福达合金[603045]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
14.85 |
2 |
2 |
集合竞价 |
| 09:15:07 |
14.85 |
14 |
14 |
集合竞价 |
| 09:15:28 |
14.85 |
21 |
21 |
集合竞价 |
| 09:15:58 |
14.85 |
14 |
14 |
集合竞价 |
| 09:16:28 |
15.18 |
32 |
32 |
集合竞价 |
| 09:16:37 |
15.28 |
96 |
96 |
集合竞价 |
| 09:16:43 |
15.97 |
128 |
128 |
集合竞价 |
| 09:16:49 |
16.26 |
160 |
160 |
集合竞价 |
| 09:16:55 |
16.34 |
192 |
192 |
集合竞价 |
| 09:17:01 |
16.34 |
244 |
244 |
集合竞价 |
| 09:17:13 |
16.34 |
245 |
245 |
集合竞价 |
| 09:17:25 |
16.34 |
256 |
256 |
集合竞价 |
| 09:17:31 |
16.34 |
256 |
256 |
集合竞价 |
| 09:17:37 |
16.33 |
192 |
192 |
集合竞价 |
| 09:17:46 |
15.97 |
128 |
128 |
集合竞价 |
| 09:18:10 |
15.28 |
96 |
96 |
集合竞价 |
| 09:18:25 |
15.18 |
64 |
64 |
集合竞价 |
| 09:18:34 |
15.18 |
32 |
32 |
集合竞价 |
| 09:18:49 |
14.85 |
14 |
14 |
集合竞价 |
| 09:20:01 |
14.85 |
15 |
15 |
集合竞价 |
| 09:20:46 |
14.85 |
22 |
22 |
集合竞价 |
| 09:21:34 |
14.85 |
25 |
25 |
集合竞价 |
| 09:23:31 |
14.85 |
26 |
26 |
集合竞价 |
| 09:24:25 |
14.85 |
26 |
26 |
集合竞价 |
| 09:24:52 |
14.85 |
101 |
101 |
集合竞价 |
| 09:24:55 |
14.85 |
105 |
105 |
集合竞价 |
| 09:25:03 |
14.84 |
120 |
225 |
买入 |
| 09:30:01 |
14.8 |
1 |
226 |
卖出 |
| 09:30:04 |
14.77 |
2 |
228 |
卖出 |
| 09:30:07 |
14.8 |
54 |
282 |
买入 |
| 09:30:10 |
14.7 |
3 |
285 |
卖出 |
| 09:30:13 |
14.7 |
22 |
307 |
买入 |
| 09:30:19 |
14.8 |
11 |
318 |
买入 |
| 09:30:22 |
14.81 |
14 |
332 |
买入 |
| 09:30:25 |
14.82 |
142 |
474 |
买入 |
| 09:30:28 |
14.83 |
26 |
500 |
买入 |
| 09:30:31 |
14.83 |
6 |
506 |
买入 |
| 09:30:34 |
14.83 |
13 |
519 |
卖出 |
| 09:30:40 |
14.84 |
31 |
550 |
买入 |
| 09:30:43 |
14.85 |
63 |
613 |
买入 |
| 09:31:01 |
14.88 |
3 |
616 |
卖出 |
| 09:31:04 |
14.93 |
27 |
643 |
买入 |
| 09:31:07 |
14.95 |
2 |
645 |
买入 |
| 09:31:10 |
14.95 |
30 |
675 |
买入 |
| 09:31:13 |
14.94 |
19 |
694 |
卖出 |
| 09:31:16 |
14.95 |
114 |
808 |
买入 |
| 09:31:19 |
14.93 |
10 |
818 |
卖出 |
| 09:31:25 |
14.95 |
2 |
820 |
买入 |
| 09:31:34 |
14.93 |
12 |
832 |
卖出 |
| 09:31:40 |
14.93 |
6 |
838 |
买入 |
| 09:31:46 |
14.93 |
1 |
839 |
买入 |
| 09:31:52 |
14.92 |
1 |
840 |
买入 |
| 09:32:10 |
14.88 |
8 |
848 |
卖出 |
| 09:32:13 |
14.89 |
2 |
850 |
买入 |
| 09:32:16 |
14.89 |
1 |
851 |
买入 |
| 09:32:19 |
14.88 |
1 |
852 |
卖出 |
| 09:32:22 |
14.89 |
11 |
863 |
买入 |
| 09:32:25 |
14.89 |
16 |
879 |
买入 |
| 09:32:28 |
