福建水泥[600802]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.9 |
421 |
421 |
集合竞价 |
| 09:15:06 |
6.4 |
815 |
815 |
集合竞价 |
| 09:15:09 |
6.41 |
815 |
815 |
集合竞价 |
| 09:15:12 |
6.46 |
815 |
815 |
集合竞价 |
| 09:15:18 |
6.47 |
815 |
815 |
集合竞价 |
| 09:16:06 |
6.47 |
815 |
815 |
集合竞价 |
| 09:16:36 |
6.48 |
815 |
815 |
集合竞价 |
| 09:17:00 |
6.5 |
815 |
815 |
集合竞价 |
| 09:17:09 |
6.5 |
815 |
815 |
集合竞价 |
| 09:17:18 |
6.5 |
818 |
818 |
集合竞价 |
| 09:17:21 |
6.58 |
8 |
8 |
集合竞价 |
| 09:17:36 |
6.6 |
217 |
217 |
集合竞价 |
| 09:17:54 |
6.65 |
579 |
579 |
集合竞价 |
| 09:18:03 |
6.67 |
726 |
726 |
集合竞价 |
| 09:18:09 |
6.62 |
356 |
356 |
集合竞价 |
| 09:18:18 |
6.62 |
352 |
352 |
集合竞价 |
| 09:18:21 |
6.62 |
353 |
353 |
集合竞价 |
| 09:18:24 |
6.62 |
353 |
353 |
集合竞价 |
| 09:18:33 |
6.61 |
353 |
353 |
集合竞价 |
| 09:18:36 |
6.59 |
156 |
156 |
集合竞价 |
| 09:18:39 |
6.58 |
9 |
9 |
集合竞价 |
| 09:19:12 |
6.58 |
8 |
8 |
集合竞价 |
| 09:19:27 |
6.55 |
86 |
86 |
集合竞价 |
| 09:19:39 |
6.55 |
86 |
86 |
集合竞价 |
| 09:20:00 |
6.55 |
87 |
87 |
集合竞价 |
| 09:20:03 |
6.55 |
99 |
99 |
集合竞价 |
| 09:20:12 |
6.54 |
99 |
99 |
集合竞价 |
| 09:20:24 |
6.54 |
99 |
99 |
集合竞价 |
| 09:21:15 |
6.54 |
99 |
99 |
集合竞价 |
| 09:22:21 |
6.54 |
99 |
99 |
集合竞价 |
| 09:22:54 |
6.54 |
99 |
99 |
集合竞价 |
| 09:23:21 |
6.54 |
102 |
102 |
集合竞价 |
| 09:24:00 |
6.54 |
102 |
102 |
集合竞价 |
| 09:24:15 |
6.54 |
102 |
102 |
集合竞价 |
| 09:24:21 |
6.54 |
107 |
107 |
集合竞价 |
| 09:24:27 |
6.54 |
110 |
110 |
集合竞价 |
| 09:24:30 |
6.54 |
110 |
110 |
集合竞价 |
| 09:24:36 |
6.54 |
115 |
115 |
集合竞价 |
| 09:24:39 |
6.53 |
200 |
200 |
集合竞价 |
| 09:24:54 |
6.53 |
202 |
202 |
集合竞价 |
| 09:24:57 |
6.54 |
389 |
389 |
集合竞价 |
| 09:25:00 |
6.54 |
647 |
647 |
集合竞价 |
| 09:25:04 |
6.54 |
647 |
1294 |
买入 |
| 09:30:03 |
6.54 |
101 |
1395 |
买入 |
| 09:30:06 |
6.54 |
107 |
1502 |
买入 |
| 09:30:09 |
6.54 |
63 |
1565 |
卖出 |
| 09:30:12 |
6.53 |
355 |
1920 |
卖出 |
| 09:30:15 |
6.55 |
18 |
1938 |
买入 |
| 09:30:18 |
6.55 |
118 |
2056 |
买入 |
| 09:30:21 |
6.55 |
3 |
2059 |
买入 |
| 09:30:24 |
6.54 |
16 |
2075 |
卖出 |
| 09:30:27 |
6.54 |
6 |
2081 |
买入 |
| 09:30:30 |
6.54 |
30 |
2111 |
买入 |
| 09:30:33 |
6.54 |
1 |
2112 |
卖出 |
| 09:30:39 |
6.53 |
169 |
2281 |
卖出 |
| 09:30:42 |
6.54 |
6 |
2287 |
买入 |
| 09:30:45 |
6.54 |
9 |
2296 |
买入 |
| 09:30:48 |
6.55 |
9 |
2305 |
买入 |
| 09:30:54 |
