福达合金[603045]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:13 |
16.24 |
1 |
1 |
集合竞价 |
| 09:15:16 |
16.43 |
15 |
15 |
集合竞价 |
| 09:16:16 |
16.43 |
16 |
16 |
集合竞价 |
| 09:16:25 |
16.55 |
50 |
50 |
集合竞价 |
| 09:16:31 |
16.53 |
50 |
50 |
集合竞价 |
| 09:17:16 |
16.4 |
50 |
50 |
集合竞价 |
| 09:17:22 |
16.43 |
75 |
75 |
集合竞价 |
| 09:18:04 |
16.43 |
75 |
75 |
集合竞价 |
| 09:18:46 |
16.43 |
75 |
75 |
集合竞价 |
| 09:19:10 |
16.43 |
75 |
75 |
集合竞价 |
| 09:19:34 |
16.4 |
50 |
50 |
集合竞价 |
| 09:19:40 |
16.4 |
15 |
15 |
集合竞价 |
| 09:20:49 |
16.4 |
15 |
15 |
集合竞价 |
| 09:21:13 |
16.4 |
15 |
15 |
集合竞价 |
| 09:21:58 |
16.4 |
15 |
15 |
集合竞价 |
| 09:22:16 |
16.39 |
15 |
15 |
集合竞价 |
| 09:22:25 |
16.38 |
15 |
15 |
集合竞价 |
| 09:22:40 |
16.38 |
15 |
15 |
集合竞价 |
| 09:22:58 |
16.38 |
15 |
15 |
集合竞价 |
| 09:23:04 |
16.38 |
15 |
15 |
集合竞价 |
| 09:23:10 |
16.37 |
15 |
15 |
集合竞价 |
| 09:23:28 |
16.3 |
15 |
15 |
集合竞价 |
| 09:23:43 |
16.3 |
15 |
15 |
集合竞价 |
| 09:24:19 |
16.3 |
19 |
19 |
集合竞价 |
| 09:24:31 |
16.29 |
19 |
19 |
集合竞价 |
| 09:24:43 |
16.26 |
19 |
19 |
集合竞价 |
| 09:24:52 |
16.26 |
19 |
19 |
集合竞价 |
| 09:24:55 |
16.26 |
19 |
19 |
集合竞价 |
| 09:25:04 |
16.18 |
20 |
39 |
卖出 |
| 09:30:04 |
16.14 |
7 |
46 |
卖出 |
| 09:30:07 |
16.14 |
10 |
56 |
卖出 |
| 09:30:10 |
16.13 |
47 |
103 |
买入 |
| 09:30:13 |
16.16 |
25 |
128 |
买入 |
| 09:30:16 |
16.17 |
101 |
229 |
买入 |
| 09:30:19 |
16.17 |
71 |
300 |
买入 |
| 09:30:22 |
16.1 |
64 |
364 |
卖出 |
| 09:30:25 |
16.18 |
28 |
392 |
买入 |
| 09:30:28 |
16.22 |
4 |
396 |
买入 |
| 09:30:31 |
16.18 |
34 |
430 |
卖出 |
| 09:30:34 |
16.18 |
11 |
441 |
买入 |
| 09:30:37 |
16.21 |
20 |
461 |
买入 |
| 09:30:43 |
16.21 |
2 |
463 |
买入 |
| 09:30:46 |
16.18 |
29 |
492 |
卖出 |
| 09:30:49 |
16.18 |
2 |
494 |
买入 |
| 09:30:52 |
16.2 |
2 |
496 |
买入 |
| 09:30:55 |
16.21 |
4 |
500 |
买入 |
| 09:30:58 |
16.22 |
13 |
513 |
买入 |
| 09:31:01 |
16.22 |
2 |
515 |
买入 |
| 09:31:04 |
16.22 |
1 |
516 |
卖出 |
| 09:31:07 |
16.23 |
13 |
529 |
买入 |
| 09:31:10 |
16.23 |
3 |
532 |
卖出 |
| 09:31:13 |
16.24 |
1 |
533 |
买入 |
| 09:31:16 |
16.24 |
1 |
534 |
买入 |
| 09:31:22 |
16.24 |
1 |
535 |
买入 |
| 09:31:25 |
16.24 |
4 |
539 |
买入 |
| 09:31:34 |
16.23 |
6 |
545 |
卖出 |
| 09:31:37 |
16.24 |
3 |
548 |
买入 |
| 09:31:40 |
16.24 |
2 |
550 |
买入 |
| 09:31:43 |
16.25 |
20 |
570 |
买入 |
