福鞍股份[603315]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
19.74 |
31 |
31 |
集合竞价 |
| 09:15:04 |
19.74 |
93 |
93 |
集合竞价 |
| 09:15:07 |
19.74 |
94 |
94 |
集合竞价 |
| 09:15:10 |
19.74 |
208 |
208 |
集合竞价 |
| 09:15:46 |
19.74 |
209 |
209 |
集合竞价 |
| 09:16:13 |
19.74 |
213 |
213 |
集合竞价 |
| 09:16:34 |
19.74 |
217 |
217 |
集合竞价 |
| 09:16:37 |
19.74 |
217 |
217 |
集合竞价 |
| 09:16:43 |
19.74 |
217 |
217 |
集合竞价 |
| 09:17:16 |
19.74 |
217 |
217 |
集合竞价 |
| 09:17:28 |
19.74 |
232 |
232 |
集合竞价 |
| 09:17:37 |
19.73 |
118 |
118 |
集合竞价 |
| 09:17:43 |
19.7 |
122 |
122 |
集合竞价 |
| 09:17:55 |
19.7 |
121 |
121 |
集合竞价 |
| 09:17:58 |
19.54 |
124 |
124 |
集合竞价 |
| 09:18:07 |
19.43 |
124 |
124 |
集合竞价 |
| 09:18:22 |
19.3 |
137 |
137 |
集合竞价 |
| 09:18:40 |
19.43 |
142 |
142 |
集合竞价 |
| 09:18:46 |
19.74 |
256 |
256 |
集合竞价 |
| 09:18:58 |
19.43 |
142 |
142 |
集合竞价 |
| 09:19:16 |
19.43 |
142 |
142 |
集合竞价 |
| 09:19:28 |
19.43 |
142 |
142 |
集合竞价 |
| 09:19:55 |
19.43 |
144 |
144 |
集合竞价 |
| 09:20:01 |
19.43 |
145 |
145 |
集合竞价 |
| 09:20:13 |
19.42 |
162 |
162 |
集合竞价 |
| 09:20:34 |
19.42 |
162 |
162 |
集合竞价 |
| 09:20:55 |
19.42 |
162 |
162 |
集合竞价 |
| 09:21:13 |
19.42 |
163 |
163 |
集合竞价 |
| 09:21:19 |
19.42 |
173 |
173 |
集合竞价 |
| 09:21:31 |
19.42 |
181 |
181 |
集合竞价 |
| 09:21:40 |
19.42 |
193 |
193 |
集合竞价 |
| 09:21:43 |
19.42 |
193 |
193 |
集合竞价 |
| 09:22:10 |
19.42 |
218 |
218 |
集合竞价 |
| 09:22:13 |
19.42 |
219 |
219 |
集合竞价 |
| 09:22:22 |
19.42 |
219 |
219 |
集合竞价 |
| 09:22:28 |
19.42 |
230 |
230 |
集合竞价 |
| 09:22:31 |
19.42 |
235 |
235 |
集合竞价 |
| 09:22:34 |
19.42 |
237 |
237 |
集合竞价 |
| 09:22:52 |
19.42 |
240 |
240 |
集合竞价 |
| 09:22:55 |
19.42 |
241 |
241 |
集合竞价 |
| 09:23:19 |
19.42 |
241 |
241 |
集合竞价 |
| 09:23:28 |
19.42 |
245 |
245 |
集合竞价 |
| 09:23:40 |
19.43 |
315 |
315 |
集合竞价 |
| 09:23:43 |
19.43 |
316 |
316 |
集合竞价 |
| 09:24:01 |
19.43 |
318 |
318 |
集合竞价 |
| 09:24:13 |
19.43 |
318 |
318 |
集合竞价 |
| 09:24:25 |
19.43 |
332 |
