福能股份[600483]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
10.76 |
12 |
12 |
集合竞价 |
| 09:15:07 |
10.72 |
21 |
21 |
集合竞价 |
| 09:15:10 |
10.73 |
21 |
21 |
集合竞价 |
| 09:17:16 |
10.73 |
21 |
21 |
集合竞价 |
| 09:18:16 |
10.75 |
20 |
20 |
集合竞价 |
| 09:18:31 |
10.75 |
25 |
25 |
集合竞价 |
| 09:19:01 |
10.75 |
27 |
27 |
集合竞价 |
| 09:19:04 |
10.76 |
27 |
27 |
集合竞价 |
| 09:19:28 |
10.76 |
27 |
27 |
集合竞价 |
| 09:19:43 |
10.76 |
27 |
27 |
集合竞价 |
| 09:20:04 |
10.75 |
28 |
28 |
集合竞价 |
| 09:20:07 |
10.84 |
29 |
29 |
集合竞价 |
| 09:20:52 |
10.84 |
29 |
29 |
集合竞价 |
| 09:21:01 |
10.76 |
30 |
30 |
集合竞价 |
| 09:21:13 |
10.76 |
32 |
32 |
集合竞价 |
| 09:21:28 |
10.76 |
32 |
32 |
集合竞价 |
| 09:22:31 |
10.84 |
36 |
36 |
集合竞价 |
| 09:22:37 |
10.84 |
116 |
116 |
集合竞价 |
| 09:22:52 |
10.84 |
116 |
116 |
集合竞价 |
| 09:23:13 |
10.84 |
116 |
116 |
集合竞价 |
| 09:23:31 |
10.84 |
118 |
118 |
集合竞价 |
| 09:23:37 |
10.84 |
118 |
118 |
集合竞价 |
| 09:23:40 |
10.83 |
118 |
118 |
集合竞价 |
| 09:23:43 |
10.82 |
118 |
118 |
集合竞价 |
| 09:24:01 |
10.82 |
218 |
218 |
集合竞价 |
| 09:24:10 |
10.82 |
218 |
218 |
集合竞价 |
| 09:24:19 |
10.82 |
218 |
218 |
集合竞价 |
| 09:24:25 |
10.82 |
218 |
218 |
集合竞价 |
| 09:24:28 |
10.82 |
264 |
264 |
集合竞价 |
| 09:24:31 |
10.82 |
264 |
264 |
集合竞价 |
| 09:24:40 |
10.82 |
264 |
264 |
集合竞价 |
| 09:24:46 |
10.82 |
264 |
264 |
集合竞价 |
| 09:24:49 |
10.82 |
705 |
705 |
集合竞价 |
| 09:24:52 |
10.82 |
751 |
751 |
集合竞价 |
| 09:24:55 |
10.82 |
801 |
801 |
集合竞价 |
| 09:24:58 |
10.82 |
840 |
840 |
集合竞价 |
| 09:25:03 |
10.82 |
927 |
1767 |
买入 |
| 09:30:01 |
10.8 |
26 |
1793 |
卖出 |
| 09:30:04 |
10.82 |
313 |
2106 |
买入 |
| 09:30:07 |
10.8 |
135 |
2241 |
卖出 |
| 09:30:10 |
10.75 |
53 |
2294 |
卖出 |
| 09:30:13 |
10.75 |
537 |
2831 |
买入 |
| 09:30:16 |
10.73 |
588 |
3419 |
卖出 |
| 09:30:19 |
10.72 |
64 |
3483 |
卖出 |
| 09:30:22 |
10.73 |
41 |
3524 |
买入 |
| 09:30:25 |
10.75 |
51 |
3575 |
买入 |
| 09:30:28 |
10.77 |
70 |
3645 |
买入 |
| 09:30:31 |
10.77 |
1 |
3646 |
买入 |
| 09:30:34 |
10.77 |
29 |
3675 |
买入 |
| 09:30:37 |
10.76 |
62 |
3737 |
买入 |
| 09:30:40 |
10.77 |
13 |
3750 |
买入 |
| 09:30:43 |
10.77 |
13 |
3763 |
卖出 |
| 09:30:46 |
10.77 |
68 |
3831 |
卖出 |
| 09:30:49 |
10.79 |
73 |
3904 |
卖出 |
| 09:30:52 |
10.79 |
59 |
3963 |
买入 |
| 09:30:55 |
10.8 |
198 |
4161 |
买入 |
| 09:30:58 |
10.8 |
29 |
4190 |
卖出 |
| 09:31:01 |
10.8 |
93 |
4283 |
卖出 |
| 09:31:04 |
