福能股份[600483]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.18 |
13 |
13 |
集合竞价 |
| 09:15:06 |
11.9 |
93 |
93 |
集合竞价 |
| 09:15:09 |
11.91 |
107 |
107 |
集合竞价 |
| 09:15:57 |
11.9 |
107 |
107 |
集合竞价 |
| 09:17:48 |
11.93 |
108 |
108 |
集合竞价 |
| 09:19:54 |
12.08 |
133 |
133 |
集合竞价 |
| 09:20:00 |
12.08 |
133 |
133 |
集合竞价 |
| 09:20:03 |
12.08 |
139 |
139 |
集合竞价 |
| 09:20:12 |
12.08 |
139 |
139 |
集合竞价 |
| 09:21:30 |
12.08 |
140 |
140 |
集合竞价 |
| 09:22:33 |
12.08 |
146 |
146 |
集合竞价 |
| 09:22:45 |
12.08 |
147 |
147 |
集合竞价 |
| 09:23:00 |
12.08 |
148 |
148 |
集合竞价 |
| 09:23:09 |
12.07 |
148 |
148 |
集合竞价 |
| 09:23:12 |
12.06 |
148 |
148 |
集合竞价 |
| 09:23:24 |
12.06 |
148 |
148 |
集合竞价 |
| 09:23:27 |
12.06 |
148 |
148 |
集合竞价 |
| 09:24:13 |
12 |
148 |
148 |
集合竞价 |
| 09:24:15 |
11.97 |
153 |
153 |
集合竞价 |
| 09:24:28 |
11.96 |
165 |
165 |
集合竞价 |
| 09:24:51 |
12 |
167 |
167 |
集合竞价 |
| 09:24:54 |
11.96 |
215 |
215 |
集合竞价 |
| 09:24:57 |
11.94 |
242 |
242 |
集合竞价 |
| 09:25:00 |
11.91 |
243 |
243 |
集合竞价 |
| 09:25:03 |
11.91 |
243 |
486 |
买入 |
| 09:30:03 |
11.93 |
46 |
532 |
买入 |
| 09:30:06 |
11.94 |
632 |
1164 |
买入 |
| 09:30:09 |
11.96 |
34 |
1198 |
买入 |
| 09:30:12 |
12 |
115 |
1313 |
买入 |
| 09:30:15 |
12.01 |
147 |
1460 |
买入 |
| 09:30:19 |
12.02 |
270 |
1730 |
买入 |
| 09:30:21 |
12.06 |
224 |
1954 |
买入 |
| 09:30:24 |
12.02 |
59 |
2013 |
卖出 |
| 09:30:27 |
12.04 |
76 |
2089 |
买入 |
| 09:30:30 |
12.02 |
83 |
2172 |
卖出 |
| 09:30:33 |
11.98 |
79 |
2251 |
卖出 |
| 09:30:36 |
12 |
86 |
2337 |
买入 |
| 09:30:39 |
11.98 |
88 |
2425 |
卖出 |
| 09:30:42 |
11.99 |
17 |
2442 |
买入 |
| 09:30:45 |
11.99 |
55 |
2497 |
卖出 |
| 09:30:49 |
11.98 |
58 |
2555 |
卖出 |
| 09:30:51 |
11.98 |
93 |
2648 |
买入 |
| 09:30:54 |
11.97 |
50 |
2698 |
卖出 |
| 09:30:57 |
11.97 |
85 |
2783 |
卖出 |
| 09:31:00 |
11.97 |
18 |
2801 |
卖出 |
| 09:31:03 |
11.98 |
92 |
2893 |
买入 |
| 09:31:06 |
11.99 |
63 |
2956 |
买入 |
| 09:31:09 |
11.97 |
112 |
3068 |
卖出 |
| 09:31:12 |
11.95 |
159 |
3227 |
卖出 |
| 09:31:15 |
11.95 |
106 |
3333 |
卖出 |
| 09:31:18 |
11.94 |
302 |
3635 |
卖出 |
| 09:31:21 |
11.93 |
144 |
3779 |
买入 |
| 09:31:24 |
11.94 |
122 |
3901 |
买入 |
| 09:31:27 |
11.9 |
921 |
4822 |
卖出 |
| 09:31:30 |
11.92 |
176 |
4998 |
买入 |
| 09:31:34 |
11.94 |
149 |
5147 |
买入 |
| 09:31:36 |
11.92 |
57 |
5204 |
卖出 |
| 09:31:39 |
11.93 |
4 |
5208 |
买入 |
| 09:31:42 |
11.92 |
74 |
5282 |
