福鞍股份[603315]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13 |
142 |
142 |
集合竞价 |
| 09:17:09 |
12.78 |
0 |
0 |
集合竞价 |
| 09:20:03 |
12.89 |
4 |
4 |
集合竞价 |
| 09:20:51 |
12.88 |
4 |
4 |
集合竞价 |
| 09:21:24 |
12.88 |
4 |
4 |
集合竞价 |
| 09:24:12 |
12.85 |
4 |
4 |
集合竞价 |
| 09:25:03 |
12.85 |
4 |
8 |
卖出 |
| 09:30:03 |
12.78 |
1 |
9 |
卖出 |
| 09:30:06 |
12.78 |
22 |
31 |
卖出 |
| 09:30:09 |
12.78 |
14 |
45 |
买入 |
| 09:30:12 |
12.85 |
73 |
118 |
买入 |
| 09:30:15 |
12.86 |
12 |
130 |
买入 |
| 09:30:18 |
12.87 |
22 |
152 |
买入 |
| 09:30:21 |
12.88 |
83 |
235 |
买入 |
| 09:30:24 |
12.85 |
152 |
387 |
卖出 |
| 09:30:27 |
12.85 |
107 |
494 |
买入 |
| 09:30:30 |
12.85 |
78 |
572 |
买入 |
| 09:30:33 |
12.85 |
73 |
645 |
买入 |
| 09:30:36 |
12.85 |
232 |
877 |
买入 |
| 09:30:39 |
12.88 |
2 |
879 |
卖出 |
| 09:30:42 |
12.89 |
4 |
883 |
卖出 |
| 09:30:45 |
12.88 |
22 |
905 |
卖出 |
| 09:30:48 |
12.9 |
2 |
907 |
买入 |
| 09:30:51 |
12.88 |
2 |
909 |
买入 |
| 09:30:54 |
12.86 |
45 |
954 |
卖出 |
| 09:30:57 |
12.86 |
4 |
958 |
买入 |
| 09:31:00 |
12.85 |
43 |
1001 |
卖出 |
| 09:31:06 |
12.86 |
8 |
1009 |
买入 |
| 09:31:09 |
12.86 |
20 |
1029 |
买入 |
| 09:31:15 |
12.88 |
21 |
1050 |
买入 |
| 09:31:18 |
12.87 |
7 |
1057 |
卖出 |
| 09:31:21 |
12.89 |
19 |
1076 |
买入 |
| 09:31:24 |
12.89 |
22 |
1098 |
卖出 |
| 09:31:33 |
12.89 |
3 |
1101 |
买入 |
| 09:31:36 |
12.89 |
17 |
1118 |
买入 |
| 09:31:39 |
12.91 |
70 |
1188 |
买入 |
| 09:31:45 |
12.91 |
9 |
1197 |
买入 |
| 09:31:48 |
12.94 |
11 |
1208 |
买入 |
| 09:32:00 |
12.93 |
11 |
1219 |
买入 |
| 09:32:03 |
12.93 |
4 |
1223 |
买入 |
| 09:32:06 |
12.93 |
1 |
1224 |
买入 |
| 09:32:09 |
12.94 |
1 |
1225 |
买入 |
| 09:32:12 |
12.94 |
28 |
1253 |
买入 |
| 09:32:18 |
12.95 |
4 |
1257 |
卖出 |
| 09:32:21 |
12.97 |
9 |
1266 |
买入 |
| 09:32:27 |
12.95 |
19 |
1285 |
卖出 |
| 09:32:30 |
12.94 |
13 |
1298 |
卖出 |
| 09:32:33 |
12.97 |
6 |
1304 |
买入 |
| 09:32:42 |
12.97 |
4 |
1308 |
买入 |
| 09:32:45 |
12.97 |
12 |
1320 |
买入 |
| 09:32:48 |
12.98 |
3 |
1323 |
买入 |
| 09:32:51 |
12.98 |
30 |
1353 |
买入 |
| 09:32:54 |
12.98 |
19 |
1372 |
买入 |
| 09:33:00 |
12.99 |
2 |
1374 |
买入 |
| 09:33:03 |
12.99 |
2 |
1376 |
买入 |
| 09:33:06 |
12.98 |
2 |
1378 |
卖出 |
| 09:33:09 |
12.97 |
51 |
1429 |
卖出 |
| 09:33:12 |
12.96 |
10 |
1439 |
卖出 |
| 09:33:15 |
12.97 |
