 |
5.34 |
8 |
5731 |
卖出 |
| 09:32:15 |
5.34 |
1 |
5732 |
卖出 |
| 09:32:18 |
5.34 |
37 |
5769 |
卖出 |
| 09:32:21 |
5.34 |
31 |
5800 |
买入 |
| 09:32:24 |
5.34 |
22 |
5822 |
卖出 |
| 09:32:27 |
5.34 |
117 |
5939 |
卖出 |
| 09:32:30 |
5.34 |
7 |
5946 |
买入 |
| 09:32:33 |
5.34 |
2 |
5948 |
买入 |
| 09:32:39 |
5.34 |
82 |
6030 |
买入 |
| 09:32:42 |
5.34 |
60 |
6090 |
买入 |
| 09:32:45 |
5.34 |
22 |
6112 |
买入 |
| 09:32:48 |
5.34 |
31 |
6143 |
买入 |
| 09:32:51 |
5.34 |
32 |
6175 |
卖出 |
| 09:32:54 |
5.34 |
63 |
6238 |
卖出 |
| 09:32:57 |
5.34 |
3 |
6241 |
卖出 |
| 09:33:03 |
5.34 |
25 |
6266 |
买入 |
| 09:33:09 |
5.33 |
56 |
6322 |
卖出 |
| 09:33:12 |
5.33 |
13 |
6335 |
卖出 |
| 09:33:15 |
5.33 |
414 |
6749 |
卖出 |
| 09:33:18 |
5.33 |
50 |
6799 |
买入 |
| 09:33:21 |
5.33 |
10 |
6809 |
买入 |
| 09:33:24 |
5.33 |
12 |
6821 |
买入 |
| 09:33:27 |
5.33 |
38 |
6859 |
买入 |
| 09:33:30 |
5.33 |
83 |
6942 |
买入 |
| 09:33:33 |
5.33 |
118 |
7060 |
买入 |
| 09:33:36 |
5.33 |
7 |
7067 |
买入 |
| 09:33:39 |
5.33 |
1 |
7068 |
买入 |
| 09:33:42 |
5.33 |
11 |
7079 |
买入 |
| 09:33:45 |
5.33 |
159 |
7238 |
买入 |
| 09:33:48 |
5.33 |
57 |
7295 |
卖出 |
| 09:33:54 |
5.34 |
47 |
7342 |
买入 |
| 09:33:57 |
5.34 |
1 |
7343 |
卖出 |
| 09:34:00 |
5.33 |
191 |
7534 |
卖出 |
| 09:34:03 |
5.34 |
30 |
7564 |
买入 |
| 09:34:09 |
5.34 |
29 |
7593 |
买入 |
| 09:34:12 |
5.35 |
6 |
7599 |
买入 |
| 09:34:15 |
5.34 |
137 |
7736 |
卖出 |
| 09:34:18 |
5.35 |
5 |
7741 |
买入 |
| 09:34:21 |
5.35 |
5 |
7746 |
买入 |
| 09:34:24 |
5.34 |
208 |
7954 |
卖出 |
| 09:34:27 |
5.35 |
32 |
7986 |
买入 |
| 09:34:36 |
5.35 |
116 |
8102 |
买入 |
| 09:34:42 |
5.35 |
65 |
8167 |
买入 |
| 09:34:45 |
5.35 |
39 |
8206 |
卖出 |
| 09:34:48 |
5.34 |
144 |
8350 |
卖出 |
| 09:34:54 |
5.34 |
29 |
8379 |
卖出 |
| 09:34:57 |
5.34 |
32 |
8411 |
买入 |
| 09:35:00 |
5.33 |
79 |
8490 |
卖出 |
| 09:35:03 |
5.35 |
31 |
8521 |
买入 |
| 09:35:09 |
5.34 |
17 |
8538 |
卖出 |
| 09:35:12 |
5.34 |
8 |
8546 |
买入 |
| 09:35:15 |
5.34 |
6 |
8552 |
卖出 |
| 09:35:18 |
5.34 |
71 |
8623 |
买入 |
| 09:35:21 |
5.34 |
16 |
8639 |
买入 |
| 09:35:24 |
5.33 |
25 |
8664 |
卖出 |
| 09:35:27 |
5.34 |
1 |
8665 |
买入 |
| 09:35:33 |
5.34 |
49 |
8714 |
买入 |
| 09:35:36 |
