融捷股份[002192]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
65.23 |
149 |
149 |
集合竞价 |
| 09:15:09 |
67.23 |
414 |
414 |
集合竞价 |
| 09:15:18 |
67.2 |
438 |
438 |
集合竞价 |
| 09:15:27 |
67.18 |
439 |
439 |
集合竞价 |
| 09:15:36 |
67.18 |
443 |
443 |
集合竞价 |
| 09:15:45 |
67.18 |
459 |
459 |
集合竞价 |
| 09:15:54 |
67.18 |
472 |
472 |
集合竞价 |
| 09:16:03 |
67.18 |
478 |
478 |
集合竞价 |
| 09:16:12 |
67.18 |
489 |
489 |
集合竞价 |
| 09:16:21 |
67.18 |
513 |
513 |
集合竞价 |
| 09:16:30 |
67.2 |
466 |
466 |
集合竞价 |
| 09:16:39 |
67.2 |
469 |
469 |
集合竞价 |
| 09:16:48 |
67.2 |
469 |
469 |
集合竞价 |
| 09:16:57 |
67.2 |
488 |
488 |
集合竞价 |
| 09:17:06 |
67.2 |
490 |
490 |
集合竞价 |
| 09:17:15 |
67.2 |
488 |
488 |
集合竞价 |
| 09:17:24 |
67.21 |
495 |
495 |
集合竞价 |
| 09:17:33 |
67.22 |
492 |
492 |
集合竞价 |
| 09:17:42 |
67.23 |
498 |
498 |
集合竞价 |
| 09:17:51 |
67.23 |
496 |
496 |
集合竞价 |
| 09:18:00 |
67.23 |
496 |
496 |
集合竞价 |
| 09:18:09 |
67.23 |
496 |
496 |
集合竞价 |
| 09:18:18 |
67.23 |
497 |
497 |
集合竞价 |
| 09:18:27 |
67.23 |
496 |
496 |
集合竞价 |
| 09:18:36 |
67.23 |
496 |
496 |
集合竞价 |
| 09:18:45 |
67.23 |
496 |
496 |
集合竞价 |
| 09:18:54 |
67.23 |
496 |
496 |
集合竞价 |
| 09:19:03 |
67.23 |
500 |
500 |
集合竞价 |
| 09:19:12 |
67.23 |
503 |
503 |
集合竞价 |
| 09:19:21 |
67.23 |
503 |
503 |
集合竞价 |
| 09:19:30 |
67.22 |
822 |
822 |
集合竞价 |
| 09:19:39 |
67.22 |
838 |
838 |
集合竞价 |
| 09:19:48 |
67.22 |
827 |
827 |
集合竞价 |
| 09:19:57 |
67.22 |
848 |
848 |
集合竞价 |
| 09:20:09 |
67.22 |
858 |
858 |
集合竞价 |
| 09:20:18 |
67.22 |
876 |
876 |
集合竞价 |
| 09:20:27 |
67.22 |
894 |
894 |
集合竞价 |
| 09:20:36 |
67.22 |
909 |
909 |
集合竞价 |
| 09:20:45 |
67.22 |
936 |
936 |
集合竞价 |
| 09:20:54 |
67.22 |
971 |
971 |
集合竞价 |
| 09:21:03 |
67.22 |
971 |
971 |
集合竞价 |
| 09:21:12 |
67.22 |
971 |
971 |
集合竞价 |
| 09:21:21 |
67.22 |
973 |
973 |
集合竞价 |
| 09:21:30 |
67.22 |
983 |
983 |
集合竞价 |
| 09:21:39 |
67.22 |
990 |
990 |
集合竞价 |
| 09:21:48 |
67.22 |
1012 |
1012 |
集合竞价 |
| 09:21:57 |
67.22 |
1025 |
1025 |
集合竞价 |
| 09:22:06 |
67.22 |
1025 |
1025 |
集合竞价 |
| 09:22:15 |