332 |
集合竞价 |
| 09:24:40 |
19.43 |
338 |
338 |
集合竞价 |
| 09:24:46 |
19.43 |
344 |
344 |
集合竞价 |
| 09:24:49 |
19.42 |
421 |
421 |
集合竞价 |
| 09:24:52 |
19.42 |
439 |
439 |
集合竞价 |
| 09:24:55 |
19.42 |
440 |
440 |
集合竞价 |
| 09:24:58 |
19.35 |
450 |
450 |
集合竞价 |
| 09:25:01 |
19.31 |
483 |
483 |
集合竞价 |
| 09:25:06 |
19.31 |
483 |
966 |
买入 |
| 09:30:01 |
19.31 |
46 |
1012 |
买入 |
| 09:30:04 |
19.31 |
57 |
1069 |
卖出 |
| 09:30:07 |
19.31 |
103 |
1172 |
卖出 |
| 09:30:10 |
19.39 |
152 |
1324 |
买入 |
| 09:30:13 |
19.42 |
58 |
1382 |
买入 |
| 09:30:16 |
19.46 |
4 |
1386 |
买入 |
| 09:30:19 |
19.44 |
2 |
1388 |
卖出 |
| 09:30:22 |
19.43 |
10 |
1398 |
卖出 |
| 09:30:25 |
19.6 |
82 |
1480 |
买入 |
| 09:30:28 |
19.48 |
7 |
1487 |
卖出 |
| 09:30:31 |
19.48 |
69 |
1556 |
买入 |
| 09:30:34 |
19.57 |
5 |
1561 |
买入 |
| 09:30:37 |
19.57 |
8 |
1569 |
卖出 |
| 09:30:40 |
19.57 |
37 |
1606 |
卖出 |
| 09:30:43 |
19.57 |
5 |
1611 |
买入 |
| 09:30:46 |
19.57 |
5 |
1616 |
买入 |
| 09:30:49 |
19.57 |
9 |
1625 |
买入 |
| 09:30:52 |
19.57 |
19 |
1644 |
买入 |
| 09:30:55 |
19.61 |
88 |
1732 |
买入 |
| 09:30:58 |
19.61 |
12 |
1744 |
卖出 |
| 09:31:01 |
19.57 |
36 |
1780 |
卖出 |
| 09:31:04 |
19.57 |
19 |
1799 |
卖出 |
| 09:31:07 |
19.57 |
54 |
1853 |
卖出 |
| 09:31:10 |
19.54 |
107 |
1960 |
卖出 |
| 09:31:13 |
19.49 |
44 |
2004 |
卖出 |
| 09:31:16 |
19.48 |
44 |
2048 |
卖出 |
| 09:31:19 |
19.48 |
102 |
2150 |
买入 |
| 09:31:22 |
19.48 |
33 |
2183 |
买入 |
| 09:31:25 |
19.48 |
29 |
2212 |
买入 |
| 09:31:28 |
19.49 |
19 |
2231 |
买入 |
| 09:31:31 |
19.49 |
16 |
2247 |
卖出 |
| 09:31:34 |
19.5 |
13 |
2260 |
买入 |
| 09:31:37 |
19.5 |
23 |
2283 |
卖出 |
| 09:31:40 |
19.48 |
18 |
2301 |
卖出 |
| 09:31:43 |
19.51 |
27 |
2328 |
买入 |
| 09:31:46 |
19.5 |
7 |
2335 |
卖出 |
| 09:31:49 |
19.53 |
17 |
2352 |
买入 |
| 09:31:52 |
19.55 |
16 |
2368 |
买入 |
| 09:31:55 |
19.54 |
3 |
2371 |
卖出 |
| 09:31:58 |
19.57 |
11 |
2382 |
买入 |
| 09:32:01 |
19.56 |
47 |
2429 |
卖出 |
| 09:32:04 |
19.54 |
145 |