5.34 |
3 |
8717 |
买入 |
| 09:35:48 |
5.34 |
18 |
8735 |
买入 |
| 09:35:51 |
5.34 |
209 |
8944 |
买入 |
| 09:35:54 |
5.34 |
7 |
8951 |
买入 |
| 09:35:57 |
5.33 |
14 |
8965 |
卖出 |
| 09:36:00 |
5.33 |
20 |
8985 |
卖出 |
| 09:36:03 |
5.34 |
20 |
9005 |
买入 |
| 09:36:09 |
5.34 |
32 |
9037 |
买入 |
| 09:36:12 |
5.34 |
168 |
9205 |
买入 |
| 09:36:15 |
5.35 |
2 |
9207 |
买入 |
| 09:36:18 |
5.35 |
25 |
9232 |
买入 |
| 09:36:21 |
5.35 |
249 |
9481 |
买入 |
| 09:36:24 |
5.35 |
41 |
9522 |
买入 |
| 09:36:27 |
5.35 |
127 |
9649 |
卖出 |
| 09:36:30 |
5.35 |
6 |
9655 |
买入 |
| 09:36:33 |
5.35 |
4 |
9659 |
买入 |
| 09:36:36 |
5.34 |
54 |
9713 |
卖出 |
| 09:36:39 |
5.34 |
42 |
9755 |
买入 |
| 09:36:42 |
5.35 |
135 |
9890 |
买入 |
| 09:36:45 |
5.35 |
4 |
9894 |
买入 |
| 09:36:54 |
5.34 |
42 |
9936 |
卖出 |
| 09:37:06 |
5.34 |
1 |
9937 |
卖出 |
| 09:37:09 |
5.34 |
92 |
10029 |
卖出 |
| 09:37:12 |
5.34 |
9 |
10038 |
卖出 |
| 09:37:18 |
5.34 |
234 |
10272 |
卖出 |
| 09:37:21 |
5.35 |
81 |
10353 |
买入 |
| 09:37:24 |
5.35 |
10 |
10363 |
买入 |
| 09:37:27 |
5.35 |
32 |
10395 |
卖出 |
| 09:37:30 |
5.35 |
25 |
10420 |
买入 |
| 09:37:42 |
5.35 |
16 |
10436 |
买入 |
| 09:37:45 |
5.35 |
4 |
10440 |
卖出 |
| 09:37:48 |
5.34 |
88 |
10528 |
卖出 |
| 09:37:51 |
5.34 |
54 |
10582 |
卖出 |
| 09:37:54 |
5.35 |
26 |
10608 |
买入 |
| 09:38:00 |
5.34 |
235 |
10843 |
卖出 |
| 09:38:03 |
5.33 |
106 |
10949 |
卖出 |
| 09:38:15 |
5.33 |
34 |
10983 |
卖出 |
| 09:38:27 |
5.33 |
6 |
10989 |
卖出 |
| 09:38:30 |
5.32 |
615 |
11604 |
卖出 |
| 09:38:36 |
5.32 |
103 |
11707 |
卖出 |
| 09:38:39 |
5.32 |
1 |
11708 |
卖出 |
| 09:38:42 |
5.33 |
1 |
11709 |
卖出 |
| 09:38:45 |
5.34 |
2 |
11711 |
买入 |
| 09:38:57 |
5.33 |
3 |
11714 |
卖出 |
| 09:39:00 |
5.33 |
36 |
11750 |
卖出 |
| 09:39:06 |
5.33 |
2 |
11752 |
卖出 |
| 09:39:12 |
5.34 |
44 |
11796 |
买入 |
| 09:39:27 |
5.34 |
10 |
11806 |
买入 |
| 09:39:33 |
5.33 |
103 |
11909 |
卖出 |
| 09:39:36 |
5.33 |
24 |
11933 |
卖出 |
| 09:39:39 |
5.33 |
5 |
11938 |
卖出 |
| 09:39:42 |
5.33 |
1 |
11939 |
卖出 |
| 09:39:48 |
5.33 |
56 |
11995 |
卖出 |
| 09:39:51 |
5.33 |
41 |
12036 |
卖出 |
| 09:39:54 |
5.33 |
388 |
12424 |
卖出 |
| 09:39:57 |
5.32 |
9 |
12433 |
卖出 |
| 09:40:03 |
5.32 |
