福光股份[688010]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:13 |
25.66 |
2 |
2 |
集合竞价 |
| 09:25:04 |
25.66 |
2 |
4 |
买入 |
| 09:30:04 |
25.41 |
22 |
26 |
卖出 |
| 09:30:07 |
25.41 |
11 |
37 |
卖出 |
| 09:30:10 |
25.41 |
11 |
48 |
买入 |
| 09:30:13 |
25.6 |
20 |
68 |
买入 |
| 09:30:16 |
25.41 |
16 |
84 |
卖出 |
| 09:30:19 |
25.6 |
12 |
96 |
买入 |
| 09:30:22 |
25.6 |
4 |
100 |
买入 |
| 09:30:28 |
25.66 |
2 |
102 |
买入 |
| 09:30:31 |
25.83 |
2 |
104 |
买入 |
| 09:30:34 |
25.82 |
7 |
111 |
买入 |
| 09:30:37 |
25.6 |
2 |
113 |
卖出 |
| 09:30:49 |
25.82 |
2 |
115 |
买入 |
| 09:30:55 |
25.82 |
8 |
123 |
买入 |
| 09:31:01 |
25.75 |
2 |
125 |
卖出 |
| 09:31:04 |
25.75 |
7 |
132 |
卖出 |
| 09:31:07 |
25.74 |
2 |
134 |
买入 |
| 09:31:25 |
25.8 |
2 |
136 |
买入 |
| 09:31:31 |
25.8 |
2 |
138 |
买入 |
| 09:31:34 |
25.76 |
6 |
144 |
卖出 |
| 09:31:37 |
25.8 |
1 |
145 |
买入 |
| 09:31:43 |
25.81 |
2 |
147 |
买入 |
| 09:31:46 |
25.85 |
2 |
149 |
买入 |
| 09:32:01 |
25.83 |
5 |
154 |
卖出 |
| 09:32:10 |
25.87 |
4 |
158 |
买入 |
| 09:32:13 |
25.83 |
7 |
165 |
卖出 |
| 09:32:16 |
25.84 |
2 |
167 |
买入 |
| 09:32:19 |
25.84 |
4 |
171 |
买入 |
| 09:32:22 |
25.84 |
1 |
172 |
买入 |
| 09:32:28 |
25.83 |
5 |
177 |
卖出 |
| 09:32:34 |
25.83 |
6 |
183 |
卖出 |
| 09:32:40 |
25.87 |
1 |
184 |
买入 |
| 09:32:43 |
25.82 |
8 |
192 |
卖出 |
| 09:32:46 |
25.83 |
2 |
194 |
买入 |
| 09:32:49 |
25.83 |
1 |
195 |
买入 |
| 09:33:01 |
25.8 |
4 |
199 |
卖出 |
| 09:33:04 |
25.8 |
2 |
201 |
买入 |
| 09:33:07 |
25.85 |
5 |
206 |
买入 |
| 09:33:10 |
25.86 |
5 |
211 |
买入 |
| 09:33:22 |
25.88 |
2 |
213 |
买入 |
| 09:33:25 |
25.88 |
9 |
222 |
买入 |
| 09:33:34 |
25.81 |
2 |
224 |
卖出 |
| 09:33:43 |
25.88 |
2 |
226 |
买入 |
| 09:34:01 |
25.88 |
1 |
227 |
买入 |
| 09:34:04 |
25.88 |
1 |
228 |
卖出 |
| 09:34:10 |
25.78 |
8 |
236 |
卖出 |
| 09:34:13 |
25.78 |
1 |
237 |
买入 |
| 09:34:25 |
25.88 |
2 |
239 |
买入 |
| 09:34:34 |
25.88 |
57 |
296 |
买入 |
| 09:34:37 |
25.88 |
46 |
342 |
买入 |
| 09:34:40 |
25.88 |
20 |
362 |
买入 |
| 09:34:43 |
25.92 |
83 |
445 |
买入 |
| 09:34:49 |
25.85 |
2 |
447 |
卖出 |
| 09:34:58 |
25.93 |
2 |
449 |
买入 |
| 09:35:01 |
25.92 |
2 |
451 |
买入 |
| 09:35:04 |
25.92 |
11 |
462 |
买入 |
| 09:35:07 |
25.92 |
4 |
466 |
买入 |
| 09:35:16 |
25.91 |
11 |
477 |
买入 |
| 09:35:22 |
25.91 |
3 |
480 |
买入 |