2574 |
卖出 |
| 09:32:07 |
19.55 |
63 |
2637 |
买入 |
| 09:32:10 |
19.56 |
28 |
2665 |
买入 |
| 09:32:13 |
19.6 |
24 |
2689 |
买入 |
| 09:32:16 |
19.56 |
3 |
2692 |
卖出 |
| 09:32:19 |
19.58 |
4 |
2696 |
买入 |
| 09:32:22 |
19.54 |
10 |
2706 |
卖出 |
| 09:32:28 |
19.59 |
2 |
2708 |
买入 |
| 09:32:31 |
19.59 |
3 |
2711 |
买入 |
| 09:32:34 |
19.56 |
13 |
2724 |
卖出 |
| 09:32:37 |
19.59 |
12 |
2736 |
买入 |
| 09:32:40 |
19.59 |
10 |
2746 |
买入 |
| 09:32:43 |
19.6 |
80 |
2826 |
买入 |
| 09:32:46 |
19.59 |
9 |
2835 |
卖出 |
| 09:32:49 |
19.6 |
4 |
2839 |
买入 |
| 09:32:52 |
19.6 |
6 |
2845 |
卖出 |
| 09:32:55 |
19.6 |
4 |
2849 |
卖出 |
| 09:32:58 |
19.6 |
45 |
2894 |
买入 |
| 09:33:01 |
19.6 |
49 |
2943 |
卖出 |
| 09:33:04 |
19.59 |
108 |
3051 |
卖出 |
| 09:33:07 |
19.6 |
8 |
3059 |
买入 |
| 09:33:10 |
19.6 |
20 |
3079 |
卖出 |
| 09:33:13 |
19.6 |
74 |
3153 |
卖出 |
| 09:33:16 |
19.6 |
53 |
3206 |
卖出 |
| 09:33:19 |
19.59 |
48 |
3254 |
卖出 |
| 09:33:22 |
19.59 |
63 |
3317 |
买入 |
| 09:33:25 |
19.57 |
11 |
3328 |
卖出 |
| 09:33:28 |
19.56 |
2 |
3330 |
卖出 |
| 09:33:31 |
19.56 |
14 |
3344 |
卖出 |
| 09:33:34 |
19.59 |
21 |
3365 |
买入 |
| 09:33:37 |
19.58 |
15 |
3380 |
卖出 |
| 09:33:40 |
19.6 |
45 |
3425 |
买入 |
| 09:33:43 |
19.58 |
7 |
3432 |
卖出 |
| 09:33:46 |
19.57 |
2 |
3434 |
卖出 |
| 09:33:49 |
19.6 |
10 |
3444 |
买入 |
| 09:33:52 |
19.59 |
7 |
3451 |
卖出 |
| 09:33:55 |
19.6 |
48 |
3499 |
买入 |
| 09:33:58 |
19.59 |
36 |
3535 |
卖出 |
| 09:34:01 |
19.59 |
19 |
3554 |
卖出 |
| 09:34:04 |
19.59 |
45 |
3599 |
卖出 |
| 09:34:07 |
19.61 |
27 |
3626 |
买入 |
| 09:34:10 |
19.63 |
5 |
3631 |
买入 |
| 09:34:13 |
19.64 |
34 |
3665 |
买入 |
| 09:34:16 |
19.66 |
7 |
3672 |
买入 |
| 09:34:19 |
19.65 |
20 |
3692 |
卖出 |
| 09:34:22 |
19.66 |
1 |
3693 |
买入 |
| 09:34:25 |
19.66 |
28 |
3721 |
卖出 |
| 09:34:28 |
19.67 |
3 |
3724 |
买入 |
| 09:34:34 |
19.67 |
3 |
3727 |
卖出 |
| 09:34:37 |
19.67 |
2 |
3729 |
卖出 |
| 09:34:40 |
19.64 |
146 |
3875 |
卖出 |
| 09:34:43 |
19.61 |
100 |