10.82 |
222 |
4505 |
买入 |
| 09:31:07 |
10.82 |
166 |
4671 |
买入 |
| 09:31:10 |
10.82 |
5 |
4676 |
卖出 |
| 09:31:13 |
10.82 |
10 |
4686 |
买入 |
| 09:31:16 |
10.82 |
42 |
4728 |
买入 |
| 09:31:19 |
10.82 |
123 |
4851 |
买入 |
| 09:31:22 |
10.82 |
62 |
4913 |
买入 |
| 09:31:25 |
10.82 |
2 |
4915 |
买入 |
| 09:31:28 |
10.81 |
17 |
4932 |
买入 |
| 09:31:31 |
10.82 |
17 |
4949 |
买入 |
| 09:31:34 |
10.82 |
42 |
4991 |
买入 |
| 09:31:37 |
10.8 |
14 |
5005 |
卖出 |
| 09:31:40 |
10.81 |
141 |
5146 |
买入 |
| 09:31:43 |
10.81 |
49 |
5195 |
卖出 |
| 09:31:46 |
10.8 |
11 |
5206 |
卖出 |
| 09:31:49 |
10.8 |
14 |
5220 |
卖出 |
| 09:31:52 |
10.8 |
16 |
5236 |
卖出 |
| 09:31:55 |
10.79 |
99 |
5335 |
卖出 |
| 09:31:58 |
10.79 |
34 |
5369 |
卖出 |
| 09:32:01 |
10.81 |
17 |
5386 |
买入 |
| 09:32:04 |
10.76 |
29 |
5415 |
卖出 |
| 09:32:07 |
10.79 |
45 |
5460 |
买入 |
| 09:32:10 |
10.8 |
27 |
5487 |
买入 |
| 09:32:13 |
10.79 |
12 |
5499 |
卖出 |
| 09:32:16 |
10.77 |
59 |
5558 |
卖出 |
| 09:32:19 |
10.79 |
162 |
5720 |
买入 |
| 09:32:22 |
10.79 |
271 |
5991 |
卖出 |
| 09:32:25 |
10.76 |
169 |
6160 |
卖出 |
| 09:32:31 |
10.81 |
10 |
6170 |
买入 |
| 09:32:34 |
10.8 |
7 |
6177 |
卖出 |
| 09:32:37 |
10.82 |
36 |
6213 |
买入 |
| 09:32:40 |
10.79 |
30 |
6243 |
卖出 |
| 09:32:43 |
10.81 |
6 |
6249 |
买入 |
| 09:32:46 |
10.81 |
9 |
6258 |
买入 |
| 09:32:49 |
10.81 |
17 |
6275 |
买入 |
| 09:32:52 |
10.82 |
175 |
6450 |
买入 |
| 09:32:55 |
10.83 |
41 |
6491 |
买入 |
| 09:32:58 |
10.82 |
210 |
6701 |
卖出 |
| 09:33:01 |
10.81 |
9 |
6710 |
卖出 |
| 09:33:04 |
10.82 |
37 |
6747 |
买入 |
| 09:33:07 |
10.8 |
18 |
6765 |
卖出 |
| 09:33:10 |
10.79 |
15 |
6780 |
卖出 |
| 09:33:13 |
10.82 |
203 |
6983 |
买入 |
| 09:33:16 |
10.79 |
207 |
7190 |
卖出 |
| 09:33:19 |
10.83 |
30 |
7220 |
买入 |
| 09:33:22 |
10.83 |
23 |
7243 |
买入 |
| 09:33:25 |
10.8 |
31 |
7274 |
卖出 |
| 09:33:28 |
10.82 |
10 |
7284 |
买入 |
| 09:33:37 |
10.83 |
154 |
7438 |
买入 |
| 09:33:40 |
10.84 |
156 |
7594 |
买入 |
| 09:33:43 |
10.84 |
141 |
7735 |
卖出 |
| 09:33:46 |
10.84 |
15 |
7750 |
买入 |
| 09:33:49 |
10.85 |
3 |
7753 |
买入 |
| 09:33:52 |
10.85 |
152 |
7905 |
买入 |
| 09:33:55 |
10.85 |
5 |
7910 |
买入 |
| 09:33:58 |
10.83 |
75 |
7985 |
卖出 |
| 09:34:01 |
10.83 |
30 |
8015 |
卖出 |
| 09:34:04 |
10.8 |
6 |
8021 |
卖出 |
| 09:34:07 |
10.81 |
72 |
8093 |
买入 |
| 09:34:10 |
10.81 |
27 |
8120 |
卖出 |
| 09:34:13 |
10.83 |
9 |
8129 |
买入 |