| 09:35:25 |
25.91 |
2 |
482 |
买入 |
| 09:35:28 |
25.91 |
2 |
484 |
买入 |
| 09:35:31 |
25.91 |
6 |
490 |
买入 |
| 09:35:37 |
25.91 |
7 |
497 |
买入 |
| 09:35:40 |
25.91 |
4 |
501 |
买入 |
| 09:35:43 |
25.91 |
2 |
503 |
买入 |
| 09:35:49 |
25.9 |
5 |
508 |
买入 |
| 09:35:52 |
25.9 |
4 |
512 |
买入 |
| 09:35:55 |
25.9 |
5 |
517 |
买入 |
| 09:36:01 |
25.9 |
0 |
517 |
买入 |
| 09:36:04 |
25.9 |
9 |
526 |
卖出 |
| 09:36:10 |
25.9 |
8 |
534 |
卖出 |
| 09:36:13 |
25.9 |
4 |
538 |
卖出 |
| 09:36:16 |
25.9 |
1 |
539 |
卖出 |
| 09:36:19 |
25.84 |
2 |
541 |
卖出 |
| 09:36:58 |
25.83 |
5 |
546 |
卖出 |
| 09:37:04 |
25.83 |
13 |
559 |
卖出 |
| 09:37:10 |
25.9 |
6 |
565 |
买入 |
| 09:37:22 |
25.91 |
10 |
575 |
买入 |
| 09:37:40 |
25.85 |
4 |
579 |
卖出 |
| 09:37:52 |
25.89 |
16 |
595 |
买入 |
| 09:37:58 |
25.85 |
41 |
636 |
卖出 |
| 09:38:01 |
25.85 |
11 |
647 |
买入 |
| 09:38:04 |
25.8 |
12 |
659 |
卖出 |
| 09:38:10 |
25.85 |
10 |
669 |
买入 |
| 09:38:16 |
25.85 |
11 |
680 |
买入 |
| 09:38:19 |
25.85 |
2 |
682 |
买入 |
| 09:39:04 |
25.76 |
45 |
727 |
卖出 |
| 09:39:07 |
25.66 |
10 |
737 |
卖出 |
| 09:39:22 |
25.8 |
40 |
777 |
买入 |
| 09:39:31 |
25.8 |
2 |
779 |
买入 |
| 09:39:52 |
25.8 |
21 |
800 |
买入 |
| 09:40:04 |
25.66 |
4 |
804 |
卖出 |
| 09:40:07 |
25.66 |
4 |
808 |
买入 |
| 09:40:10 |
25.66 |
2 |
810 |
买入 |
| 09:40:22 |
25.66 |
5 |
815 |
卖出 |
| 09:40:37 |
25.6 |
16 |
831 |
卖出 |
| 09:40:40 |
25.6 |
4 |
835 |
买入 |
| 09:41:10 |
25.62 |
3 |
838 |
卖出 |
| 09:41:25 |
25.67 |
2 |
840 |
买入 |
| 09:42:04 |
25.6 |
5 |
845 |
卖出 |
| 09:42:07 |
25.59 |
2 |
847 |
卖出 |
| 09:42:10 |
25.59 |
5 |
852 |
卖出 |
| 09:42:13 |
25.59 |
9 |
861 |
买入 |
| 09:42:19 |
25.6 |
2 |
863 |
卖出 |
| 09:42:22 |
25.58 |
16 |
879 |
卖出 |
| 09:42:25 |
25.59 |
47 |
926 |
买入 |
| 09:42:28 |
25.59 |
2 |
928 |
买入 |
| 09:43:16 |
25.49 |
10 |
938 |
卖出 |
| 09:43:25 |
25.52 |
2 |
940 |
买入 |
| 09:43:55 |
25.69 |
31 |
971 |
买入 |
| 09:44:04 |
25.52 |
2 |
973 |
卖出 |
| 09:44:07 |
25.52 |
19 |
992 |
卖出 |
| 09:44:43 |
25.49 |
26 |
1018 |
卖出 |
| 09:44:49 |
25.5 |
5 |
1023 |
买入 |
| 09:45:07 |
25.49 |
1 |
1024 |
卖出 |
| 09:45:49 |
25.49 |
4 |
1028 |
买入 |
| 09:45:52 |
25.46 |
2 |
1030 |
卖出 |
| 09:46:01 |
25.5 |
19 |
1049 |
买入 |
| 09:46:07 |
25.45 |
18 |
1067 |
卖出 |
| 09:46:10 |
25.45 |
12 |
1079 |
买入 |
| 09:46:37 |
