福光股份[688010]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
26.3 |
4 |
4 |
集合竞价 |
| 09:15:09 |
26 |
4 |
4 |
集合竞价 |
| 09:15:12 |
25.68 |
15 |
15 |
集合竞价 |
| 09:16:36 |
25.68 |
25 |
25 |
集合竞价 |
| 09:17:36 |
25.68 |
23 |
23 |
集合竞价 |
| 09:22:06 |
25.68 |
23 |
23 |
集合竞价 |
| 09:22:36 |
25.68 |
28 |
28 |
集合竞价 |
| 09:24:27 |
25.68 |
30 |
30 |
集合竞价 |
| 09:24:36 |
25.68 |
30 |
30 |
集合竞价 |
| 09:24:51 |
25.68 |
50 |
50 |
集合竞价 |
| 09:24:57 |
25.56 |
65 |
65 |
集合竞价 |
| 09:25:00 |
25.43 |
69 |
69 |
集合竞价 |
| 09:25:03 |
25.43 |
69 |
138 |
买入 |
| 09:30:04 |
25.42 |
18 |
156 |
卖出 |
| 09:30:06 |
25.23 |
44 |
200 |
卖出 |
| 09:30:09 |
25.36 |
43 |
243 |
买入 |
| 09:30:13 |
25.4 |
13 |
256 |
买入 |
| 09:30:15 |
25.4 |
20 |
276 |
买入 |
| 09:30:18 |
25.39 |
45 |
321 |
卖出 |
| 09:30:22 |
25.4 |
16 |
337 |
买入 |
| 09:30:24 |
25.42 |
45 |
382 |
买入 |
| 09:30:27 |
25.66 |
73 |
455 |
买入 |
| 09:30:30 |
25.55 |
4 |
459 |
卖出 |
| 09:30:33 |
25.49 |
22 |
481 |
卖出 |
| 09:30:36 |
25.68 |
13 |
494 |
买入 |
| 09:30:39 |
25.55 |
9 |
503 |
卖出 |
| 09:30:43 |
25.59 |
7 |
510 |
买入 |
| 09:30:49 |
25.6 |
2 |
512 |
卖出 |
| 09:30:51 |
25.59 |
83 |
595 |
卖出 |
| 09:30:57 |
25.57 |
2 |
597 |
卖出 |
| 09:31:03 |
25.56 |
34 |
631 |
卖出 |
| 09:31:06 |
25.54 |
8 |
639 |
卖出 |
| 09:31:12 |
25.54 |
7 |
646 |
买入 |
| 09:31:16 |
25.54 |
52 |
698 |
买入 |
| 09:31:18 |
25.56 |
52 |
750 |
买入 |
| 09:31:22 |
25.58 |
66 |
816 |
买入 |
| 09:31:24 |
25.59 |
26 |
842 |
买入 |
| 09:31:28 |
25.59 |
2 |
844 |
卖出 |
| 09:31:30 |
25.58 |
13 |
857 |
卖出 |
| 09:31:34 |
25.56 |
19 |
876 |
卖出 |
| 09:31:36 |
25.58 |
123 |
999 |
买入 |
| 09:31:39 |
25.58 |
7 |
1006 |
买入 |
| 09:31:48 |
25.58 |
16 |
1022 |
卖出 |
| 09:31:51 |
25.58 |
18 |
1040 |
买入 |
| 09:31:57 |
25.59 |
12 |
1052 |
卖出 |
| 09:32:03 |
25.59 |
48 |
1100 |
买入 |
| 09:32:07 |
25.59 |
2 |
1102 |
买入 |
| 09:32:09 |
25.59 |
9 |
1111 |
买入 |
| 09:32:13 |
25.61 |
10 |
1121 |
买入 |
| 09:32:15 |
25.66 |
6 |
1127 |
买入 |
| 09:32:19 |
25.68 |
39 |
1166 |
买入 |
| 09:32:21 |
25.74 |
10 |
1176 |
