福斯特[603806]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
63.1 |
10 |
10 |
集合竞价 |
| 09:15:07 |
63.8 |
11 |
11 |
集合竞价 |
| 09:16:22 |
63.8 |
11 |
11 |
集合竞价 |
| 09:17:37 |
64 |
9 |
9 |
集合竞价 |
| 09:20:04 |
63.8 |
11 |
11 |
集合竞价 |
| 09:20:07 |
63.88 |
12 |
12 |
集合竞价 |
| 09:20:46 |
64 |
13 |
13 |
集合竞价 |
| 09:21:58 |
64 |
36 |
36 |
集合竞价 |
| 09:22:01 |
64 |
38 |
38 |
集合竞价 |
| 09:22:25 |
64 |
41 |
41 |
集合竞价 |
| 09:22:46 |
64 |
41 |
41 |
集合竞价 |
| 09:23:13 |
64 |
42 |
42 |
集合竞价 |
| 09:23:19 |
64 |
43 |
43 |
集合竞价 |
| 09:23:40 |
64 |
43 |
43 |
集合竞价 |
| 09:23:58 |
64 |
43 |
43 |
集合竞价 |
| 09:24:04 |
64 |
54 |
54 |
集合竞价 |
| 09:24:07 |
64 |
54 |
54 |
集合竞价 |
| 09:24:10 |
64 |
55 |
55 |
集合竞价 |
| 09:24:13 |
64 |
55 |
55 |
集合竞价 |
| 09:24:19 |
64 |
55 |
55 |
集合竞价 |
| 09:24:22 |
64 |
55 |
55 |
集合竞价 |
| 09:24:31 |
64 |
71 |
71 |
集合竞价 |
| 09:24:34 |
64 |
71 |
71 |
集合竞价 |
| 09:24:40 |
64 |
71 |
71 |
集合竞价 |
| 09:24:43 |
63.99 |
71 |
71 |
集合竞价 |
| 09:24:49 |
64 |
74 |
74 |
集合竞价 |
| 09:24:52 |
63.99 |
74 |
74 |
集合竞价 |
| 09:24:55 |
63.99 |
75 |
75 |
集合竞价 |
| 09:24:58 |
63.91 |
82 |
82 |
集合竞价 |
| 09:25:01 |
63.84 |
90 |
90 |
集合竞价 |
| 09:25:06 |
63.84 |
90 |
180 |
买入 |
| 09:30:01 |
63.5 |
84 |
264 |
卖出 |
| 09:30:04 |
63.7 |
117 |
381 |
买入 |
| 09:30:07 |
63.52 |
79 |
460 |
卖出 |
| 09:30:10 |
63.63 |
58 |
518 |
买入 |
| 09:30:13 |
63.15 |
100 |
618 |
卖出 |
| 09:30:16 |
63.6 |
58 |
676 |
买入 |
| 09:30:19 |
63.47 |
72 |
748 |
卖出 |
| 09:30:22 |
63.59 |
30 |
778 |
买入 |
| 09:30:25 |
63.47 |
34 |
812 |
卖出 |
| 09:30:28 |
63.2 |
40 |
852 |
卖出 |
| 09:30:31 |
63.2 |
21 |
873 |
卖出 |
| 09:30:34 |
63.05 |
30 |
903 |
卖出 |
| 09:30:37 |
63.26 |
45 |
948 |
买入 |
| 09:30:40 |
63.17 |
45 |
993 |
买入 |
| 09:30:43 |
63.24 |
83 |
1076 |
买入 |
| 09:30:46 |
63.24 |
105 |
1181 |
卖出 |
| 09:30:49 |
63.49 |
36 |
1217 |
买入 |
| 09:30:52 |
63.49 |
56 |
1273 |
买入 |
| 09:30:55 |
63.49 |
13 |
1286 |
卖出 |
| 09:30:58 |
63.49 |
32 |
1318 |
卖出 |
| 09:31:01 |
63.41 |
113 |
1431 |
卖出 |
| 09:31:04 |
63.41 |
15 |
1446 |
买入 |
| 09:31:07 |
63.41 |
14 |
1460 |
买入 |
| 09:31:10 |
63.34 |
44 |
1504 |
卖出 |
| 09:31:13 |
63.33 |
47 |
1551 |
卖出 |
| 09:31:16 |
63.38 |
26 |
1577 |
买入 |
| 09:31:19 |
63.38 |
13 |
1590 |
卖出 |
| 09:31:22 |
63.4 |
24 |
1614 |
买入 |
| 09:31:25 |
63.39 |
67 |
1681 |
卖出 |
| 09:31:28 |
63.34 |
15 |
1696 |
卖出 |