| 09:31:46 |
16.25 |
2 |
572 |
买入 |
| 09:31:49 |
16.26 |
13 |
585 |
买入 |
| 09:31:52 |
16.26 |
14 |
599 |
买入 |
| 09:31:58 |
16.29 |
5 |
604 |
买入 |
| 09:32:01 |
16.29 |
9 |
613 |
买入 |
| 09:32:04 |
16.29 |
16 |
629 |
买入 |
| 09:32:07 |
16.29 |
10 |
639 |
卖出 |
| 09:32:10 |
16.29 |
2 |
641 |
卖出 |
| 09:32:13 |
16.3 |
21 |
662 |
买入 |
| 09:32:16 |
16.3 |
4 |
666 |
买入 |
| 09:32:19 |
16.29 |
3 |
669 |
卖出 |
| 09:32:22 |
16.3 |
29 |
698 |
买入 |
| 09:32:28 |
16.34 |
53 |
751 |
买入 |
| 09:32:31 |
16.29 |
5 |
756 |
卖出 |
| 09:32:34 |
16.28 |
7 |
763 |
买入 |
| 09:32:43 |
16.32 |
1 |
764 |
买入 |
| 09:32:46 |
16.3 |
2 |
766 |
买入 |
| 09:32:52 |
16.29 |
15 |
781 |
卖出 |
| 09:32:55 |
16.29 |
4 |
785 |
买入 |
| 09:33:01 |
16.26 |
13 |
798 |
卖出 |
| 09:33:04 |
16.25 |
11 |
809 |
卖出 |
| 09:33:07 |
16.25 |
20 |
829 |
卖出 |
| 09:33:10 |
16.25 |
2 |
831 |
卖出 |
| 09:33:13 |
16.25 |
2 |
833 |
卖出 |
| 09:33:16 |
16.26 |
4 |
837 |
买入 |
| 09:33:19 |
16.25 |
6 |
843 |
卖出 |
| 09:33:22 |
16.24 |
14 |
857 |
卖出 |
| 09:33:25 |
16.24 |
1 |
858 |
买入 |
| 09:33:28 |
16.22 |
3 |
861 |
卖出 |
| 09:33:34 |
16.2 |
136 |
997 |
卖出 |
| 09:33:43 |
16.26 |
2 |
999 |
买入 |
| 09:33:52 |
16.25 |
2 |
1001 |
买入 |
| 09:33:55 |
16.25 |
2 |
1003 |
买入 |
| 09:34:04 |
16.21 |
5 |
1008 |
卖出 |
| 09:34:10 |
16.21 |
2 |
1010 |
卖出 |
| 09:34:16 |
16.23 |
6 |
1016 |
买入 |
| 09:34:25 |
16.24 |
1 |
1017 |
买入 |
| 09:34:31 |
16.24 |
1 |
1018 |
卖出 |
| 09:34:34 |
16.25 |
10 |
1028 |
买入 |
| 09:34:46 |
16.26 |
2 |
1030 |
买入 |
| 09:34:49 |
16.26 |
2 |
1032 |
买入 |
| 09:34:58 |
16.26 |
2 |
1034 |
买入 |
| 09:35:04 |
16.24 |
12 |
1046 |
卖出 |
| 09:35:07 |
16.23 |
4 |
1050 |
卖出 |
| 09:35:10 |
16.23 |
3 |
1053 |
卖出 |
| 09:35:13 |
16.23 |
12 |
1065 |
卖出 |
| 09:35:16 |
16.23 |
27 |
1092 |
卖出 |
| 09:35:19 |
16.22 |
2 |
1094 |
卖出 |
| 09:35:28 |
16.25 |
36 |
1130 |
买入 |
| 09:35:31 |
16.25 |
26 |
1156 |
卖出 |
| 09:35:34 |
16.22 |
161 |
1317 |
卖出 |
| 09:35:37 |
16.22 |
10 |
1327 |
卖出 |
| 09:35:40 |
16.22 |
25 |
1352 |
卖出 |
| 09:35:43 |
16.22 |
15 |
1367 |
卖出 |
| 09:35:46 |
16.2 |
2 |
1369 |
卖出 |
| 09:35:55 |
16.2 |
1 |
1370 |
卖出 |
| 09:35:58 |
16.2 |
1 |
1371 |
卖出 |
| 09:36:01 |
16.2 |
4 |
1375 |
卖出 |
| 09:36:04 |
16.2 |
5 |
1380 |
卖出 |
| 09:36:07 |
16.19 |
19 |
1399 |
卖出 |
| 09:36:10 |
16.19 |
3 |
1402 |
