富信科技[688662]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:07 |
34.64 |
5 |
5 |
卖出 |
| 09:30:10 |
34.6 |
24 |
29 |
卖出 |
| 09:30:13 |
34.6 |
4 |
33 |
买入 |
| 09:30:16 |
34.59 |
2 |
35 |
买入 |
| 09:30:22 |
34.59 |
6 |
41 |
买入 |
| 09:30:25 |
34.6 |
50 |
91 |
买入 |
| 09:30:28 |
34.6 |
34 |
125 |
买入 |
| 09:30:31 |
34.6 |
3 |
128 |
买入 |
| 09:30:37 |
34.6 |
2 |
130 |
卖出 |
| 09:30:49 |
34.78 |
2 |
132 |
买入 |
| 09:30:52 |
34.78 |
5 |
137 |
买入 |
| 09:30:55 |
34.82 |
14 |
151 |
买入 |
| 09:30:58 |
34.82 |
4 |
155 |
卖出 |
| 09:31:01 |
34.45 |
6 |
161 |
卖出 |
| 09:31:04 |
34.77 |
4 |
165 |
买入 |
| 09:31:07 |
34.78 |
19 |
184 |
买入 |
| 09:31:10 |
34.78 |
15 |
199 |
买入 |
| 09:31:13 |
34.78 |
12 |
211 |
买入 |
| 09:31:19 |
34.57 |
6 |
217 |
卖出 |
| 09:31:22 |
34.57 |
2 |
219 |
卖出 |
| 09:31:25 |
34.57 |
3 |
222 |
卖出 |
| 09:31:28 |
34.57 |
2 |
224 |
卖出 |
| 09:31:31 |
34.74 |
2 |
226 |
买入 |
| 09:31:34 |
34.83 |
2 |
228 |
买入 |
| 09:31:37 |
34.85 |
2 |
230 |
买入 |
| 09:31:40 |
34.57 |
29 |
259 |
卖出 |
| 09:31:43 |
34.62 |
2 |
261 |
买入 |
| 09:31:46 |
34.85 |
2 |
263 |
买入 |
| 09:31:49 |
34.85 |
2 |
265 |
买入 |
| 09:31:52 |
34.67 |
2 |
267 |
卖出 |
| 09:31:55 |
34.82 |
2 |
269 |
买入 |
| 09:32:01 |
34.68 |
2 |
271 |
卖出 |
| 09:32:16 |
34.8 |
2 |
273 |
买入 |
| 09:32:19 |
34.67 |
4 |
277 |
卖出 |
| 09:32:31 |
34.81 |
2 |
279 |
买入 |
| 09:32:34 |
34.81 |
2 |
281 |
买入 |
| 09:32:37 |
34.63 |
2 |
283 |
卖出 |
| 09:32:49 |
34.57 |
8 |
291 |
卖出 |
| 09:32:52 |
34.55 |
7 |
298 |
买入 |
| 09:32:55 |
34.55 |
10 |
308 |
卖出 |
| 09:32:58 |
34.57 |
2 |
310 |
买入 |
| 09:33:04 |
34.38 |
4 |
314 |
卖出 |
| 09:33:16 |
34.53 |
2 |
316 |
买入 |
| 09:33:22 |
34.52 |
5 |
321 |
卖出 |
| 09:33:25 |
34.52 |
9 |
330 |
买入 |
| 09:33:28 |
34.56 |
2 |
332 |
买入 |
| 09:33:31 |
34.38 |
4 |
336 |
卖出 |
| 09:33:52 |
34.56 |
2 |
338 |
买入 |
| 09:34:01 |
34.38 |
2 |
340 |
卖出 |
| 09:34:10 |
34.34 |
4 |
344 |
卖出 |
| 09:34:16 |
34.56 |
4 |
348 |
买入 |
| 09:34:19 |
34.56 |
0 |
348 |
卖出 |
| 09:34:22 |
34.56 |
4 |
352 |
买入 |
| 09:34:28 |
34.56 |
4 |
356 |
买入 |
| 09:34:31 |
34.69 |
6 |
362 |
买入 |
| 09:34:37 |
34.69 |
4 |
366 |
买入 |
| 09:35:04 |
34.58 |
4 |
370 |
卖出 |
| 09:35:07 |
34.58 |
2 |
372 |
卖出 |
| 09:35:10 |
34.57 |
2 |
374 |
买入 |
| 09:35:22 |
34.45 |
2 |
376 |