3975 |
卖出 |
| 09:34:46 |
19.61 |
1 |
3976 |
卖出 |
| 09:34:49 |
19.61 |
13 |
3989 |
卖出 |
| 09:34:52 |
19.59 |
13 |
4002 |
卖出 |
| 09:34:55 |
19.59 |
3 |
4005 |
卖出 |
| 09:34:58 |
19.57 |
23 |
4028 |
卖出 |
| 09:35:01 |
19.59 |
2 |
4030 |
买入 |
| 09:35:04 |
19.57 |
3 |
4033 |
卖出 |
| 09:35:07 |
19.61 |
50 |
4083 |
买入 |
| 09:35:10 |
19.63 |
58 |
4141 |
买入 |
| 09:35:13 |
19.59 |
25 |
4166 |
卖出 |
| 09:35:16 |
19.65 |
49 |
4215 |
买入 |
| 09:35:19 |
19.65 |
4 |
4219 |
买入 |
| 09:35:22 |
19.59 |
5 |
4224 |
卖出 |
| 09:35:25 |
19.6 |
10 |
4234 |
买入 |
| 09:35:28 |
19.59 |
3 |
4237 |
卖出 |
| 09:35:31 |
19.61 |
10 |
4247 |
买入 |
| 09:35:34 |
19.58 |
49 |
4296 |
卖出 |
| 09:35:37 |
19.56 |
81 |
4377 |
卖出 |
| 09:35:40 |
19.58 |
64 |
4441 |
买入 |
| 09:35:43 |
19.57 |
3 |
4444 |
卖出 |
| 09:35:46 |
19.58 |
10 |
4454 |
买入 |
| 09:35:49 |
19.56 |
4 |
4458 |
卖出 |
| 09:35:52 |
19.5 |
69 |
4527 |
卖出 |
| 09:35:55 |
19.5 |
1 |
4528 |
卖出 |
| 09:36:01 |
19.5 |
12 |
4540 |
卖出 |
| 09:36:04 |
19.51 |
32 |
4572 |
买入 |
| 09:36:07 |
19.5 |
120 |
4692 |
卖出 |
| 09:36:10 |
19.49 |
61 |
4753 |
卖出 |
| 09:36:13 |
19.45 |
20 |
4773 |
卖出 |
| 09:36:16 |
19.46 |
21 |
4794 |
买入 |
| 09:36:19 |
19.49 |
45 |
4839 |
买入 |
| 09:36:22 |
19.49 |
18 |
4857 |
买入 |
| 09:36:25 |
19.49 |
15 |
4872 |
卖出 |
| 09:36:28 |
19.49 |
13 |
4885 |
卖出 |
| 09:36:31 |
19.49 |
10 |
4895 |
卖出 |
| 09:36:34 |
19.51 |
8 |
4903 |
买入 |
| 09:36:37 |
19.47 |
1 |
4904 |
卖出 |
| 09:36:40 |
19.46 |
25 |
4929 |
卖出 |
| 09:36:43 |
19.47 |
41 |
4970 |
买入 |
| 09:36:46 |
19.47 |
18 |
4988 |
买入 |
| 09:36:49 |
19.46 |
8 |
4996 |
卖出 |
| 09:36:52 |
19.46 |
12 |
5008 |
卖出 |
| 09:36:55 |
19.47 |
14 |
5022 |
买入 |
| 09:36:58 |
19.46 |
3 |
5025 |
买入 |
| 09:37:01 |
19.44 |
9 |
5034 |
卖出 |
| 09:37:04 |
19.45 |
17 |
5051 |
买入 |
| 09:37:07 |
19.49 |
64 |
5115 |
买入 |
| 09:37:10 |
19.52 |
92 |
5207 |
买入 |
| 09:37:13 |
19.52 |
2 |
5209 |
卖出 |
| 09:37:16 |
19.49 |
8 |
5217 |
卖出 |
| 09:37:19 |