卖出 |
| 09:36:16 |
16.18 |
3 |
1405 |
卖出 |
| 09:36:25 |
16.18 |
1 |
1406 |
卖出 |
| 09:36:28 |
16.18 |
2 |
1408 |
卖出 |
| 09:36:31 |
16.18 |
6 |
1414 |
卖出 |
| 09:36:37 |
16.18 |
2 |
1416 |
卖出 |
| 09:36:46 |
16.18 |
6 |
1422 |
卖出 |
| 09:36:49 |
16.18 |
9 |
1431 |
买入 |
| 09:36:52 |
16.18 |
6 |
1437 |
卖出 |
| 09:36:55 |
16.18 |
5 |
1442 |
买入 |
| 09:36:58 |
16.14 |
1 |
1443 |
卖出 |
| 09:37:16 |
16.15 |
10 |
1453 |
卖出 |
| 09:37:19 |
16.15 |
59 |
1512 |
卖出 |
| 09:37:25 |
16.21 |
4 |
1516 |
买入 |
| 09:37:31 |
16.21 |
1 |
1517 |
买入 |
| 09:37:49 |
16.21 |
1 |
1518 |
买入 |
| 09:37:52 |
16.17 |
1 |
1519 |
卖出 |
| 09:37:55 |
16.21 |
3 |
1522 |
买入 |
| 09:38:01 |
16.22 |
6 |
1528 |
买入 |
| 09:38:04 |
16.21 |
3 |
1531 |
卖出 |
| 09:38:07 |
16.21 |
23 |
1554 |
卖出 |
| 09:38:10 |
16.21 |
2 |
1556 |
买入 |
| 09:38:13 |
16.21 |
2 |
1558 |
卖出 |
| 09:38:16 |
16.22 |
16 |
1574 |
买入 |
| 09:38:19 |
16.22 |
37 |
1611 |
买入 |
| 09:38:28 |
16.21 |
5 |
1616 |
卖出 |
| 09:38:34 |
16.21 |
1 |
1617 |
买入 |
| 09:38:37 |
16.21 |
2 |
1619 |
买入 |
| 09:38:43 |
16.24 |
2 |
1621 |
买入 |
| 09:38:46 |
16.21 |
1 |
1622 |
卖出 |
| 09:38:49 |
16.21 |
8 |
1630 |
卖出 |
| 09:38:58 |
16.21 |
3 |
1633 |
卖出 |
| 09:39:04 |
16.21 |
7 |
1640 |
卖出 |
| 09:39:07 |
16.21 |
19 |
1659 |
卖出 |
| 09:39:10 |
16.21 |
9 |
1668 |
卖出 |
| 09:39:13 |
16.21 |
54 |
1722 |
卖出 |
| 09:39:37 |
16.2 |
4 |
1726 |
买入 |
| 09:39:43 |
16.17 |
6 |
1732 |
卖出 |
| 09:39:46 |
16.17 |
1 |
1733 |
卖出 |
| 09:39:49 |
16.19 |
10 |
1743 |
买入 |
| 09:39:55 |
16.19 |
2 |
1745 |
买入 |
| 09:39:58 |
16.17 |
14 |
1759 |
卖出 |
| 09:40:01 |
16.17 |
49 |
1808 |
卖出 |
| 09:40:04 |
16.17 |
8 |
1816 |
卖出 |
| 09:40:07 |
16.17 |
8 |
1824 |
卖出 |
| 09:40:10 |
16.17 |
19 |
1843 |
卖出 |
| 09:40:16 |
16.17 |
5 |
1848 |
买入 |
| 09:40:25 |
16.18 |
1 |
1849 |
买入 |
| 09:40:37 |
16.18 |
2 |
1851 |
买入 |
| 09:40:43 |
16.18 |
25 |
1876 |
买入 |
| 09:40:52 |
16.18 |
27 |
1903 |
卖出 |
| 09:40:55 |
16.18 |
3 |
1906 |
买入 |
| 09:41:04 |
16.17 |
27 |
1933 |
卖出 |
| 09:41:07 |
16.16 |
51 |
1984 |
卖出 |
| 09:41:10 |
16.15 |
63 |
2047 |
卖出 |
| 09:41:13 |
16.14 |
78 |
2125 |
卖出 |
| 09:41:16 |
16.14 |
5 |
2130 |
卖出 |
| 09:41:19 |
16.14 |
2 |
2132 |
卖出 |
| 09:41:25 |
16.14 |
2 |
2134 |
卖出 |
| 09:41:31 |
16.14 |
2 |
2136 |
卖出 |
| 09:41:34 |
16.14 |
3 |
2139 |
卖出 |