14.89 |
13 |
892 |
买入 |
| 09:32:31 |
14.88 |
15 |
907 |
卖出 |
| 09:32:43 |
14.87 |
18 |
925 |
卖出 |
| 09:32:55 |
14.84 |
1 |
926 |
卖出 |
| 09:32:58 |
14.86 |
3 |
929 |
买入 |
| 09:33:04 |
14.84 |
22 |
951 |
卖出 |
| 09:33:07 |
14.84 |
3 |
954 |
买入 |
| 09:33:10 |
14.84 |
2 |
956 |
买入 |
| 09:33:13 |
14.84 |
27 |
983 |
买入 |
| 09:33:16 |
14.83 |
55 |
1038 |
卖出 |
| 09:33:22 |
14.87 |
13 |
1051 |
买入 |
| 09:33:25 |
14.87 |
19 |
1070 |
买入 |
| 09:33:28 |
14.86 |
1 |
1071 |
卖出 |
| 09:33:34 |
14.87 |
3 |
1074 |
买入 |
| 09:33:37 |
14.88 |
13 |
1087 |
买入 |
| 09:33:40 |
14.88 |
5 |
1092 |
买入 |
| 09:33:43 |
14.89 |
58 |
1150 |
买入 |
| 09:33:49 |
14.92 |
2 |
1152 |
买入 |
| 09:33:52 |
14.92 |
6 |
1158 |
买入 |
| 09:33:55 |
14.92 |
1 |
1159 |
买入 |
| 09:34:01 |
14.94 |
31 |
1190 |
买入 |
| 09:34:04 |
14.93 |
4 |
1194 |
卖出 |
| 09:34:07 |
14.9 |
8 |
1202 |
卖出 |
| 09:34:10 |
14.9 |
17 |
1219 |
买入 |
| 09:34:13 |
14.93 |
9 |
1228 |
买入 |
| 09:34:16 |
14.93 |
1 |
1229 |
卖出 |
| 09:34:19 |
14.93 |
27 |
1256 |
卖出 |
| 09:34:22 |
14.93 |
4 |
1260 |
卖出 |
| 09:34:34 |
14.93 |
13 |
1273 |
买入 |
| 09:34:37 |
14.94 |
1 |
1274 |
买入 |
| 09:34:40 |
14.93 |
12 |
1286 |
卖出 |
| 09:34:46 |
14.95 |
9 |
1295 |
买入 |
| 09:34:52 |
14.95 |
7 |
1302 |
卖出 |
| 09:34:55 |
14.96 |
1 |
1303 |
卖出 |
| 09:34:58 |
14.95 |
1 |
1304 |
卖出 |
| 09:35:01 |
14.95 |
3 |
1307 |
卖出 |
| 09:35:04 |
14.98 |
58 |
1365 |
买入 |
| 09:35:07 |
14.95 |
55 |
1420 |
卖出 |
| 09:35:16 |
14.93 |
5 |
1425 |
卖出 |
| 09:35:19 |
14.95 |
2 |
1427 |
买入 |
| 09:35:22 |
14.93 |
17 |
1444 |
卖出 |
| 09:35:25 |
14.96 |
69 |
1513 |
买入 |
| 09:35:34 |
15.02 |
1 |
1514 |
买入 |
| 09:35:37 |
15.02 |
8 |
1522 |
买入 |
| 09:35:40 |
15.02 |
3 |
1525 |
买入 |
| 09:35:43 |
15.02 |
45 |
1570 |
买入 |
| 09:35:46 |
15.02 |
35 |
1605 |
买入 |
| 09:35:49 |
15.02 |
10 |
1615 |
买入 |
| 09:35:52 |
15.02 |
2 |
1617 |
买入 |
| 09:36:01 |
15.02 |
22 |
1639 |
买入 |
| 09:36:04 |
15.02 |
9 |
1648 |
买入 |
| 09:36:07 |
15.01 |
3 |
1651 |
卖出 |
| 09:36:13 |
15.01 |
7 |
1658 |
买入 |
| 09:36:19 |
15.02 |
11 |
1669 |
买入 |
| 09:37:01 |
15.06 |
5 |
1674 |
卖出 |
| 09:37:04 |
15.06 |
1 |
1675 |
买入 |
| 09:37:07 |
15.06 |
1 |
1676 |
买入 |
| 09:37:16 |
15.06 |
3 |
1679 |
卖出 |
| 09:37:19 |
15.06 |
27 |
1706 |
卖出 |
| 09:37:22 |
15.05 |
24 |
1730 |
卖出 |
| 09:37:25 |