25.45 |
4 |
1083 |
卖出 |
| 09:47:37 |
25.59 |
2 |
1085 |
买入 |
| 09:47:40 |
25.59 |
2 |
1087 |
卖出 |
| 09:48:22 |
25.47 |
14 |
1101 |
卖出 |
| 09:48:46 |
25.57 |
62 |
1163 |
买入 |
| 09:49:04 |
25.47 |
3 |
1166 |
卖出 |
| 09:49:07 |
25.45 |
20 |
1186 |
卖出 |
| 09:49:22 |
25.45 |
12 |
1198 |
卖出 |
| 09:49:31 |
25.43 |
2 |
1200 |
卖出 |
| 09:49:34 |
25.43 |
2 |
1202 |
买入 |
| 09:49:37 |
25.42 |
21 |
1223 |
卖出 |
| 09:49:52 |
25.41 |
3 |
1226 |
卖出 |
| 09:49:58 |
25.42 |
4 |
1230 |
卖出 |
| 09:50:10 |
25.42 |
21 |
1251 |
卖出 |
| 09:50:19 |
25.43 |
6 |
1257 |
买入 |
| 09:50:22 |
25.45 |
6 |
1263 |
买入 |
| 09:50:25 |
25.45 |
20 |
1283 |
买入 |
| 09:51:34 |
25.45 |
4 |
1287 |
卖出 |
| 09:53:40 |
25.5 |
2 |
1289 |
买入 |
| 09:54:16 |
25.54 |
4 |
1293 |
买入 |
| 09:54:19 |
25.54 |
2 |
1295 |
卖出 |
| 09:54:52 |
25.54 |
5 |
1300 |
买入 |
| 09:54:55 |
25.5 |
2 |
1302 |
卖出 |
| 09:55:10 |
25.5 |
8 |
1310 |
卖出 |
| 09:55:37 |
25.48 |
4 |
1314 |
卖出 |
| 09:55:43 |
25.48 |
1 |
1315 |
卖出 |
| 09:55:46 |
25.48 |
2 |
1317 |
买入 |
| 09:55:49 |
25.47 |
12 |
1329 |
卖出 |
| 09:56:19 |
25.47 |
3 |
1332 |
卖出 |
| 09:56:31 |
25.48 |
2 |
1334 |
买入 |
| 09:57:13 |
25.48 |
3 |
1337 |
买入 |
| 09:57:22 |
25.48 |
7 |
1344 |
买入 |
| 09:57:37 |
25.48 |
3 |
1347 |
卖出 |
| 09:57:58 |
25.54 |
2 |
1349 |
买入 |
| 09:58:01 |
25.54 |
1 |
1350 |
卖出 |
| 09:58:07 |
25.48 |
24 |
1374 |
卖出 |
| 09:58:10 |
25.48 |
4 |
1378 |
买入 |
| 09:58:43 |
25.54 |
2 |
1380 |
买入 |
| 09:58:46 |
25.54 |
0 |
1380 |
卖出 |
| 10:00:01 |
25.45 |
17 |
1397 |
卖出 |
| 10:00:07 |
25.43 |
6 |
1403 |
卖出 |
| 10:00:49 |
25.43 |
2 |
1405 |
卖出 |
| 10:03:01 |
25.43 |
1 |
1406 |
卖出 |
| 10:03:04 |
25.43 |
0 |
1406 |
买入 |
| 10:03:13 |
25.43 |
2 |
1408 |
卖出 |
| 10:03:16 |
25.48 |
6 |
1414 |
卖出 |
| 10:04:22 |
25.46 |
4 |
1418 |
卖出 |
| 10:04:46 |
25.46 |
1 |
1419 |
卖出 |
| 10:05:37 |
25.46 |
8 |
1427 |
买入 |
| 10:05:49 |
25.46 |
13 |
1440 |
买入 |
| 10:05:55 |
25.46 |
2 |
1442 |
买入 |
| 10:06:01 |
25.43 |
2 |
1444 |
卖出 |
| 10:06:04 |
25.43 |
2 |
1446 |
卖出 |
| 10:06:31 |
25.42 |
30 |
1476 |
卖出 |
| 10:06:34 |
25.42 |
5 |
1481 |
卖出 |
| 10:07:22 |
25.41 |
2 |
1483 |
卖出 |
| 10:07:46 |
25.43 |
2 |
1485 |
买入 |
| 10:08:04 |
25.45 |
7 |
1492 |
卖出 |
| 10:08:13 |
25.48 |
2 |
1494 |
买入 |
| 10:08:16 |
25.45 |
14 |
1508 |