卖出 |
| 09:31:45 |
11.94 |
39 |
5321 |
买入 |
| 09:31:48 |
11.95 |
22 |
5343 |
买入 |
| 09:31:51 |
11.97 |
170 |
5513 |
买入 |
| 09:31:54 |
11.96 |
122 |
5635 |
卖出 |
| 09:31:57 |
11.95 |
170 |
5805 |
卖出 |
| 09:32:00 |
11.95 |
26 |
5831 |
买入 |
| 09:32:03 |
11.94 |
24 |
5855 |
卖出 |
| 09:32:06 |
11.95 |
40 |
5895 |
买入 |
| 09:32:10 |
11.95 |
137 |
6032 |
买入 |
| 09:32:12 |
11.95 |
160 |
6192 |
买入 |
| 09:32:16 |
11.92 |
1251 |
7443 |
卖出 |
| 09:32:18 |
11.92 |
118 |
7561 |
卖出 |
| 09:32:21 |
11.91 |
18 |
7579 |
卖出 |
| 09:32:24 |
11.91 |
29 |
7608 |
买入 |
| 09:32:27 |
11.9 |
64 |
7672 |
卖出 |
| 09:32:31 |
11.9 |
43 |
7715 |
卖出 |
| 09:32:33 |
11.9 |
24 |
7739 |
卖出 |
| 09:32:36 |
11.91 |
17 |
7756 |
买入 |
| 09:32:39 |
11.91 |
38 |
7794 |
买入 |
| 09:32:42 |
11.91 |
31 |
7825 |
卖出 |
| 09:32:45 |
11.91 |
24 |
7849 |
卖出 |
| 09:32:48 |
11.9 |
4 |
7853 |
卖出 |
| 09:32:51 |
11.92 |
13 |
7866 |
买入 |
| 09:32:54 |
11.92 |
3 |
7869 |
买入 |
| 09:32:58 |
11.91 |
109 |
7978 |
卖出 |
| 09:33:00 |
11.9 |
115 |
8093 |
卖出 |
| 09:33:04 |
11.92 |
93 |
8186 |
买入 |
| 09:33:07 |
11.91 |
168 |
8354 |
卖出 |
| 09:33:09 |
11.9 |
217 |
8571 |
卖出 |
| 09:33:13 |
11.9 |
10 |
8581 |
卖出 |
| 09:33:15 |
11.92 |
317 |
8898 |
买入 |
| 09:33:18 |
11.91 |
57 |
8955 |
卖出 |
| 09:33:21 |
11.92 |
9 |
8964 |
买入 |
| 09:33:24 |
11.92 |
1 |
8965 |
买入 |
| 09:33:27 |
11.92 |
4 |
8969 |
买入 |
| 09:33:30 |
11.91 |
22 |
8991 |
买入 |
| 09:33:33 |
11.9 |
4 |
8995 |
卖出 |
| 09:33:36 |
11.91 |
1 |
8996 |
买入 |
| 09:33:39 |
11.9 |
7 |
9003 |
卖出 |
| 09:33:42 |
11.9 |
59 |
9062 |
卖出 |
| 09:33:45 |
11.92 |
51 |
9113 |
买入 |
| 09:33:48 |
11.92 |
51 |
9164 |
买入 |
| 09:33:51 |
11.93 |
18 |
9182 |
买入 |
| 09:33:54 |
11.93 |
11 |
9193 |
买入 |
| 09:33:57 |
11.92 |
65 |
9258 |
卖出 |
| 09:34:00 |
11.93 |
7 |
9265 |
买入 |
| 09:34:03 |
11.92 |
96 |
9361 |
卖出 |
| 09:34:06 |
11.91 |
47 |
9408 |
卖出 |
| 09:34:10 |
11.92 |
22 |
9430 |
买入 |
| 09:34:12 |
11.93 |
23 |
9453 |
买入 |
| 09:34:15 |
11.93 |
54 |
9507 |
买入 |
| 09:34:19 |
11.93 |
7 |
9514 |
买入 |
| 09:34:21 |
11.94 |
62 |
9576 |
买入 |
| 09:34:24 |
11.94 |
20 |
9596 |
买入 |
| 09:34:27 |
11.95 |
88 |
9684 |
买入 |
| 09:34:30 |
11.94 |
18 |
9702 |
卖出 |
| 09:34:33 |
11.94 |
10 |
9712 |
买入 |
| 09:34:37 |
11.94 |
2 |
9714 |
买入 |
| 09:34:39 |
11.93 |
35 |
9749 |
卖出 |
| 09:34:42 |
11.93 |
10 |
9759 |
买入 |
| 09:34:45 |
11.94 |
61 |
9820 |
买入 |
| 09:34:48 |
