福光股份[688010]2022-10-31交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:30:07 |
20.23 |
9 |
9 |
买入 |
09:30:10 |
20.22 |
7 |
16 |
卖出 |
09:30:46 |
20.22 |
1 |
17 |
买入 |
09:31:07 |
20.45 |
9 |
26 |
买入 |
09:31:22 |
20.45 |
20 |
46 |
买入 |
09:31:28 |
20.45 |
4 |
50 |
买入 |
09:31:55 |
20.44 |
2 |
52 |
买入 |
09:32:04 |
20.23 |
20 |
72 |
卖出 |
09:32:40 |
20.42 |
4 |
76 |
买入 |
09:33:04 |
20.45 |
19 |
95 |
买入 |
09:33:31 |
20.45 |
2 |
97 |
买入 |
09:34:16 |
20.48 |
40 |
137 |
买入 |
09:34:19 |
20.48 |
8 |
145 |
买入 |
09:34:22 |
20.5 |
63 |
208 |
买入 |
09:34:46 |
20.52 |
15 |
223 |
卖出 |
09:34:49 |
20.65 |
3 |
226 |
买入 |
09:35:25 |
20.52 |
9 |
235 |
卖出 |
09:35:49 |
20.59 |
2 |
237 |
买入 |
09:35:55 |
20.6 |
14 |
251 |
买入 |
09:36:19 |
20.59 |
2 |
253 |
买入 |
09:36:22 |
20.59 |
2 |
255 |
买入 |
09:36:25 |
20.59 |
1 |
256 |
买入 |
09:37:04 |
20.6 |
2 |
258 |
卖出 |
09:37:13 |
20.6 |
5 |
263 |
卖出 |
09:38:04 |
20.59 |
5 |
268 |
卖出 |
09:38:13 |
20.59 |
10 |
278 |
卖出 |
09:38:28 |
20.65 |
3 |
281 |
买入 |
09:38:55 |
20.65 |
10 |
291 |
买入 |
09:40:34 |
20.6 |
3 |
294 |
卖出 |
09:40:40 |
20.6 |
1 |
295 |
买入 |
09:40:43 |
20.65 |
16 |
311 |
买入 |
09:40:46 |
20.65 |
4 |
315 |
买入 |
09:40:52 |
20.65 |
17 |
332 |
买入 |
09:40:55 |
20.7 |
70 |
402 |
买入 |
09:40:58 |
20.74 |
5 |
407 |
买入 |
09:41:28 |
20.73 |
2 |
409 |
买入 |
09:41:31 |
20.75 |
21 |
430 |
买入 |
09:41:34 |
20.76 |
32 |
462 |
买入 |
09:41:37 |
20.76 |
8 |
470 |
买入 |
09:41:40 |
20.76 |
60 |
530 |
买入 |
09:41:43 |
20.8 |
11 |
541 |
买入 |
09:41:46 |
20.8 |
10 |
551 |
买入 |
09:42:22 |
20.76 |
5 |
556 |
卖出 |
09:42:58 |
20.79 |
2 |
558 |
买入 |
09:43:04 |
20.74 |
6 |
564 |
卖出 |
09:43:25 |
20.78 |
2 |
566 |
买入 |
09:43:28 |
20.79 |
2 |
568 |
买入 |
09:43:46 |
20.74 |
7 |
575 |
卖出 |
09:43:52 |
20.74 |
15 |
590 |
卖出 |
09:44:04 |
20.78 |
3 |
593 |
买入 |
09:44:10 |
20.74 |
3 |
596 |
卖出 |
09:44:37 |
20.74 |
37 |
633 |
卖出 |
09:44:49 |
20.74 |
2 |
635 |
卖出 |
09:44:55 |
20.74 |
4 |
639 |
卖出 |
09:46:04 |
20.74 |
3 |
642 |
买入 |
09:46:19 |
20.74 |
20 |
662 |
买入 |
09:46:43 |
20.74 |
2 |
664 |
买入 |
09:46:55 |
20.74 |
26 |
690 |
买入 |
09:47:22 |
20.67 |
5 |
695 |
卖出 |
09:47:34 |
20.73 |
2 |
697 |