15.05 |
2 |
1732 |
买入 |
| 09:37:28 |
15.04 |
1 |
1733 |
卖出 |
| 09:37:46 |
15.03 |
1 |
1734 |
卖出 |
| 09:37:55 |
15.03 |
3 |
1737 |
买入 |
| 09:38:01 |
15.04 |
33 |
1770 |
买入 |
| 09:38:04 |
15.05 |
4 |
1774 |
卖出 |
| 09:38:10 |
15.05 |
4 |
1778 |
卖出 |
| 09:38:25 |
15.05 |
15 |
1793 |
买入 |
| 09:38:28 |
15.04 |
103 |
1896 |
卖出 |
| 09:38:31 |
15.05 |
2 |
1898 |
买入 |
| 09:38:34 |
15.05 |
1 |
1899 |
买入 |
| 09:38:40 |
15.05 |
11 |
1910 |
买入 |
| 09:38:43 |
15.06 |
18 |
1928 |
买入 |
| 09:38:46 |
15.06 |
7 |
1935 |
买入 |
| 09:38:49 |
15.06 |
11 |
1946 |
买入 |
| 09:38:55 |
15.08 |
3 |
1949 |
买入 |
| 09:39:04 |
15.07 |
1 |
1950 |
买入 |
| 09:39:07 |
15.07 |
5 |
1955 |
买入 |
| 09:39:13 |
15.05 |
1 |
1956 |
卖出 |
| 09:39:31 |
15.06 |
7 |
1963 |
买入 |
| 09:39:37 |
15.08 |
6 |
1969 |
买入 |
| 09:39:40 |
15.06 |
3 |
1972 |
卖出 |
| 09:39:43 |
15.05 |
13 |
1985 |
卖出 |
| 09:39:52 |
15.05 |
11 |
1996 |
卖出 |
| 09:39:55 |
15.05 |
1 |
1997 |
买入 |
| 09:40:01 |
15.04 |
6 |
2003 |
卖出 |
| 09:40:04 |
15.05 |
3 |
2006 |
买入 |
| 09:40:07 |
15.02 |
5 |
2011 |
卖出 |
| 09:40:10 |
15.01 |
18 |
2029 |
卖出 |
| 09:40:13 |
15.01 |
2 |
2031 |
卖出 |
| 09:40:31 |
15.02 |
5 |
2036 |
买入 |
| 09:40:34 |
15.01 |
50 |
2086 |
卖出 |
| 09:40:37 |
15.04 |
1 |
2087 |
买入 |
| 09:40:46 |
15.02 |
2 |
2089 |
卖出 |
| 09:41:07 |
15.01 |
5 |
2094 |
卖出 |
| 09:41:10 |
15 |
12 |
2106 |
卖出 |
| 09:41:13 |
14.99 |
24 |
2130 |
卖出 |
| 09:41:19 |
14.99 |
10 |
2140 |
卖出 |
| 09:41:22 |
14.99 |
17 |
2157 |
卖出 |
| 09:41:25 |
15 |
5 |
2162 |
买入 |
| 09:41:28 |
15 |
30 |
2192 |
买入 |
| 09:41:31 |
15 |
27 |
2219 |
买入 |
| 09:41:34 |
15 |
2 |
2221 |
卖出 |
| 09:41:37 |
15.01 |
5 |
2226 |
买入 |
| 09:41:46 |
15.02 |
26 |
2252 |
买入 |
| 09:41:49 |
15.01 |
40 |
2292 |
卖出 |
| 09:41:58 |
15 |
11 |
2303 |
卖出 |
| 09:42:01 |
15 |
4 |
2307 |
卖出 |
| 09:42:04 |
14.99 |
12 |
2319 |
卖出 |
| 09:42:07 |
15 |
5 |
2324 |
买入 |
| 09:42:16 |
14.99 |
9 |
2333 |
买入 |
| 09:42:22 |
14.99 |
5 |
2338 |
买入 |
| 09:42:25 |
14.99 |
3 |
2341 |
买入 |
| 09:42:28 |
14.99 |
5 |
2346 |
买入 |
| 09:42:31 |
14.98 |
4 |
2350 |
卖出 |
| 09:42:37 |
14.97 |
1 |
2351 |
卖出 |
| 09:42:40 |
14.99 |
31 |
2382 |
买入 |
| 09:42:52 |
14.97 |
7 |
2389 |
卖出 |
| 09:43:10 |
14.99 |
50 |
2439 |
买入 |
| 09:43:13 |
14.99 |
45 |
2484 |
买入 |
| 09:43:16 |
14.99 |
71 |
