福斯特[603806]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
71.44 |
4 |
4 |
集合竞价 |
| 09:15:05 |
71.44 |
6 |
6 |
集合竞价 |
| 09:15:08 |
71.12 |
23 |
23 |
集合竞价 |
| 09:15:11 |
71.12 |
30 |
30 |
集合竞价 |
| 09:15:14 |
71.12 |
33 |
33 |
集合竞价 |
| 09:15:17 |
71.36 |
35 |
35 |
集合竞价 |
| 09:15:26 |
71.36 |
35 |
35 |
集合竞价 |
| 09:15:29 |
71.36 |
36 |
36 |
集合竞价 |
| 09:15:32 |
71.12 |
37 |
37 |
集合竞价 |
| 09:15:35 |
70.1 |
114 |
114 |
集合竞价 |
| 09:15:47 |
70.1 |
115 |
115 |
集合竞价 |
| 09:15:53 |
70.1 |
115 |
115 |
集合竞价 |
| 09:16:05 |
70.1 |
115 |
115 |
集合竞价 |
| 09:16:08 |
70.1 |
115 |
115 |
集合竞价 |
| 09:16:11 |
70.1 |
115 |
115 |
集合竞价 |
| 09:16:14 |
70.1 |
115 |
115 |
集合竞价 |
| 09:16:17 |
70.1 |
115 |
115 |
集合竞价 |
| 09:16:20 |
70.1 |
129 |
129 |
集合竞价 |
| 09:16:23 |
70.1 |
129 |
129 |
集合竞价 |
| 09:16:29 |
70.1 |
129 |
129 |
集合竞价 |
| 09:16:35 |
70.1 |
129 |
129 |
集合竞价 |
| 09:16:38 |
70.1 |
129 |
129 |
集合竞价 |
| 09:16:41 |
70.1 |
129 |
129 |
集合竞价 |
| 09:16:47 |
70.1 |
129 |
129 |
集合竞价 |
| 09:16:50 |
70.1 |
129 |
129 |
集合竞价 |
| 09:16:53 |
70.1 |
129 |
129 |
集合竞价 |
| 09:16:56 |
70.1 |
129 |
129 |
集合竞价 |
| 09:16:59 |
70.1 |
131 |
131 |
集合竞价 |
| 09:17:08 |
70.1 |
131 |
131 |
集合竞价 |
| 09:17:20 |
70.1 |
131 |
131 |
集合竞价 |
| 09:17:23 |
70.1 |
131 |
131 |
集合竞价 |
| 09:17:26 |
70.1 |
161 |
161 |
集合竞价 |
| 09:17:29 |
70.1 |
161 |
161 |
集合竞价 |
| 09:17:32 |
70.1 |
161 |
161 |
集合竞价 |
| 09:17:35 |
70.1 |
161 |
161 |
集合竞价 |
| 09:17:38 |
70.1 |
161 |
161 |
集合竞价 |
| 09:17:41 |
70.1 |
161 |
161 |
集合竞价 |
| 09:17:44 |
70.1 |
161 |
161 |
集合竞价 |
| 09:17:53 |
70.1 |
161 |
161 |
集合竞价 |
| 09:17:56 |
70.1 |
161 |
161 |
集合竞价 |
| 09:17:59 |
70.1 |
162 |
162 |
集合竞价 |
| 09:18:05 |
70.1 |
214 |
214 |
集合竞价 |
| 09:18:08 |
70.1 |
214 |
214 |
集合竞价 |
| 09:18:11 |
70.1 |
214 |
214 |
集合竞价 |
| 09:18:17 |
70.1 |
214 |
214 |
集合竞价 |
| 09:18:26 |
70.1 |
214 |
214 |
集合竞价 |
| 09:18:29 |
70.1 |
200 |
200 |
集合竞价 |
| 09:18:32 |
70.1 |
200 |
200 |
集合竞价 |
| 09:18:35 |
70.1 |
200 |
200 |
