福鞍股份[603315]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:31 |
26.4 |
2 |
2 |
集合竞价 |
| 09:21:04 |
26.4 |
2 |
2 |
集合竞价 |
| 09:21:07 |
26.4 |
2 |
2 |
集合竞价 |
| 09:22:16 |
26.4 |
22 |
22 |
集合竞价 |
| 09:22:37 |
26.4 |
26 |
26 |
集合竞价 |
| 09:24:02 |
26.39 |
32 |
32 |
集合竞价 |
| 09:24:13 |
26.39 |
32 |
32 |
集合竞价 |
| 09:24:25 |
26.39 |
32 |
32 |
集合竞价 |
| 09:24:55 |
26.39 |
32 |
32 |
集合竞价 |
| 09:24:59 |
26.39 |
32 |
32 |
集合竞价 |
| 09:25:04 |
26.39 |
88 |
120 |
买入 |
| 09:30:02 |
26.21 |
33 |
153 |
卖出 |
| 09:30:05 |
26.39 |
194 |
347 |
买入 |
| 09:30:08 |
26.38 |
22 |
369 |
卖出 |
| 09:30:11 |
26.24 |
23 |
392 |
卖出 |
| 09:30:14 |
26.22 |
30 |
422 |
卖出 |
| 09:30:17 |
26.2 |
9 |
431 |
卖出 |
| 09:30:20 |
26.4 |
144 |
575 |
买入 |
| 09:30:23 |
26.4 |
56 |
631 |
卖出 |
| 09:30:29 |
26.04 |
2 |
633 |
卖出 |
| 09:30:35 |
26.04 |
2 |
635 |
卖出 |
| 09:30:38 |
26.2 |
3 |
638 |
买入 |
| 09:30:47 |
26.29 |
6 |
644 |
买入 |
| 09:30:50 |
26.06 |
7 |
651 |
卖出 |
| 09:30:53 |
26.18 |
9 |
660 |
买入 |
| 09:30:56 |
26.3 |
15 |
675 |
买入 |
| 09:30:59 |
26.07 |
2 |
677 |
卖出 |
| 09:31:02 |
26.08 |
6 |
683 |
卖出 |
| 09:31:05 |
26.08 |
13 |
696 |
卖出 |
| 09:31:11 |
26.28 |
10 |
706 |
买入 |
| 09:31:14 |
26.39 |
135 |
841 |
买入 |
| 09:31:17 |
26.39 |
52 |
893 |
卖出 |
| 09:31:20 |
26.39 |
41 |
934 |
卖出 |
| 09:31:23 |
26.4 |
24 |
958 |
买入 |
| 09:31:26 |
26.4 |
24 |
982 |
卖出 |
| 09:31:29 |
26.43 |
132 |
1114 |
买入 |
| 09:31:32 |
26.39 |
58 |
1172 |
卖出 |
| 09:31:35 |
26.39 |
28 |
1200 |
卖出 |
| 09:31:38 |
26.39 |
56 |
1256 |
卖出 |
| 09:31:53 |
26.34 |
9 |
1265 |
卖出 |
| 09:31:59 |
26.32 |
1 |
1266 |
买入 |
| 09:32:05 |
26.32 |
8 |
1274 |
买入 |
| 09:32:08 |
26.35 |
15 |
1289 |
买入 |
| 09:32:11 |
26.29 |
8 |
1297 |
卖出 |
| 09:32:17 |
26.28 |
8 |
1305 |
买入 |
| 09:32:20 |
26.28 |
10 |
1315 |
买入 |
| 09:32:32 |
26.17 |
5 |
1320 |
卖出 |
| 09:32:35 |
26.18 |
17 |
1337 |
买入 |
| 09:32:44 |
26.18 |
1 |
1338 |
卖出 |
| 09:32:50 |
26.15 |
54 |
1392 |
卖出 |
| 09:32:53 |
26.17 |
1 |
1393 |
买入 |
| 09:32:59 |
26.15 |
13 |
1406 |
卖出 |
| 09:33:02 |
26.15 |
17 |
1423 |
买入 |
| 09:33:05 |
26.15 |
8 |
1431 |
买入 |
| 09:33:08 |
26.15 |
3 |
1434 |
买入 |
| 09:33:11 |
26.16 |
1 |
1435 |
卖出 |
| 09:33:14 |
26.17 |
1 |
1436 |
买入 |
| 09:33:17 |
26.17 |
3 |
1439 |
买入 |
| 09:33:23 |
26.15 |
2 |
1441 |
卖出 |
| 09:33:26 |