5 |
1444 |
买入 |
| 09:33:18 |
12.96 |
3 |
1447 |
买入 |
| 09:33:27 |
12.96 |
1 |
1448 |
卖出 |
| 09:33:33 |
12.96 |
53 |
1501 |
卖出 |
| 09:33:39 |
12.97 |
10 |
1511 |
买入 |
| 09:33:42 |
12.96 |
8 |
1519 |
卖出 |
| 09:33:45 |
12.96 |
18 |
1537 |
买入 |
| 09:33:48 |
12.95 |
76 |
1613 |
卖出 |
| 09:33:54 |
12.97 |
4 |
1617 |
买入 |
| 09:33:57 |
12.95 |
6 |
1623 |
卖出 |
| 09:34:00 |
12.97 |
1 |
1624 |
买入 |
| 09:34:03 |
12.95 |
10 |
1634 |
卖出 |
| 09:34:15 |
12.96 |
1 |
1635 |
买入 |
| 09:34:18 |
12.96 |
4 |
1639 |
买入 |
| 09:34:24 |
12.97 |
14 |
1653 |
买入 |
| 09:34:27 |
12.98 |
1 |
1654 |
买入 |
| 09:34:30 |
12.98 |
1 |
1655 |
买入 |
| 09:34:33 |
12.98 |
3 |
1658 |
买入 |
| 09:34:36 |
12.97 |
15 |
1673 |
卖出 |
| 09:34:39 |
12.97 |
9 |
1682 |
卖出 |
| 09:34:48 |
12.98 |
12 |
1694 |
买入 |
| 09:34:51 |
12.99 |
45 |
1739 |
买入 |
| 09:34:54 |
13.01 |
379 |
2118 |
买入 |
| 09:34:57 |
13.01 |
6 |
2124 |
买入 |
| 09:35:03 |
13.03 |
11 |
2135 |
买入 |
| 09:35:06 |
13.03 |
10 |
2145 |
卖出 |
| 09:35:09 |
13.03 |
14 |
2159 |
卖出 |
| 09:35:12 |
13.02 |
132 |
2291 |
卖出 |
| 09:35:15 |
13.02 |
8 |
2299 |
买入 |
| 09:35:21 |
13.02 |
6 |
2305 |
卖出 |
| 09:35:27 |
13.01 |
26 |
2331 |
卖出 |
| 09:35:30 |
13.01 |
18 |
2349 |
卖出 |
| 09:35:36 |
13.01 |
34 |
2383 |
卖出 |
| 09:35:39 |
13.01 |
17 |
2400 |
卖出 |
| 09:35:42 |
13.01 |
2 |
2402 |
买入 |
| 09:35:45 |
13.01 |
2 |
2404 |
买入 |
| 09:35:48 |
13.01 |
14 |
2418 |
买入 |
| 09:35:51 |
13.01 |
5 |
2423 |
买入 |
| 09:35:54 |
13.01 |
7 |
2430 |
买入 |
| 09:35:57 |
13.01 |
10 |
2440 |
买入 |
| 09:36:03 |
13 |
4 |
2444 |
卖出 |
| 09:36:09 |
12.99 |
42 |
2486 |
卖出 |
| 09:36:12 |
12.99 |
1 |
2487 |
卖出 |
| 09:36:15 |
12.98 |
2 |
2489 |
卖出 |
| 09:36:18 |
12.97 |
11 |
2500 |
卖出 |
| 09:36:21 |
12.97 |
13 |
2513 |
卖出 |
| 09:36:24 |
12.97 |
4 |
2517 |
卖出 |
| 09:36:27 |
12.96 |
23 |
2540 |
买入 |
| 09:36:30 |
12.98 |
16 |
2556 |
买入 |
| 09:36:33 |
12.98 |
11 |
2567 |
买入 |
| 09:36:39 |
12.98 |
2 |
2569 |
卖出 |
| 09:36:57 |
13 |
22 |
2591 |
买入 |
| 09:37:00 |
13 |
54 |
2645 |
买入 |
| 09:37:03 |
13 |
20 |
2665 |
买入 |
| 09:37:06 |
12.98 |
24 |
2689 |
卖出 |
| 09:37:15 |
12.97 |
22 |
2711 |
卖出 |
| 09:37:18 |
12.97 |
1 |
2712 |
卖出 |
| 09:37:21 |
12.97 |
3 |
2715 |
卖出 |
| 09:37:24 |
12.99 |
27 |
2742 |
买入 |
| 09:37:27 |
12.99 |
2 |
2744 |