集合竞价 |
| 09:18:38 |
70.25 |
98 |
98 |
集合竞价 |
| 09:18:47 |
70.35 |
99 |
99 |
集合竞价 |
| 09:18:56 |
70.35 |
99 |
99 |
集合竞价 |
| 09:18:59 |
70.35 |
99 |
99 |
集合竞价 |
| 09:19:02 |
70.35 |
99 |
99 |
集合竞价 |
| 09:19:05 |
70.36 |
99 |
99 |
集合竞价 |
| 09:19:08 |
70.36 |
99 |
99 |
集合竞价 |
| 09:19:14 |
70.36 |
102 |
102 |
集合竞价 |
| 09:19:17 |
70.36 |
103 |
103 |
集合竞价 |
| 09:19:20 |
70.36 |
103 |
103 |
集合竞价 |
| 09:19:23 |
70.36 |
103 |
103 |
集合竞价 |
| 09:19:26 |
70.36 |
103 |
103 |
集合竞价 |
| 09:19:29 |
70.36 |
103 |
103 |
集合竞价 |
| 09:19:41 |
70.37 |
103 |
103 |
集合竞价 |
| 09:19:44 |
70.38 |
103 |
103 |
集合竞价 |
| 09:19:47 |
70.5 |
75 |
75 |
集合竞价 |
| 09:19:56 |
70.51 |
72 |
72 |
集合竞价 |
| 09:20:02 |
70.51 |
81 |
81 |
集合竞价 |
| 09:20:05 |
70.51 |
81 |
81 |
集合竞价 |
| 09:20:08 |
70.51 |
81 |
81 |
集合竞价 |
| 09:20:11 |
70.51 |
81 |
81 |
集合竞价 |
| 09:20:14 |
70.51 |
85 |
85 |
集合竞价 |
| 09:20:20 |
70.51 |
85 |
85 |
集合竞价 |
| 09:20:23 |
70.52 |
85 |
85 |
集合竞价 |
| 09:20:29 |
70.52 |
85 |
85 |
集合竞价 |
| 09:20:32 |
70.52 |
85 |
85 |
集合竞价 |
| 09:20:35 |
70.55 |
85 |
85 |
集合竞价 |
| 09:20:44 |
70.55 |
85 |
85 |
集合竞价 |
| 09:20:47 |
70.58 |
85 |
85 |
集合竞价 |
| 09:20:50 |
70.58 |
85 |
85 |
集合竞价 |
| 09:20:53 |
70.58 |
87 |
87 |
集合竞价 |
| 09:20:59 |
70.58 |
87 |
87 |
集合竞价 |
| 09:21:02 |
70.65 |
87 |
87 |
集合竞价 |
| 09:21:05 |
70.68 |
89 |
89 |
集合竞价 |
| 09:21:17 |
70.68 |
90 |
90 |
集合竞价 |
| 09:21:20 |
70.68 |
91 |
91 |
集合竞价 |
| 09:21:23 |
70.68 |
92 |
92 |
集合竞价 |
| 09:21:26 |
70.75 |
92 |
92 |
集合竞价 |
| 09:21:29 |
70.75 |
93 |
93 |
集合竞价 |
| 09:21:32 |
70.75 |
93 |
93 |
集合竞价 |
| 09:21:38 |
70.75 |
93 |
93 |
集合竞价 |
| 09:21:47 |
70.75 |
93 |
93 |
集合竞价 |
| 09:21:50 |
70.75 |
93 |
93 |
集合竞价 |
| 09:22:05 |
70.75 |
95 |
95 |
集合竞价 |
| 09:22:08 |
70.75 |
95 |
95 |
集合竞价 |
| 09:22:11 |
70.75 |
99 |
99 |
集合竞价 |
| 09:22:17 |
70.75 |
102 |
102 |
集合竞价 |
| 09:22:20 |
70.75 |
102 |
102 |
集合竞价 |
| 09:22:23 |
70.75 |
110 |
110 |
集合竞价 |
| 09:22:26 |
70.75 |
110 |
110 |
集合竞价 |
| 09:22:32 |