67.23 |
1035 |
1035 |
集合竞价 |
| 09:22:24 |
67.23 |
1041 |
1041 |
集合竞价 |
| 09:22:33 |
67.23 |
1042 |
1042 |
集合竞价 |
| 09:22:42 |
67.23 |
1044 |
1044 |
集合竞价 |
| 09:22:51 |
67.23 |
1050 |
1050 |
集合竞价 |
| 09:23:00 |
67.23 |
1054 |
1054 |
集合竞价 |
| 09:23:09 |
67.23 |
1106 |
1106 |
集合竞价 |
| 09:23:18 |
67.23 |
1110 |
1110 |
集合竞价 |
| 09:23:27 |
67.23 |
1124 |
1124 |
集合竞价 |
| 09:23:36 |
67.23 |
1139 |
1139 |
集合竞价 |
| 09:23:45 |
67.23 |
1167 |
1167 |
集合竞价 |
| 09:23:54 |
67.23 |
1199 |
1199 |
集合竞价 |
| 09:24:03 |
67.23 |
1651 |
1651 |
集合竞价 |
| 09:24:12 |
67.23 |
1716 |
1716 |
集合竞价 |
| 09:24:21 |
67.23 |
1914 |
1914 |
集合竞价 |
| 09:24:30 |
67.23 |
1949 |
1949 |
集合竞价 |
| 09:24:39 |
67.25 |
2022 |
2022 |
集合竞价 |
| 09:24:48 |
67.26 |
2065 |
2065 |
集合竞价 |
| 09:24:57 |
67.8 |
2725 |
2725 |
集合竞价 |
| 09:25:00 |
68.64 |
2844 |
5569 |
买入 |
| 09:30:00 |
68.88 |
659 |
6228 |
买入 |
| 09:30:03 |
68.79 |
2054 |
8282 |
卖出 |
| 09:30:06 |
69.03 |
468 |
8750 |
买入 |
| 09:30:09 |
69.45 |
110 |
8860 |
买入 |
| 09:30:12 |
69.54 |
47 |
8907 |
买入 |
| 09:30:15 |
69.74 |
127 |
9034 |
买入 |
| 09:30:18 |
69.65 |
165 |
9199 |
卖出 |
| 09:30:21 |
69.64 |
701 |
9900 |
卖出 |
| 09:30:24 |
69.65 |
223 |
10123 |
买入 |
| 09:30:27 |
69.63 |
134 |
10257 |
卖出 |
| 09:30:30 |
69.42 |
189 |
10446 |
卖出 |
| 09:30:33 |
69.52 |
257 |
10703 |
买入 |
| 09:30:36 |
69.41 |
221 |
10924 |
卖出 |
| 09:30:39 |
69.41 |
97 |
11021 |
买入 |
| 09:30:42 |
69.51 |
322 |
11343 |
买入 |
| 09:30:45 |
69.65 |
442 |
11785 |
买入 |
| 09:30:48 |
69.52 |
82 |
11867 |
卖出 |
| 09:30:51 |
69.51 |
228 |
12095 |
卖出 |
| 09:30:54 |
69.52 |
131 |
12226 |
买入 |
| 09:30:57 |
69.63 |
80 |
12306 |
买入 |
| 09:31:00 |
69.64 |
142 |
12448 |
买入 |
| 09:31:03 |
69.79 |
128 |
12576 |
买入 |
| 09:31:06 |
69.69 |
38 |
12614 |
卖出 |
| 09:31:09 |
69.78 |
44 |
12658 |
买入 |
| 09:31:12 |
69.68 |
103 |
12761 |
卖出 |
| 09:31:15 |
69.84 |
195 |
12956 |
买入 |
| 09:31:18 |
69.71 |
200 |
13156 |
卖出 |
| 09:31:21 |
69.51 |
382 |
13538 |
卖出 |
| 09:31:24 |
69.49 |
194 |
13732 |
卖出 |