卖出 |
| 09:35:31 |
34.52 |
2 |
378 |
买入 |
| 09:35:34 |
34.62 |
2 |
380 |
买入 |
| 09:35:37 |
34.63 |
6 |
386 |
买入 |
| 09:35:55 |
34.61 |
4 |
390 |
买入 |
| 09:35:58 |
34.65 |
26 |
416 |
买入 |
| 09:36:01 |
34.65 |
10 |
426 |
卖出 |
| 09:36:19 |
34.53 |
2 |
428 |
卖出 |
| 09:36:25 |
34.53 |
2 |
430 |
卖出 |
| 09:36:34 |
34.52 |
6 |
436 |
卖出 |
| 09:36:37 |
34.52 |
2 |
438 |
买入 |
| 09:36:40 |
34.52 |
8 |
446 |
买入 |
| 09:36:43 |
34.45 |
12 |
458 |
卖出 |
| 09:36:58 |
34.59 |
4 |
462 |
买入 |
| 09:37:01 |
34.59 |
3 |
465 |
卖出 |
| 09:37:07 |
34.53 |
4 |
469 |
买入 |
| 09:37:13 |
34.46 |
2 |
471 |
卖出 |
| 09:37:28 |
34.39 |
26 |
497 |
卖出 |
| 09:37:31 |
34.34 |
8 |
505 |
卖出 |
| 09:37:34 |
34.27 |
2 |
507 |
买入 |
| 09:37:40 |
34.27 |
20 |
527 |
买入 |
| 09:37:52 |
34.39 |
5 |
532 |
买入 |
| 09:37:58 |
34.2 |
2 |
534 |
卖出 |
| 09:38:01 |
34.2 |
6 |
540 |
卖出 |
| 09:38:10 |
34.2 |
2 |
542 |
卖出 |
| 09:38:34 |
34.18 |
2 |
544 |
卖出 |
| 09:38:40 |
34.13 |
7 |
551 |
卖出 |
| 09:39:07 |
34.16 |
24 |
575 |
卖出 |
| 09:39:10 |
34.16 |
2 |
577 |
卖出 |
| 09:39:13 |
34.37 |
3 |
580 |
买入 |
| 09:39:25 |
34.37 |
2 |
582 |
买入 |
| 09:39:28 |
34.16 |
2 |
584 |
卖出 |
| 09:39:40 |
34.24 |
4 |
588 |
买入 |
| 09:39:52 |
34.32 |
2 |
590 |
买入 |
| 09:39:55 |
34.24 |
11 |
601 |
卖出 |
| 09:40:01 |
34.29 |
18 |
619 |
买入 |
| 09:40:10 |
34.29 |
4 |
623 |
买入 |
| 09:40:25 |
34.39 |
2 |
625 |
买入 |
| 09:40:34 |
34.19 |
4 |
629 |
卖出 |
| 09:40:37 |
34.42 |
2 |
631 |
买入 |
| 09:40:40 |
34.2 |
6 |
637 |
卖出 |
| 09:40:58 |
34.2 |
2 |
639 |
卖出 |
| 09:41:04 |
34.31 |
4 |
643 |
买入 |
| 09:41:13 |
34.42 |
7 |
650 |
买入 |
| 09:41:16 |
34.43 |
2 |
652 |
买入 |
| 09:41:19 |
34.43 |
2 |
654 |
买入 |
| 09:41:22 |
34.45 |
3 |
657 |
买入 |
| 09:41:55 |
34.44 |
6 |
663 |
买入 |
| 09:42:25 |
34.27 |
6 |
669 |
卖出 |
| 09:42:46 |
34.21 |
48 |
717 |
卖出 |
| 09:42:49 |
34.14 |
42 |
759 |
卖出 |
| 09:42:58 |
34.14 |
4 |
763 |
卖出 |
| 09:43:22 |
34.15 |
3 |
766 |
卖出 |
| 09:43:37 |
34.15 |
4 |
770 |
卖出 |
| 09:43:40 |
34.13 |
7 |
777 |
卖出 |
| 09:43:58 |
34.16 |
10 |
787 |
卖出 |
| 09:44:01 |
34.23 |
2 |
789 |
买入 |
| 09:44:19 |
34.26 |
8 |
797 |
卖出 |
| 09:44:34 |
34.14 |
4 |
801 |
卖出 |
| 09:44:40 |
34.13 |
2 |
803 |
卖出 |
| 09:44:46 |
34.11 |
2 |
805 |
卖出 |
| 09:44:49 |
34.09 |
2 |
807 |
卖出 |