6.54 |
13 |
2318 |
卖出 |
| 09:30:57 |
6.54 |
3 |
2321 |
买入 |
| 09:31:00 |
6.53 |
23 |
2344 |
卖出 |
| 09:31:03 |
6.53 |
67 |
2411 |
卖出 |
| 09:31:06 |
6.54 |
20 |
2431 |
买入 |
| 09:31:09 |
6.54 |
6 |
2437 |
买入 |
| 09:31:12 |
6.55 |
6 |
2443 |
买入 |
| 09:31:15 |
6.54 |
6 |
2449 |
卖出 |
| 09:31:18 |
6.55 |
22 |
2471 |
买入 |
| 09:31:21 |
6.54 |
1 |
2472 |
卖出 |
| 09:31:24 |
6.54 |
1 |
2473 |
卖出 |
| 09:31:27 |
6.54 |
25 |
2498 |
卖出 |
| 09:31:30 |
6.55 |
28 |
2526 |
买入 |
| 09:31:33 |
6.55 |
1 |
2527 |
卖出 |
| 09:31:36 |
6.55 |
1 |
2528 |
卖出 |
| 09:31:39 |
6.55 |
3 |
2531 |
卖出 |
| 09:31:42 |
6.55 |
3 |
2534 |
卖出 |
| 09:31:45 |
6.56 |
6 |
2540 |
买入 |
| 09:31:51 |
6.56 |
1 |
2541 |
买入 |
| 09:31:54 |
6.55 |
2 |
2543 |
卖出 |
| 09:31:57 |
6.56 |
125 |
2668 |
买入 |
| 09:32:06 |
6.55 |
2 |
2670 |
卖出 |
| 09:32:09 |
6.55 |
7 |
2677 |
卖出 |
| 09:32:15 |
6.56 |
15 |
2692 |
买入 |
| 09:32:18 |
6.55 |
5 |
2697 |
卖出 |
| 09:32:21 |
6.56 |
214 |
2911 |
买入 |
| 09:32:24 |
6.56 |
20 |
2931 |
买入 |
| 09:32:27 |
6.55 |
96 |
3027 |
卖出 |
| 09:32:30 |
6.56 |
16 |
3043 |
买入 |
| 09:32:33 |
6.56 |
100 |
3143 |
买入 |
| 09:32:36 |
6.55 |
81 |
3224 |
卖出 |
| 09:32:39 |
6.55 |
10 |
3234 |
卖出 |
| 09:32:45 |
6.56 |
22 |
3256 |
买入 |
| 09:32:48 |
6.56 |
21 |
3277 |
买入 |
| 09:32:51 |
6.55 |
2 |
3279 |
卖出 |
| 09:32:57 |
6.55 |
19 |
3298 |
卖出 |
| 09:33:00 |
6.55 |
6 |
3304 |
卖出 |
| 09:33:03 |
6.54 |
268 |
3572 |
卖出 |
| 09:33:06 |
6.55 |
4 |
3576 |
买入 |
| 09:33:09 |
6.55 |
172 |
3748 |
买入 |
| 09:33:12 |
6.55 |
23 |
3771 |
卖出 |
| 09:33:15 |
6.55 |
1 |
3772 |
卖出 |
| 09:33:21 |
6.55 |
4 |
3776 |
卖出 |
| 09:33:24 |
6.55 |
482 |
4258 |
卖出 |
| 09:33:27 |
6.56 |
20 |
4278 |
买入 |
| 09:33:30 |
6.56 |
7 |
4285 |
买入 |
| 09:33:33 |
6.55 |
106 |
4391 |
卖出 |
| 09:33:36 |
6.57 |
18 |
4409 |
买入 |
| 09:33:39 |
6.56 |
8 |
4417 |
卖出 |
| 09:33:42 |
6.56 |
31 |
4448 |
卖出 |
| 09:33:45 |
6.57 |
170 |
4618 |
买入 |
| 09:33:51 |
6.56 |
17 |
4635 |
卖出 |
| 09:33:54 |
6.56 |
30 |
4665 |
卖出 |
| 09:34:03 |
6.57 |
28 |
4693 |
买入 |
| 09:34:09 |
6.57 |
10 |
4703 |
买入 |
| 09:34:15 |
6.56 |
9 |
4712 |
卖出 |
| 09:34:18 |
6.56 |
20 |
4732 |
卖出 |
| 09:34:21 |
6.56 |
91 |
4823 |
卖出 |
| 09:34:24 |
6.56 |
40 |
4863 |
卖出 |
| 09:34:33 |
6.57 |
88 |
4951 |
买入 |
| 09:34:36 |
6.57 |
30 |
4981 |
买入 |
| 09:34:39 |
6.57 |
2 |
4983 |