121 |
12554 |
卖出 |
| 09:40:06 |
5.33 |
84 |
12638 |
买入 |
| 09:40:09 |
5.33 |
4 |
12642 |
买入 |
| 09:40:12 |
5.33 |
11 |
12653 |
买入 |
| 09:40:21 |
5.32 |
100 |
12753 |
卖出 |
| 09:40:27 |
5.32 |
10 |
12763 |
卖出 |
| 09:40:30 |
5.33 |
5 |
12768 |
买入 |
| 09:40:33 |
5.33 |
8 |
12776 |
买入 |
| 09:40:36 |
5.33 |
5 |
12781 |
买入 |
| 09:40:39 |
5.33 |
7 |
12788 |
买入 |
| 09:40:42 |
5.33 |
2 |
12790 |
买入 |
| 09:40:45 |
5.32 |
154 |
12944 |
卖出 |
| 09:40:48 |
5.33 |
332 |
13276 |
买入 |
| 09:40:51 |
5.33 |
384 |
13660 |
买入 |
| 09:41:03 |
5.33 |
79 |
13739 |
卖出 |
| 09:41:06 |
5.33 |
3 |
13742 |
买入 |
| 09:41:15 |
5.32 |
393 |
14135 |
卖出 |
| 09:41:27 |
5.32 |
1 |
14136 |
卖出 |
| 09:41:30 |
5.33 |
67 |
14203 |
买入 |
| 09:41:36 |
5.33 |
1 |
14204 |
买入 |
| 09:41:39 |
5.32 |
50 |
14254 |
卖出 |
| 09:41:42 |
5.33 |
10 |
14264 |
买入 |
| 09:41:45 |
5.32 |
5 |
14269 |
卖出 |
| 09:41:48 |
5.32 |
13 |
14282 |
卖出 |
| 09:41:51 |
5.32 |
64 |
14346 |
买入 |
| 09:41:54 |
5.32 |
16 |
14362 |
买入 |
| 09:41:57 |
5.31 |
24 |
14386 |
卖出 |
| 09:42:00 |
5.32 |
2 |
14388 |
买入 |
| 09:42:12 |
5.31 |
8 |
14396 |
卖出 |
| 09:42:21 |
5.31 |
2 |
14398 |
卖出 |
| 09:42:24 |
5.31 |
40 |
14438 |
卖出 |
| 09:42:30 |
5.31 |
9 |
14447 |
卖出 |
| 09:42:36 |
5.31 |
255 |
14702 |
卖出 |
| 09:42:39 |
5.31 |
112 |
14814 |
卖出 |
| 09:42:42 |
5.31 |
58 |
14872 |
卖出 |
| 09:42:45 |
5.3 |
326 |
15198 |
卖出 |
| 09:42:51 |
5.3 |
150 |
15348 |
卖出 |
| 09:42:54 |
5.3 |
109 |
15457 |
卖出 |
| 09:43:06 |
5.3 |
10 |
15467 |
卖出 |
| 09:43:09 |
5.31 |
1 |
15468 |
买入 |
| 09:43:15 |
5.3 |
46 |
15514 |
卖出 |
| 09:43:18 |
5.3 |
17 |
15531 |
卖出 |
| 09:43:24 |
5.31 |
415 |
15946 |
买入 |
| 09:43:27 |
5.3 |
52 |
15998 |
卖出 |
| 09:43:30 |
5.3 |
5 |
16003 |
卖出 |
| 09:43:33 |
5.3 |
43 |
16046 |
卖出 |
| 09:43:42 |
5.31 |
1 |
16047 |
买入 |
| 09:43:45 |
5.3 |
40 |
16087 |
卖出 |
| 09:43:48 |
5.3 |
107 |
16194 |
卖出 |
| 09:43:51 |
5.3 |
14 |
16208 |
买入 |
| 09:43:54 |
5.3 |
19 |
16227 |
卖出 |
| 09:43:57 |
5.3 |
84 |
16311 |
卖出 |
| 09:44:00 |
5.29 |
116 |
16427 |
卖出 |
| 09:44:06 |
5.29 |
5 |
16432 |
卖出 |
| 09:44:09 |
5.29 |
13 |
16445 |
卖出 |
| 09:44:15 |
5.29 |
38 |
16483 |
卖出 |
| 09:44:24 |