11.95 |
17 |
9837 |
买入 |
| 09:34:51 |
11.95 |
16 |
9853 |
买入 |
| 09:34:55 |
11.94 |
45 |
9898 |
卖出 |
| 09:34:57 |
11.94 |
64 |
9962 |
买入 |
| 09:35:00 |
11.94 |
207 |
10169 |
买入 |
| 09:35:04 |
11.94 |
75 |
10244 |
卖出 |
| 09:35:06 |
11.94 |
3 |
10247 |
买入 |
| 09:35:09 |
11.93 |
10 |
10257 |
卖出 |
| 09:35:12 |
11.96 |
50 |
10307 |
买入 |
| 09:35:15 |
11.96 |
44 |
10351 |
买入 |
| 09:35:18 |
11.96 |
30 |
10381 |
卖出 |
| 09:35:21 |
11.98 |
35 |
10416 |
买入 |
| 09:35:24 |
11.97 |
32 |
10448 |
卖出 |
| 09:35:27 |
11.98 |
14 |
10462 |
买入 |
| 09:35:30 |
11.97 |
45 |
10507 |
卖出 |
| 09:35:33 |
11.97 |
16 |
10523 |
买入 |
| 09:35:36 |
11.97 |
18 |
10541 |
买入 |
| 09:35:39 |
11.96 |
45 |
10586 |
卖出 |
| 09:35:42 |
11.96 |
27 |
10613 |
买入 |
| 09:35:45 |
11.97 |
119 |
10732 |
买入 |
| 09:35:48 |
11.96 |
6 |
10738 |
卖出 |
| 09:35:51 |
11.98 |
17 |
10755 |
买入 |
| 09:35:54 |
11.97 |
10 |
10765 |
买入 |
| 09:35:57 |
11.98 |
21 |
10786 |
买入 |
| 09:36:00 |
11.98 |
1 |
10787 |
买入 |
| 09:36:03 |
11.98 |
28 |
10815 |
买入 |
| 09:36:06 |
11.98 |
128 |
10943 |
卖出 |
| 09:36:09 |
11.98 |
11 |
10954 |
买入 |
| 09:36:12 |
11.98 |
11 |
10965 |
卖出 |
| 09:36:15 |
11.98 |
4 |
10969 |
买入 |
| 09:36:18 |
11.97 |
11 |
10980 |
卖出 |
| 09:36:21 |
11.98 |
31 |
11011 |
买入 |
| 09:36:24 |
11.97 |
17 |
11028 |
卖出 |
| 09:36:28 |
11.97 |
20 |
11048 |
买入 |
| 09:36:30 |
11.98 |
26 |
11074 |
买入 |
| 09:36:33 |
11.98 |
30 |
11104 |
买入 |
| 09:36:36 |
11.98 |
13 |
11117 |
买入 |
| 09:36:39 |
11.97 |
18 |
11135 |
卖出 |
| 09:36:45 |
11.98 |
4 |
11139 |
买入 |
| 09:36:48 |
11.98 |
8 |
11147 |
买入 |
| 09:36:51 |
11.98 |
21 |
11168 |
买入 |
| 09:36:54 |
11.98 |
37 |
11205 |
买入 |
| 09:36:57 |
11.99 |
19 |
11224 |
买入 |
| 09:37:00 |
11.99 |
23 |
11247 |
买入 |
| 09:37:03 |
11.99 |
12 |
11259 |
买入 |
| 09:37:06 |
11.99 |
29 |
11288 |
买入 |
| 09:37:09 |
11.98 |
22 |
11310 |
卖出 |
| 09:37:12 |
11.98 |
4 |
11314 |
买入 |
| 09:37:15 |
11.98 |
4 |
11318 |
买入 |
| 09:37:18 |
12 |
71 |
11389 |
买入 |
| 09:37:21 |
11.97 |
44 |
11433 |
卖出 |
| 09:37:24 |
11.98 |
13 |
11446 |
买入 |
| 09:37:27 |
11.97 |
1 |
11447 |
卖出 |
| 09:37:30 |
11.99 |
13 |
11460 |
买入 |
| 09:37:33 |
11.98 |
7 |
11467 |
卖出 |
| 09:37:36 |
11.99 |
40 |
11507 |
买入 |
| 09:37:39 |
11.99 |
10 |
11517 |
买入 |
| 09:37:42 |
11.99 |
4 |
11521 |
买入 |
| 09:37:45 |
11.98 |
48 |
11569 |
买入 |
| 09:37:48 |
11.97 |
6 |
11575 |
卖出 |
| 09:37:51 |