2555 |
买入 |
| 09:43:19 |
15 |
17 |
2572 |
买入 |
| 09:43:22 |
15.01 |
4 |
2576 |
买入 |
| 09:43:25 |
15.01 |
5 |
2581 |
卖出 |
| 09:43:28 |
15.01 |
24 |
2605 |
卖出 |
| 09:43:31 |
14.99 |
60 |
2665 |
卖出 |
| 09:43:34 |
14.98 |
5 |
2670 |
卖出 |
| 09:43:40 |
14.96 |
2 |
2672 |
卖出 |
| 09:43:49 |
14.96 |
21 |
2693 |
卖出 |
| 09:43:52 |
14.96 |
3 |
2696 |
买入 |
| 09:43:55 |
14.96 |
3 |
2699 |
买入 |
| 09:43:58 |
14.96 |
13 |
2712 |
买入 |
| 09:44:01 |
14.98 |
2 |
2714 |
买入 |
| 09:44:07 |
14.98 |
3 |
2717 |
买入 |
| 09:44:22 |
14.99 |
1 |
2718 |
卖出 |
| 09:44:25 |
14.99 |
1 |
2719 |
卖出 |
| 09:44:31 |
15 |
10 |
2729 |
买入 |
| 09:44:37 |
15 |
6 |
2735 |
买入 |
| 09:44:49 |
14.99 |
8 |
2743 |
卖出 |
| 09:44:52 |
15 |
2 |
2745 |
买入 |
| 09:44:55 |
15 |
1 |
2746 |
买入 |
| 09:44:58 |
15 |
2 |
2748 |
买入 |
| 09:45:01 |
14.99 |
9 |
2757 |
卖出 |
| 09:45:04 |
14.99 |
10 |
2767 |
卖出 |
| 09:45:07 |
14.99 |
71 |
2838 |
卖出 |
| 09:45:19 |
14.97 |
1 |
2839 |
卖出 |
| 09:45:22 |
14.97 |
2 |
2841 |
卖出 |
| 09:45:25 |
14.97 |
2 |
2843 |
买入 |
| 09:45:28 |
14.97 |
1 |
2844 |
买入 |
| 09:45:37 |
14.97 |
1 |
2845 |
卖出 |
| 09:45:49 |
14.98 |
10 |
2855 |
买入 |
| 09:45:58 |
14.97 |
1 |
2856 |
卖出 |
| 09:46:07 |
14.98 |
2 |
2858 |
买入 |
| 09:46:13 |
14.98 |
1 |
2859 |
卖出 |
| 09:46:16 |
14.99 |
1 |
2860 |
买入 |
| 09:46:22 |
14.99 |
1 |
2861 |
买入 |
| 09:46:34 |
14.99 |
26 |
2887 |
买入 |
| 09:46:37 |
15 |
93 |
2980 |
买入 |
| 09:46:40 |
15 |
41 |
3021 |
买入 |
| 09:46:43 |
15.02 |
1 |
3022 |
买入 |
| 09:46:49 |
15.02 |
1 |
3023 |
买入 |
| 09:46:52 |
15.02 |
5 |
3028 |
买入 |
| 09:47:01 |
15.02 |
1 |
3029 |
买入 |
| 09:47:04 |
15.03 |
19 |
3048 |
买入 |
| 09:47:19 |
15.04 |
2 |
3050 |
买入 |
| 09:47:25 |
15.04 |
1 |
3051 |
买入 |
| 09:47:34 |
15.03 |
2 |
3053 |
卖出 |
| 09:47:37 |
15.03 |
1 |
3054 |
卖出 |
| 09:47:40 |
15.04 |
23 |
3077 |
买入 |
| 09:47:43 |
15.04 |
5 |
3082 |
买入 |
| 09:47:46 |
15.04 |
19 |
3101 |
买入 |
| 09:47:49 |
15.04 |
13 |
3114 |
买入 |
| 09:47:52 |
15.04 |
5 |
3119 |
买入 |
| 09:47:55 |
15.04 |
9 |
3128 |
买入 |
| 09:48:01 |
15.04 |
4 |
3132 |
买入 |
| 09:48:04 |
15.04 |
7 |
3139 |
买入 |
| 09:48:07 |
15.04 |
5 |
3144 |
买入 |
| 09:48:10 |
15.04 |
4 |
3148 |
买入 |
| 09:48:13 |
15.05 |
33 |
3181 |
买入 |
| 09:48:16 |
15.05 |
19 |
3200 |
买入 |
| 09:48:19 |
15.08 |
8 |
3208 |
买入 |
| 09:48:22 |