| 09:44:58 |
34.09 |
2 |
809 |
卖出 |
| 09:45:07 |
34.08 |
5 |
814 |
卖出 |
| 09:45:13 |
34.05 |
7 |
821 |
卖出 |
| 09:45:28 |
34.26 |
8 |
829 |
买入 |
| 09:46:25 |
34.08 |
13 |
842 |
卖出 |
| 09:46:28 |
34.14 |
10 |
852 |
买入 |
| 09:46:31 |
34.08 |
6 |
858 |
卖出 |
| 09:46:55 |
34.11 |
2 |
860 |
买入 |
| 09:47:16 |
34.08 |
4 |
864 |
卖出 |
| 09:48:13 |
34.2 |
4 |
868 |
买入 |
| 09:48:16 |
34.3 |
18 |
886 |
买入 |
| 09:48:19 |
34.31 |
5 |
891 |
买入 |
| 09:48:22 |
34.37 |
4 |
895 |
买入 |
| 09:48:25 |
34.21 |
6 |
901 |
卖出 |
| 09:48:28 |
34.38 |
15 |
916 |
买入 |
| 09:48:31 |
34.38 |
10 |
926 |
买入 |
| 09:48:34 |
34.12 |
12 |
938 |
卖出 |
| 09:48:55 |
34.01 |
62 |
1000 |
卖出 |
| 09:48:58 |
34 |
99 |
1099 |
卖出 |
| 09:49:01 |
34.1 |
25 |
1124 |
买入 |
| 09:49:04 |
34.1 |
104 |
1228 |
卖出 |
| 09:49:07 |
34 |
8 |
1236 |
卖出 |
| 09:49:10 |
34 |
3 |
1239 |
买入 |
| 09:49:16 |
33.91 |
5 |
1244 |
卖出 |
| 09:49:25 |
33.92 |
2 |
1246 |
卖出 |
| 09:49:28 |
34.17 |
3 |
1249 |
买入 |
| 09:49:34 |
33.96 |
3 |
1252 |
卖出 |
| 09:49:43 |
33.96 |
2 |
1254 |
卖出 |
| 09:49:46 |
33.98 |
2 |
1256 |
卖出 |
| 09:50:25 |
34.15 |
2 |
1258 |
买入 |
| 09:50:28 |
34.03 |
134 |
1392 |
卖出 |
| 09:50:31 |
34.2 |
8 |
1400 |
买入 |
| 09:50:34 |
34.31 |
42 |
1442 |
买入 |
| 09:50:37 |
34.31 |
4 |
1446 |
卖出 |
| 09:50:40 |
34.24 |
11 |
1457 |
卖出 |
| 09:50:43 |
34.25 |
17 |
1474 |
买入 |
| 09:50:46 |
34.25 |
8 |
1482 |
买入 |
| 09:51:13 |
34.47 |
2 |
1484 |
买入 |
| 09:51:16 |
34.49 |
31 |
1515 |
买入 |
| 09:51:34 |
34.57 |
3 |
1518 |
卖出 |
| 09:51:37 |
34.5 |
9 |
1527 |
卖出 |
| 09:51:40 |
34.57 |
6 |
1533 |
买入 |
| 09:52:22 |
34.51 |
9 |
1542 |
卖出 |
| 09:52:25 |
34.67 |
6 |
1548 |
买入 |
| 09:52:49 |
34.55 |
6 |
1554 |
买入 |
| 09:53:19 |
34.59 |
16 |
1570 |
买入 |
| 09:53:22 |
34.61 |
16 |
1586 |
买入 |
| 09:53:25 |
34.56 |
4 |
1590 |
卖出 |
| 09:53:43 |
34.46 |
2 |
1592 |
卖出 |
| 09:54:58 |
34.44 |
2 |
1594 |
买入 |
| 09:55:04 |
34.5 |
13 |
1607 |
买入 |
| 09:55:07 |
34.48 |
8 |
1615 |
买入 |
| 09:55:10 |
34.46 |
2 |
1617 |
卖出 |
| 09:55:19 |
34.47 |
4 |
1621 |
卖出 |
| 09:55:22 |
34.47 |
2 |
1623 |
卖出 |
| 09:55:46 |
34.48 |
2 |
1625 |
买入 |
| 09:56:13 |
34.34 |
10 |
1635 |
卖出 |
| 09:56:16 |
34.3 |
5 |
1640 |
卖出 |
| 09:57:22 |
34.2 |
30 |
1670 |
卖出 |
| 09:57:55 |
34.21 |
4 |
1674 |