| 09:31:27 |
69.74 |
197 |
13929 |
买入 |
| 09:31:30 |
69.71 |
77 |
14006 |
卖出 |
| 09:31:33 |
69.71 |
160 |
14166 |
卖出 |
| 09:31:36 |
69.99 |
335 |
14501 |
买入 |
| 09:31:39 |
69.86 |
119 |
14620 |
卖出 |
| 09:31:42 |
69.77 |
48 |
14668 |
卖出 |
| 09:31:45 |
69.91 |
83 |
14751 |
买入 |
| 09:31:48 |
69.86 |
157 |
14908 |
卖出 |
| 09:31:51 |
69.88 |
153 |
15061 |
买入 |
| 09:31:54 |
69.9 |
38 |
15099 |
买入 |
| 09:31:57 |
69.9 |
96 |
15195 |
卖出 |
| 09:32:00 |
70 |
69 |
15264 |
买入 |
| 09:32:03 |
69.91 |
135 |
15399 |
卖出 |
| 09:32:06 |
70 |
68 |
15467 |
买入 |
| 09:32:09 |
70.1 |
42 |
15509 |
买入 |
| 09:32:12 |
70.08 |
40 |
15549 |
卖出 |
| 09:32:15 |
70.07 |
60 |
15609 |
卖出 |
| 09:32:18 |
70.21 |
79 |
15688 |
买入 |
| 09:32:21 |
70.3 |
114 |
15802 |
买入 |
| 09:32:24 |
70.26 |
337 |
16139 |
卖出 |
| 09:32:27 |
70.23 |
95 |
16234 |
卖出 |
| 09:32:30 |
70.27 |
104 |
16338 |
买入 |
| 09:32:33 |
70.3 |
104 |
16442 |
买入 |
| 09:32:36 |
70.31 |
90 |
16532 |
买入 |
| 09:32:39 |
70.46 |
90 |
16622 |
买入 |
| 09:32:42 |
70.5 |
127 |
16749 |
买入 |
| 09:32:45 |
70.56 |
27 |
16776 |
买入 |
| 09:32:48 |
70.61 |
84 |
16860 |
买入 |
| 09:32:51 |
70.6 |
38 |
16898 |
卖出 |
| 09:32:54 |
70.63 |
113 |
17011 |
买入 |
| 09:32:57 |
70.59 |
141 |
17152 |
卖出 |
| 09:33:00 |
70.31 |
231 |
17383 |
卖出 |
| 09:33:03 |
70.5 |
248 |
17631 |
买入 |
| 09:33:06 |
70.31 |
91 |
17722 |
卖出 |
| 09:33:09 |
70.27 |
148 |
17870 |
卖出 |
| 09:33:12 |
70.24 |
65 |
17935 |
卖出 |
| 09:33:15 |
70.22 |
91 |
18026 |
卖出 |
| 09:33:18 |
70.24 |
43 |
18069 |
买入 |
| 09:33:21 |
70.22 |
134 |
18203 |
卖出 |
| 09:33:24 |
70.27 |
170 |
18373 |
买入 |
| 09:33:27 |
70.4 |
66 |
18439 |
买入 |
| 09:33:30 |
70.37 |
32 |
18471 |
卖出 |
| 09:33:33 |
70.46 |
253 |
18724 |
买入 |
| 09:33:36 |
70.53 |
38 |
18762 |
买入 |
| 09:33:39 |
70.5 |
140 |
18902 |
买入 |
| 09:33:42 |
70.47 |
45 |
18947 |
卖出 |
| 09:33:45 |
70.52 |
69 |
19016 |
卖出 |
| 09:33:48 |
70.66 |
30 |
19046 |
买入 |
| 09:33:51 |
70.66 |
63 |
19109 |
买入 |
| 09:33:54 |
70.6 |
163 |
19272 |
卖出 |
| 09:33:57 |
70.54 |
47 |