| 09:31:31 |
63.5 |
331 |
2027 |
买入 |
| 09:31:34 |
63.5 |
17 |
2044 |
卖出 |
| 09:31:37 |
63.53 |
32 |
2076 |
买入 |
| 09:31:40 |
63.51 |
13 |
2089 |
卖出 |
| 09:31:43 |
63.51 |
9 |
2098 |
卖出 |
| 09:31:46 |
63.53 |
26 |
2124 |
买入 |
| 09:31:49 |
63.52 |
12 |
2136 |
卖出 |
| 09:31:52 |
63.51 |
24 |
2160 |
卖出 |
| 09:31:55 |
63.5 |
42 |
2202 |
卖出 |
| 09:31:58 |
63.52 |
19 |
2221 |
买入 |
| 09:32:01 |
63.51 |
32 |
2253 |
卖出 |
| 09:32:04 |
63.5 |
67 |
2320 |
卖出 |
| 09:32:07 |
63.47 |
118 |
2438 |
卖出 |
| 09:32:10 |
63.43 |
14 |
2452 |
卖出 |
| 09:32:13 |
63.43 |
41 |
2493 |
卖出 |
| 09:32:16 |
63.44 |
9 |
2502 |
买入 |
| 09:32:19 |
63.43 |
63 |
2565 |
卖出 |
| 09:32:22 |
63.42 |
8 |
2573 |
卖出 |
| 09:32:25 |
63.42 |
31 |
2604 |
卖出 |
| 09:32:28 |
63.4 |
8 |
2612 |
卖出 |
| 09:32:31 |
63.38 |
28 |
2640 |
卖出 |
| 09:32:34 |
63.38 |
57 |
2697 |
卖出 |
| 09:32:37 |
63.29 |
52 |
2749 |
卖出 |
| 09:32:40 |
63.17 |
28 |
2777 |
卖出 |
| 09:32:43 |
63.18 |
7 |
2784 |
买入 |
| 09:32:46 |
63.18 |
19 |
2803 |
买入 |
| 09:32:49 |
63.08 |
12 |
2815 |
卖出 |
| 09:32:52 |
63.06 |
44 |
2859 |
卖出 |
| 09:32:55 |
63.03 |
23 |
2882 |
卖出 |
| 09:32:58 |
63 |
67 |
2949 |
卖出 |
| 09:33:01 |
63 |
86 |
3035 |
卖出 |
| 09:33:04 |
62.98 |
69 |
3104 |
卖出 |
| 09:33:07 |
62.9 |
17 |
3121 |
卖出 |
| 09:33:10 |
62.86 |
45 |
3166 |
卖出 |
| 09:33:13 |
63.18 |
294 |
3460 |
买入 |
| 09:33:16 |
63.24 |
74 |
3534 |
买入 |
| 09:33:19 |
63.29 |
198 |
3732 |
买入 |
| 09:33:22 |
63.1 |
73 |
3805 |
卖出 |
| 09:33:25 |
63.2 |
26 |
3831 |
买入 |
| 09:33:28 |
63.23 |
18 |
3849 |
买入 |
| 09:33:31 |
63.24 |
71 |
3920 |
买入 |
| 09:33:34 |
63.1 |
417 |
4337 |
卖出 |
| 09:33:37 |
63.24 |
23 |
4360 |
买入 |
| 09:33:40 |
63.17 |
22 |
4382 |
卖出 |
| 09:33:43 |
63.21 |
4 |
4386 |
买入 |
| 09:33:46 |
63.14 |
23 |
4409 |
卖出 |
| 09:33:49 |
63.15 |
62 |
4471 |
买入 |
| 09:33:52 |
63.13 |
20 |
4491 |
卖出 |
| 09:33:55 |
63.13 |
58 |
4549 |
买入 |
| 09:33:58 |
63.13 |
21 |
4570 |
买入 |
| 09:34:01 |
63.1 |
167 |
4737 |
卖出 |
| 09:34:04 |
63.12 |
29 |
4766 |
买入 |
| 09:34:07 |
63.09 |
15 |
4781 |
买入 |
| 09:34:10 |
63.07 |
5 |
4786 |
卖出 |
| 09:34:13 |
63.04 |
39 |
4825 |
卖出 |
| 09:34:16 |
63.02 |
37 |
4862 |
卖出 |
| 09:34:19 |
63.03 |
30 |
4892 |
买入 |
| 09:34:22 |
63.02 |
24 |
4916 |
卖出 |
| 09:34:25 |
63.01 |
104 |
5020 |
卖出 |
| 09:34:28 |
62.97 |
69 |
5089 |
卖出 |
| 09:34:31 |
62.94 |
63 |