买入 |
| 09:32:24 |
25.74 |
3 |
1179 |
买入 |
| 09:32:27 |
25.68 |
20 |
1199 |
卖出 |
| 09:32:30 |
25.58 |
18 |
1217 |
卖出 |
| 09:32:33 |
25.64 |
2 |
1219 |
买入 |
| 09:32:36 |
25.64 |
18 |
1237 |
买入 |
| 09:32:39 |
25.65 |
4 |
1241 |
买入 |
| 09:32:48 |
25.61 |
18 |
1259 |
卖出 |
| 09:32:52 |
25.62 |
5 |
1264 |
买入 |
| 09:32:54 |
25.56 |
4 |
1268 |
卖出 |
| 09:33:01 |
25.55 |
0 |
1268 |
卖出 |
| 09:33:04 |
25.55 |
6 |
1274 |
卖出 |
| 09:33:07 |
25.54 |
5 |
1279 |
卖出 |
| 09:33:09 |
25.53 |
4 |
1283 |
卖出 |
| 09:33:12 |
25.62 |
53 |
1336 |
买入 |
| 09:33:16 |
25.62 |
19 |
1355 |
买入 |
| 09:33:18 |
25.62 |
6 |
1361 |
买入 |
| 09:33:21 |
25.58 |
6 |
1367 |
卖出 |
| 09:33:27 |
25.57 |
2 |
1369 |
卖出 |
| 09:33:30 |
25.52 |
42 |
1411 |
卖出 |
| 09:33:33 |
25.52 |
30 |
1441 |
卖出 |
| 09:33:36 |
25.55 |
23 |
1464 |
买入 |
| 09:33:39 |
25.55 |
4 |
1468 |
买入 |
| 09:33:43 |
25.55 |
10 |
1478 |
卖出 |
| 09:33:54 |
25.57 |
29 |
1507 |
买入 |
| 09:34:03 |
25.65 |
15 |
1522 |
买入 |
| 09:34:13 |
25.71 |
7 |
1529 |
买入 |
| 09:34:15 |
25.73 |
2 |
1531 |
买入 |
| 09:34:27 |
25.76 |
45 |
1576 |
买入 |
| 09:34:31 |
25.76 |
2 |
1578 |
买入 |
| 09:34:37 |
25.72 |
27 |
1605 |
卖出 |
| 09:34:40 |
25.78 |
189 |
1794 |
买入 |
| 09:34:42 |
25.76 |
25 |
1819 |
卖出 |
| 09:34:49 |
25.8 |
21 |
1840 |
买入 |
| 09:34:54 |
25.8 |
12 |
1852 |
卖出 |
| 09:34:57 |
25.79 |
2 |
1854 |
买入 |
| 09:35:00 |
25.9 |
78 |
1932 |
买入 |
| 09:35:04 |
25.9 |
69 |
2001 |
卖出 |
| 09:35:06 |
25.88 |
2 |
2003 |
卖出 |
| 09:35:10 |
25.79 |
13 |
2016 |
卖出 |
| 09:35:12 |
25.7 |
22 |
2038 |
卖出 |
| 09:35:18 |
25.77 |
6 |
2044 |
买入 |
| 09:35:21 |
25.74 |
2 |
2046 |
卖出 |
| 09:35:24 |
25.78 |
6 |
2052 |
买入 |
| 09:35:28 |
25.78 |
16 |
2068 |
买入 |
| 09:35:31 |
25.78 |
2 |
2070 |
买入 |
| 09:35:37 |
25.78 |
2 |
2072 |
买入 |
| 09:35:39 |
25.82 |
7 |
2079 |
买入 |
| 09:35:42 |
25.82 |
2 |
2081 |
买入 |
| 09:35:46 |
25.76 |
12 |
2093 |
卖出 |
| 09:35:48 |
25.76 |
14 |
2107 |
买入 |
| 09:35:51 |
25.79 |
2 |
2109 |
卖出 |
| 09:35:54 |
25.79 |
2 |
2111 |
买入 |
| 09:36:01 |
25.8 |
4 |