买入 |
09:48:16 |
20.8 |
55 |
752 |
买入 |
09:48:19 |
20.82 |
53 |
805 |
买入 |
09:48:22 |
20.85 |
60 |
865 |
买入 |
09:48:25 |
20.85 |
38 |
903 |
买入 |
09:48:28 |
20.86 |
22 |
925 |
买入 |
09:48:49 |
20.84 |
15 |
940 |
卖出 |
09:48:55 |
20.9 |
50 |
990 |
买入 |
09:49:31 |
20.86 |
2 |
992 |
卖出 |
09:49:37 |
20.83 |
55 |
1047 |
卖出 |
09:49:58 |
20.83 |
11 |
1058 |
卖出 |
09:50:01 |
20.83 |
4 |
1062 |
买入 |
09:50:19 |
20.87 |
3 |
1065 |
买入 |
09:50:25 |
20.76 |
14 |
1079 |
卖出 |
09:51:10 |
20.82 |
12 |
1091 |
卖出 |
09:51:13 |
20.87 |
2 |
1093 |
买入 |
09:51:22 |
20.87 |
7 |
1100 |
买入 |
09:51:58 |
20.84 |
6 |
1106 |
卖出 |
09:52:10 |
20.86 |
2 |
1108 |
买入 |
09:52:52 |
20.88 |
3 |
1111 |
买入 |
09:53:01 |
20.9 |
5 |
1116 |
买入 |
09:53:19 |
20.88 |
2 |
1118 |
卖出 |
09:53:46 |
20.86 |
5 |
1123 |
卖出 |
09:53:55 |
20.88 |
2 |
1125 |
买入 |
09:54:34 |
20.87 |
2 |
1127 |
买入 |
09:54:37 |
20.86 |
9 |
1136 |
卖出 |
09:55:07 |
20.8 |
6 |
1142 |
卖出 |
09:59:07 |
20.8 |
2 |
1144 |
卖出 |
10:01:34 |
20.86 |
8 |
1152 |
买入 |
10:01:40 |
20.87 |
2 |
1154 |
买入 |
10:01:49 |
20.87 |
10 |
1164 |
买入 |
10:01:52 |
20.88 |
15 |
1179 |
买入 |
10:02:07 |
20.88 |
11 |
1190 |
买入 |
10:02:10 |
20.9 |
10 |
1200 |
买入 |
10:02:13 |
20.91 |
4 |
1204 |
买入 |
10:02:16 |
20.95 |
53 |
1257 |
买入 |
10:02:19 |
20.98 |
120 |
1377 |
买入 |
10:02:22 |
21 |
51 |
1428 |
买入 |
10:02:25 |
21.04 |
12 |
1440 |
买入 |
10:02:52 |
21.04 |
2 |
1442 |
买入 |
10:03:01 |
21.16 |
52 |
1494 |
买入 |
10:03:07 |
21.16 |
11 |
1505 |
买入 |
10:03:19 |
21.11 |
2 |
1507 |
卖出 |
10:03:25 |
21.15 |
5 |
1512 |
买入 |
10:03:28 |
21.17 |
2 |
1514 |
买入 |
10:03:37 |
21.17 |
4 |
1518 |
买入 |
10:03:40 |
21.15 |
17 |
1535 |
卖出 |
10:03:46 |
21.15 |
0 |
1535 |
卖出 |
10:04:40 |
21.05 |
4 |
1539 |
买入 |
10:04:43 |
21 |
3 |
1542 |
卖出 |
10:05:22 |
21.05 |
6 |
1548 |
买入 |
10:05:31 |
21.05 |
4 |
1552 |
卖出 |
10:05:49 |
21.09 |
6 |
1558 |
买入 |
10:06:28 |
21 |
4 |
1562 |
卖出 |
10:06:40 |
21 |
6 |
1568 |
买入 |
10:07:46 |
20.95 |
4 |
1572 |
卖出 |
10:07:49 |
20.93 |
2 |
1574 |
卖出 |
10:09:16 |
20.95 |
2 |
1576 |
买入 |
10:09:25 |
20.95 |
2 |
1578 |
买入 |
10:09:37 |
20.94 |
2 |
1580 |
买入 |
10:09:40 |
20.94 |
3 |
1583 |
卖出 |
10:10:28 |