买入 |
| 09:34:42 |
6.57 |
53 |
5036 |
买入 |
| 09:34:45 |
6.56 |
19 |
5055 |
卖出 |
| 09:34:51 |
6.57 |
2 |
5057 |
买入 |
| 09:34:54 |
6.56 |
18 |
5075 |
卖出 |
| 09:34:57 |
6.57 |
84 |
5159 |
买入 |
| 09:35:00 |
6.57 |
222 |
5381 |
买入 |
| 09:35:03 |
6.57 |
97 |
5478 |
买入 |
| 09:35:06 |
6.58 |
223 |
5701 |
买入 |
| 09:35:09 |
6.58 |
53 |
5754 |
买入 |
| 09:35:12 |
6.58 |
63 |
5817 |
买入 |
| 09:35:15 |
6.58 |
264 |
6081 |
买入 |
| 09:35:18 |
6.58 |
31 |
6112 |
买入 |
| 09:35:21 |
6.58 |
340 |
6452 |
买入 |
| 09:35:24 |
6.59 |
24 |
6476 |
买入 |
| 09:35:27 |
6.58 |
30 |
6506 |
卖出 |
| 09:35:30 |
6.58 |
22 |
6528 |
卖出 |
| 09:35:33 |
6.58 |
84 |
6612 |
卖出 |
| 09:35:39 |
6.58 |
18 |
6630 |
卖出 |
| 09:35:42 |
6.59 |
15 |
6645 |
买入 |
| 09:35:45 |
6.58 |
6 |
6651 |
卖出 |
| 09:35:48 |
6.59 |
105 |
6756 |
买入 |
| 09:35:51 |
6.59 |
62 |
6818 |
买入 |
| 09:35:54 |
6.59 |
38 |
6856 |
买入 |
| 09:36:00 |
6.57 |
42 |
6898 |
卖出 |
| 09:36:03 |
6.58 |
489 |
7387 |
买入 |
| 09:36:06 |
6.58 |
26 |
7413 |
买入 |
| 09:36:09 |
6.58 |
62 |
7475 |
买入 |
| 09:36:12 |
6.58 |
25 |
7500 |
卖出 |
| 09:36:18 |
6.59 |
106 |
7606 |
买入 |
| 09:36:24 |
6.59 |
51 |
7657 |
买入 |
| 09:36:27 |
6.59 |
5 |
7662 |
买入 |
| 09:36:33 |
6.59 |
252 |
7914 |
买入 |
| 09:36:39 |
6.59 |
27 |
7941 |
买入 |
| 09:36:48 |
6.58 |
10 |
7951 |
卖出 |
| 09:36:51 |
6.59 |
40 |
7991 |
买入 |
| 09:36:54 |
6.59 |
377 |
8368 |
买入 |
| 09:36:57 |
6.59 |
63 |
8431 |
卖出 |
| 09:37:03 |
6.6 |
37 |
8468 |
买入 |
| 09:37:06 |
6.59 |
51 |
8519 |
卖出 |
| 09:37:09 |
6.59 |
10 |
8529 |
卖出 |
| 09:37:12 |
6.59 |
10 |
8539 |
卖出 |
| 09:37:15 |
6.6 |
58 |
8597 |
买入 |
| 09:37:18 |
6.6 |
99 |
8696 |
买入 |
| 09:37:21 |
6.59 |
1 |
8697 |
卖出 |
| 09:37:24 |
6.6 |
30 |
8727 |
买入 |
| 09:37:27 |
6.59 |
47 |
8774 |
卖出 |
| 09:37:30 |
6.6 |
349 |
9123 |
买入 |
| 09:37:33 |
6.59 |
1 |
9124 |
卖出 |
| 09:37:36 |
6.59 |
10 |
9134 |
卖出 |
| 09:37:39 |
6.6 |
65 |
9199 |
买入 |
| 09:37:42 |
6.6 |
1 |
9200 |
买入 |
| 09:37:48 |
6.6 |
405 |
9605 |
买入 |
| 09:37:54 |
6.6 |
1 |
9606 |
买入 |
| 09:37:57 |
6.6 |
16 |
9622 |
买入 |
| 09:38:06 |
6.59 |
93 |
9715 |
卖出 |
| 09:38:09 |
6.59 |
217 |
9932 |
卖出 |
| 09:38:12 |
6.59 |
245 |
10177 |
卖出 |
| 09:38:15 |
6.6 |
18 |
10195 |
买入 |
| 09:38:21 |
6.6 |
39 |
10234 |
买入 |
| 09:38:24 |
6.59 |
30 |
10264 |
卖出 |
| 09:38:27 |
6.59 |
55 |
10319 |