70.75 |
111 |
111 |
集合竞价 |
| 09:22:35 |
70.75 |
111 |
111 |
集合竞价 |
| 09:22:41 |
70.75 |
115 |
115 |
集合竞价 |
| 09:22:44 |
70.75 |
116 |
116 |
集合竞价 |
| 09:22:47 |
70.75 |
118 |
118 |
集合竞价 |
| 09:22:53 |
70.75 |
118 |
118 |
集合竞价 |
| 09:22:56 |
70.75 |
118 |
118 |
集合竞价 |
| 09:22:59 |
70.75 |
120 |
120 |
集合竞价 |
| 09:23:02 |
70.75 |
124 |
124 |
集合竞价 |
| 09:23:11 |
70.75 |
125 |
125 |
集合竞价 |
| 09:23:14 |
70.75 |
125 |
125 |
集合竞价 |
| 09:23:23 |
70.75 |
128 |
128 |
集合竞价 |
| 09:23:26 |
70.75 |
128 |
128 |
集合竞价 |
| 09:23:29 |
70.75 |
128 |
128 |
集合竞价 |
| 09:23:32 |
70.75 |
128 |
128 |
集合竞价 |
| 09:23:35 |
70.75 |
128 |
128 |
集合竞价 |
| 09:23:41 |
70.75 |
128 |
128 |
集合竞价 |
| 09:23:47 |
70.75 |
128 |
128 |
集合竞价 |
| 09:23:50 |
70.75 |
128 |
128 |
集合竞价 |
| 09:23:56 |
70.75 |
171 |
171 |
集合竞价 |
| 09:23:59 |
70.75 |
192 |
192 |
集合竞价 |
| 09:24:02 |
70.75 |
194 |
194 |
集合竞价 |
| 09:24:08 |
70.75 |
197 |
197 |
集合竞价 |
| 09:24:11 |
70.75 |
197 |
197 |
集合竞价 |
| 09:24:14 |
70.75 |
234 |
234 |
集合竞价 |
| 09:24:17 |
70.75 |
240 |
240 |
集合竞价 |
| 09:24:20 |
70.75 |
245 |
245 |
集合竞价 |
| 09:24:23 |
70.75 |
249 |
249 |
集合竞价 |
| 09:24:26 |
70.75 |
249 |
249 |
集合竞价 |
| 09:24:29 |
70.75 |
300 |
300 |
集合竞价 |
| 09:24:32 |
70.75 |
303 |
303 |
集合竞价 |
| 09:24:35 |
70.75 |
303 |
303 |
集合竞价 |
| 09:24:38 |
70.75 |
303 |
303 |
集合竞价 |
| 09:24:41 |
70.75 |
606 |
606 |
集合竞价 |
| 09:24:44 |
70.75 |
611 |
611 |
集合竞价 |
| 09:24:47 |
70.75 |
666 |
666 |
集合竞价 |
| 09:24:50 |
70.75 |
725 |
725 |
集合竞价 |
| 09:24:53 |
70.75 |
725 |
725 |
集合竞价 |
| 09:24:56 |
70.75 |
878 |
878 |
集合竞价 |
| 09:24:59 |
70.75 |
1046 |
1046 |
集合竞价 |
| 09:25:04 |
70.75 |
1046 |
2092 |
卖出 |
| 09:30:02 |
70.72 |
222 |
2314 |
卖出 |
| 09:30:05 |
70.71 |
167 |
2481 |
卖出 |
| 09:30:08 |
70.75 |
293 |
2774 |
买入 |
| 09:30:11 |
70.75 |
275 |
3049 |
买入 |
| 09:30:14 |
70.72 |
115 |
3164 |
卖出 |
| 09:30:17 |
70.61 |
201 |
3365 |
卖出 |
| 09:30:20 |
70.67 |
234 |
3599 |
买入 |
| 09:30:23 |
70.51 |
98 |
3697 |
卖出 |
