融捷股份[002192]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
111.9 |
18 |
18 |
集合竞价 |
| 09:15:27 |
111.5 |
18 |
18 |
集合竞价 |
| 09:15:36 |
112.51 |
46 |
46 |
集合竞价 |
| 09:16:03 |
112.94 |
50 |
50 |
集合竞价 |
| 09:16:12 |
112.89 |
50 |
50 |
集合竞价 |
| 09:16:21 |
112.8 |
50 |
50 |
集合竞价 |
| 09:16:48 |
112.6 |
50 |
50 |
集合竞价 |
| 09:16:57 |
112.5 |
51 |
51 |
集合竞价 |
| 09:17:06 |
112.3 |
48 |
48 |
集合竞价 |
| 09:17:24 |
112.3 |
48 |
48 |
集合竞价 |
| 09:17:33 |
111.9 |
21 |
21 |
集合竞价 |
| 09:17:42 |
111.5 |
21 |
21 |
集合竞价 |
| 09:17:51 |
111 |
24 |
24 |
集合竞价 |
| 09:18:00 |
112 |
46 |
46 |
集合竞价 |
| 09:18:09 |
112 |
48 |
48 |
集合竞价 |
| 09:18:18 |
112.18 |
48 |
48 |
集合竞价 |
| 09:18:36 |
112.18 |
48 |
48 |
集合竞价 |
| 09:18:45 |
112.18 |
48 |
48 |
集合竞价 |
| 09:18:54 |
112.18 |
48 |
48 |
集合竞价 |
| 09:19:12 |
111 |
26 |
26 |
集合竞价 |
| 09:19:21 |
111 |
26 |
26 |
集合竞价 |
| 09:19:30 |
111 |
26 |
26 |
集合竞价 |
| 09:19:39 |
111 |
27 |
27 |
集合竞价 |
| 09:19:57 |
111 |
27 |
27 |
集合竞价 |
| 09:20:09 |
111 |
30 |
30 |
集合竞价 |
| 09:20:27 |
111 |
30 |
30 |
集合竞价 |
| 09:20:45 |
111 |
30 |
30 |
集合竞价 |
| 09:21:03 |
111 |
30 |
30 |
集合竞价 |
| 09:21:12 |
109.97 |
35 |
35 |
集合竞价 |
| 09:21:21 |
109.96 |
35 |
35 |
集合竞价 |
| 09:21:48 |
109.97 |
36 |
36 |
集合竞价 |
| 09:21:57 |
109.95 |
40 |
40 |
集合竞价 |
| 09:22:06 |
109.3 |
62 |
62 |
集合竞价 |
| 09:22:15 |
109.3 |
62 |
62 |
集合竞价 |
| 09:22:24 |
109.3 |
65 |
65 |
集合竞价 |
| 09:22:33 |
109.3 |
66 |
66 |
集合竞价 |
| 09:22:42 |
109.3 |
66 |
66 |
集合竞价 |
| 09:22:51 |
109.3 |
67 |
67 |
集合竞价 |
| 09:23:00 |
109.3 |
67 |
67 |
集合竞价 |
| 09:23:09 |
109.3 |
67 |
67 |
集合竞价 |
| 09:23:18 |
109 |
80 |
80 |
集合竞价 |
| 09:23:36 |
109 |
86 |
86 |
集合竞价 |
| 09:23:45 |
109 |
86 |
86 |
集合竞价 |
| 09:23:54 |
109 |
92 |
92 |
集合竞价 |
| 09:24:03 |
109 |
103 |
103 |
集合竞价 |
| 09:24:12 |
109 |
107 |
107 |
集合竞价 |
| 09:24:21 |
107 |
217 |
217 |
集合竞价 |
| 09:24:30 |
107 |
219 |
219 |
集合竞价 |
| 09:24:39 |
107 |
229 |
229 |
集合竞价 |
| 09:24:48 |
107 |
262 |
262 |
集合竞价 |
| 09:24:57 |
108 |
276 |
276 |
集合竞价 |
| 09:25:00 |
108.6 |
286 |
562 |
卖出 |
| 09:30:00 |
108.6 |
97 |
659 |
卖出 |
| 09:30:03 |
108.44 |
283 |
942 |
卖出 |
| 09:30:06 |
108.74 |
105 |
1047 |
买入 |
| 09:30:09 |
108.74 |
38 |
1085 |
买入 |
| 09:30:12 |
108.74 |
43 |
1128 |
买入 |
| 09:30:15 |
109.02 |
18 |
1146 |
买入 |
| 09:30:18 |
108.73 |
165 |
1311 |
卖出 |
| 09:30:21 |
108.82 |
38 |
1349 |
卖出 |
| 09:30:24 |