| 09:34:16 |
10.83 |
8 |
8137 |
卖出 |
| 09:34:19 |
10.83 |
24 |
8161 |
卖出 |
| 09:34:22 |
10.83 |
2 |
8163 |
卖出 |
| 09:34:25 |
10.83 |
12 |
8175 |
买入 |
| 09:34:31 |
10.83 |
1 |
8176 |
买入 |
| 09:34:34 |
10.83 |
1 |
8177 |
买入 |
| 09:34:40 |
10.83 |
19 |
8196 |
买入 |
| 09:34:43 |
10.83 |
25 |
8221 |
买入 |
| 09:34:46 |
10.83 |
50 |
8271 |
买入 |
| 09:34:49 |
10.82 |
136 |
8407 |
卖出 |
| 09:34:52 |
10.83 |
19 |
8426 |
买入 |
| 09:34:55 |
10.81 |
106 |
8532 |
卖出 |
| 09:34:58 |
10.82 |
53 |
8585 |
买入 |
| 09:35:01 |
10.83 |
4 |
8589 |
买入 |
| 09:35:04 |
10.84 |
41 |
8630 |
买入 |
| 09:35:07 |
10.84 |
31 |
8661 |
买入 |
| 09:35:10 |
10.83 |
2 |
8663 |
卖出 |
| 09:35:13 |
10.83 |
4 |
8667 |
卖出 |
| 09:35:16 |
10.82 |
7 |
8674 |
卖出 |
| 09:35:19 |
10.79 |
145 |
8819 |
卖出 |
| 09:35:22 |
10.79 |
83 |
8902 |
卖出 |
| 09:35:25 |
10.78 |
63 |
8965 |
卖出 |
| 09:35:28 |
10.78 |
120 |
9085 |
卖出 |
| 09:35:31 |
10.79 |
5 |
9090 |
买入 |
| 09:35:34 |
10.8 |
46 |
9136 |
买入 |
| 09:35:37 |
10.8 |
9 |
9145 |
买入 |
| 09:35:46 |
10.8 |
13 |
9158 |
买入 |
| 09:35:49 |
10.8 |
14 |
9172 |
买入 |
| 09:35:55 |
10.81 |
8 |
9180 |
买入 |
| 09:35:58 |
10.81 |
1 |
9181 |
买入 |
| 09:36:04 |
10.8 |
270 |
9451 |
卖出 |
| 09:36:07 |
10.78 |
79 |
9530 |
卖出 |
| 09:36:10 |
10.77 |
15 |
9545 |
卖出 |
| 09:36:13 |
10.78 |
11 |
9556 |
买入 |
| 09:36:16 |
10.76 |
6 |
9562 |
卖出 |
| 09:36:19 |
10.78 |
3 |
9565 |
买入 |
| 09:36:22 |
10.78 |
23 |
9588 |
卖出 |
| 09:36:25 |
10.76 |
5 |
9593 |
卖出 |
| 09:36:28 |
10.76 |
13 |
9606 |
卖出 |
| 09:36:31 |
10.76 |
13 |
9619 |
卖出 |
| 09:36:34 |
10.77 |
15 |
9634 |
买入 |
| 09:36:37 |
10.77 |
5 |
9639 |
买入 |
| 09:36:40 |
10.77 |
2 |
9641 |
买入 |
| 09:36:46 |
10.76 |
18 |
9659 |
卖出 |
| 09:36:49 |
10.77 |
10 |
9669 |
买入 |
| 09:36:55 |
10.77 |
3 |
9672 |
买入 |
| 09:37:07 |
10.77 |
3 |
9675 |
卖出 |
| 09:37:10 |
10.77 |
38 |
9713 |
卖出 |
| 09:37:13 |
10.77 |
100 |
9813 |
卖出 |
| 09:37:16 |
10.78 |
53 |
9866 |
买入 |
| 09:37:19 |
10.79 |
30 |
9896 |
买入 |
| 09:37:25 |
10.79 |
11 |
9907 |
卖出 |
| 09:37:31 |
10.79 |
17 |
9924 |
卖出 |
| 09:37:34 |
10.8 |
21 |
9945 |
买入 |
| 09:37:37 |
10.78 |
3 |
9948 |
卖出 |
| 09:37:40 |
10.79 |
7 |
9955 |
买入 |
| 09:37:43 |
10.8 |
42 |
9997 |
买入 |
| 09:37:46 |
10.8 |
9 |
10006 |
买入 |
| 09:37:49 |
10.79 |
5 |
10011 |
卖出 |
| 09:37:52 |
10.79 |
1 |
10012 |
买入 |
| 09:37:55 |
10.77 |
8 |
10020 |
卖出 |
| 09:38:01 |