| 09:30:26 |
70.61 |
100 |
3797 |
买入 |
| 09:30:29 |
70.75 |
246 |
4043 |
买入 |
| 09:30:32 |
70.75 |
60 |
4103 |
买入 |
| 09:30:35 |
70.68 |
67 |
4170 |
卖出 |
| 09:30:38 |
70.62 |
66 |
4236 |
卖出 |
| 09:30:41 |
70.67 |
73 |
4309 |
买入 |
| 09:30:44 |
70.69 |
66 |
4375 |
卖出 |
| 09:30:47 |
70.53 |
89 |
4464 |
卖出 |
| 09:30:50 |
70.52 |
49 |
4513 |
卖出 |
| 09:30:53 |
70.5 |
89 |
4602 |
卖出 |
| 09:30:56 |
70.5 |
31 |
4633 |
买入 |
| 09:30:59 |
70.5 |
53 |
4686 |
买入 |
| 09:31:02 |
70.41 |
57 |
4743 |
卖出 |
| 09:31:05 |
70.43 |
65 |
4808 |
买入 |
| 09:31:08 |
70.5 |
97 |
4905 |
买入 |
| 09:31:11 |
70.53 |
77 |
4982 |
买入 |
| 09:31:14 |
70.53 |
28 |
5010 |
买入 |
| 09:31:17 |
70.54 |
94 |
5104 |
卖出 |
| 09:31:20 |
70.43 |
77 |
5181 |
卖出 |
| 09:31:23 |
70.43 |
31 |
5212 |
卖出 |
| 09:31:26 |
70.39 |
108 |
5320 |
卖出 |
| 09:31:29 |
70.32 |
156 |
5476 |
卖出 |
| 09:31:32 |
70.25 |
61 |
5537 |
卖出 |
| 09:31:35 |
70.23 |
22 |
5559 |
卖出 |
| 09:31:38 |
70.2 |
88 |
5647 |
卖出 |
| 09:31:41 |
70.17 |
59 |
5706 |
卖出 |
| 09:31:44 |
70.13 |
49 |
5755 |
卖出 |
| 09:31:47 |
70.13 |
60 |
5815 |
卖出 |
| 09:31:50 |
70.11 |
143 |
5958 |
卖出 |
| 09:31:53 |
70.1 |
57 |
6015 |
卖出 |
| 09:31:56 |
70.11 |
71 |
6086 |
买入 |
| 09:31:59 |
70.12 |
97 |
6183 |
买入 |
| 09:32:02 |
70.1 |
139 |
6322 |
卖出 |
| 09:32:05 |
70.1 |
27 |
6349 |
买入 |
| 09:32:08 |
70.1 |
25 |
6374 |
卖出 |
| 09:32:11 |
70.08 |
36 |
6410 |
卖出 |
| 09:32:14 |
70.08 |
51 |
6461 |
卖出 |
| 09:32:17 |
70.1 |
58 |
6519 |
买入 |
| 09:32:20 |
70.08 |
38 |
6557 |
卖出 |
| 09:32:23 |
70.1 |
120 |
6677 |
买入 |
| 09:32:26 |
70.1 |
586 |
7263 |
买入 |
| 09:32:29 |
70.1 |
47 |
7310 |
买入 |
| 09:32:32 |
70.08 |
105 |
7415 |
卖出 |
| 09:32:35 |
70.08 |
62 |
7477 |
卖出 |
| 09:32:38 |
70.07 |
216 |
7693 |
卖出 |
| 09:32:41 |
70.07 |
30 |
7723 |
买入 |
| 09:32:44 |
70.07 |
19 |
7742 |
买入 |
| 09:32:47 |
70.1 |
153 |
7895 |
买入 |
| 09:32:50 |
70.12 |
82 |
7977 |
买入 |
| 09:32:53 |
70.18 |
110 |
8087 |
买入 |
| 09:32:56 |
70.18 |
187 |
8274 |
买入 |
| 09:32:59 |