买入 |
| 09:37:39 |
13 |
11 |
2755 |
买入 |
| 09:37:42 |
13 |
1 |
2756 |
买入 |
| 09:37:45 |
13 |
5 |
2761 |
买入 |
| 09:37:48 |
13 |
8 |
2769 |
买入 |
| 09:37:51 |
13 |
2 |
2771 |
买入 |
| 09:37:57 |
13 |
6 |
2777 |
买入 |
| 09:38:00 |
13 |
13 |
2790 |
买入 |
| 09:38:06 |
13 |
2 |
2792 |
买入 |
| 09:38:15 |
13 |
49 |
2841 |
买入 |
| 09:38:18 |
12.99 |
30 |
2871 |
卖出 |
| 09:38:21 |
12.99 |
2 |
2873 |
卖出 |
| 09:38:24 |
13 |
9 |
2882 |
买入 |
| 09:38:27 |
13 |
1 |
2883 |
买入 |
| 09:38:30 |
12.99 |
10 |
2893 |
卖出 |
| 09:38:33 |
13 |
1 |
2894 |
买入 |
| 09:38:36 |
13 |
10 |
2904 |
买入 |
| 09:38:39 |
13 |
12 |
2916 |
买入 |
| 09:38:42 |
13 |
1 |
2917 |
买入 |
| 09:38:48 |
12.98 |
36 |
2953 |
卖出 |
| 09:38:51 |
12.98 |
30 |
2983 |
卖出 |
| 09:38:54 |
12.97 |
10 |
2993 |
卖出 |
| 09:38:57 |
12.98 |
2 |
2995 |
买入 |
| 09:39:00 |
12.98 |
2 |
2997 |
买入 |
| 09:39:03 |
13 |
86 |
3083 |
买入 |
| 09:39:09 |
12.99 |
5 |
3088 |
卖出 |
| 09:39:12 |
13 |
4 |
3092 |
买入 |
| 09:39:15 |
13 |
82 |
3174 |
买入 |
| 09:39:18 |
13 |
15 |
3189 |
卖出 |
| 09:39:21 |
13 |
10 |
3199 |
卖出 |
| 09:39:24 |
13.01 |
4 |
3203 |
买入 |
| 09:39:27 |
13 |
11 |
3214 |
卖出 |
| 09:39:30 |
13.02 |
33 |
3247 |
买入 |
| 09:39:36 |
13.01 |
51 |
3298 |
卖出 |
| 09:39:39 |
13 |
103 |
3401 |
卖出 |
| 09:39:42 |
13 |
3 |
3404 |
买入 |
| 09:39:48 |
12.99 |
4 |
3408 |
卖出 |
| 09:39:51 |
12.99 |
1 |
3409 |
买入 |
| 09:39:57 |
12.99 |
2 |
3411 |
买入 |
| 09:40:00 |
12.99 |
1 |
3412 |
买入 |
| 09:40:03 |
12.99 |
8 |
3420 |
买入 |
| 09:40:06 |
12.98 |
23 |
3443 |
卖出 |
| 09:40:09 |
12.98 |
8 |
3451 |
卖出 |
| 09:40:12 |
12.97 |
17 |
3468 |
卖出 |
| 09:40:15 |
12.98 |
2 |
3470 |
买入 |
| 09:40:33 |
12.98 |
30 |
3500 |
卖出 |
| 09:40:36 |
13.02 |
50 |
3550 |
买入 |
| 09:40:39 |
12.98 |
124 |
3674 |
卖出 |
| 09:40:42 |
12.98 |
1 |
3675 |
卖出 |
| 09:40:54 |
13.02 |
5 |
3680 |
买入 |
| 09:40:57 |
13.02 |
1 |
3681 |
买入 |
| 09:41:03 |
13.02 |
25 |
3706 |
买入 |
| 09:41:06 |
13.02 |
75 |
3781 |
卖出 |
| 09:41:09 |
13.03 |
18 |
3799 |
买入 |
| 09:41:12 |
13 |
20 |
3819 |
卖出 |
| 09:41:18 |
12.99 |
1 |
3820 |
卖出 |
| 09:41:21 |
12.97 |
57 |
3877 |
卖出 |
| 09:41:24 |
12.95 |
6 |
3883 |
卖出 |
| 09:41:27 |
12.99 |
29 |
3912 |
买入 |
| 09:41:33 |
12.96 |
21 |
3933 |
卖出 |
| 09:41:39 |
12.99 |
14 |
3947 |
买入 |
| 09:41:42 |
12.99 |
18 |
3965 |