109.29 |
21 |
1370 |
买入 |
| 09:30:27 |
109.27 |
146 |
1516 |
卖出 |
| 09:30:30 |
109.06 |
19 |
1535 |
卖出 |
| 09:30:33 |
109 |
187 |
1722 |
卖出 |
| 09:30:36 |
109.01 |
231 |
1953 |
卖出 |
| 09:30:39 |
109.32 |
127 |
2080 |
买入 |
| 09:30:42 |
109.44 |
26 |
2106 |
卖出 |
| 09:30:45 |
109.67 |
4 |
2110 |
买入 |
| 09:30:48 |
109.98 |
259 |
2369 |
买入 |
| 09:30:51 |
109.86 |
11 |
2380 |
卖出 |
| 09:30:54 |
110 |
3 |
2383 |
买入 |
| 09:30:57 |
110 |
42 |
2425 |
卖出 |
| 09:31:00 |
110.17 |
38 |
2463 |
买入 |
| 09:31:03 |
110.01 |
32 |
2495 |
卖出 |
| 09:31:06 |
110.01 |
46 |
2541 |
买入 |
| 09:31:09 |
110.2 |
24 |
2565 |
买入 |
| 09:31:12 |
110.49 |
47 |
2612 |
买入 |
| 09:31:15 |
110.36 |
56 |
2668 |
卖出 |
| 09:31:18 |
110.36 |
37 |
2705 |
卖出 |
| 09:31:21 |
110.72 |
266 |
2971 |
买入 |
| 09:31:24 |
110.7 |
54 |
3025 |
卖出 |
| 09:31:27 |
110.72 |
52 |
3077 |
买入 |
| 09:31:30 |
110.98 |
27 |
3104 |
买入 |
| 09:31:33 |
110.7 |
52 |
3156 |
卖出 |
| 09:31:36 |
110.7 |
75 |
3231 |
卖出 |
| 09:31:39 |
110.7 |
47 |
3278 |
买入 |
| 09:31:42 |
110.64 |
94 |
3372 |
卖出 |
| 09:31:45 |
110.28 |
10 |
3382 |
卖出 |
| 09:31:48 |
110.2 |
14 |
3396 |
卖出 |
| 09:31:51 |
110.2 |
86 |
3482 |
卖出 |
| 09:31:54 |
110.14 |
65 |
3547 |
卖出 |
| 09:31:57 |
110.23 |
24 |
3571 |
买入 |
| 09:32:00 |
110.23 |
36 |
3607 |
卖出 |
| 09:32:03 |
109.77 |
48 |
3655 |
卖出 |
| 09:32:06 |
109.71 |
58 |
3713 |
卖出 |
| 09:32:09 |
109.71 |
46 |
3759 |
卖出 |
| 09:32:12 |
109.76 |
38 |
3797 |
买入 |
| 09:32:15 |
110.18 |
53 |
3850 |
买入 |
| 09:32:18 |
109.96 |
14 |
3864 |
卖出 |
| 09:32:21 |
109.94 |
12 |
3876 |
卖出 |
| 09:32:24 |
109.98 |
17 |
3893 |
买入 |
| 09:32:27 |
109.95 |
73 |
3966 |
卖出 |
| 09:32:30 |
109.98 |
6 |
3972 |
买入 |
| 09:32:33 |
109.88 |
50 |
4022 |
买入 |
| 09:32:36 |
109.78 |
12 |
4034 |
卖出 |
| 09:32:39 |
109.71 |
46 |
4080 |
卖出 |
| 09:32:42 |
109.71 |
26 |
4106 |
卖出 |
| 09:32:45 |
109.76 |
23 |
4129 |
买入 |
| 09:32:48 |
109.98 |
40 |
4169 |
买入 |
| 09:32:51 |
109.74 |
23 |
4192 |
卖出 |
| 09:32:54 |
109.89 |
13 |
4205 |
买入 |
| 09:32:57 |
109.89 |
5 |
4210 |
卖出 |
| 09:33:00 |
110 |
39 |
4249 |
买入 |
| 09:33:03 |
109.9 |
10 |
4259 |
卖出 |
| 09:33:06 |
109.82 |
16 |
4275 |
卖出 |
| 09:33:09 |
109.76 |
34 |
4309 |
卖出 |
| 09:33:12 |
109.94 |
98 |
4407 |
买入 |
| 09:33:15 |
110 |
24 |
4431 |
买入 |
| 09:33:18 |
110.14 |
24 |
4455 |
买入 |
| 09:33:21 |
110.43 |
4 |
4459 |
买入 |
| 09:33:24 |
110.43 |