卖出 |
| 09:38:33 |
6.59 |
124 |
10443 |
卖出 |
| 09:38:36 |
6.59 |
10 |
10453 |
卖出 |
| 09:38:39 |
6.59 |
351 |
10804 |
卖出 |
| 09:38:42 |
6.59 |
15 |
10819 |
卖出 |
| 09:38:45 |
6.59 |
66 |
10885 |
卖出 |
| 09:38:48 |
6.59 |
43 |
10928 |
卖出 |
| 09:38:51 |
6.59 |
128 |
11056 |
卖出 |
| 09:38:54 |
6.59 |
62 |
11118 |
卖出 |
| 09:38:57 |
6.59 |
102 |
11220 |
卖出 |
| 09:39:00 |
6.59 |
77 |
11297 |
卖出 |
| 09:39:03 |
6.59 |
1 |
11298 |
买入 |
| 09:39:15 |
6.59 |
5 |
11303 |
买入 |
| 09:39:18 |
6.59 |
74 |
11377 |
买入 |
| 09:39:27 |
6.59 |
5 |
11382 |
买入 |
| 09:39:30 |
6.59 |
39 |
11421 |
买入 |
| 09:39:36 |
6.59 |
10 |
11431 |
买入 |
| 09:39:39 |
6.59 |
81 |
11512 |
买入 |
| 09:39:42 |
6.58 |
6 |
11518 |
卖出 |
| 09:39:45 |
6.58 |
35 |
11553 |
卖出 |
| 09:39:48 |
6.58 |
344 |
11897 |
卖出 |
| 09:39:51 |
6.58 |
23 |
11920 |
卖出 |
| 09:39:54 |
6.58 |
51 |
11971 |
卖出 |
| 09:39:57 |
6.56 |
494 |
12465 |
卖出 |
| 09:40:00 |
6.58 |
9 |
12474 |
买入 |
| 09:40:06 |
6.58 |
50 |
12524 |
买入 |
| 09:40:12 |
6.58 |
3 |
12527 |
买入 |
| 09:40:15 |
6.58 |
2 |
12529 |
买入 |
| 09:40:18 |
6.58 |
3 |
12532 |
买入 |
| 09:40:21 |
6.58 |
15 |
12547 |
买入 |
| 09:40:24 |
6.57 |
50 |
12597 |
卖出 |
| 09:40:27 |
6.58 |
100 |
12697 |
买入 |
| 09:40:30 |
6.58 |
29 |
12726 |
买入 |
| 09:40:36 |
6.57 |
7 |
12733 |
卖出 |
| 09:40:39 |
6.57 |
20 |
12753 |
卖出 |
| 09:40:42 |
6.58 |
94 |
12847 |
买入 |
| 09:40:45 |
6.59 |
731 |
13578 |
买入 |
| 09:40:48 |
6.58 |
181 |
13759 |
卖出 |
| 09:40:54 |
6.58 |
34 |
13793 |
卖出 |
| 09:40:57 |
6.59 |
47 |
13840 |
买入 |
| 09:41:03 |
6.58 |
1 |
13841 |
卖出 |
| 09:41:12 |
6.59 |
20 |
13861 |
买入 |
| 09:41:15 |
6.59 |
235 |
14096 |
买入 |
| 09:41:18 |
6.59 |
1 |
14097 |
买入 |
| 09:41:21 |
6.59 |
13 |
14110 |
买入 |
| 09:41:30 |
6.59 |
20 |
14130 |
买入 |
| 09:41:36 |
6.59 |
30 |
14160 |
买入 |
| 09:41:51 |
6.59 |
36 |
14196 |
买入 |
| 09:41:57 |
6.59 |
18 |
14214 |
买入 |
| 09:42:03 |
6.58 |
133 |
14347 |
卖出 |
| 09:42:06 |
6.58 |
30 |
14377 |
卖出 |
| 09:42:09 |
6.58 |
1 |
14378 |
卖出 |
| 09:42:12 |
6.58 |
20 |
14398 |
卖出 |
| 09:42:15 |
6.58 |
106 |
14504 |
卖出 |
| 09:42:18 |
6.58 |
4 |
14508 |
卖出 |
| 09:42:24 |
6.58 |
7 |
14515 |
卖出 |
| 09:42:27 |
6.58 |
17 |
14532 |
卖出 |
| 09:42:30 |
6.58 |
32 |
14564 |
卖出 |
| 09:42:33 |
6.58 |
18 |
14582 |
买入 |
| 09:42:39 |
6.58 |
22 |
14604 |
买入 |
| 09:42:48 |