买入 |
| 09:41:45 |
12.99 |
2 |
3967 |
买入 |
| 09:41:54 |
12.98 |
15 |
3982 |
卖出 |
| 09:41:57 |
12.99 |
4 |
3986 |
买入 |
| 09:42:00 |
12.99 |
10 |
3996 |
卖出 |
| 09:42:06 |
12.99 |
3 |
3999 |
卖出 |
| 09:42:09 |
13 |
11 |
4010 |
买入 |
| 09:42:15 |
13 |
1 |
4011 |
买入 |
| 09:42:24 |
13 |
2 |
4013 |
买入 |
| 09:42:30 |
13 |
9 |
4022 |
买入 |
| 09:42:36 |
13 |
4 |
4026 |
买入 |
| 09:42:39 |
13 |
1 |
4027 |
买入 |
| 09:42:42 |
13 |
77 |
4104 |
买入 |
| 09:42:45 |
13 |
35 |
4139 |
卖出 |
| 09:42:48 |
12.99 |
70 |
4209 |
卖出 |
| 09:43:03 |
13 |
10 |
4219 |
买入 |
| 09:43:18 |
13.02 |
33 |
4252 |
买入 |
| 09:43:24 |
13.03 |
3 |
4255 |
买入 |
| 09:43:30 |
13.02 |
10 |
4265 |
卖出 |
| 09:43:33 |
13.03 |
1 |
4266 |
买入 |
| 09:43:36 |
13.03 |
4 |
4270 |
买入 |
| 09:43:42 |
13.02 |
13 |
4283 |
卖出 |
| 09:43:45 |
13.03 |
1 |
4284 |
买入 |
| 09:43:48 |
13.02 |
5 |
4289 |
卖出 |
| 09:43:51 |
13.03 |
32 |
4321 |
买入 |
| 09:43:54 |
13.02 |
144 |
4465 |
卖出 |
| 09:43:57 |
13.02 |
1 |
4466 |
买入 |
| 09:44:03 |
13.02 |
1 |
4467 |
卖出 |
| 09:44:06 |
13.02 |
5 |
4472 |
卖出 |
| 09:44:12 |
13.02 |
21 |
4493 |
卖出 |
| 09:44:15 |
13.01 |
2 |
4495 |
卖出 |
| 09:44:18 |
13 |
7 |
4502 |
卖出 |
| 09:44:21 |
13 |
38 |
4540 |
卖出 |
| 09:44:24 |
13 |
8 |
4548 |
买入 |
| 09:44:27 |
13.01 |
4 |
4552 |
买入 |
| 09:44:30 |
13.01 |
3 |
4555 |
买入 |
| 09:44:33 |
13.01 |
2 |
4557 |
买入 |
| 09:44:36 |
13.01 |
4 |
4561 |
买入 |
| 09:44:39 |
13.01 |
2 |
4563 |
买入 |
| 09:44:42 |
13 |
1 |
4564 |
卖出 |
| 09:44:48 |
13 |
8 |
4572 |
卖出 |
| 09:44:54 |
13 |
3 |
4575 |
买入 |
| 09:45:06 |
12.99 |
3 |
4578 |
卖出 |
| 09:45:12 |
13 |
5 |
4583 |
买入 |
| 09:45:33 |
13.01 |
1 |
4584 |
卖出 |
| 09:45:42 |
13.02 |
2 |
4586 |
买入 |
| 09:45:54 |
13 |
49 |
4635 |
卖出 |
| 09:45:57 |
13.02 |
79 |
4714 |
买入 |
| 09:46:12 |
13 |
1 |
4715 |
卖出 |
| 09:46:15 |
13 |
13 |
4728 |
卖出 |
| 09:46:21 |
13 |
22 |
4750 |
卖出 |
| 09:46:30 |
13 |
2 |
4752 |
买入 |
| 09:46:33 |
13 |
1 |
4753 |
卖出 |
| 09:46:39 |
13 |
43 |
4796 |
卖出 |
| 09:46:42 |
12.99 |
1 |
4797 |
卖出 |
| 09:46:48 |
13.01 |
20 |
4817 |
买入 |
| 09:46:51 |
12.99 |
8 |
4825 |
卖出 |
| 09:47:06 |
12.99 |
10 |
4835 |
卖出 |
| 09:47:15 |
13.01 |
1 |
4836 |
买入 |
| 09:47:18 |
13.01 |
4 |
4840 |
卖出 |
| 09:47:36 |
13.01 |
2 |
4842 |
卖出 |
| 09:47:39 |
13.01 |
4 |
4846 |
卖出 |