20.9 |
20 |
1603 |
卖出 |
10:11:13 |
20.9 |
84 |
1687 |
卖出 |
10:11:25 |
20.9 |
5 |
1692 |
买入 |
10:11:55 |
20.9 |
4 |
1696 |
卖出 |
10:11:58 |
20.9 |
28 |
1724 |
买入 |
10:12:07 |
20.95 |
5 |
1729 |
买入 |
10:12:13 |
20.9 |
5 |
1734 |
卖出 |
10:12:25 |
20.9 |
50 |
1784 |
卖出 |
10:12:37 |
20.95 |
2 |
1786 |
买入 |
10:12:40 |
20.95 |
2 |
1788 |
买入 |
10:13:25 |
20.92 |
2 |
1790 |
卖出 |
10:13:31 |
20.92 |
1 |
1791 |
买入 |
10:13:55 |
20.92 |
1 |
1792 |
卖出 |
10:14:13 |
20.93 |
4 |
1796 |
买入 |
10:14:31 |
20.95 |
8 |
1804 |
买入 |
10:14:58 |
20.95 |
3 |
1807 |
买入 |
10:15:16 |
20.96 |
3 |
1810 |
卖出 |
10:15:28 |
20.96 |
6 |
1816 |
买入 |
10:15:49 |
20.98 |
2 |
1818 |
买入 |
10:15:55 |
20.98 |
4 |
1822 |
买入 |
10:16:07 |
20.99 |
2 |
1824 |
买入 |
10:16:10 |
21 |
22 |
1846 |
买入 |
10:17:19 |
21.01 |
4 |
1850 |
卖出 |
10:18:25 |
21 |
13 |
1863 |
买入 |
10:18:49 |
21 |
6 |
1869 |
买入 |
10:19:49 |
20.99 |
2 |
1871 |
买入 |
10:19:55 |
20.99 |
8 |
1879 |
买入 |
10:19:58 |
21.01 |
26 |
1905 |
买入 |
10:20:04 |
21 |
6 |
1911 |
卖出 |
10:20:13 |
21 |
11 |
1922 |
卖出 |
10:21:01 |
20.99 |
46 |
1968 |
卖出 |
10:21:04 |
20.99 |
46 |
2014 |
卖出 |
10:21:07 |
20.97 |
8 |
2022 |
卖出 |
10:21:10 |
20.9 |
103 |
2125 |
卖出 |
10:21:22 |
20.99 |
2 |
2127 |
买入 |
10:22:04 |
20.98 |
12 |
2139 |
买入 |
10:22:46 |
20.98 |
4 |
2143 |
买入 |
10:23:37 |
20.98 |
2 |
2145 |
买入 |
10:24:13 |
20.98 |
8 |
2153 |
买入 |
10:24:58 |
20.98 |
3 |
2156 |
买入 |
10:25:01 |
20.98 |
10 |
2166 |
买入 |
10:25:04 |
21 |
34 |
2200 |
买入 |
10:25:07 |
21.05 |
8 |
2208 |
买入 |
10:25:10 |
21.05 |
28 |
2236 |
买入 |
10:25:13 |
21.09 |
10 |
2246 |
买入 |
10:25:16 |
21.1 |
93 |
2339 |
买入 |
10:25:19 |
21.13 |
10 |
2349 |
买入 |
10:25:28 |
21.19 |
142 |
2491 |
买入 |
10:25:31 |
21.2 |
109 |
2600 |
买入 |
10:25:34 |
21.2 |
14 |
2614 |
买入 |
10:25:37 |
21.21 |
22 |
2636 |
买入 |
10:25:43 |
21.21 |
5 |
2641 |
卖出 |
10:25:46 |
21.2 |
6 |
2647 |
卖出 |
10:26:01 |
21.16 |
2 |
2649 |
卖出 |
10:26:04 |
21.2 |
25 |
2674 |
买入 |
10:26:13 |
21.2 |
15 |
2689 |
卖出 |
10:26:40 |
21.2 |
44 |
2733 |
卖出 |
10:26:46 |
21.21 |
10 |
2743 |
卖出 |
10:27:01 |
21.24 |
18 |
2761 |
买入 |
10:27:13 |
21.27 |
4 |
2765 |
买入 |
10:27:16 |
21.24 |