2115 |
买入 |
| 09:36:03 |
25.8 |
2 |
2117 |
买入 |
| 09:36:07 |
25.8 |
16 |
2133 |
买入 |
| 09:36:09 |
25.8 |
4 |
2137 |
买入 |
| 09:36:12 |
25.8 |
2 |
2139 |
买入 |
| 09:36:15 |
25.8 |
2 |
2141 |
买入 |
| 09:36:18 |
25.8 |
2 |
2143 |
买入 |
| 09:36:21 |
25.8 |
2 |
2145 |
买入 |
| 09:36:24 |
25.8 |
12 |
2157 |
买入 |
| 09:36:27 |
25.79 |
2 |
2159 |
卖出 |
| 09:36:30 |
25.74 |
14 |
2173 |
卖出 |
| 09:36:33 |
25.71 |
6 |
2179 |
卖出 |
| 09:36:36 |
25.71 |
2 |
2181 |
买入 |
| 09:36:39 |
25.67 |
12 |
2193 |
卖出 |
| 09:36:43 |
25.71 |
10 |
2203 |
买入 |
| 09:36:45 |
25.75 |
6 |
2209 |
买入 |
| 09:36:48 |
25.79 |
4 |
2213 |
买入 |
| 09:36:51 |
25.8 |
2 |
2215 |
买入 |
| 09:36:54 |
25.81 |
2 |
2217 |
买入 |
| 09:37:00 |
25.81 |
2 |
2219 |
买入 |
| 09:37:03 |
25.75 |
2 |
2221 |
卖出 |
| 09:37:15 |
25.88 |
15 |
2236 |
买入 |
| 09:37:18 |
25.81 |
20 |
2256 |
卖出 |
| 09:37:30 |
25.86 |
46 |
2302 |
买入 |
| 09:37:33 |
25.88 |
50 |
2352 |
买入 |
| 09:37:36 |
25.88 |
203 |
2555 |
买入 |
| 09:37:40 |
25.88 |
61 |
2616 |
买入 |
| 09:37:42 |
25.88 |
18 |
2634 |
买入 |
| 09:37:45 |
25.9 |
42 |
2676 |
买入 |
| 09:37:48 |
25.91 |
6 |
2682 |
买入 |
| 09:37:51 |
25.91 |
5 |
2687 |
买入 |
| 09:37:54 |
25.82 |
7 |
2694 |
卖出 |
| 09:37:58 |
25.86 |
2 |
2696 |
买入 |
| 09:38:00 |
25.93 |
30 |
2726 |
买入 |
| 09:38:03 |
25.92 |
6 |
2732 |
卖出 |
| 09:38:07 |
25.86 |
4 |
2736 |
卖出 |
| 09:38:10 |
25.92 |
2 |
2738 |
买入 |
| 09:38:12 |
25.89 |
3 |
2741 |
卖出 |
| 09:38:16 |
25.93 |
54 |
2795 |
买入 |
| 09:38:24 |
25.92 |
6 |
2801 |
卖出 |
| 09:38:30 |
25.83 |
2 |
2803 |
卖出 |
| 09:38:33 |
25.9 |
12 |
2815 |
买入 |
| 09:38:37 |
25.92 |
3 |
2818 |
买入 |
| 09:38:42 |
25.93 |
15 |
2833 |
买入 |
| 09:38:46 |
25.92 |
24 |
2857 |
卖出 |
| 09:38:48 |
25.92 |
16 |
2873 |
买入 |
| 09:38:51 |
25.92 |
4 |
2877 |
买入 |
| 09:38:54 |
25.92 |
2 |
2879 |
买入 |
| 09:38:57 |
25.9 |
15 |
2894 |
卖出 |
| 09:39:03 |
25.9 |
23 |
2917 |
卖出 |
| 09:39:07 |
25.92 |
39 |
2956 |
买入 |
| 09:39:09 |
25.94 |
60 |
3016 |
买入 |
| 09:39:13 |
25.93 |
5 |
3021 |
买入 |
| 09:39:15 |
25.94 |
2 |