26.17 |
1 |
1442 |
买入 |
| 09:33:29 |
26.17 |
6 |
1448 |
买入 |
| 09:33:35 |
26.17 |
167 |
1615 |
买入 |
| 09:33:38 |
26.2 |
9 |
1624 |
买入 |
| 09:33:41 |
26.17 |
7 |
1631 |
卖出 |
| 09:33:44 |
26.37 |
202 |
1833 |
买入 |
| 09:33:47 |
26.36 |
41 |
1874 |
卖出 |
| 09:33:50 |
26.32 |
1 |
1875 |
买入 |
| 09:33:53 |
26.25 |
63 |
1938 |
卖出 |
| 09:33:56 |
26.25 |
15 |
1953 |
买入 |
| 09:33:59 |
26.25 |
2 |
1955 |
买入 |
| 09:34:02 |
26.24 |
6 |
1961 |
卖出 |
| 09:34:05 |
26.25 |
6 |
1967 |
买入 |
| 09:34:08 |
26.25 |
2 |
1969 |
买入 |
| 09:34:11 |
26.24 |
21 |
1990 |
卖出 |
| 09:34:14 |
26.24 |
11 |
2001 |
买入 |
| 09:34:17 |
26.25 |
25 |
2026 |
买入 |
| 09:34:20 |
26.2 |
21 |
2047 |
卖出 |
| 09:34:23 |
26.23 |
1 |
2048 |
买入 |
| 09:34:26 |
26.23 |
46 |
2094 |
买入 |
| 09:34:35 |
26.23 |
16 |
2110 |
买入 |
| 09:34:38 |
26.23 |
1 |
2111 |
买入 |
| 09:34:41 |
26.2 |
3 |
2114 |
卖出 |
| 09:34:47 |
26.23 |
1 |
2115 |
买入 |
| 09:34:53 |
26.2 |
50 |
2165 |
卖出 |
| 09:34:59 |
26.23 |
28 |
2193 |
买入 |
| 09:35:02 |
26.19 |
7 |
2200 |
卖出 |
| 09:35:05 |
26.2 |
156 |
2356 |
卖出 |
| 09:35:08 |
26.2 |
25 |
2381 |
卖出 |
| 09:35:11 |
26.19 |
49 |
2430 |
卖出 |
| 09:35:14 |
26.18 |
21 |
2451 |
卖出 |
| 09:35:17 |
26.18 |
50 |
2501 |
卖出 |
| 09:35:20 |
26.17 |
12 |
2513 |
卖出 |
| 09:35:23 |
26.17 |
5 |
2518 |
卖出 |
| 09:35:26 |
26.17 |
2 |
2520 |
卖出 |
| 09:35:29 |
26.17 |
1 |
2521 |
卖出 |
| 09:35:32 |
26.18 |
9 |
2530 |
买入 |
| 09:36:14 |
26.18 |
30 |
2560 |
卖出 |
| 09:36:17 |
26.17 |
7 |
2567 |
卖出 |
| 09:36:23 |
26.18 |
3 |
2570 |
买入 |
| 09:36:26 |
26.17 |
44 |
2614 |
卖出 |
| 09:36:29 |
26.15 |
456 |
3070 |
卖出 |
| 09:36:32 |
26.13 |
68 |
3138 |
卖出 |
| 09:36:35 |
26.14 |
73 |
3211 |
买入 |
| 09:36:38 |
26.13 |
9 |
3220 |
卖出 |
| 09:36:41 |
26.13 |
7 |
3227 |
买入 |
| 09:36:44 |
26.13 |
10 |
3237 |
买入 |
| 09:36:47 |
26.11 |
14 |
3251 |
卖出 |
| 09:36:50 |
26.11 |
5 |
3256 |
卖出 |
| 09:36:53 |
26.15 |
26 |
3282 |
买入 |
| 09:36:56 |
26.16 |
18 |
3300 |
买入 |
| 09:37:02 |
26.16 |
21 |
3321 |
买入 |
| 09:37:14 |
26.16 |
395 |
3716 |
买入 |
| 09:37:17 |
26.19 |
2 |
3718 |
卖出 |
| 09:37:23 |
26.19 |
9 |
3727 |
买入 |
| 09:37:26 |
26.18 |
37 |
3764 |
卖出 |
| 09:37:29 |
26.18 |
2 |
3766 |
买入 |
| 09:37:44 |
26.22 |
9 |
3775 |
买入 |
| 09:38:05 |
26.18 |
48 |
3823 |
卖出 |
| 09:38:08 |
26.2 |
1 |
3824 |
买入 |
| 09:38:17 |