11.97 |
48 |
11623 |
卖出 |
| 09:37:55 |
11.97 |
27 |
11650 |
买入 |
| 09:37:57 |
11.96 |
6 |
11656 |
卖出 |
| 09:38:01 |
11.97 |
70 |
11726 |
买入 |
| 09:38:03 |
11.97 |
6 |
11732 |
买入 |
| 09:38:06 |
11.97 |
8 |
11740 |
买入 |
| 09:38:09 |
11.97 |
3 |
11743 |
买入 |
| 09:38:12 |
11.96 |
189 |
11932 |
卖出 |
| 09:38:15 |
11.96 |
51 |
11983 |
卖出 |
| 09:38:18 |
11.95 |
9 |
11992 |
卖出 |
| 09:38:21 |
11.95 |
15 |
12007 |
卖出 |
| 09:38:24 |
11.95 |
31 |
12038 |
卖出 |
| 09:38:27 |
11.95 |
6 |
12044 |
卖出 |
| 09:38:30 |
11.96 |
2 |
12046 |
买入 |
| 09:38:37 |
11.95 |
23 |
12069 |
卖出 |
| 09:38:40 |
11.95 |
75 |
12144 |
买入 |
| 09:38:42 |
11.94 |
3 |
12147 |
卖出 |
| 09:38:46 |
11.95 |
85 |
12232 |
买入 |
| 09:38:51 |
11.96 |
48 |
12280 |
买入 |
| 09:38:54 |
11.94 |
31 |
12311 |
卖出 |
| 09:38:58 |
11.96 |
29 |
12340 |
买入 |
| 09:39:00 |
11.95 |
48 |
12388 |
卖出 |
| 09:39:03 |
11.93 |
41 |
12429 |
卖出 |
| 09:39:06 |
11.93 |
49 |
12478 |
卖出 |
| 09:39:09 |
11.91 |
23 |
12501 |
卖出 |
| 09:39:13 |
11.92 |
10 |
12511 |
买入 |
| 09:39:15 |
11.9 |
128 |
12639 |
卖出 |
| 09:39:18 |
11.89 |
18 |
12657 |
卖出 |
| 09:39:21 |
11.89 |
77 |
12734 |
卖出 |
| 09:39:25 |
11.89 |
128 |
12862 |
卖出 |
| 09:39:27 |
11.9 |
83 |
12945 |
买入 |
| 09:39:30 |
11.91 |
21 |
12966 |
买入 |
| 09:39:33 |
11.91 |
73 |
13039 |
买入 |
| 09:39:36 |
11.91 |
23 |
13062 |
买入 |
| 09:39:39 |
11.91 |
16 |
13078 |
买入 |
| 09:39:42 |
11.91 |
3 |
13081 |
买入 |
| 09:39:45 |
11.91 |
3 |
13084 |
买入 |
| 09:39:48 |
11.91 |
2 |
13086 |
买入 |
| 09:39:51 |
11.9 |
30 |
13116 |
买入 |
| 09:39:55 |
11.88 |
39 |
13155 |
卖出 |
| 09:39:57 |
11.89 |
2 |
13157 |
买入 |
| 09:40:00 |
11.9 |
32 |
13189 |
买入 |
| 09:40:03 |
11.89 |
11 |
13200 |
卖出 |
| 09:40:07 |
11.89 |
18 |
13218 |
卖出 |
| 09:40:09 |
11.89 |
45 |
13263 |
买入 |
| 09:40:12 |
11.89 |
12 |
13275 |
买入 |
| 09:40:15 |
11.89 |
9 |
13284 |
买入 |
| 09:40:18 |
11.88 |
431 |
13715 |
卖出 |
| 09:40:21 |
11.88 |
117 |
13832 |
买入 |
| 09:40:25 |
11.88 |
15 |
13847 |
买入 |
| 09:40:28 |
11.87 |
43 |
13890 |
买入 |
| 09:40:30 |
11.87 |
46 |
13936 |
买入 |
| 09:40:33 |
11.87 |
45 |
13981 |
买入 |
| 09:40:36 |
11.86 |
12 |
13993 |
卖出 |
| 09:40:39 |
11.86 |
182 |
14175 |
卖出 |
| 09:40:42 |
11.86 |
49 |
14224 |
买入 |
| 09:40:45 |
11.87 |
133 |
14357 |
买入 |
| 09:40:48 |
11.85 |
333 |
14690 |
卖出 |
| 09:40:51 |
11.88 |
108 |
14798 |
买入 |
| 09:40:54 |
11.88 |
64 |
14862 |
买入 |
| 09:40:57 |