5152 |
卖出 |
| 09:34:34 |
62.86 |
34 |
5186 |
卖出 |
| 09:34:37 |
62.8 |
30 |
5216 |
卖出 |
| 09:34:40 |
62.8 |
35 |
5251 |
卖出 |
| 09:34:43 |
62.69 |
25 |
5276 |
卖出 |
| 09:34:46 |
62.78 |
94 |
5370 |
买入 |
| 09:34:49 |
62.68 |
34 |
5404 |
卖出 |
| 09:34:52 |
62.6 |
82 |
5486 |
卖出 |
| 09:34:55 |
62.56 |
161 |
5647 |
卖出 |
| 09:34:58 |
62.56 |
53 |
5700 |
卖出 |
| 09:35:01 |
62.58 |
124 |
5824 |
买入 |
| 09:35:04 |
62.55 |
97 |
5921 |
卖出 |
| 09:35:07 |
62.55 |
30 |
5951 |
买入 |
| 09:35:10 |
62.53 |
80 |
6031 |
卖出 |
| 09:35:13 |
62.57 |
67 |
6098 |
买入 |
| 09:35:16 |
62.55 |
68 |
6166 |
卖出 |
| 09:35:19 |
62.55 |
93 |
6259 |
卖出 |
| 09:35:22 |
62.54 |
60 |
6319 |
卖出 |
| 09:35:25 |
62.56 |
45 |
6364 |
买入 |
| 09:35:28 |
62.67 |
100 |
6464 |
买入 |
| 09:35:31 |
62.71 |
31 |
6495 |
买入 |
| 09:35:34 |
62.69 |
24 |
6519 |
卖出 |
| 09:35:37 |
62.68 |
66 |
6585 |
卖出 |
| 09:35:40 |
62.67 |
47 |
6632 |
卖出 |
| 09:35:43 |
62.69 |
42 |
6674 |
买入 |
| 09:35:46 |
62.73 |
39 |
6713 |
买入 |
| 09:35:49 |
62.73 |
15 |
6728 |
卖出 |
| 09:35:52 |
62.71 |
22 |
6750 |
卖出 |
| 09:35:55 |
62.73 |
218 |
6968 |
买入 |
| 09:35:58 |
62.74 |
65 |
7033 |
买入 |
| 09:36:01 |
62.75 |
52 |
7085 |
买入 |
| 09:36:04 |
62.71 |
58 |
7143 |
卖出 |
| 09:36:07 |
62.66 |
79 |
7222 |
卖出 |
| 09:36:10 |
62.56 |
83 |
7305 |
卖出 |
| 09:36:13 |
62.55 |
201 |
7506 |
卖出 |
| 09:36:16 |
62.55 |
130 |
7636 |
卖出 |
| 09:36:19 |
62.56 |
127 |
7763 |
买入 |
| 09:36:22 |
62.55 |
268 |
8031 |
卖出 |
| 09:36:25 |
62.56 |
153 |
8184 |
买入 |
| 09:36:28 |
62.51 |
99 |
8283 |
卖出 |
| 09:36:31 |
62.51 |
81 |
8364 |
卖出 |
| 09:36:34 |
62.51 |
51 |
8415 |
买入 |
| 09:36:37 |
62.5 |
79 |
8494 |
卖出 |
| 09:36:40 |
62.51 |
140 |
8634 |
买入 |
| 09:36:43 |
62.47 |
24 |
8658 |
卖出 |
| 09:36:46 |
62.47 |
54 |
8712 |
买入 |
| 09:36:49 |
62.47 |
48 |
8760 |
买入 |
| 09:36:52 |
62.48 |
62 |
8822 |
买入 |
| 09:36:55 |
62.63 |
468 |
9290 |
买入 |
| 09:36:58 |
62.59 |
67 |
9357 |
卖出 |
| 09:37:01 |
62.7 |
81 |
9438 |
买入 |
| 09:37:04 |
62.64 |
7 |
9445 |
卖出 |
| 09:37:07 |
62.69 |
16 |
9461 |
买入 |
| 09:37:10 |
62.62 |
24 |
9485 |
卖出 |
| 09:37:13 |
62.6 |
70 |
9555 |
卖出 |
| 09:37:16 |
62.57 |
83 |
9638 |
卖出 |
| 09:37:19 |
62.52 |
136 |
9774 |
卖出 |
| 09:37:22 |
62.58 |
106 |
9880 |
买入 |
| 09:37:25 |
62.56 |
104 |
9984 |
卖出 |
| 09:37:28 |
62.55 |
42 |
10026 |
卖出 |
| 09:37:31 |
62.56 |
77 |