70.25 |
29 |
8303 |
买入 |
| 09:33:02 |
70.27 |
34 |
8337 |
买入 |
| 09:33:05 |
70.29 |
28 |
8365 |
买入 |
| 09:33:08 |
70.29 |
395 |
8760 |
卖出 |
| 09:33:11 |
70.37 |
59 |
8819 |
买入 |
| 09:33:14 |
70.35 |
74 |
8893 |
卖出 |
| 09:33:17 |
70.46 |
70 |
8963 |
买入 |
| 09:33:20 |
70.4 |
21 |
8984 |
卖出 |
| 09:33:23 |
70.54 |
25 |
9009 |
买入 |
| 09:33:26 |
70.53 |
9 |
9018 |
卖出 |
| 09:33:29 |
70.56 |
12 |
9030 |
买入 |
| 09:33:32 |
70.6 |
30 |
9060 |
买入 |
| 09:33:35 |
70.62 |
23 |
9083 |
买入 |
| 09:33:38 |
70.6 |
32 |
9115 |
卖出 |
| 09:33:41 |
70.69 |
3 |
9118 |
买入 |
| 09:33:44 |
70.69 |
36 |
9154 |
买入 |
| 09:33:47 |
71 |
57 |
9211 |
买入 |
| 09:33:50 |
70.77 |
6 |
9217 |
买入 |
| 09:33:53 |
70.79 |
19 |
9236 |
买入 |
| 09:33:56 |
70.79 |
15 |
9251 |
卖出 |
| 09:33:59 |
70.81 |
57 |
9308 |
买入 |
| 09:34:02 |
70.84 |
40 |
9348 |
买入 |
| 09:34:05 |
70.96 |
15 |
9363 |
买入 |
| 09:34:08 |
70.96 |
9 |
9372 |
买入 |
| 09:34:11 |
70.98 |
45 |
9417 |
买入 |
| 09:34:14 |
70.84 |
81 |
9498 |
卖出 |
| 09:34:17 |
70.78 |
32 |
9530 |
卖出 |
| 09:34:20 |
70.76 |
87 |
9617 |
卖出 |
| 09:34:23 |
70.77 |
19 |
9636 |
买入 |
| 09:34:26 |
70.77 |
3 |
9639 |
买入 |
| 09:34:29 |
70.78 |
35 |
9674 |
买入 |
| 09:34:32 |
70.8 |
51 |
9725 |
买入 |
| 09:34:35 |
70.81 |
44 |
9769 |
买入 |
| 09:34:38 |
70.82 |
41 |
9810 |
买入 |
| 09:34:41 |
70.83 |
21 |
9831 |
买入 |
| 09:34:44 |
70.84 |
22 |
9853 |
买入 |
| 09:34:47 |
70.84 |
42 |
9895 |
买入 |
| 09:34:50 |
70.84 |
16 |
9911 |
卖出 |
| 09:34:53 |
70.82 |
34 |
9945 |
卖出 |
| 09:34:56 |
70.82 |
91 |
10036 |
买入 |
| 09:34:59 |
70.75 |
72 |
10108 |
卖出 |
| 09:35:02 |
70.66 |
83 |
10191 |
卖出 |
| 09:35:05 |
70.45 |
183 |
10374 |
卖出 |
| 09:35:08 |
70.52 |
104 |
10478 |
买入 |
| 09:35:11 |
70.3 |
75 |
10553 |
卖出 |
| 09:35:14 |
70.29 |
69 |
10622 |
卖出 |
| 09:35:17 |
70.27 |
56 |
10678 |
卖出 |
| 09:35:20 |
70.25 |
23 |
10701 |
卖出 |
| 09:35:23 |
70.27 |
72 |
10773 |
买入 |
| 09:35:26 |
70.25 |
43 |
10816 |
卖出 |
| 09:35:29 |
70.23 |
26 |
10842 |
卖出 |
| 09:35:32 |