卖出 |
| 10:08:58 |
25.45 |
20 |
1528 |
卖出 |
| 10:09:01 |
25.48 |
7 |
1535 |
买入 |
| 10:09:04 |
25.48 |
5 |
1540 |
卖出 |
| 10:09:07 |
25.45 |
4 |
1544 |
卖出 |
| 10:09:19 |
25.45 |
4 |
1548 |
卖出 |
| 10:09:22 |
25.45 |
2 |
1550 |
卖出 |
| 10:09:34 |
25.45 |
2 |
1552 |
卖出 |
| 10:09:40 |
25.47 |
2 |
1554 |
买入 |
| 10:09:49 |
25.45 |
8 |
1562 |
卖出 |
| 10:09:55 |
25.47 |
4 |
1566 |
买入 |
| 10:10:04 |
25.41 |
10 |
1576 |
卖出 |
| 10:10:07 |
25.41 |
1 |
1577 |
买入 |
| 10:10:10 |
25.45 |
2 |
1579 |
买入 |
| 10:11:55 |
25.47 |
3 |
1582 |
买入 |
| 10:12:07 |
25.42 |
3 |
1585 |
卖出 |
| 10:12:10 |
25.47 |
6 |
1591 |
买入 |
| 10:12:34 |
25.47 |
0 |
1591 |
买入 |
| 10:12:49 |
25.47 |
9 |
1600 |
卖出 |
| 10:13:13 |
25.42 |
8 |
1608 |
卖出 |
| 10:13:19 |
25.41 |
4 |
1612 |
卖出 |
| 10:15:07 |
25.41 |
14 |
1626 |
卖出 |
| 10:15:10 |
25.4 |
15 |
1641 |
卖出 |
| 10:15:13 |
25.4 |
13 |
1654 |
买入 |
| 10:15:16 |
25.4 |
1 |
1655 |
卖出 |
| 10:15:43 |
25.45 |
7 |
1662 |
买入 |
| 10:16:07 |
25.4 |
6 |
1668 |
卖出 |
| 10:16:10 |
25.4 |
16 |
1684 |
卖出 |
| 10:16:22 |
25.39 |
11 |
1695 |
卖出 |
| 10:16:28 |
25.38 |
69 |
1764 |
卖出 |
| 10:16:31 |
25.38 |
19 |
1783 |
卖出 |
| 10:16:34 |
25.38 |
4 |
1787 |
卖出 |
| 10:16:37 |
25.38 |
68 |
1855 |
卖出 |
| 10:16:40 |
25.38 |
13 |
1868 |
卖出 |
| 10:16:43 |
25.38 |
4 |
1872 |
卖出 |
| 10:16:46 |
25.39 |
2 |
1874 |
买入 |
| 10:16:52 |
25.39 |
5 |
1879 |
买入 |
| 10:17:01 |
25.38 |
5 |
1884 |
卖出 |
| 10:17:04 |
25.35 |
8 |
1892 |
卖出 |
| 10:17:43 |
25.35 |
5 |
1897 |
卖出 |
| 10:17:46 |
25.35 |
6 |
1903 |
卖出 |
| 10:17:49 |
25.36 |
14 |
1917 |
买入 |
| 10:18:04 |
25.35 |
13 |
1930 |
卖出 |
| 10:18:49 |
25.35 |
7 |
1937 |
卖出 |
| 10:19:07 |
25.35 |
17 |
1954 |
卖出 |
| 10:19:10 |
25.35 |
7 |
1961 |
卖出 |
| 10:19:46 |
25.29 |
200 |
2161 |
卖出 |
| 10:20:04 |
25.29 |
1 |
2162 |
卖出 |
| 10:20:07 |
25.24 |
16 |
2178 |
卖出 |
| 10:20:16 |
25.24 |
4 |
2182 |
买入 |
| 10:20:22 |
25.25 |
0 |
2182 |
买入 |
| 10:20:37 |
25.25 |
2 |
2184 |
卖出 |
| 10:20:43 |
25.25 |
1 |
2185 |
买入 |
| 10:21:04 |
25.25 |
3 |
2188 |
卖出 |
| 10:21:07 |
25.24 |
2 |
2190 |
卖出 |
| 10:21:10 |
25.25 |
3 |
2193 |
买入 |
| 10:21:13 |
25.25 |
8 |
2201 |
买入 |
| 10:21:16 |
25.28 |
3 |
2204 |
买入 |
| 10:21:40 |
25.24 |
16 |
2220 |
卖出 |
| 10:22:19 |
25.25 |
3 |
2223 |
卖出 |
| 10:22:22 |
25.24 |