10103 |
买入 |
| 09:37:34 |
62.6 |
89 |
10192 |
买入 |
| 09:37:37 |
62.59 |
13 |
10205 |
卖出 |
| 09:37:40 |
62.6 |
24 |
10229 |
买入 |
| 09:37:43 |
62.6 |
35 |
10264 |
买入 |
| 09:37:46 |
62.6 |
54 |
10318 |
买入 |
| 09:37:49 |
62.6 |
42 |
10360 |
买入 |
| 09:37:52 |
62.59 |
44 |
10404 |
卖出 |
| 09:37:55 |
62.62 |
76 |
10480 |
买入 |
| 09:37:58 |
62.58 |
94 |
10574 |
卖出 |
| 09:38:01 |
62.58 |
1 |
10575 |
卖出 |
| 09:38:04 |
62.59 |
1 |
10576 |
买入 |
| 09:38:07 |
62.6 |
48 |
10624 |
买入 |
| 09:38:10 |
62.62 |
32 |
10656 |
买入 |
| 09:38:13 |
62.63 |
28 |
10684 |
买入 |
| 09:38:16 |
62.66 |
95 |
10779 |
买入 |
| 09:38:19 |
62.7 |
19 |
10798 |
买入 |
| 09:38:22 |
62.69 |
84 |
10882 |
卖出 |
| 09:38:25 |
62.77 |
70 |
10952 |
买入 |
| 09:38:28 |
62.77 |
51 |
11003 |
卖出 |
| 09:38:31 |
62.72 |
111 |
11114 |
卖出 |
| 09:38:34 |
62.79 |
95 |
11209 |
买入 |
| 09:38:37 |
62.95 |
14 |
11223 |
买入 |
| 09:38:40 |
62.8 |
24 |
11247 |
卖出 |
| 09:38:43 |
62.99 |
17 |
11264 |
买入 |
| 09:38:49 |
62.94 |
2 |
11266 |
买入 |
| 09:38:52 |
62.91 |
21 |
11287 |
卖出 |
| 09:38:55 |
62.94 |
17 |
11304 |
买入 |
| 09:38:58 |
62.9 |
42 |
11346 |
卖出 |
| 09:39:01 |
62.82 |
24 |
11370 |
卖出 |
| 09:39:04 |
62.79 |
36 |
11406 |
卖出 |
| 09:39:07 |
62.8 |
129 |
11535 |
买入 |
| 09:39:10 |
62.7 |
23 |
11558 |
卖出 |
| 09:39:13 |
62.79 |
20 |
11578 |
买入 |
| 09:39:16 |
62.77 |
32 |
11610 |
卖出 |
| 09:39:19 |
62.8 |
23 |
11633 |
买入 |
| 09:39:22 |
62.84 |
69 |
11702 |
买入 |
| 09:39:25 |
62.91 |
6 |
11708 |
买入 |
| 09:39:28 |
62.86 |
9 |
11717 |
卖出 |
| 09:39:31 |
62.87 |
7 |
11724 |
买入 |
| 09:39:34 |
62.91 |
179 |
11903 |
买入 |
| 09:39:37 |
62.91 |
14 |
11917 |
买入 |
| 09:39:40 |
62.85 |
49 |
11966 |
卖出 |
| 09:39:43 |
62.9 |
7 |
11973 |
买入 |
| 09:39:46 |
62.9 |
31 |
12004 |
买入 |
| 09:39:49 |
62.9 |
72 |
12076 |
买入 |
| 09:39:52 |
62.9 |
95 |
12171 |
买入 |
| 09:39:55 |
62.9 |
216 |
12387 |
买入 |
| 09:39:58 |
62.91 |
28 |
12415 |
买入 |
| 09:40:01 |
62.9 |
24 |
12439 |
卖出 |
| 09:40:04 |
62.96 |
107 |
12546 |
买入 |
| 09:40:07 |
62.99 |
214 |
12760 |
买入 |
| 09:40:10 |
62.99 |
119 |
12879 |
买入 |
| 09:40:13 |
63.04 |
82 |
12961 |
买入 |
| 09:40:16 |
63.04 |
5 |
12966 |
卖出 |
| 09:40:19 |
63.1 |
90 |
13056 |
买入 |
| 09:40:22 |
62.98 |
71 |
13127 |
卖出 |
| 09:40:25 |
63 |
149 |
13276 |
买入 |
| 09:40:28 |
63.02 |
44 |
13320 |
买入 |
| 09:40:31 |
62.99 |
58 |
13378 |