卖出 |
| 09:57:58 |
34.2 |
3 |
1677 |
卖出 |
| 09:58:13 |
34.1 |
2 |
1679 |
卖出 |
| 09:58:22 |
34.1 |
3 |
1682 |
卖出 |
| 09:59:19 |
33.9 |
68 |
1750 |
卖出 |
| 09:59:22 |
34.25 |
2 |
1752 |
买入 |
| 09:59:31 |
33.96 |
6 |
1758 |
卖出 |
| 09:59:43 |
33.96 |
6 |
1764 |
卖出 |
| 09:59:46 |
33.97 |
2 |
1766 |
买入 |
| 09:59:55 |
33.97 |
2 |
1768 |
卖出 |
| 10:00:07 |
33.99 |
7 |
1775 |
买入 |
| 10:00:10 |
34 |
4 |
1779 |
买入 |
| 10:00:25 |
33.98 |
4 |
1783 |
卖出 |
| 10:00:28 |
33.97 |
4 |
1787 |
卖出 |
| 10:00:34 |
33.9 |
34 |
1821 |
卖出 |
| 10:00:37 |
33.97 |
4 |
1825 |
买入 |
| 10:00:43 |
33.91 |
4 |
1829 |
卖出 |
| 10:00:52 |
33.92 |
2 |
1831 |
卖出 |
| 10:00:55 |
33.92 |
7 |
1838 |
卖出 |
| 10:01:04 |
33.91 |
2 |
1840 |
卖出 |
| 10:01:07 |
33.92 |
2 |
1842 |
买入 |
| 10:01:16 |
33.92 |
6 |
1848 |
卖出 |
| 10:01:25 |
33.9 |
2 |
1850 |
卖出 |
| 10:01:34 |
34.03 |
2 |
1852 |
买入 |
| 10:01:37 |
34.08 |
8 |
1860 |
买入 |
| 10:01:52 |
34.08 |
15 |
1875 |
买入 |
| 10:01:55 |
34.15 |
8 |
1883 |
买入 |
| 10:02:04 |
34.2 |
6 |
1889 |
买入 |
| 10:02:07 |
34.34 |
6 |
1895 |
买入 |
| 10:02:10 |
34.34 |
2 |
1897 |
买入 |
| 10:02:34 |
34.15 |
25 |
1922 |
卖出 |
| 10:02:46 |
34.12 |
8 |
1930 |
卖出 |
| 10:03:10 |
34.09 |
2 |
1932 |
卖出 |
| 10:03:34 |
34.09 |
5 |
1937 |
卖出 |
| 10:03:46 |
34 |
7 |
1944 |
卖出 |
| 10:03:55 |
33.94 |
6 |
1950 |
卖出 |
| 10:03:58 |
33.94 |
4 |
1954 |
卖出 |
| 10:04:01 |
33.94 |
8 |
1962 |
卖出 |
| 10:04:10 |
33.94 |
3 |
1965 |
买入 |
| 10:04:13 |
33.83 |
2 |
1967 |
卖出 |
| 10:04:16 |
33.82 |
2 |
1969 |
卖出 |
| 10:05:28 |
33.94 |
4 |
1973 |
买入 |
| 10:05:31 |
33.94 |
2 |
1975 |
买入 |
| 10:05:55 |
33.9 |
3 |
1978 |
卖出 |
| 10:06:04 |
33.83 |
4 |
1982 |
卖出 |
| 10:06:13 |
33.75 |
2 |
1984 |
卖出 |
| 10:06:22 |
33.74 |
2 |
1986 |
卖出 |
| 10:06:25 |
33.89 |
6 |
1992 |
买入 |
| 10:06:28 |
33.9 |
2 |
1994 |
买入 |
| 10:06:34 |
33.73 |
6 |
2000 |
卖出 |
| 10:06:43 |
33.9 |
6 |
2006 |
买入 |
| 10:06:52 |
33.76 |
7 |
2013 |
卖出 |
| 10:07:07 |
33.8 |
2 |
2015 |
卖出 |
| 10:07:10 |
34.05 |
18 |
2033 |
买入 |
| 10:07:19 |
34.04 |
10 |
2043 |
买入 |
| 10:07:22 |
34.09 |
2 |
2045 |
买入 |
| 10:08:07 |
33.94 |
28 |
2073 |
卖出 |
| 10:08:10 |
33.94 |
20 |
2093 |
卖出 |
| 10:08:22 |
33.79 |
2 |
2095 |
卖出 |
| 10:08:37 |
33.78 |
2 |
2097 |
买入 |
| 10:08:40 |
33.78 |
11 |
2108 |