| 09:47:42 |
13.01 |
9 |
4855 |
卖出 |
| 09:47:45 |
13.01 |
4 |
4859 |
卖出 |
| 09:47:54 |
13.01 |
1 |
4860 |
买入 |
| 09:48:09 |
13.01 |
82 |
4942 |
买入 |
| 09:48:12 |
13.01 |
10 |
4952 |
买入 |
| 09:48:15 |
13.01 |
6 |
4958 |
买入 |
| 09:48:30 |
13 |
29 |
4987 |
卖出 |
| 09:48:39 |
13.01 |
19 |
5006 |
买入 |
| 09:48:42 |
13.01 |
5 |
5011 |
买入 |
| 09:48:45 |
13.01 |
6 |
5017 |
买入 |
| 09:48:48 |
13.02 |
2 |
5019 |
买入 |
| 09:48:51 |
13.01 |
29 |
5048 |
卖出 |
| 09:48:54 |
13.01 |
3 |
5051 |
买入 |
| 09:48:57 |
13.01 |
1 |
5052 |
买入 |
| 09:49:00 |
13.01 |
7 |
5059 |
买入 |
| 09:49:03 |
13.01 |
6 |
5065 |
买入 |
| 09:49:12 |
13.01 |
1 |
5066 |
买入 |
| 09:49:24 |
13.01 |
1 |
5067 |
买入 |
| 09:49:30 |
13 |
2 |
5069 |
卖出 |
| 09:49:39 |
13.01 |
1 |
5070 |
买入 |
| 09:49:42 |
13 |
47 |
5117 |
卖出 |
| 09:49:51 |
13 |
2 |
5119 |
买入 |
| 09:49:57 |
12.99 |
6 |
5125 |
卖出 |
| 09:50:12 |
12.99 |
22 |
5147 |
卖出 |
| 09:50:24 |
12.98 |
6 |
5153 |
卖出 |
| 09:50:27 |
12.97 |
1 |
5154 |
卖出 |
| 09:50:30 |
12.97 |
4 |
5158 |
卖出 |
| 09:50:33 |
12.97 |
1 |
5159 |
买入 |
| 09:50:36 |
12.97 |
5 |
5164 |
买入 |
| 09:50:54 |
12.98 |
2 |
5166 |
买入 |
| 09:51:03 |
12.98 |
1 |
5167 |
买入 |
| 09:51:06 |
12.98 |
1 |
5168 |
买入 |
| 09:51:15 |
12.98 |
1 |
5169 |
买入 |
| 09:51:18 |
12.97 |
29 |
5198 |
卖出 |
| 09:51:21 |
12.97 |
10 |
5208 |
卖出 |
| 09:51:24 |
12.97 |
2 |
5210 |
卖出 |
| 09:51:33 |
12.95 |
4 |
5214 |
卖出 |
| 09:51:48 |
12.95 |
3 |
5217 |
卖出 |
| 09:52:00 |
12.96 |
1 |
5218 |
买入 |
| 09:52:06 |
12.96 |
5 |
5223 |
卖出 |
| 09:52:18 |
12.96 |
15 |
5238 |
卖出 |
| 09:52:21 |
12.96 |
5 |
5243 |
卖出 |
| 09:52:24 |
12.96 |
6 |
5249 |
买入 |
| 09:52:27 |
12.96 |
30 |
5279 |
买入 |
| 09:52:39 |
12.97 |
1 |
5280 |
买入 |
| 09:53:03 |
12.97 |
1 |
5281 |
买入 |
| 09:53:15 |
12.97 |
9 |
5290 |
卖出 |
| 09:53:24 |
12.98 |
2 |
5292 |
买入 |
| 09:53:30 |
12.97 |
1 |
5293 |
卖出 |
| 09:53:33 |
12.97 |
3 |
5296 |
卖出 |
| 09:53:42 |
12.96 |
10 |
5306 |
卖出 |
| 09:53:45 |
12.96 |
1 |
5307 |
卖出 |
| 09:54:09 |
12.96 |
1 |
5308 |
卖出 |
| 09:54:12 |
12.95 |
84 |
5392 |
卖出 |
| 09:54:15 |
12.95 |
26 |
5418 |
买入 |
| 09:54:24 |
12.95 |
5 |
5423 |
卖出 |
| 09:54:54 |
12.95 |
8 |
5431 |
卖出 |
| 09:54:57 |
12.96 |
2 |
5433 |
买入 |
| 09:55:00 |
12.96 |
42 |
5475 |
买入 |
| 09:55:06 |
12.96 |
1 |
5476 |
卖出 |