10.79 |
35 |
10055 |
买入 |
| 09:38:04 |
10.79 |
2 |
10057 |
买入 |
| 09:38:07 |
10.79 |
8 |
10065 |
卖出 |
| 09:38:10 |
10.8 |
5 |
10070 |
买入 |
| 09:38:16 |
10.8 |
7 |
10077 |
买入 |
| 09:38:19 |
10.8 |
5 |
10082 |
买入 |
| 09:38:31 |
10.8 |
13 |
10095 |
卖出 |
| 09:38:34 |
10.8 |
3 |
10098 |
卖出 |
| 09:38:37 |
10.81 |
5 |
10103 |
买入 |
| 09:38:46 |
10.81 |
51 |
10154 |
买入 |
| 09:38:52 |
10.81 |
1 |
10155 |
卖出 |
| 09:38:55 |
10.82 |
1 |
10156 |
买入 |
| 09:38:58 |
10.83 |
92 |
10248 |
买入 |
| 09:39:01 |
10.83 |
15 |
10263 |
买入 |
| 09:39:04 |
10.82 |
116 |
10379 |
卖出 |
| 09:39:07 |
10.81 |
172 |
10551 |
卖出 |
| 09:39:10 |
10.78 |
11 |
10562 |
卖出 |
| 09:39:13 |
10.78 |
20 |
10582 |
卖出 |
| 09:39:16 |
10.78 |
13 |
10595 |
卖出 |
| 09:39:19 |
10.79 |
2 |
10597 |
买入 |
| 09:39:22 |
10.78 |
30 |
10627 |
卖出 |
| 09:39:25 |
10.8 |
49 |
10676 |
买入 |
| 09:39:28 |
10.8 |
49 |
10725 |
买入 |
| 09:39:31 |
10.81 |
68 |
10793 |
买入 |
| 09:39:34 |
10.8 |
5 |
10798 |
卖出 |
| 09:39:37 |
10.79 |
7 |
10805 |
卖出 |
| 09:39:43 |
10.79 |
22 |
10827 |
卖出 |
| 09:39:46 |
10.81 |
21 |
10848 |
买入 |
| 09:39:49 |
10.81 |
27 |
10875 |
买入 |
| 09:39:52 |
10.77 |
12 |
10887 |
卖出 |
| 09:39:55 |
10.78 |
36 |
10923 |
卖出 |
| 09:39:58 |
10.77 |
12 |
10935 |
卖出 |
| 09:40:01 |
10.78 |
48 |
10983 |
卖出 |
| 09:40:04 |
10.77 |
72 |
11055 |
卖出 |
| 09:40:07 |
10.77 |
57 |
11112 |
卖出 |
| 09:40:10 |
10.76 |
22 |
11134 |
卖出 |
| 09:40:13 |
10.75 |
47 |
11181 |
卖出 |
| 09:40:16 |
10.74 |
16 |
11197 |
卖出 |
| 09:40:19 |
10.8 |
415 |
11612 |
买入 |
| 09:40:22 |
10.77 |
43 |
11655 |
卖出 |
| 09:40:25 |
10.75 |
41 |
11696 |
卖出 |
| 09:40:34 |
10.78 |
4 |
11700 |
买入 |
| 09:40:37 |
10.79 |
173 |
11873 |
买入 |
| 09:40:40 |
10.77 |
137 |
12010 |
卖出 |
| 09:40:43 |
10.78 |
4 |
12014 |
买入 |
| 09:40:46 |
10.78 |
7 |
12021 |
买入 |
| 09:40:49 |
10.78 |
22 |
12043 |
买入 |
| 09:40:52 |
10.77 |
11 |
12054 |
买入 |
| 09:40:55 |
10.77 |
2 |
12056 |
买入 |
| 09:40:58 |
10.76 |
49 |
12105 |
卖出 |
| 09:41:01 |
10.77 |
100 |
12205 |
买入 |
| 09:41:04 |
10.75 |
8 |
12213 |
卖出 |
| 09:41:07 |
10.76 |
4 |
12217 |
买入 |
| 09:41:10 |
10.76 |
60 |
12277 |
买入 |
| 09:41:13 |
10.73 |
20 |
12297 |
卖出 |
| 09:41:16 |
10.73 |
6 |
12303 |
卖出 |
| 09:41:19 |
10.76 |
10 |
12313 |
买入 |
| 09:41:22 |
10.76 |
16 |
12329 |
买入 |
| 09:41:25 |
10.76 |
2 |
12331 |
买入 |
| 09:41:28 |
10.73 |
76 |
12407 |
卖出 |