19319 |
卖出 |
| 09:34:00 |
70.54 |
66 |
19385 |
卖出 |
| 09:34:03 |
70.47 |
178 |
19563 |
卖出 |
| 09:34:06 |
70.52 |
91 |
19654 |
买入 |
| 09:34:09 |
70.5 |
48 |
19702 |
买入 |
| 09:34:12 |
70.52 |
145 |
19847 |
买入 |
| 09:34:15 |
70.5 |
19 |
19866 |
卖出 |
| 09:34:18 |
70.43 |
24 |
19890 |
卖出 |
| 09:34:21 |
70.54 |
174 |
20064 |
买入 |
| 09:34:24 |
70.6 |
159 |
20223 |
买入 |
| 09:34:27 |
70.56 |
140 |
20363 |
卖出 |
| 09:34:30 |
70.53 |
20 |
20383 |
卖出 |
| 09:34:33 |
70.6 |
226 |
20609 |
买入 |
| 09:34:36 |
70.55 |
46 |
20655 |
卖出 |
| 09:34:39 |
70.55 |
53 |
20708 |
卖出 |
| 09:34:42 |
70.66 |
102 |
20810 |
买入 |
| 09:34:45 |
70.76 |
254 |
21064 |
买入 |
| 09:34:48 |
70.78 |
11 |
21075 |
买入 |
| 09:34:51 |
70.8 |
55 |
21130 |
买入 |
| 09:34:54 |
70.9 |
25 |
21155 |
买入 |
| 09:34:57 |
70.99 |
130 |
21285 |
买入 |
| 09:35:00 |
70.97 |
27 |
21312 |
卖出 |
| 09:35:03 |
70.91 |
400 |
21712 |
卖出 |
| 09:35:06 |
71 |
115 |
21827 |
买入 |
| 09:35:09 |
71 |
42 |
21869 |
买入 |
| 09:35:12 |
71.06 |
41 |
21910 |
买入 |
| 09:35:15 |
71.11 |
56 |
21966 |
买入 |
| 09:35:18 |
71.15 |
20 |
21986 |
买入 |
| 09:35:21 |
71.2 |
9 |
21995 |
买入 |
| 09:35:24 |
71.28 |
34 |
22029 |
买入 |
| 09:35:27 |
71.3 |
36 |
22065 |
买入 |
| 09:35:30 |
71.28 |
14 |
22079 |
卖出 |
| 09:35:33 |
71.35 |
35 |
22114 |
买入 |
| 09:35:36 |
71.33 |
40 |
22154 |
卖出 |
| 09:35:39 |
71.39 |
46 |
22200 |
买入 |
| 09:35:42 |
71.37 |
116 |
22316 |
卖出 |
| 09:35:45 |
71.32 |
111 |
22427 |
卖出 |
| 09:35:48 |
71.33 |
83 |
22510 |
卖出 |
| 09:35:51 |
71.33 |
111 |
22621 |
卖出 |
| 09:35:54 |
71.34 |
31 |
22652 |
买入 |
| 09:35:57 |
71.33 |
34 |
22686 |
卖出 |
| 09:36:00 |
71.37 |
35 |
22721 |
买入 |
| 09:36:03 |
71.37 |
89 |
22810 |
买入 |
| 09:36:06 |
71.4 |
44 |
22854 |
买入 |
| 09:36:09 |
71.4 |
53 |
22907 |
卖出 |
| 09:36:12 |
71.45 |
153 |
23060 |
买入 |
| 09:36:15 |
71.4 |
44 |
23104 |
卖出 |
| 09:36:18 |
71.42 |
67 |
23171 |
卖出 |
| 09:36:21 |
71.44 |
19 |
23190 |
买入 |
| 09:36:24 |
71.44 |
155 |
23345 |
买入 |
| 09:36:27 |
71.45 |
27 |
23372 |
卖出 |
| 09:36:30 |
71.42 |