26.18 |
2 |
3826 |
卖出 |
| 09:38:35 |
26.18 |
7 |
3833 |
卖出 |
| 09:38:38 |
26.2 |
1 |
3834 |
买入 |
| 09:38:41 |
26.21 |
5 |
3839 |
买入 |
| 09:38:56 |
26.21 |
7 |
3846 |
买入 |
| 09:38:59 |
26.18 |
5 |
3851 |
卖出 |
| 09:39:05 |
26.18 |
19 |
3870 |
卖出 |
| 09:39:08 |
26.18 |
3 |
3873 |
卖出 |
| 09:39:17 |
26.18 |
1 |
3874 |
卖出 |
| 09:39:23 |
26.2 |
7 |
3881 |
买入 |
| 09:39:26 |
26.18 |
27 |
3908 |
卖出 |
| 09:39:32 |
26.2 |
13 |
3921 |
买入 |
| 09:39:35 |
26.22 |
3 |
3924 |
买入 |
| 09:39:38 |
26.2 |
1 |
3925 |
卖出 |
| 09:39:47 |
26.24 |
22 |
3947 |
买入 |
| 09:39:50 |
26.24 |
4 |
3951 |
买入 |
| 09:39:53 |
26.24 |
1 |
3952 |
买入 |
| 09:39:56 |
26.2 |
23 |
3975 |
卖出 |
| 09:39:59 |
26.25 |
42 |
4017 |
买入 |
| 09:40:05 |
26.2 |
23 |
4040 |
卖出 |
| 09:40:08 |
26.2 |
8 |
4048 |
卖出 |
| 09:40:17 |
26.25 |
152 |
4200 |
买入 |
| 09:40:32 |
26.25 |
1 |
4201 |
卖出 |
| 09:40:35 |
26.28 |
5 |
4206 |
买入 |
| 09:40:41 |
26.28 |
27 |
4233 |
买入 |
| 09:40:47 |
26.28 |
51 |
4284 |
买入 |
| 09:40:56 |
26.33 |
26 |
4310 |
买入 |
| 09:41:05 |
26.28 |
14 |
4324 |
卖出 |
| 09:41:08 |
26.33 |
70 |
4394 |
买入 |
| 09:41:11 |
26.28 |
2 |
4396 |
买入 |
| 09:41:17 |
26.28 |
20 |
4416 |
买入 |
| 09:41:23 |
26.28 |
11 |
4427 |
卖出 |
| 09:41:29 |
26.29 |
2 |
4429 |
卖出 |
| 09:41:35 |
26.28 |
55 |
4484 |
卖出 |
| 09:41:44 |
26.21 |
5 |
4489 |
卖出 |
| 09:41:47 |
26.26 |
1 |
4490 |
买入 |
| 09:41:56 |
26.26 |
9 |
4499 |
卖出 |
| 09:42:05 |
26.21 |
33 |
4532 |
卖出 |
| 09:42:08 |
26.3 |
59 |
4591 |
买入 |
| 09:42:11 |
26.28 |
18 |
4609 |
卖出 |
| 09:42:14 |
26.22 |
5 |
4614 |
卖出 |
| 09:42:20 |
26.2 |
4 |
4618 |
卖出 |
| 09:43:05 |
26.21 |
9 |
4627 |
卖出 |
| 09:43:08 |
26.21 |
11 |
4638 |
卖出 |
| 09:43:11 |
26.2 |
23 |
4661 |
卖出 |
| 09:43:14 |
26.18 |
204 |
4865 |
卖出 |
| 09:43:17 |
26.2 |
11 |
4876 |
买入 |
| 09:43:20 |
26.2 |
19 |
4895 |
买入 |
| 09:43:23 |
26.2 |
6 |
4901 |
卖出 |
| 09:43:26 |
26.2 |
4 |
4905 |
卖出 |
| 09:43:32 |
26.2 |
18 |
4923 |
卖出 |
| 09:43:38 |
26.19 |
4 |
4927 |
买入 |
| 09:43:41 |
26.18 |
88 |
5015 |
卖出 |
| 09:43:44 |
26.22 |
2 |
5017 |
买入 |
| 09:43:47 |
26.2 |
2 |
5019 |
卖出 |
| 09:44:11 |
26.2 |
31 |
5050 |
卖出 |
| 09:44:14 |
26.2 |
2 |
5052 |
卖出 |
| 09:44:20 |
26.2 |
7 |
5059 |
卖出 |
| 09:44:23 |
26.2 |
103 |
5162 |
卖出 |
| 09:44:26 |
26.19 |
1 |
5163 |
买入 |
| 09:44:35 |
26.17 |
2 |