11.88 |
449 |
15311 |
买入 |
| 09:41:00 |
11.86 |
15 |
15326 |
卖出 |
| 09:41:03 |
11.85 |
25 |
15351 |
卖出 |
| 09:41:06 |
11.85 |
72 |
15423 |
卖出 |
| 09:41:09 |
11.85 |
30 |
15453 |
卖出 |
| 09:41:12 |
11.85 |
1 |
15454 |
卖出 |
| 09:41:15 |
11.86 |
50 |
15504 |
买入 |
| 09:41:19 |
11.85 |
89 |
15593 |
卖出 |
| 09:41:21 |
11.85 |
68 |
15661 |
卖出 |
| 09:41:24 |
11.84 |
46 |
15707 |
卖出 |
| 09:41:27 |
11.84 |
89 |
15796 |
卖出 |
| 09:41:30 |
11.85 |
20 |
15816 |
买入 |
| 09:41:33 |
11.85 |
21 |
15837 |
买入 |
| 09:41:36 |
11.85 |
10 |
15847 |
买入 |
| 09:41:39 |
11.85 |
52 |
15899 |
买入 |
| 09:41:42 |
11.85 |
64 |
15963 |
买入 |
| 09:41:46 |
11.84 |
16 |
15979 |
卖出 |
| 09:41:49 |
11.85 |
64 |
16043 |
买入 |
| 09:41:51 |
11.86 |
68 |
16111 |
买入 |
| 09:41:54 |
11.88 |
13 |
16124 |
买入 |
| 09:42:00 |
11.85 |
12 |
16136 |
卖出 |
| 09:42:03 |
11.85 |
21 |
16157 |
卖出 |
| 09:42:06 |
11.85 |
47 |
16204 |
卖出 |
| 09:42:10 |
11.86 |
19 |
16223 |
买入 |
| 09:42:12 |
11.85 |
23 |
16246 |
卖出 |
| 09:42:16 |
11.85 |
53 |
16299 |
卖出 |
| 09:42:21 |
11.86 |
65 |
16364 |
买入 |
| 09:42:25 |
11.85 |
48 |
16412 |
卖出 |
| 09:42:27 |
11.86 |
23 |
16435 |
买入 |
| 09:42:31 |
11.85 |
6 |
16441 |
卖出 |
| 09:42:33 |
11.83 |
653 |
17094 |
卖出 |
| 09:42:37 |
11.83 |
881 |
17975 |
买入 |
| 09:42:39 |
11.83 |
478 |
18453 |
买入 |
| 09:42:42 |
11.83 |
44 |
18497 |
买入 |
| 09:42:45 |
11.83 |
1 |
18498 |
买入 |
| 09:42:48 |
11.83 |
16 |
18514 |
买入 |
| 09:42:51 |
11.8 |
285 |
18799 |
卖出 |
| 09:42:54 |
11.82 |
804 |
19603 |
买入 |
| 09:42:57 |
11.8 |
64 |
19667 |
卖出 |
| 09:43:00 |
11.82 |
55 |
19722 |
买入 |
| 09:43:03 |
11.79 |
106 |
19828 |
卖出 |
| 09:43:06 |
11.78 |
131 |
19959 |
卖出 |
| 09:43:09 |
11.78 |
161 |
20120 |
卖出 |
| 09:43:12 |
11.79 |
66 |
20186 |
买入 |
| 09:43:15 |
11.79 |
9 |
20195 |
买入 |
| 09:43:19 |
11.79 |
10 |
20205 |
买入 |
| 09:43:21 |
11.79 |
186 |
20391 |
买入 |
| 09:43:24 |
11.78 |
36 |
20427 |
卖出 |
| 09:43:27 |
11.79 |
51 |
20478 |
买入 |
| 09:43:30 |
11.8 |
95 |
20573 |
买入 |
| 09:43:33 |
11.79 |
26 |
20599 |
卖出 |
| 09:43:37 |
11.78 |
8 |
20607 |
卖出 |
| 09:43:39 |
11.8 |
121 |
20728 |
买入 |
| 09:43:42 |
11.79 |
11 |
20739 |
卖出 |
| 09:43:45 |
11.78 |
26 |
20765 |
卖出 |
| 09:43:48 |
11.79 |
35 |
20800 |
买入 |
| 09:43:51 |
11.8 |
33 |
20833 |
买入 |
| 09:43:54 |
11.8 |
15 |
20848 |
买入 |
| 09:43:57 |
11.79 |
13 |
20861 |
卖出 |
| 09:44:00 |
11.8 |
217 |
21078 |
买入 |