128 |
23500 |
卖出 |
| 09:36:33 |
71.4 |
42 |
23542 |
卖出 |
| 09:36:36 |
71.4 |
59 |
23601 |
买入 |
| 09:36:39 |
71.42 |
54 |
23655 |
买入 |
| 09:36:42 |
71.37 |
39 |
23694 |
卖出 |
| 09:36:45 |
71.37 |
38 |
23732 |
买入 |
| 09:36:48 |
71.36 |
18 |
23750 |
卖出 |
| 09:36:51 |
71.32 |
94 |
23844 |
卖出 |
| 09:36:54 |
71.34 |
117 |
23961 |
买入 |
| 09:36:57 |
71.45 |
215 |
24176 |
买入 |
| 09:37:00 |
71.46 |
58 |
24234 |
买入 |
| 09:37:03 |
71.38 |
29 |
24263 |
卖出 |
| 09:37:06 |
71.42 |
40 |
24303 |
买入 |
| 09:37:09 |
71.46 |
32 |
24335 |
买入 |
| 09:37:12 |
71.61 |
125 |
24460 |
买入 |
| 09:37:15 |
71.66 |
34 |
24494 |
买入 |
| 09:37:18 |
71.8 |
66 |
24560 |
买入 |
| 09:37:21 |
71.98 |
43 |
24603 |
买入 |
| 09:37:24 |
72.06 |
271 |
24874 |
买入 |
| 09:37:27 |
72.06 |
7 |
24881 |
买入 |
| 09:37:30 |
72.06 |
160 |
25041 |
卖出 |
| 09:37:33 |
72.07 |
19 |
25060 |
买入 |
| 09:37:36 |
71.92 |
216 |
25276 |
卖出 |
| 09:37:39 |
71.97 |
49 |
25325 |
买入 |
| 09:37:42 |
72.06 |
120 |
25445 |
买入 |
| 09:37:45 |
71.99 |
111 |
25556 |
卖出 |
| 09:37:48 |
71.9 |
25 |
25581 |
卖出 |
| 09:37:51 |
71.87 |
35 |
25616 |
卖出 |
| 09:37:54 |
71.87 |
5 |
25621 |
卖出 |
| 09:37:57 |
71.92 |
18 |
25639 |
买入 |
| 09:38:00 |
71.9 |
97 |
25736 |
卖出 |
| 09:38:03 |
71.87 |
47 |
25783 |
买入 |
| 09:38:06 |
71.96 |
87 |
25870 |
买入 |
| 09:38:09 |
71.87 |
50 |
25920 |
卖出 |
| 09:38:12 |
71.9 |
63 |
25983 |
买入 |
| 09:38:15 |
71.89 |
25 |
26008 |
卖出 |
| 09:38:18 |
71.88 |
106 |
26114 |
买入 |
| 09:38:21 |
71.86 |
48 |
26162 |
卖出 |
| 09:38:24 |
71.81 |
24 |
26186 |
卖出 |
| 09:38:27 |
71.97 |
142 |
26328 |
买入 |
| 09:38:30 |
72 |
68 |
26396 |
买入 |
| 09:38:33 |
72.05 |
35 |
26431 |
买入 |
| 09:38:36 |
72 |
15 |
26446 |
卖出 |
| 09:38:39 |
72.05 |
75 |
26521 |
买入 |
| 09:38:42 |
72.06 |
25 |
26546 |
买入 |
| 09:38:45 |
72.05 |
64 |
26610 |
卖出 |
| 09:38:48 |
72.05 |
80 |
26690 |
买入 |
| 09:38:51 |
72.05 |
51 |
26741 |
买入 |
| 09:38:54 |
72.04 |
33 |
26774 |
卖出 |
| 09:38:57 |
72.04 |
42 |
26816 |
买入 |
| 09:39:00 |
72.05 |
115 |
26931 |
买入 |
| 09:39:03 |