5165 |
卖出 |
| 09:44:44 |
26.17 |
26 |
5191 |
卖出 |
| 09:44:53 |
26.16 |
1 |
5192 |
卖出 |
| 09:44:56 |
26.17 |
4 |
5196 |
买入 |
| 09:45:02 |
26.17 |
6 |
5202 |
卖出 |
| 09:45:35 |
26.18 |
2 |
5204 |
卖出 |
| 09:45:38 |
26.18 |
1 |
5205 |
卖出 |
| 09:45:47 |
26.2 |
11 |
5216 |
买入 |
| 09:45:50 |
26.19 |
29 |
5245 |
卖出 |
| 09:45:53 |
26.2 |
13 |
5258 |
买入 |
| 09:45:56 |
26.19 |
1 |
5259 |
卖出 |
| 09:46:02 |
26.19 |
2 |
5261 |
卖出 |
| 09:46:05 |
26.19 |
5 |
5266 |
卖出 |
| 09:46:08 |
26.17 |
3 |
5269 |
卖出 |
| 09:46:17 |
26.17 |
11 |
5280 |
卖出 |
| 09:46:20 |
26.19 |
1 |
5281 |
买入 |
| 09:46:35 |
26.17 |
10 |
5291 |
卖出 |
| 09:46:41 |
26.17 |
27 |
5318 |
买入 |
| 09:46:56 |
26.16 |
1 |
5319 |
卖出 |
| 09:47:14 |
26.16 |
21 |
5340 |
卖出 |
| 09:47:17 |
26.17 |
68 |
5408 |
买入 |
| 09:47:20 |
26.17 |
10 |
5418 |
买入 |
| 09:47:23 |
26.17 |
71 |
5489 |
买入 |
| 09:47:26 |
26.16 |
1 |
5490 |
卖出 |
| 09:47:29 |
26.17 |
2 |
5492 |
买入 |
| 09:47:47 |
26.17 |
10 |
5502 |
买入 |
| 09:47:59 |
26.17 |
8 |
5510 |
买入 |
| 09:48:11 |
26.16 |
39 |
5549 |
卖出 |
| 09:48:14 |
26.16 |
28 |
5577 |
卖出 |
| 09:48:17 |
26.16 |
8 |
5585 |
卖出 |
| 09:48:32 |
26.16 |
21 |
5606 |
买入 |
| 09:48:35 |
26.16 |
213 |
5819 |
买入 |
| 09:48:38 |
26.2 |
13 |
5832 |
买入 |
| 09:48:41 |
26.2 |
2 |
5834 |
卖出 |
| 09:48:44 |
26.2 |
14 |
5848 |
买入 |
| 09:48:47 |
26.2 |
8 |
5856 |
卖出 |
| 09:49:05 |
26.16 |
7 |
5863 |
卖出 |
| 09:49:17 |
26.15 |
5 |
5868 |
卖出 |
| 09:49:26 |
26.16 |
5 |
5873 |
买入 |
| 09:49:35 |
26.15 |
3 |
5876 |
卖出 |
| 09:49:53 |
26.15 |
10 |
5886 |
卖出 |
| 09:49:56 |
26.15 |
10 |
5896 |
卖出 |
| 09:50:05 |
26.15 |
15 |
5911 |
卖出 |
| 09:50:08 |
26.15 |
3 |
5914 |
卖出 |
| 09:50:11 |
26.16 |
1 |
5915 |
买入 |
| 09:50:20 |
26.15 |
1 |
5916 |
卖出 |
| 09:50:35 |
26.15 |
5 |
5921 |
卖出 |
| 09:50:44 |
26.15 |
21 |
5942 |
卖出 |
| 09:50:50 |
26.15 |
10 |
5952 |
卖出 |
| 09:50:56 |
26.15 |
24 |
5976 |
卖出 |
| 09:50:59 |
26.15 |
1 |
5977 |
卖出 |
| 09:51:02 |
26.15 |
73 |
6050 |
卖出 |
| 09:51:05 |
26.14 |
5 |
6055 |
卖出 |
| 09:51:08 |
26.14 |
8 |
6063 |
卖出 |
| 09:51:11 |
26.14 |
1 |
6064 |
卖出 |
| 09:51:14 |
26.14 |
3 |
6067 |
买入 |
| 09:51:17 |
26.14 |
49 |
6116 |
买入 |
| 09:51:20 |
26.13 |
7 |
6123 |
卖出 |
| 09:51:23 |
26.13 |
2 |
6125 |
卖出 |
| 09:51:32 |
26.13 |
61 |
6186 |
卖出 |
| 09:51:35 |
26.13 |
25 |