| 09:41:37 |
10.74 |
1 |
12408 |
卖出 |
| 09:41:40 |
10.74 |
2 |
12410 |
买入 |
| 09:41:43 |
10.73 |
20 |
12430 |
卖出 |
| 09:41:46 |
10.74 |
1 |
12431 |
买入 |
| 09:41:52 |
10.73 |
24 |
12455 |
卖出 |
| 09:41:55 |
10.73 |
9 |
12464 |
卖出 |
| 09:41:58 |
10.73 |
29 |
12493 |
买入 |
| 09:42:01 |
10.73 |
24 |
12517 |
卖出 |
| 09:42:04 |
10.71 |
27 |
12544 |
卖出 |
| 09:42:07 |
10.73 |
55 |
12599 |
买入 |
| 09:42:10 |
10.71 |
37 |
12636 |
卖出 |
| 09:42:13 |
10.71 |
19 |
12655 |
卖出 |
| 09:42:16 |
10.71 |
89 |
12744 |
卖出 |
| 09:42:19 |
10.71 |
26 |
12770 |
卖出 |
| 09:42:22 |
10.72 |
14 |
12784 |
买入 |
| 09:42:25 |
10.7 |
10 |
12794 |
卖出 |
| 09:42:28 |
10.73 |
50 |
12844 |
买入 |
| 09:42:31 |
10.71 |
28 |
12872 |
卖出 |
| 09:42:34 |
10.73 |
7 |
12879 |
买入 |
| 09:42:37 |
10.71 |
25 |
12904 |
卖出 |
| 09:42:40 |
10.72 |
35 |
12939 |
买入 |
| 09:42:43 |
10.71 |
12 |
12951 |
卖出 |
| 09:42:46 |
10.73 |
1 |
12952 |
买入 |
| 09:42:49 |
10.71 |
39 |
12991 |
卖出 |
| 09:42:52 |
10.72 |
9 |
13000 |
买入 |
| 09:42:55 |
10.73 |
36 |
13036 |
买入 |
| 09:42:58 |
10.73 |
22 |
13058 |
买入 |
| 09:43:04 |
10.73 |
42 |
13100 |
买入 |
| 09:43:07 |
10.73 |
34 |
13134 |
买入 |
| 09:43:10 |
10.73 |
126 |
13260 |
买入 |
| 09:43:13 |
10.74 |
4 |
13264 |
买入 |
| 09:43:16 |
10.74 |
88 |
13352 |
买入 |
| 09:43:22 |
10.75 |
8 |
13360 |
买入 |
| 09:43:25 |
10.74 |
5 |
13365 |
卖出 |
| 09:43:28 |
10.72 |
15 |
13380 |
卖出 |
| 09:43:31 |
10.72 |
2 |
13382 |
买入 |
| 09:43:34 |
10.72 |
85 |
13467 |
买入 |
| 09:43:37 |
10.7 |
249 |
13716 |
卖出 |
| 09:43:40 |
10.72 |
163 |
13879 |
买入 |
| 09:43:43 |
10.72 |
100 |
13979 |
买入 |
| 09:43:46 |
10.7 |
6 |
13985 |
卖出 |
| 09:43:49 |
10.71 |
2 |
13987 |
买入 |
| 09:43:52 |
10.7 |
7 |
13994 |
卖出 |
| 09:43:55 |
10.7 |
7 |
14001 |
卖出 |
| 09:43:58 |
10.7 |
1 |
14002 |
卖出 |
| 09:44:01 |
10.7 |
5 |
14007 |
卖出 |
| 09:44:04 |
10.71 |
6 |
14013 |
买入 |
| 09:44:07 |
10.7 |
364 |
14377 |
卖出 |
| 09:44:10 |
10.7 |
4 |
14381 |
卖出 |
| 09:44:13 |
10.73 |
9 |
14390 |
买入 |
| 09:44:16 |
10.72 |
1 |
14391 |
卖出 |
| 09:44:19 |
10.73 |
11 |
14402 |
买入 |
| 09:44:22 |
10.73 |
54 |
14456 |
买入 |
| 09:44:25 |
10.73 |
11 |
14467 |
买入 |
| 09:44:28 |
10.73 |
13 |
14480 |
买入 |
| 09:44:31 |
10.73 |
71 |
14551 |
卖出 |
| 09:44:34 |
10.71 |
401 |
14952 |
卖出 |
| 09:44:37 |
10.74 |
18 |
14970 |
买入 |
| 09:44:40 |
10.74 |
6 |
14976 |
买入 |
| 09:44:43 |
10.74 |
5 |
14981 |
买入 |