19.49 |
1 |
5218 |
卖出 |
| 09:37:22 |
19.49 |
4 |
5222 |
卖出 |
| 09:37:25 |
19.49 |
11 |
5233 |
卖出 |
| 09:37:28 |
19.47 |
5 |
5238 |
卖出 |
| 09:37:31 |
19.47 |
15 |
5253 |
卖出 |
| 09:37:34 |
19.49 |
62 |
5315 |
买入 |
| 09:37:37 |
19.46 |
4 |
5319 |
卖出 |
| 09:37:40 |
19.46 |
39 |
5358 |
卖出 |
| 09:37:43 |
19.49 |
115 |
5473 |
买入 |
| 09:37:49 |
19.49 |
12 |
5485 |
卖出 |
| 09:37:52 |
19.49 |
23 |
5508 |
卖出 |
| 09:37:55 |
19.5 |
52 |
5560 |
买入 |
| 09:37:58 |
19.52 |
19 |
5579 |
买入 |
| 09:38:01 |
19.52 |
8 |
5587 |
买入 |
| 09:38:04 |
19.52 |
14 |
5601 |
卖出 |
| 09:38:07 |
19.52 |
5 |
5606 |
卖出 |
| 09:38:10 |
19.52 |
23 |
5629 |
卖出 |
| 09:38:19 |
19.54 |
1 |
5630 |
买入 |
| 09:38:22 |
19.54 |
10 |
5640 |
买入 |
| 09:38:25 |
19.54 |
4 |
5644 |
卖出 |
| 09:38:28 |
19.52 |
24 |
5668 |
卖出 |
| 09:38:31 |
19.52 |
3 |
5671 |
卖出 |
| 09:38:34 |
19.52 |
85 |
5756 |
卖出 |
| 09:38:37 |
19.52 |
25 |
5781 |
买入 |
| 09:38:40 |
19.51 |
5 |
5786 |
卖出 |
| 09:38:43 |
19.5 |
8 |
5794 |
卖出 |
| 09:38:49 |
19.5 |
132 |
5926 |
卖出 |
| 09:38:52 |
19.52 |
97 |
6023 |
买入 |
| 09:38:55 |
19.52 |
6 |
6029 |
买入 |
| 09:38:58 |
19.5 |
28 |
6057 |
买入 |
| 09:39:01 |
19.52 |
38 |
6095 |
买入 |
| 09:39:04 |
19.51 |
1 |
6096 |
卖出 |
| 09:39:10 |
19.51 |
24 |
6120 |
买入 |
| 09:39:13 |
19.51 |
3 |
6123 |
卖出 |
| 09:39:19 |
19.51 |
1 |
6124 |
卖出 |
| 09:39:22 |
19.51 |
1 |
6125 |
卖出 |
| 09:39:25 |
19.53 |
1 |
6126 |
买入 |
| 09:39:28 |
19.54 |
10 |
6136 |
买入 |
| 09:39:34 |
19.53 |
3 |
6139 |
卖出 |
| 09:39:37 |
19.53 |
3 |
6142 |
卖出 |
| 09:39:40 |
19.53 |
3 |
6145 |
卖出 |
| 09:39:43 |
19.52 |
26 |
6171 |
卖出 |
| 09:39:52 |
19.54 |
12 |
6183 |
买入 |
| 09:39:55 |
19.57 |
20 |
6203 |
买入 |
| 09:40:01 |
19.58 |
1 |
6204 |
买入 |
| 09:40:04 |
19.59 |
41 |
6245 |
买入 |
| 09:40:07 |
19.61 |
77 |
6322 |
买入 |
| 09:40:10 |
19.6 |
70 |
6392 |
卖出 |
| 09:40:13 |
19.57 |
3 |
6395 |
卖出 |
| 09:40:16 |
19.61 |
10 |
6405 |
买入 |
| 09:40:19 |
19.62 |
29 |
6434 |
买入 |
| 09:40:22 |