卖出 |
| 09:40:34 |
62.99 |
87 |
13465 |
卖出 |
| 09:40:37 |
62.98 |
26 |
13491 |
卖出 |
| 09:40:40 |
63.08 |
14 |
13505 |
买入 |
| 09:40:43 |
62.94 |
41 |
13546 |
卖出 |
| 09:40:46 |
62.85 |
44 |
13590 |
卖出 |
| 09:40:49 |
62.89 |
30 |
13620 |
买入 |
| 09:40:52 |
62.82 |
16 |
13636 |
卖出 |
| 09:40:55 |
62.91 |
96 |
13732 |
买入 |
| 09:40:58 |
62.9 |
20 |
13752 |
卖出 |
| 09:41:01 |
62.8 |
31 |
13783 |
卖出 |
| 09:41:04 |
62.82 |
36 |
13819 |
卖出 |
| 09:41:07 |
62.8 |
58 |
13877 |
卖出 |
| 09:41:10 |
62.81 |
5 |
13882 |
买入 |
| 09:41:13 |
62.81 |
25 |
13907 |
卖出 |
| 09:41:16 |
62.82 |
39 |
13946 |
买入 |
| 09:41:19 |
62.84 |
15 |
13961 |
买入 |
| 09:41:22 |
62.83 |
21 |
13982 |
卖出 |
| 09:41:25 |
62.87 |
40 |
14022 |
买入 |
| 09:41:28 |
62.96 |
92 |
14114 |
买入 |
| 09:41:31 |
62.94 |
23 |
14137 |
卖出 |
| 09:41:34 |
62.96 |
34 |
14171 |
买入 |
| 09:41:37 |
62.94 |
15 |
14186 |
卖出 |
| 09:41:40 |
62.9 |
30 |
14216 |
卖出 |
| 09:41:43 |
62.9 |
56 |
14272 |
卖出 |
| 09:41:46 |
62.9 |
7 |
14279 |
买入 |
| 09:41:49 |
62.87 |
17 |
14296 |
卖出 |
| 09:41:52 |
62.82 |
124 |
14420 |
卖出 |
| 09:41:55 |
62.9 |
83 |
14503 |
买入 |
| 09:41:58 |
62.8 |
82 |
14585 |
卖出 |
| 09:42:01 |
62.8 |
128 |
14713 |
买入 |
| 09:42:04 |
62.72 |
5 |
14718 |
卖出 |
| 09:42:07 |
62.73 |
3 |
14721 |
卖出 |
| 09:42:10 |
62.73 |
10 |
14731 |
卖出 |
| 09:42:13 |
62.76 |
32 |
14763 |
买入 |
| 09:42:16 |
62.8 |
29 |
14792 |
买入 |
| 09:42:19 |
62.85 |
52 |
14844 |
买入 |
| 09:42:22 |
62.95 |
116 |
14960 |
买入 |
| 09:42:25 |
63.05 |
165 |
15125 |
买入 |
| 09:42:28 |
63.08 |
16 |
15141 |
买入 |
| 09:42:31 |
63.1 |
66 |
15207 |
买入 |
| 09:42:34 |
63.1 |
184 |
15391 |
买入 |
| 09:42:37 |
63.1 |
27 |
15418 |
买入 |
| 09:42:40 |
63.01 |
128 |
15546 |
卖出 |
| 09:42:43 |
63.01 |
15 |
15561 |
买入 |
| 09:42:46 |
63.01 |
6 |
15567 |
买入 |
| 09:42:49 |
63.01 |
43 |
15610 |
买入 |
| 09:42:52 |
63.01 |
45 |
15655 |
卖出 |
| 09:42:55 |
63.05 |
23 |
15678 |
买入 |
| 09:42:58 |
63.09 |
28 |
15706 |
卖出 |
| 09:43:01 |
63.08 |
48 |
15754 |
卖出 |
| 09:43:04 |
63.11 |
75 |
15829 |
买入 |
| 09:43:07 |
63.01 |
77 |
15906 |
卖出 |
| 09:43:10 |
63.01 |
23 |
15929 |
买入 |
| 09:43:13 |
63.01 |
87 |
16016 |
买入 |
| 09:43:16 |
63.02 |
49 |
16065 |
买入 |
| 09:43:19 |
63 |
33 |
16098 |
卖出 |
| 09:43:25 |
63.11 |
31 |
16129 |
买入 |
| 09:43:28 |
62.99 |
105 |
16234 |
卖出 |
| 09:43:31 |
63 |
21 |
16255 |
卖出 |