| 09:41:40 |
16.13 |
14 |
2153 |
卖出 |
| 09:41:43 |
16.13 |
3 |
2156 |
卖出 |
| 09:41:46 |
16.12 |
1 |
2157 |
卖出 |
| 09:41:49 |
16.12 |
7 |
2164 |
卖出 |
| 09:41:52 |
16.11 |
14 |
2178 |
卖出 |
| 09:41:55 |
16.11 |
8 |
2186 |
卖出 |
| 09:42:01 |
16.12 |
4 |
2190 |
买入 |
| 09:42:04 |
16.12 |
3 |
2193 |
卖出 |
| 09:42:07 |
16.11 |
5 |
2198 |
卖出 |
| 09:42:10 |
16.11 |
4 |
2202 |
卖出 |
| 09:42:13 |
16.11 |
6 |
2208 |
卖出 |
| 09:42:16 |
16.1 |
6 |
2214 |
卖出 |
| 09:42:19 |
16.1 |
5 |
2219 |
买入 |
| 09:42:28 |
16.07 |
26 |
2245 |
卖出 |
| 09:42:43 |
16.09 |
11 |
2256 |
买入 |
| 09:42:52 |
16.1 |
3 |
2259 |
买入 |
| 09:42:55 |
16.11 |
1 |
2260 |
买入 |
| 09:42:58 |
16.1 |
46 |
2306 |
卖出 |
| 09:43:01 |
16.1 |
31 |
2337 |
卖出 |
| 09:43:04 |
16.1 |
57 |
2394 |
卖出 |
| 09:43:07 |
16.1 |
6 |
2400 |
买入 |
| 09:43:10 |
16.09 |
3 |
2403 |
卖出 |
| 09:43:13 |
16.1 |
13 |
2416 |
买入 |
| 09:43:19 |
16.09 |
9 |
2425 |
卖出 |
| 09:43:22 |
16.09 |
6 |
2431 |
卖出 |
| 09:43:25 |
16.09 |
1 |
2432 |
卖出 |
| 09:43:28 |
16.09 |
4 |
2436 |
卖出 |
| 09:43:31 |
16.09 |
2 |
2438 |
卖出 |
| 09:43:34 |
16.08 |
7 |
2445 |
卖出 |
| 09:43:37 |
16.08 |
8 |
2453 |
卖出 |
| 09:43:40 |
16.08 |
10 |
2463 |
卖出 |
| 09:43:46 |
16.08 |
33 |
2496 |
卖出 |
| 09:43:49 |
16.09 |
64 |
2560 |
买入 |
| 09:43:52 |
16.06 |
245 |
2805 |
卖出 |
| 09:43:55 |
16.09 |
3 |
2808 |
买入 |
| 09:44:01 |
16.08 |
65 |
2873 |
卖出 |
| 09:44:04 |
16.08 |
9 |
2882 |
卖出 |
| 09:44:07 |
16.08 |
3 |
2885 |
卖出 |
| 09:44:10 |
16.08 |
49 |
2934 |
卖出 |
| 09:44:16 |
16.08 |
2 |
2936 |
买入 |
| 09:44:19 |
16.08 |
13 |
2949 |
买入 |
| 09:44:22 |
16.07 |
8 |
2957 |
卖出 |
| 09:44:28 |
16.06 |
3 |
2960 |
卖出 |
| 09:44:31 |
16.07 |
6 |
2966 |
买入 |
| 09:44:40 |
16.07 |
10 |
2976 |
卖出 |
| 09:44:55 |
16.07 |
24 |
3000 |
买入 |
| 09:45:10 |
16.06 |
9 |
3009 |
卖出 |
| 09:45:13 |
16.06 |
2 |
3011 |
卖出 |
| 09:45:16 |
16.06 |
16 |
3027 |
卖出 |
| 09:45:19 |
16.06 |
11 |
3038 |
卖出 |
| 09:45:22 |
16.07 |
5 |
3043 |
买入 |
| 09:45:25 |
16.06 |
2 |
3045 |
卖出 |
| 09:45:28 |
16.05 |
62 |
3107 |
卖出 |
| 09:45:31 |
16.05 |
4 |
3111 |
卖出 |
| 09:45:34 |
16.04 |
6 |
3117 |
卖出 |
| 09:45:37 |
16.04 |
15 |
3132 |
卖出 |
| 09:45:40 |
16.04 |
22 |
3154 |
买入 |
| 09:45:52 |
16.03 |
132 |
3286 |
卖出 |
| 09:45:55 |
16.02 |
3 |
3289 |
买入 |
| 09:45:58 |
16.01 |
30 |
3319 |
卖出 |