5 |
2228 |
卖出 |
| 10:22:25 |
25.27 |
3 |
2231 |
买入 |
| 10:23:13 |
25.27 |
6 |
2237 |
买入 |
| 10:23:28 |
25.28 |
2 |
2239 |
买入 |
| 10:23:40 |
25.28 |
19 |
2258 |
买入 |
| 10:25:43 |
25.34 |
2 |
2260 |
买入 |
| 10:27:22 |
25.34 |
14 |
2274 |
买入 |
| 10:27:37 |
25.28 |
10 |
2284 |
卖出 |
| 10:28:19 |
25.28 |
20 |
2304 |
卖出 |
| 10:28:22 |
25.33 |
2 |
2306 |
买入 |
| 10:28:37 |
25.34 |
5 |
2311 |
买入 |
| 10:29:22 |
25.34 |
4 |
2315 |
卖出 |
| 10:29:25 |
25.38 |
9 |
2324 |
买入 |
| 10:29:31 |
25.38 |
10 |
2334 |
卖出 |
| 10:29:37 |
25.35 |
2 |
2336 |
卖出 |
| 10:30:10 |
25.33 |
6 |
2342 |
卖出 |
| 10:30:19 |
25.36 |
2 |
2344 |
买入 |
| 10:30:31 |
25.33 |
10 |
2354 |
卖出 |
| 10:30:43 |
25.29 |
33 |
2387 |
卖出 |
| 10:32:04 |
25.43 |
5 |
2392 |
买入 |
| 10:32:07 |
25.43 |
4 |
2396 |
卖出 |
| 10:32:40 |
25.43 |
2 |
2398 |
买入 |
| 10:32:43 |
25.43 |
2 |
2400 |
卖出 |
| 10:33:04 |
25.45 |
4 |
2404 |
买入 |
| 10:33:07 |
25.46 |
13 |
2417 |
买入 |
| 10:33:10 |
25.5 |
2 |
2419 |
买入 |
| 10:33:13 |
25.51 |
20 |
2439 |
买入 |
| 10:33:16 |
25.55 |
2 |
2441 |
买入 |
| 10:33:19 |
25.55 |
1 |
2442 |
卖出 |
| 10:33:43 |
25.55 |
6 |
2448 |
买入 |
| 10:38:19 |
25.45 |
6 |
2454 |
卖出 |
| 10:38:25 |
25.45 |
150 |
2604 |
买入 |
| 10:40:04 |
25.48 |
2 |
2606 |
卖出 |
| 10:40:07 |
25.48 |
2 |
2608 |
买入 |
| 10:40:10 |
25.48 |
0 |
2608 |
买入 |
| 10:40:28 |
25.52 |
3 |
2611 |
买入 |
| 10:40:31 |
25.52 |
11 |
2622 |
买入 |
| 10:40:34 |
25.54 |
16 |
2638 |
买入 |
| 10:41:01 |
25.51 |
2 |
2640 |
卖出 |
| 10:41:40 |
25.54 |
20 |
2660 |
买入 |
| 10:42:16 |
25.54 |
5 |
2665 |
买入 |
| 10:42:34 |
25.51 |
20 |
2685 |
卖出 |
| 10:42:37 |
25.55 |
2 |
2687 |
买入 |
| 10:44:19 |
25.54 |
9 |
2696 |
买入 |
| 10:44:25 |
25.54 |
0 |
2696 |
买入 |
| 10:44:31 |
25.54 |
2 |
2698 |
卖出 |
| 10:44:43 |
25.57 |
57 |
2755 |
买入 |
| 10:45:07 |
25.65 |
34 |
2789 |
买入 |
| 10:45:10 |
25.65 |
6 |
2795 |
买入 |
| 10:46:07 |
25.6 |
2 |
2797 |
卖出 |
| 10:46:43 |
25.6 |
2 |
2799 |
卖出 |
| 10:46:49 |
25.6 |
56 |
2855 |
买入 |
| 10:48:49 |
25.54 |
5 |
2860 |
卖出 |
| 10:48:52 |
25.54 |
27 |
2887 |
卖出 |
| 10:49:37 |
25.51 |
2 |
2889 |
卖出 |
| 10:49:58 |
25.5 |
10 |
2899 |
卖出 |
| 10:50:40 |
25.51 |
2 |
2901 |
买入 |
| 10:50:43 |
25.5 |
11 |
2912 |
卖出 |
| 10:50:46 |
25.5 |
33 |
2945 |
买入 |
| 10:50:49 |
25.6 |
5 |
2950 |
买入 |