买入 |
| 10:08:43 |
33.78 |
16 |
2124 |
买入 |
| 10:08:46 |
33.76 |
6 |
2130 |
卖出 |
| 10:09:01 |
33.9 |
41 |
2171 |
买入 |
| 10:09:04 |
33.94 |
8 |
2179 |
买入 |
| 10:09:16 |
33.94 |
2 |
2181 |
买入 |
| 10:09:19 |
33.96 |
15 |
2196 |
买入 |
| 10:09:22 |
33.96 |
6 |
2202 |
卖出 |
| 10:09:37 |
33.96 |
2 |
2204 |
买入 |
| 10:09:58 |
34.04 |
2 |
2206 |
买入 |
| 10:10:07 |
34.13 |
10 |
2216 |
买入 |
| 10:10:13 |
34.13 |
19 |
2235 |
买入 |
| 10:10:16 |
34.13 |
42 |
2277 |
买入 |
| 10:10:28 |
34.18 |
18 |
2295 |
买入 |
| 10:10:31 |
34.18 |
1 |
2296 |
卖出 |
| 10:10:37 |
34.18 |
7 |
2303 |
买入 |
| 10:10:43 |
34.2 |
19 |
2322 |
买入 |
| 10:10:46 |
34.2 |
33 |
2355 |
买入 |
| 10:10:49 |
34.2 |
2 |
2357 |
买入 |
| 10:10:55 |
34.2 |
125 |
2482 |
买入 |
| 10:10:58 |
34.25 |
2 |
2484 |
买入 |
| 10:11:01 |
34.42 |
2 |
2486 |
买入 |
| 10:11:13 |
34.27 |
12 |
2498 |
卖出 |
| 10:11:40 |
34.09 |
2 |
2500 |
卖出 |
| 10:11:49 |
34.22 |
70 |
2570 |
买入 |
| 10:11:52 |
34.22 |
230 |
2800 |
卖出 |
| 10:12:04 |
34.13 |
79 |
2879 |
卖出 |
| 10:12:07 |
34.31 |
2 |
2881 |
买入 |
| 10:12:10 |
34.31 |
25 |
2906 |
买入 |
| 10:12:13 |
34.31 |
25 |
2931 |
买入 |
| 10:12:16 |
34.34 |
63 |
2994 |
买入 |
| 10:12:19 |
34.4 |
2 |
2996 |
买入 |
| 10:12:28 |
34.36 |
7 |
3003 |
卖出 |
| 10:12:43 |
34.27 |
3 |
3006 |
卖出 |
| 10:13:13 |
34.28 |
5 |
3011 |
卖出 |
| 10:13:49 |
34.39 |
20 |
3031 |
买入 |
| 10:14:31 |
34.4 |
14 |
3045 |
买入 |
| 10:14:43 |
34.4 |
45 |
3090 |
买入 |
| 10:14:46 |
34.4 |
12 |
3102 |
买入 |
| 10:14:49 |
34.32 |
11 |
3113 |
卖出 |
| 10:14:52 |
34.32 |
2 |
3115 |
卖出 |
| 10:14:55 |
34.32 |
3 |
3118 |
买入 |
| 10:15:19 |
34.29 |
4 |
3122 |
卖出 |
| 10:15:31 |
34.3 |
100 |
3222 |
卖出 |
| 10:15:55 |
34.3 |
21 |
3243 |
卖出 |
| 10:15:58 |
34.3 |
7 |
3250 |
卖出 |
| 10:16:04 |
34.3 |
6 |
3256 |
卖出 |
| 10:16:07 |
34.3 |
11 |
3267 |
卖出 |
| 10:16:10 |
34.44 |
10 |
3277 |
买入 |
| 10:16:31 |
34.44 |
9 |
3286 |
买入 |
| 10:16:40 |
34.42 |
5 |
3291 |
买入 |
| 10:16:43 |
34.42 |
2 |
3293 |
买入 |
| 10:16:46 |
34.42 |
0 |
3293 |
卖出 |
| 10:16:49 |
34.42 |
2 |
3295 |
卖出 |
| 10:17:10 |
34.45 |
7 |
3302 |
买入 |
| 10:17:19 |
34.42 |
3 |
3305 |
卖出 |
| 10:17:22 |
34.45 |
13 |
3318 |
买入 |
| 10:17:55 |
34.41 |
4 |
3322 |
买入 |
| 10:17:58 |
34.35 |
2 |
3324 |
卖出 |
| 10:18:01 |
34.35 |
2 |
3326 |
卖出 |