15.1 |
5 |
3213 |
买入 |
| 09:48:25 |
15.08 |
5 |
3218 |
卖出 |
| 09:48:28 |
15.08 |
2 |
3220 |
买入 |
| 09:48:34 |
15.14 |
1 |
3221 |
买入 |
| 09:48:37 |
15.15 |
6 |
3227 |
买入 |
| 09:48:40 |
15.08 |
3 |
3230 |
卖出 |
| 09:48:43 |
15.06 |
9 |
3239 |
卖出 |
| 09:48:46 |
15.09 |
11 |
3250 |
买入 |
| 09:48:49 |
15.06 |
1 |
3251 |
买入 |
| 09:48:58 |
15.04 |
33 |
3284 |
卖出 |
| 09:49:01 |
15.06 |
59 |
3343 |
买入 |
| 09:49:04 |
15.06 |
4 |
3347 |
卖出 |
| 09:49:07 |
15.05 |
20 |
3367 |
卖出 |
| 09:49:13 |
15.05 |
22 |
3389 |
卖出 |
| 09:49:16 |
15.03 |
5 |
3394 |
卖出 |
| 09:49:19 |
15.05 |
6 |
3400 |
买入 |
| 09:49:31 |
15.04 |
1 |
3401 |
卖出 |
| 09:49:37 |
15.04 |
13 |
3414 |
卖出 |
| 09:49:40 |
15.04 |
3 |
3417 |
买入 |
| 09:49:43 |
15.03 |
3 |
3420 |
卖出 |
| 09:49:46 |
14.99 |
62 |
3482 |
卖出 |
| 09:49:49 |
14.99 |
19 |
3501 |
买入 |
| 09:49:52 |
15 |
6 |
3507 |
买入 |
| 09:49:55 |
15 |
13 |
3520 |
买入 |
| 09:49:58 |
15 |
30 |
3550 |
买入 |
| 09:50:01 |
15 |
6 |
3556 |
买入 |
| 09:50:49 |
15.04 |
6 |
3562 |
买入 |
| 09:50:58 |
15.04 |
1 |
3563 |
买入 |
| 09:51:01 |
15.04 |
1 |
3564 |
买入 |
| 09:51:04 |
15.04 |
54 |
3618 |
买入 |
| 09:51:07 |
15.05 |
8 |
3626 |
买入 |
| 09:51:10 |
15.05 |
6 |
3632 |
买入 |
| 09:51:13 |
15.06 |
1 |
3633 |
买入 |
| 09:51:16 |
15.07 |
5 |
3638 |
卖出 |
| 09:51:19 |
15.04 |
12 |
3650 |
卖出 |
| 09:51:22 |
15.08 |
7 |
3657 |
买入 |
| 09:51:25 |
15.08 |
2 |
3659 |
卖出 |
| 09:51:40 |
15.1 |
7 |
3666 |
卖出 |
| 09:51:43 |
15.1 |
2 |
3668 |
卖出 |
| 09:51:46 |
15.1 |
1 |
3669 |
买入 |
| 09:51:49 |
15.1 |
2 |
3671 |
买入 |
| 09:52:04 |
15.1 |
1 |
3672 |
卖出 |
| 09:52:07 |
15.1 |
3 |
3675 |
卖出 |
| 09:52:16 |
15.09 |
4 |
3679 |
卖出 |
| 09:52:19 |
15.12 |
2 |
3681 |
买入 |
| 09:52:28 |
15.1 |
8 |
3689 |
卖出 |
| 09:52:31 |
15.11 |
1 |
3690 |
买入 |
| 09:52:37 |
15.1 |
18 |
3708 |
卖出 |
| 09:52:40 |
15.1 |
3 |
3711 |
卖出 |
| 09:52:43 |
15.11 |
1 |
3712 |
买入 |
| 09:52:52 |
15.1 |
2 |
3714 |
卖出 |
| 09:52:55 |
15.1 |
10 |
3724 |
卖出 |
| 09:52:58 |
15.1 |
3 |
3727 |
卖出 |
| 09:53:10 |
15.1 |
9 |
3736 |
买入 |
| 09:53:13 |
15.11 |
31 |
3767 |
买入 |
| 09:53:22 |
15.12 |
1 |
3768 |
买入 |
| 09:53:34 |
15.12 |
4 |
3772 |
买入 |
| 09:53:37 |
15.12 |
4 |
3776 |
买入 |
| 09:53:40 |
15.12 |
20 |
3796 |
买入 |
| 09:53:46 |
15.12 |
29 |
3825 |
买入 |
| 09:53:52 |
15.12 |
1 |
3826 |
卖出 |