6.58 |
3 |
14607 |
买入 |
| 09:42:54 |
6.58 |
120 |
14727 |
买入 |
| 09:42:57 |
6.58 |
6 |
14733 |
买入 |
| 09:43:03 |
6.58 |
20 |
14753 |
买入 |
| 09:43:09 |
6.58 |
13 |
14766 |
买入 |
| 09:43:15 |
6.57 |
12 |
14778 |
卖出 |
| 09:43:18 |
6.58 |
32 |
14810 |
买入 |
| 09:43:24 |
6.58 |
30 |
14840 |
买入 |
| 09:43:27 |
6.58 |
73 |
14913 |
买入 |
| 09:43:30 |
6.58 |
1 |
14914 |
买入 |
| 09:43:33 |
6.58 |
42 |
14956 |
买入 |
| 09:43:39 |
6.57 |
10 |
14966 |
卖出 |
| 09:43:54 |
6.57 |
40 |
15006 |
卖出 |
| 09:44:00 |
6.58 |
36 |
15042 |
买入 |
| 09:44:03 |
6.58 |
35 |
15077 |
买入 |
| 09:44:06 |
6.58 |
23 |
15100 |
买入 |
| 09:44:09 |
6.58 |
7 |
15107 |
买入 |
| 09:44:15 |
6.58 |
389 |
15496 |
买入 |
| 09:44:18 |
6.58 |
79 |
15575 |
买入 |
| 09:44:21 |
6.58 |
29 |
15604 |
买入 |
| 09:44:24 |
6.57 |
30 |
15634 |
卖出 |
| 09:44:27 |
6.57 |
7 |
15641 |
卖出 |
| 09:44:30 |
6.57 |
31 |
15672 |
卖出 |
| 09:44:33 |
6.58 |
16 |
15688 |
买入 |
| 09:44:36 |
6.56 |
1 |
15689 |
卖出 |
| 09:44:42 |
6.57 |
11 |
15700 |
买入 |
| 09:44:48 |
6.57 |
28 |
15728 |
买入 |
| 09:44:51 |
6.57 |
177 |
15905 |
买入 |
| 09:44:54 |
6.57 |
27 |
15932 |
买入 |
| 09:45:03 |
6.57 |
1 |
15933 |
买入 |
| 09:45:09 |
6.57 |
153 |
16086 |
买入 |
| 09:45:15 |
6.57 |
185 |
16271 |
卖出 |
| 09:45:18 |
6.57 |
4 |
16275 |
买入 |
| 09:45:24 |
6.57 |
30 |
16305 |
买入 |
| 09:45:39 |
6.57 |
56 |
16361 |
买入 |
| 09:45:42 |
6.57 |
38 |
16399 |
买入 |
| 09:45:48 |
6.57 |
35 |
16434 |
买入 |
| 09:45:51 |
6.57 |
29 |
16463 |
卖出 |
| 09:45:54 |
6.57 |
38 |
16501 |
卖出 |
| 09:46:09 |
6.57 |
20 |
16521 |
买入 |
| 09:46:12 |
6.57 |
3 |
16524 |
买入 |
| 09:46:15 |
6.57 |
14 |
16538 |
买入 |
| 09:46:18 |
6.57 |
14 |
16552 |
卖出 |
| 09:46:21 |
6.57 |
19 |
16571 |
卖出 |
| 09:46:24 |
6.57 |
58 |
16629 |
卖出 |
| 09:46:27 |
6.57 |
12 |
16641 |
买入 |
| 09:46:30 |
6.57 |
127 |
16768 |
买入 |
| 09:46:33 |
6.57 |
54 |
16822 |
买入 |
| 09:46:36 |
6.57 |
5 |
16827 |
买入 |
| 09:46:39 |
6.57 |
10 |
16837 |
买入 |
| 09:46:48 |
6.57 |
1 |
16838 |
买入 |
| 09:46:54 |
6.57 |
24 |
16862 |
买入 |
| 09:46:57 |
6.57 |
16 |
16878 |
买入 |
| 09:47:00 |
6.57 |
116 |
16994 |
买入 |
| 09:47:03 |
6.58 |
89 |
17083 |
买入 |
| 09:47:06 |
6.57 |
48 |
17131 |
卖出 |
| 09:47:09 |
6.58 |
48 |
17179 |
买入 |
| 09:47:12 |
6.58 |
27 |
17206 |
买入 |
| 09:47:15 |
6.58 |
45 |
17251 |
买入 |
| 09:47:18 |
6.58 |
1 |
17252 |
买入 |