1 |
2766 |
卖出 |
10:27:55 |
21.21 |
5 |
2771 |
卖出 |
10:27:58 |
21.24 |
2 |
2773 |
买入 |
10:28:10 |
21.27 |
2 |
2775 |
买入 |
10:29:25 |
21.23 |
2 |
2777 |
卖出 |
10:29:37 |
21.23 |
1 |
2778 |
卖出 |
10:29:40 |
21.23 |
8 |
2786 |
买入 |
10:29:49 |
21.23 |
5 |
2791 |
买入 |
10:29:58 |
21.23 |
2 |
2793 |
买入 |
10:30:16 |
21.26 |
20 |
2813 |
买入 |
10:30:19 |
21.23 |
9 |
2822 |
卖出 |
10:31:01 |
21.26 |
15 |
2837 |
买入 |
10:31:07 |
21.22 |
2 |
2839 |
卖出 |
10:31:52 |
21.27 |
12 |
2851 |
买入 |
10:32:11 |
21.27 |
12 |
2863 |
买入 |
10:32:26 |
21.28 |
22 |
2885 |
买入 |
10:32:29 |
21.28 |
16 |
2901 |
买入 |
10:32:31 |
21.28 |
18 |
2919 |
买入 |
10:32:41 |
21.29 |
14 |
2933 |
买入 |
10:32:59 |
21.3 |
98 |
3031 |
买入 |
10:33:02 |
21.35 |
10 |
3041 |
买入 |
10:33:08 |
21.35 |
4 |
3045 |
买入 |
10:33:11 |
21.35 |
6 |
3051 |
买入 |
10:33:14 |
21.38 |
7 |
3058 |
买入 |
10:33:17 |
21.4 |
2 |
3060 |
买入 |
10:33:35 |
21.39 |
4 |
3064 |
卖出 |
10:33:38 |
21.4 |
10 |
3074 |
买入 |
10:33:56 |
21.4 |
2 |
3076 |
买入 |
10:33:59 |
21.39 |
2 |
3078 |
卖出 |
10:34:02 |
21.4 |
10 |
3088 |
买入 |
10:34:08 |
21.4 |
3 |
3091 |
买入 |
10:34:17 |
21.44 |
4 |
3095 |
买入 |
10:34:44 |
21.41 |
5 |
3100 |
卖出 |
10:35:02 |
21.43 |
2 |
3102 |
买入 |
10:35:08 |
21.43 |
8 |
3110 |
买入 |
10:35:14 |
21.43 |
10 |
3120 |
卖出 |
10:35:17 |
21.44 |
2 |
3122 |
买入 |
10:35:41 |
21.45 |
19 |
3141 |
买入 |
10:35:44 |
21.46 |
2 |
3143 |
买入 |
10:35:47 |
21.46 |
1 |
3144 |
买入 |
10:35:56 |
21.47 |
5 |
3149 |
买入 |
10:35:59 |
21.46 |
10 |
3159 |
卖出 |
10:36:11 |
21.47 |
4 |
3163 |
买入 |
10:36:14 |
21.47 |
0 |
3163 |
买入 |
10:36:41 |
21.48 |
25 |
3188 |
买入 |
10:36:44 |
21.5 |
2 |
3190 |
买入 |
10:36:47 |
21.54 |
32 |
3222 |
买入 |
10:36:50 |
21.54 |
14 |
3236 |
买入 |
10:36:53 |
21.54 |
6 |
3242 |
买入 |
10:37:02 |
21.51 |
29 |
3271 |
卖出 |
10:37:14 |
21.51 |
11 |
3282 |
买入 |
10:37:41 |
21.51 |
5 |
3287 |
买入 |
10:37:47 |
21.48 |
5 |
3292 |
卖出 |
10:37:50 |
21.48 |
5 |
3297 |
卖出 |
10:38:02 |
21.5 |
12 |
3309 |
买入 |
10:38:05 |
21.5 |
2 |
3311 |
买入 |
10:38:08 |
21.51 |
8 |
3319 |
买入 |
10:38:11 |
21.51 |
2 |
3321 |
买入 |
10:38:14 |
21.53 |
33 |
3354 |
买入 |
10:38:17 |
21.54 |
40 |
3394 |
买入 |
10:38:26 |