5.29 |
40 |
16523 |
卖出 |
| 09:44:27 |
5.29 |
35 |
16558 |
卖出 |
| 09:44:33 |
5.29 |
123 |
16681 |
卖出 |
| 09:44:36 |
5.29 |
5 |
16686 |
卖出 |
| 09:44:42 |
5.29 |
318 |
17004 |
卖出 |
| 09:44:45 |
5.29 |
20 |
17024 |
卖出 |
| 09:44:48 |
5.29 |
9 |
17033 |
卖出 |
| 09:44:51 |
5.29 |
564 |
17597 |
买入 |
| 09:44:54 |
5.29 |
6 |
17603 |
买入 |
| 09:44:57 |
5.29 |
25 |
17628 |
买入 |
| 09:45:00 |
5.29 |
18 |
17646 |
卖出 |
| 09:45:06 |
5.29 |
85 |
17731 |
卖出 |
| 09:45:15 |
5.29 |
30 |
17761 |
买入 |
| 09:45:18 |
5.28 |
1 |
17762 |
卖出 |
| 09:45:24 |
5.28 |
6 |
17768 |
卖出 |
| 09:45:27 |
5.28 |
22 |
17790 |
卖出 |
| 09:45:30 |
5.28 |
55 |
17845 |
卖出 |
| 09:45:33 |
5.28 |
60 |
17905 |
卖出 |
| 09:45:36 |
5.29 |
2 |
17907 |
买入 |
| 09:45:39 |
5.29 |
60 |
17967 |
买入 |
| 09:45:42 |
5.28 |
54 |
18021 |
卖出 |
| 09:45:45 |
5.28 |
174 |
18195 |
卖出 |
| 09:45:51 |
5.29 |
1 |
18196 |
买入 |
| 09:45:54 |
5.28 |
73 |
18269 |
卖出 |
| 09:45:57 |
5.29 |
4 |
18273 |
买入 |
| 09:46:00 |
5.28 |
24 |
18297 |
卖出 |
| 09:46:03 |
5.29 |
3 |
18300 |
买入 |
| 09:46:06 |
5.28 |
242 |
18542 |
卖出 |
| 09:46:12 |
5.29 |
32 |
18574 |
买入 |
| 09:46:15 |
5.28 |
25 |
18599 |
卖出 |
| 09:46:24 |
5.28 |
4 |
18603 |
卖出 |
| 09:46:33 |
5.28 |
13 |
18616 |
卖出 |
| 09:46:36 |
5.28 |
112 |
18728 |
卖出 |
| 09:46:39 |
5.28 |
54 |
18782 |
卖出 |
| 09:46:42 |
5.28 |
4 |
18786 |
卖出 |
| 09:46:45 |
5.28 |
27 |
18813 |
卖出 |
| 09:46:48 |
5.28 |
19 |
18832 |
卖出 |
| 09:46:51 |
5.28 |
27 |
18859 |
卖出 |
| 09:46:54 |
5.28 |
115 |
18974 |
卖出 |
| 09:46:57 |
5.28 |
25 |
18999 |
卖出 |
| 09:47:00 |
5.28 |
6 |
19005 |
卖出 |
| 09:47:06 |
5.28 |
96 |
19101 |
卖出 |
| 09:47:09 |
5.29 |
43 |
19144 |
买入 |
| 09:47:12 |
5.29 |
607 |
19751 |
买入 |
| 09:47:15 |
5.28 |
30 |
19781 |
卖出 |
| 09:47:18 |
5.3 |
8 |
19789 |
买入 |
| 09:47:21 |
5.3 |
9 |
19798 |
买入 |
| 09:47:24 |
5.29 |
28 |
19826 |
卖出 |
| 09:47:27 |
5.29 |
55 |
19881 |
卖出 |
| 09:47:30 |
5.29 |
240 |
20121 |
卖出 |
| 09:47:33 |
5.29 |
31 |
20152 |
卖出 |
| 09:47:36 |
5.29 |
74 |
20226 |
买入 |
| 09:47:39 |
5.29 |
6 |
20232 |
买入 |
| 09:47:42 |
5.29 |
100 |
20332 |
卖出 |
| 09:47:45 |
5.29 |
14 |
20346 |
卖出 |
| 09:47:51 |
5.29 |
34 |
20380 |
卖出 |