19.66 |
36 |
6470 |
买入 |
| 09:40:25 |
19.61 |
60 |
6530 |
卖出 |
| 09:40:28 |
19.64 |
14 |
6544 |
买入 |
| 09:40:31 |
19.69 |
8 |
6552 |
买入 |
| 09:40:34 |
19.66 |
55 |
6607 |
卖出 |
| 09:40:37 |
19.72 |
33 |
6640 |
买入 |
| 09:40:40 |
19.7 |
7 |
6647 |
卖出 |
| 09:40:43 |
19.7 |
4 |
6651 |
卖出 |
| 09:40:46 |
19.75 |
26 |
6677 |
买入 |
| 09:40:52 |
19.79 |
41 |
6718 |
买入 |
| 09:40:55 |
19.79 |
76 |
6794 |
卖出 |
| 09:40:58 |
19.75 |
136 |
6930 |
卖出 |
| 09:41:01 |
19.77 |
27 |
6957 |
买入 |
| 09:41:04 |
19.75 |
99 |
7056 |
卖出 |
| 09:41:07 |
19.73 |
175 |
7231 |
卖出 |
| 09:41:10 |
19.77 |
226 |
7457 |
买入 |
| 09:41:13 |
19.72 |
40 |
7497 |
卖出 |
| 09:41:16 |
19.73 |
10 |
7507 |
买入 |
| 09:41:19 |
19.74 |
10 |
7517 |
买入 |
| 09:41:22 |
19.73 |
21 |
7538 |
卖出 |
| 09:41:25 |
19.75 |
5 |
7543 |
买入 |
| 09:41:28 |
19.73 |
18 |
7561 |
卖出 |
| 09:41:31 |
19.73 |
18 |
7579 |
卖出 |
| 09:41:34 |
19.72 |
105 |
7684 |
卖出 |
| 09:41:37 |
19.75 |
75 |
7759 |
买入 |
| 09:41:40 |
19.68 |
4 |
7763 |
卖出 |
| 09:41:43 |
19.68 |
1 |
7764 |
买入 |
| 09:41:46 |
19.6 |
30 |
7794 |
卖出 |
| 09:41:49 |
19.68 |
5 |
7799 |
买入 |
| 09:41:52 |
19.67 |
9 |
7808 |
卖出 |
| 09:41:55 |
19.59 |
1 |
7809 |
卖出 |
| 09:42:01 |
19.65 |
11 |
7820 |
买入 |
| 09:42:04 |
19.67 |
56 |
7876 |
买入 |
| 09:42:07 |
19.67 |
14 |
7890 |
卖出 |
| 09:42:13 |
19.68 |
13 |
7903 |
买入 |
| 09:42:16 |
19.68 |
2 |
7905 |
卖出 |
| 09:42:22 |
19.67 |
9 |
7914 |
卖出 |
| 09:42:25 |
19.65 |
9 |
7923 |
卖出 |
| 09:42:28 |
19.67 |
4 |
7927 |
买入 |
| 09:42:31 |
19.64 |
15 |
7942 |
卖出 |
| 09:42:34 |
19.64 |
78 |
8020 |
卖出 |
| 09:42:37 |
19.64 |
28 |
8048 |
卖出 |
| 09:42:40 |
19.64 |
17 |
8065 |
卖出 |
| 09:42:43 |
19.64 |
23 |
8088 |
卖出 |
| 09:42:49 |
19.64 |
10 |
8098 |
买入 |
| 09:42:52 |
19.6 |
10 |
8108 |
卖出 |
| 09:42:58 |
19.6 |
5 |
8113 |
卖出 |
| 09:43:01 |
19.6 |
20 |
8133 |
买入 |
| 09:43:04 |
19.6 |
70 |
8203 |
买入 |
| 09:43:07 |
19.66 |
53 |
8256 |
买入 |
| 09:43:10 |
19.68 |
37 |
8293 |
买入 |