11 |
4470 |
买入 |
| 09:33:27 |
110.44 |
19 |
4489 |
买入 |
| 09:33:30 |
110.46 |
9 |
4498 |
买入 |
| 09:33:33 |
110.53 |
54 |
4552 |
买入 |
| 09:33:36 |
110.43 |
59 |
4611 |
卖出 |
| 09:33:39 |
110.57 |
37 |
4648 |
买入 |
| 09:33:42 |
110.53 |
26 |
4674 |
卖出 |
| 09:33:45 |
110.68 |
10 |
4684 |
买入 |
| 09:33:48 |
110.68 |
36 |
4720 |
买入 |
| 09:33:51 |
110.44 |
90 |
4810 |
卖出 |
| 09:33:54 |
110.45 |
72 |
4882 |
卖出 |
| 09:33:57 |
110.33 |
52 |
4934 |
卖出 |
| 09:34:00 |
110.4 |
12 |
4946 |
买入 |
| 09:34:03 |
110.44 |
44 |
4990 |
买入 |
| 09:34:06 |
110.45 |
24 |
5014 |
买入 |
| 09:34:09 |
110.41 |
48 |
5062 |
卖出 |
| 09:34:12 |
110.45 |
28 |
5090 |
买入 |
| 09:34:15 |
110.58 |
5 |
5095 |
买入 |
| 09:34:18 |
110.6 |
9 |
5104 |
买入 |
| 09:34:21 |
110.55 |
8 |
5112 |
卖出 |
| 09:34:24 |
110.61 |
35 |
5147 |
买入 |
| 09:34:27 |
110.5 |
12 |
5159 |
卖出 |
| 09:34:30 |
110.61 |
6 |
5165 |
买入 |
| 09:34:33 |
110.42 |
29 |
5194 |
卖出 |
| 09:34:36 |
110.17 |
57 |
5251 |
卖出 |
| 09:34:39 |
110.38 |
15 |
5266 |
买入 |
| 09:34:45 |
110.1 |
16 |
5282 |
卖出 |
| 09:34:48 |
110.01 |
5 |
5287 |
卖出 |
| 09:34:51 |
110.05 |
34 |
5321 |
买入 |
| 09:34:54 |
109.82 |
7 |
5328 |
卖出 |
| 09:34:57 |
109.93 |
28 |
5356 |
买入 |
| 09:35:00 |
110.2 |
161 |
5517 |
买入 |
| 09:35:03 |
110.3 |
58 |
5575 |
买入 |
| 09:35:06 |
110.18 |
18 |
5593 |
卖出 |
| 09:35:09 |
110.38 |
82 |
5675 |
买入 |
| 09:35:12 |
110.45 |
32 |
5707 |
买入 |
| 09:35:15 |
110.45 |
20 |
5727 |
卖出 |
| 09:35:18 |
110.56 |
3 |
5730 |
买入 |
| 09:35:21 |
110.61 |
34 |
5764 |
买入 |
| 09:35:24 |
110.58 |
12 |
5776 |
卖出 |
| 09:35:27 |
110.7 |
57 |
5833 |
买入 |
| 09:35:30 |
110.73 |
30 |
5863 |
买入 |
| 09:35:33 |
110.71 |
23 |
5886 |
卖出 |
| 09:35:36 |
110.67 |
17 |
5903 |
卖出 |
| 09:35:39 |
110.56 |
30 |
5933 |
卖出 |
| 09:35:42 |
110.57 |
46 |
5979 |
买入 |
| 09:35:45 |
110.44 |
10 |
5989 |
卖出 |
| 09:35:48 |
110.4 |
5 |
5994 |
卖出 |
| 09:35:51 |
110.52 |
7 |
6001 |
买入 |
| 09:35:54 |
110.56 |
66 |
6067 |
买入 |
| 09:35:57 |
110.4 |
49 |
6116 |
卖出 |
| 09:36:00 |
110.2 |
63 |
6179 |
卖出 |
| 09:36:03 |
110.15 |
43 |
6222 |
卖出 |
| 09:36:06 |
110.13 |
73 |
6295 |
卖出 |
| 09:36:09 |
109.88 |
302 |
6597 |
卖出 |
| 09:36:12 |
109.82 |
39 |
6636 |
卖出 |
| 09:36:15 |
109.88 |
12 |
6648 |
买入 |
| 09:36:18 |
109.8 |
44 |
6692 |
卖出 |
| 09:36:21 |
109.83 |
95 |
6787 |
买入 |
| 09:36:24 |
109.85 |
21 |
6808 |
买入 |
| 09:36:27 |
109.81 |
2 |
6810 |