70.35 |
101 |
10943 |
买入 |
| 09:35:35 |
70.41 |
27 |
10970 |
买入 |
| 09:35:38 |
70.41 |
8 |
10978 |
卖出 |
| 09:35:41 |
70.54 |
21 |
10999 |
买入 |
| 09:35:44 |
70.45 |
21 |
11020 |
卖出 |
| 09:35:47 |
70.41 |
21 |
11041 |
卖出 |
| 09:35:50 |
70.41 |
16 |
11057 |
卖出 |
| 09:35:53 |
70.44 |
18 |
11075 |
买入 |
| 09:35:56 |
70.36 |
13 |
11088 |
卖出 |
| 09:35:59 |
70.4 |
21 |
11109 |
买入 |
| 09:36:02 |
70.36 |
37 |
11146 |
卖出 |
| 09:36:05 |
70.35 |
20 |
11166 |
卖出 |
| 09:36:08 |
70.35 |
29 |
11195 |
卖出 |
| 09:36:11 |
70.31 |
35 |
11230 |
卖出 |
| 09:36:14 |
70.33 |
125 |
11355 |
买入 |
| 09:36:17 |
70.31 |
125 |
11480 |
卖出 |
| 09:36:20 |
70.33 |
33 |
11513 |
买入 |
| 09:36:23 |
70.35 |
19 |
11532 |
买入 |
| 09:36:26 |
70.33 |
19 |
11551 |
卖出 |
| 09:36:29 |
70.35 |
29 |
11580 |
买入 |
| 09:36:32 |
70.33 |
40 |
11620 |
卖出 |
| 09:36:35 |
70.34 |
16 |
11636 |
买入 |
| 09:36:38 |
70.33 |
68 |
11704 |
买入 |
| 09:36:41 |
70.31 |
68 |
11772 |
卖出 |
| 09:36:44 |
70.31 |
58 |
11830 |
卖出 |
| 09:36:47 |
70.3 |
75 |
11905 |
卖出 |
| 09:36:50 |
70.32 |
57 |
11962 |
买入 |
| 09:36:53 |
70.3 |
129 |
12091 |
卖出 |
| 09:36:56 |
70.25 |
15 |
12106 |
卖出 |
| 09:36:59 |
70.25 |
183 |
12289 |
卖出 |
| 09:37:02 |
70.19 |
402 |
12691 |
卖出 |
| 09:37:05 |
70.15 |
69 |
12760 |
卖出 |
| 09:37:08 |
70.15 |
17 |
12777 |
买入 |
| 09:37:11 |
70.1 |
92 |
12869 |
卖出 |
| 09:37:14 |
70.12 |
82 |
12951 |
买入 |
| 09:37:17 |
70.1 |
108 |
13059 |
卖出 |
| 09:37:20 |
70.07 |
95 |
13154 |
卖出 |
| 09:37:23 |
70.07 |
85 |
13239 |
卖出 |
| 09:37:26 |
70.02 |
255 |
13494 |
卖出 |
| 09:37:29 |
70.07 |
48 |
13542 |
买入 |
| 09:37:32 |
70.02 |
109 |
13651 |
卖出 |
| 09:37:35 |
70.02 |
246 |
13897 |
卖出 |
| 09:37:38 |
70.01 |
267 |
14164 |
卖出 |
| 09:37:41 |
70.01 |
92 |
14256 |
卖出 |
| 09:37:44 |
70.01 |
191 |
14447 |
卖出 |
| 09:37:47 |
70.07 |
241 |
14688 |
买入 |
| 09:37:50 |
70.24 |
404 |
15092 |
买入 |
| 09:37:53 |
70.1 |
86 |
15178 |
卖出 |
| 09:37:56 |
70.15 |
73 |
15251 |
买入 |
| 09:37:59 |
70.15 |
42 |
15293 |
卖出 |