21.54 |
2 |
3396 |
买入 |
10:38:29 |
21.53 |
4 |
3400 |
卖出 |
10:38:44 |
21.5 |
33 |
3433 |
卖出 |
10:38:47 |
21.53 |
5 |
3438 |
买入 |
10:38:53 |
21.53 |
10 |
3448 |
买入 |
10:38:59 |
21.5 |
3 |
3451 |
卖出 |
10:39:05 |
21.5 |
4 |
3455 |
买入 |
10:39:38 |
21.52 |
6 |
3461 |
买入 |
10:39:50 |
21.49 |
15 |
3476 |
卖出 |
10:39:59 |
21.49 |
15 |
3491 |
卖出 |
10:40:02 |
21.49 |
4 |
3495 |
卖出 |
10:40:11 |
21.49 |
1 |
3496 |
卖出 |
10:40:23 |
21.48 |
20 |
3516 |
卖出 |
10:40:29 |
21.48 |
17 |
3533 |
卖出 |
10:40:50 |
21.48 |
32 |
3565 |
卖出 |
10:41:02 |
21.47 |
78 |
3643 |
卖出 |
10:41:05 |
21.46 |
10 |
3653 |
卖出 |
10:41:17 |
21.43 |
7 |
3660 |
卖出 |
10:41:47 |
21.41 |
2 |
3662 |
卖出 |
10:42:02 |
21.43 |
3 |
3665 |
买入 |
10:42:38 |
21.48 |
40 |
3705 |
买入 |
10:46:44 |
21.41 |
24 |
3729 |
卖出 |
10:47:50 |
21.44 |
10 |
3739 |
买入 |
10:47:53 |
21.45 |
39 |
3778 |
买入 |
10:47:56 |
21.47 |
4 |
3782 |
买入 |
10:48:14 |
21.4 |
80 |
3862 |
卖出 |
10:48:17 |
21.47 |
10 |
3872 |
买入 |
10:50:08 |
21.46 |
4 |
3876 |
买入 |
10:50:14 |
21.47 |
8 |
3884 |
买入 |
10:50:29 |
21.47 |
5 |
3889 |
买入 |
10:50:53 |
21.43 |
10 |
3899 |
卖出 |
10:51:29 |
21.48 |
40 |
3939 |
买入 |
10:51:32 |
21.49 |
5 |
3944 |
买入 |
10:51:35 |
21.5 |
33 |
3977 |
买入 |
10:51:38 |
21.53 |
11 |
3988 |
买入 |
10:51:41 |
21.53 |
10 |
3998 |
买入 |
10:51:59 |
21.53 |
4 |
4002 |
买入 |
10:52:02 |
21.53 |
33 |
4035 |
买入 |
10:52:05 |
21.54 |
31 |
4066 |
买入 |
10:52:08 |
21.55 |
163 |
4229 |
买入 |
10:52:11 |
21.58 |
53 |
4282 |
买入 |
10:52:14 |
21.6 |
50 |
4332 |
买入 |
10:52:17 |
21.62 |
10 |
4342 |
买入 |
10:52:20 |
21.64 |
8 |
4350 |
买入 |
10:52:23 |
21.64 |
1 |
4351 |
买入 |
10:52:26 |
21.64 |
0 |
4351 |
卖出 |
10:52:44 |
21.61 |
9 |
4360 |
买入 |
10:52:53 |
21.61 |
21 |
4381 |
卖出 |
10:52:59 |
21.64 |
2 |
4383 |
买入 |
10:53:08 |
21.64 |
4 |
4387 |
买入 |
10:54:11 |
21.59 |
122 |
4509 |
卖出 |
10:54:14 |
21.59 |
4 |
4513 |
卖出 |
10:54:17 |
21.58 |
2 |
4515 |
卖出 |
10:54:38 |
21.61 |
3 |
4518 |
买入 |
10:56:32 |
21.6 |
5 |
4523 |
买入 |
10:56:35 |
21.59 |
2 |
4525 |
卖出 |
10:56:47 |
21.53 |
5 |
4530 |
卖出 |
10:57:11 |
21.58 |
4 |
4534 |
卖出 |
10:57:29 |
21.58 |
2 |
4536 |
卖出 |
10:57:56 |
21.58 |
2 |
4538 |
卖出 |