| 09:46:07 |
16.01 |
2 |
3321 |
卖出 |
| 09:46:16 |
16.01 |
85 |
3406 |
卖出 |
| 09:46:19 |
16.02 |
6 |
3412 |
买入 |
| 09:46:22 |
16.01 |
11 |
3423 |
卖出 |
| 09:46:25 |
16.02 |
3 |
3426 |
买入 |
| 09:46:31 |
16.03 |
119 |
3545 |
买入 |
| 09:46:37 |
16.03 |
14 |
3559 |
买入 |
| 09:47:04 |
16.03 |
5 |
3564 |
买入 |
| 09:47:07 |
16.03 |
1 |
3565 |
买入 |
| 09:47:10 |
16.02 |
14 |
3579 |
卖出 |
| 09:47:13 |
16.02 |
5 |
3584 |
卖出 |
| 09:47:28 |
16.02 |
19 |
3603 |
卖出 |
| 09:47:31 |
16.02 |
28 |
3631 |
卖出 |
| 09:47:34 |
16.01 |
17 |
3648 |
卖出 |
| 09:47:37 |
16.01 |
4 |
3652 |
卖出 |
| 09:47:49 |
16.02 |
17 |
3669 |
买入 |
| 09:47:52 |
16.02 |
10 |
3679 |
买入 |
| 09:47:58 |
16.02 |
2 |
3681 |
买入 |
| 09:48:07 |
16.01 |
14 |
3695 |
卖出 |
| 09:48:10 |
16.01 |
59 |
3754 |
卖出 |
| 09:48:13 |
16 |
78 |
3832 |
卖出 |
| 09:48:16 |
15.99 |
331 |
4163 |
卖出 |
| 09:48:19 |
15.96 |
179 |
4342 |
卖出 |
| 09:48:22 |
15.98 |
46 |
4388 |
买入 |
| 09:48:25 |
15.98 |
1 |
4389 |
买入 |
| 09:48:28 |
15.96 |
10 |
4399 |
卖出 |
| 09:48:46 |
15.96 |
20 |
4419 |
卖出 |
| 09:48:49 |
15.98 |
2 |
4421 |
买入 |
| 09:49:10 |
15.96 |
2 |
4423 |
卖出 |
| 09:49:13 |
15.97 |
19 |
4442 |
买入 |
| 09:49:16 |
15.97 |
1 |
4443 |
卖出 |
| 09:49:22 |
15.97 |
8 |
4451 |
卖出 |
| 09:49:25 |
15.97 |
7 |
4458 |
卖出 |
| 09:49:28 |
15.97 |
5 |
4463 |
卖出 |
| 09:49:31 |
15.97 |
2 |
4465 |
卖出 |
| 09:49:37 |
15.98 |
115 |
4580 |
买入 |
| 09:49:43 |
15.98 |
1 |
4581 |
卖出 |
| 09:49:46 |
15.98 |
9 |
4590 |
卖出 |
| 09:49:49 |
15.99 |
3 |
4593 |
买入 |
| 09:49:55 |
15.99 |
11 |
4604 |
卖出 |
| 09:49:58 |
15.99 |
6 |
4610 |
卖出 |
| 09:50:01 |
15.99 |
4 |
4614 |
卖出 |
| 09:50:04 |
15.99 |
35 |
4649 |
卖出 |
| 09:50:07 |
15.99 |
18 |
4667 |
卖出 |
| 09:50:10 |
15.99 |
13 |
4680 |
卖出 |
| 09:50:16 |
15.99 |
9 |
4689 |
卖出 |
| 09:50:19 |
15.99 |
8 |
4697 |
买入 |
| 09:50:22 |
16 |
13 |
4710 |
买入 |
| 09:50:28 |
15.99 |
58 |
4768 |
卖出 |
| 09:50:31 |
16 |
12 |
4780 |
买入 |
| 09:50:37 |
15.98 |
20 |
4800 |
卖出 |
| 09:50:40 |
16 |
3 |
4803 |
买入 |
| 09:50:55 |
16 |
65 |
4868 |
买入 |
| 09:50:58 |
15.99 |
14 |
4882 |
卖出 |
| 09:51:01 |
16 |
5 |
4887 |
买入 |
| 09:51:04 |
15.99 |
2 |
4889 |
卖出 |
| 09:51:07 |
15.98 |
23 |
4912 |
卖出 |
| 09:51:10 |
15.97 |
99 |
5011 |
卖出 |
| 09:51:13 |
15.96 |
74 |
5085 |
卖出 |
| 09:51:16 |
15.95 |
30 |
5115 |
卖出 |