72.08 |
28 |
26959 |
买入 |
| 09:39:06 |
72.11 |
127 |
27086 |
买入 |
| 09:39:09 |
72.23 |
44 |
27130 |
买入 |
| 09:39:12 |
72.25 |
117 |
27247 |
买入 |
| 09:39:15 |
72.25 |
36 |
27283 |
买入 |
| 09:39:18 |
72.24 |
202 |
27485 |
卖出 |
| 09:39:21 |
72.25 |
27 |
27512 |
卖出 |
| 09:39:24 |
72.3 |
32 |
27544 |
买入 |
| 09:39:27 |
72.32 |
22 |
27566 |
买入 |
| 09:39:30 |
72.32 |
63 |
27629 |
买入 |
| 09:39:33 |
72.26 |
89 |
27718 |
卖出 |
| 09:39:36 |
72.23 |
103 |
27821 |
卖出 |
| 09:39:39 |
72.21 |
165 |
27986 |
卖出 |
| 09:39:42 |
72.18 |
54 |
28040 |
卖出 |
| 09:39:45 |
72.06 |
15 |
28055 |
卖出 |
| 09:39:48 |
72.07 |
38 |
28093 |
买入 |
| 09:39:51 |
72.09 |
57 |
28150 |
买入 |
| 09:39:54 |
72.03 |
5 |
28155 |
卖出 |
| 09:39:57 |
72.18 |
137 |
28292 |
买入 |
| 09:40:00 |
72.15 |
52 |
28344 |
卖出 |
| 09:40:03 |
72.18 |
40 |
28384 |
买入 |
| 09:40:06 |
72.08 |
89 |
28473 |
卖出 |
| 09:40:09 |
72.07 |
51 |
28524 |
卖出 |
| 09:40:12 |
72.08 |
44 |
28568 |
买入 |
| 09:40:15 |
72.08 |
34 |
28602 |
卖出 |
| 09:40:18 |
72.15 |
51 |
28653 |
买入 |
| 09:40:21 |
72.17 |
71 |
28724 |
买入 |
| 09:40:24 |
72.09 |
53 |
28777 |
卖出 |
| 09:40:27 |
72.18 |
48 |
28825 |
买入 |
| 09:40:30 |
72.09 |
42 |
28867 |
卖出 |
| 09:40:33 |
72.16 |
8 |
28875 |
买入 |
| 09:40:36 |
72.16 |
23 |
28898 |
买入 |
| 09:40:39 |
72.14 |
11 |
28909 |
卖出 |
| 09:40:42 |
72.13 |
46 |
28955 |
卖出 |
| 09:40:45 |
72.1 |
27 |
28982 |
卖出 |
| 09:40:48 |
72.15 |
54 |
29036 |
买入 |
| 09:40:51 |
72.2 |
168 |
29204 |
买入 |
| 09:40:54 |
72.22 |
21 |
29225 |
买入 |
| 09:40:57 |
72.24 |
8 |
29233 |
买入 |
| 09:41:00 |
72.23 |
29 |
29262 |
卖出 |
| 09:41:03 |
72.26 |
12 |
29274 |
买入 |
| 09:41:06 |
72.25 |
16 |
29290 |
卖出 |
| 09:41:09 |
72.26 |
15 |
29305 |
买入 |
| 09:41:12 |
72.24 |
36 |
29341 |
卖出 |
| 09:41:15 |
72.15 |
103 |
29444 |
卖出 |
| 09:41:18 |
72.1 |
77 |
29521 |
卖出 |
| 09:41:21 |
72.08 |
132 |
29653 |
卖出 |
| 09:41:24 |
72.03 |
64 |
29717 |
卖出 |
| 09:41:27 |
72.01 |
111 |
29828 |
卖出 |
| 09:41:30 |
71.87 |
57 |
29885 |
卖出 |
| 09:41:33 |
71.8 |
18 |
29903 |
卖出 |