卖出 |
| 09:36:30 |
109.72 |
52 |
6862 |
卖出 |
| 09:36:33 |
109.6 |
32 |
6894 |
卖出 |
| 09:36:36 |
109.66 |
26 |
6920 |
买入 |
| 09:36:39 |
109.5 |
44 |
6964 |
卖出 |
| 09:36:42 |
109.48 |
14 |
6978 |
卖出 |
| 09:36:45 |
109.09 |
342 |
7320 |
卖出 |
| 09:36:48 |
109.28 |
6 |
7326 |
买入 |
| 09:36:51 |
109.03 |
19 |
7345 |
卖出 |
| 09:36:54 |
109 |
41 |
7386 |
卖出 |
| 09:36:57 |
109.03 |
13 |
7399 |
买入 |
| 09:37:00 |
109.03 |
15 |
7414 |
卖出 |
| 09:37:03 |
108.95 |
34 |
7448 |
卖出 |
| 09:37:06 |
108.89 |
7 |
7455 |
卖出 |
| 09:37:09 |
108.88 |
25 |
7480 |
卖出 |
| 09:37:12 |
108.95 |
30 |
7510 |
买入 |
| 09:37:15 |
108.88 |
51 |
7561 |
卖出 |
| 09:37:18 |
108.88 |
29 |
7590 |
买入 |
| 09:37:21 |
108.88 |
67 |
7657 |
买入 |
| 09:37:24 |
108.89 |
21 |
7678 |
买入 |
| 09:37:27 |
108.88 |
7 |
7685 |
买入 |
| 09:37:30 |
109 |
36 |
7721 |
买入 |
| 09:37:33 |
108.88 |
88 |
7809 |
卖出 |
| 09:37:36 |
108.77 |
58 |
7867 |
卖出 |
| 09:37:39 |
108.73 |
25 |
7892 |
卖出 |
| 09:37:42 |
108.74 |
22 |
7914 |
买入 |
| 09:37:45 |
108.66 |
42 |
7956 |
卖出 |
| 09:37:48 |
108.69 |
13 |
7969 |
买入 |
| 09:37:51 |
108.63 |
68 |
8037 |
卖出 |
| 09:37:54 |
108.66 |
45 |
8082 |
买入 |
| 09:37:57 |
108.68 |
16 |
8098 |
买入 |
| 09:38:00 |
108.63 |
64 |
8162 |
卖出 |
| 09:38:03 |
108.55 |
22 |
8184 |
卖出 |
| 09:38:06 |
108.68 |
20 |
8204 |
买入 |
| 09:38:09 |
108.51 |
39 |
8243 |
卖出 |
| 09:38:12 |
108.7 |
9 |
8252 |
买入 |
| 09:38:15 |
108.74 |
83 |
8335 |
买入 |
| 09:38:18 |
108.74 |
29 |
8364 |
买入 |
| 09:38:21 |
108.7 |
15 |
8379 |
卖出 |
| 09:38:24 |
108.82 |
10 |
8389 |
买入 |
| 09:38:27 |
108.83 |
63 |
8452 |
买入 |
| 09:38:30 |
109 |
80 |
8532 |
买入 |
| 09:38:33 |
108.99 |
22 |
8554 |
买入 |
| 09:38:36 |
108.83 |
13 |
8567 |
卖出 |
| 09:38:39 |
108.85 |
15 |
8582 |
买入 |
| 09:38:42 |
108.96 |
26 |
8608 |
卖出 |
| 09:38:45 |
109.28 |
7 |
8615 |
买入 |
| 09:38:48 |
109.28 |
27 |
8642 |
买入 |
| 09:38:51 |
109 |
25 |
8667 |
卖出 |
| 09:38:54 |
109.3 |
11 |
8678 |
买入 |
| 09:38:57 |
109.3 |
21 |
8699 |
卖出 |
| 09:39:00 |
109.18 |
31 |
8730 |
卖出 |
| 09:39:03 |
108.95 |
102 |
8832 |
卖出 |
| 09:39:06 |
108.7 |
75 |
8907 |
卖出 |
| 09:39:09 |
108.7 |
47 |
8954 |
卖出 |
| 09:39:12 |
108.68 |
29 |
8983 |
卖出 |
| 09:39:15 |
108.7 |
25 |
9008 |
卖出 |
| 09:39:18 |
108.73 |
29 |
9037 |
买入 |
| 09:39:21 |
108.74 |
15 |
9052 |
买入 |
| 09:39:24 |
108.58 |
135 |
9187 |
卖出 |
| 09:39:27 |
108.42 |
131 |
9318 |
卖出 |
| 09:39:30 |