6211 |
买入 |
| 09:51:47 |
26.13 |
10 |
6221 |
买入 |
| 09:51:56 |
26.13 |
61 |
6282 |
买入 |
| 09:51:59 |
26.12 |
10 |
6292 |
卖出 |
| 09:52:02 |
26.13 |
5 |
6297 |
买入 |
| 09:52:05 |
26.12 |
32 |
6329 |
卖出 |
| 09:52:08 |
26.12 |
1 |
6330 |
买入 |
| 09:52:11 |
26.12 |
5 |
6335 |
买入 |
| 09:52:20 |
26.12 |
5 |
6340 |
买入 |
| 09:52:29 |
26.12 |
1 |
6341 |
买入 |
| 09:52:32 |
26.12 |
7 |
6348 |
买入 |
| 09:52:35 |
26.12 |
3 |
6351 |
买入 |
| 09:52:38 |
26.11 |
5 |
6356 |
卖出 |
| 09:52:50 |
26.12 |
1 |
6357 |
买入 |
| 09:52:56 |
26.11 |
5 |
6362 |
卖出 |
| 09:53:02 |
26.11 |
2 |
6364 |
卖出 |
| 09:53:08 |
26.11 |
10 |
6374 |
卖出 |
| 09:53:11 |
26.11 |
157 |
6531 |
卖出 |
| 09:53:14 |
26.1 |
18 |
6549 |
卖出 |
| 09:53:17 |
26.11 |
15 |
6564 |
买入 |
| 09:53:20 |
26.11 |
2 |
6566 |
买入 |
| 09:53:26 |
26.1 |
3 |
6569 |
卖出 |
| 09:53:29 |
26.1 |
6 |
6575 |
卖出 |
| 09:53:44 |
26.1 |
9 |
6584 |
卖出 |
| 09:53:53 |
26.09 |
1 |
6585 |
卖出 |
| 09:53:56 |
26.1 |
13 |
6598 |
买入 |
| 09:54:08 |
26.09 |
2 |
6600 |
买入 |
| 09:54:14 |
26.09 |
2 |
6602 |
买入 |
| 09:54:17 |
26.09 |
1 |
6603 |
买入 |
| 09:54:20 |
26.08 |
7 |
6610 |
卖出 |
| 09:54:23 |
26.08 |
47 |
6657 |
卖出 |
| 09:54:26 |
26.08 |
17 |
6674 |
买入 |
| 09:54:32 |
26.08 |
2 |
6676 |
买入 |
| 09:54:38 |
26.08 |
5 |
6681 |
买入 |
| 09:54:41 |
26.07 |
48 |
6729 |
卖出 |
| 09:54:44 |
26.07 |
7 |
6736 |
买入 |
| 09:54:47 |
26.07 |
8 |
6744 |
买入 |
| 09:54:50 |
26.07 |
9 |
6753 |
买入 |
| 09:54:53 |
26.07 |
36 |
6789 |
买入 |
| 09:54:56 |
26.08 |
32 |
6821 |
买入 |
| 09:54:59 |
26.08 |
11 |
6832 |
买入 |
| 09:55:02 |
26.08 |
12 |
6844 |
买入 |
| 09:55:05 |
26.1 |
11 |
6855 |
买入 |
| 09:55:08 |
26.07 |
61 |
6916 |
卖出 |
| 09:55:11 |
26.08 |
20 |
6936 |
买入 |
| 09:55:20 |
26.09 |
18 |
6954 |
卖出 |
| 09:55:50 |
26.08 |
4 |
6958 |
卖出 |
| 09:55:53 |
26.09 |
1 |
6959 |
买入 |
| 09:55:56 |
26.08 |
8 |
6967 |
卖出 |
| 09:56:23 |
26.08 |
3 |
6970 |
卖出 |
| 09:56:38 |
26.07 |
57 |
7027 |
卖出 |
| 09:56:41 |
26.06 |
92 |
7119 |
卖出 |
| 09:56:44 |
26.06 |
6 |
7125 |
买入 |
| 09:56:59 |
26.06 |
14 |
7139 |
卖出 |
| 09:57:08 |
26.06 |
5 |
7144 |
买入 |
| 09:57:11 |
26.05 |
5 |
7149 |
卖出 |
| 09:57:14 |
26.06 |
7 |
7156 |
买入 |
| 09:57:26 |
26.06 |
12 |
7168 |
卖出 |
| 09:57:29 |
26.08 |
5 |
7173 |
买入 |
| 09:57:41 |
26.06 |
50 |
7223 |
卖出 |
| 09:57:44 |
26.08 |
5 |
7228 |
买入 |