108.33 |
66 |
9384 |
卖出 |
| 09:39:33 |
108.58 |
46 |
9430 |
买入 |
| 09:39:36 |
108.3 |
222 |
9652 |
卖出 |
| 09:39:39 |
108.33 |
28 |
9680 |
买入 |
| 09:39:42 |
108.34 |
34 |
9714 |
买入 |
| 09:39:45 |
108 |
84 |
9798 |
卖出 |
| 09:39:48 |
108.33 |
37 |
9835 |
买入 |
| 09:39:51 |
108.28 |
69 |
9904 |
卖出 |
| 09:39:54 |
108.27 |
15 |
9919 |
卖出 |
| 09:39:57 |
108.28 |
11 |
9930 |
买入 |
| 09:40:00 |
108.27 |
19 |
9949 |
卖出 |
| 09:40:03 |
108.13 |
72 |
10021 |
卖出 |
| 09:40:06 |
107.91 |
131 |
10152 |
卖出 |
| 09:40:09 |
107.91 |
24 |
10176 |
卖出 |
| 09:40:12 |
108.07 |
14 |
10190 |
买入 |
| 09:40:15 |
108 |
24 |
10214 |
卖出 |
| 09:40:18 |
107.87 |
47 |
10261 |
卖出 |
| 09:40:21 |
108.01 |
12 |
10273 |
买入 |
| 09:40:24 |
107.87 |
19 |
10292 |
卖出 |
| 09:40:27 |
107.92 |
50 |
10342 |
买入 |
| 09:40:30 |
108.08 |
33 |
10375 |
买入 |
| 09:40:33 |
108.09 |
97 |
10472 |
买入 |
| 09:40:36 |
108 |
48 |
10520 |
卖出 |
| 09:40:39 |
107.99 |
167 |
10687 |
卖出 |
| 09:40:42 |
107.99 |
23 |
10710 |
卖出 |
| 09:40:45 |
107.99 |
17 |
10727 |
卖出 |
| 09:40:48 |
107.99 |
120 |
10847 |
卖出 |
| 09:40:51 |
107.98 |
53 |
10900 |
卖出 |
| 09:40:54 |
107.87 |
16 |
10916 |
卖出 |
| 09:40:57 |
107.99 |
15 |
10931 |
买入 |
| 09:41:00 |
107.75 |
6 |
10937 |
卖出 |
| 09:41:03 |
107.75 |
121 |
11058 |
买入 |
| 09:41:06 |
107.73 |
194 |
11252 |
买入 |
| 09:41:09 |
108.15 |
74 |
11326 |
买入 |
| 09:41:12 |
108.16 |
4 |
11330 |
买入 |
| 09:41:15 |
107.98 |
7 |
11337 |
卖出 |
| 09:41:18 |
108.01 |
52 |
11389 |
买入 |
| 09:41:21 |
108.02 |
63 |
11452 |
买入 |
| 09:41:24 |
108.15 |
10 |
11462 |
买入 |
| 09:41:27 |
108.39 |
124 |
11586 |
买入 |
| 09:41:30 |
108.31 |
19 |
11605 |
卖出 |
| 09:41:33 |
108.15 |
66 |
11671 |
卖出 |
| 09:41:36 |
108.02 |
21 |
11692 |
卖出 |
| 09:41:39 |
108.05 |
39 |
11731 |
买入 |
| 09:41:42 |
108.05 |
24 |
11755 |
买入 |
| 09:41:45 |
108.04 |
15 |
11770 |
卖出 |
| 09:41:48 |
108.11 |
31 |
11801 |
买入 |
| 09:41:51 |
108.07 |
63 |
11864 |
卖出 |
| 09:41:54 |
108.15 |
7 |
11871 |
买入 |
| 09:41:57 |
108.14 |
2 |
11873 |
买入 |
| 09:42:00 |
108.15 |
13 |
11886 |
买入 |
| 09:42:03 |
108.15 |
51 |
11937 |
卖出 |
| 09:42:06 |
108.19 |
12 |
11949 |
买入 |
| 09:42:09 |
108.23 |
10 |
11959 |
买入 |
| 09:42:12 |
108.21 |
10 |
11969 |
卖出 |
| 09:42:15 |
108.2 |
38 |
12007 |
买入 |
| 09:42:18 |
108.17 |
12 |
12019 |
卖出 |
| 09:42:21 |
108.19 |
50 |
12069 |
买入 |
| 09:42:24 |
108.69 |
11 |
12080 |
买入 |