3023 |
买入 |
| 09:39:18 |
25.94 |
6 |
3029 |
买入 |
| 09:39:21 |
25.93 |
13 |
3042 |
卖出 |
| 09:39:24 |
25.95 |
39 |
3081 |
买入 |
| 09:39:27 |
25.98 |
8 |
3089 |
买入 |
| 09:39:30 |
25.95 |
5 |
3094 |
卖出 |
| 09:39:37 |
25.95 |
4 |
3098 |
卖出 |
| 09:39:40 |
25.95 |
36 |
3134 |
卖出 |
| 09:39:42 |
25.95 |
4 |
3138 |
买入 |
| 09:39:46 |
25.95 |
7 |
3145 |
买入 |
| 09:39:48 |
25.95 |
2 |
3147 |
买入 |
| 09:39:52 |
25.95 |
2 |
3149 |
买入 |
| 09:39:54 |
25.95 |
2 |
3151 |
买入 |
| 09:39:57 |
25.95 |
4 |
3155 |
买入 |
| 09:40:01 |
25.95 |
2 |
3157 |
买入 |
| 09:40:03 |
25.95 |
2 |
3159 |
买入 |
| 09:40:06 |
25.93 |
4 |
3163 |
卖出 |
| 09:40:09 |
25.95 |
2 |
3165 |
买入 |
| 09:40:12 |
25.95 |
55 |
3220 |
买入 |
| 09:40:15 |
26 |
133 |
3353 |
买入 |
| 09:40:18 |
26.01 |
21 |
3374 |
买入 |
| 09:40:21 |
26.01 |
2 |
3376 |
买入 |
| 09:40:30 |
26.08 |
8 |
3384 |
买入 |
| 09:40:37 |
26.02 |
20 |
3404 |
卖出 |
| 09:40:40 |
26.03 |
2 |
3406 |
买入 |
| 09:40:43 |
26.08 |
5 |
3411 |
买入 |
| 09:40:49 |
26.1 |
13 |
3424 |
买入 |
| 09:40:51 |
26.12 |
12 |
3436 |
买入 |
| 09:40:54 |
26.15 |
8 |
3444 |
买入 |
| 09:41:00 |
26.13 |
41 |
3485 |
卖出 |
| 09:41:03 |
26.12 |
20 |
3505 |
卖出 |
| 09:41:07 |
26.1 |
10 |
3515 |
卖出 |
| 09:41:09 |
26.08 |
23 |
3538 |
卖出 |
| 09:41:15 |
26.02 |
4 |
3542 |
卖出 |
| 09:41:19 |
26.02 |
10 |
3552 |
买入 |
| 09:41:28 |
25.97 |
8 |
3560 |
卖出 |
| 09:41:30 |
26.02 |
2 |
3562 |
买入 |
| 09:41:40 |
26.02 |
6 |
3568 |
买入 |
| 09:41:48 |
26.02 |
10 |
3578 |
买入 |
| 09:41:51 |
26 |
2 |
3580 |
卖出 |
| 09:41:55 |
26 |
8 |
3588 |
卖出 |
| 09:41:58 |
26 |
18 |
3606 |
卖出 |
| 09:42:09 |
25.96 |
10 |
3616 |
卖出 |
| 09:42:16 |
25.95 |
2 |
3618 |
卖出 |
| 09:42:18 |
25.95 |
2 |
3620 |
卖出 |
| 09:42:21 |
25.9 |
8 |
3628 |
卖出 |
| 09:42:45 |
25.85 |
15 |
3643 |
卖出 |
| 09:42:48 |
25.86 |
10 |
3653 |
买入 |
| 09:42:52 |
25.86 |
12 |
3665 |
买入 |
| 09:43:00 |
25.85 |
5 |
3670 |
卖出 |
| 09:43:07 |
25.85 |
36 |
3706 |
卖出 |
| 09:43:09 |
25.83 |
11 |
3717 |
卖出 |
| 09:43:12 |
25.83 |
17 |
3734 |
卖出 |
| 09:43:18 |
25.75 |
2 |
3736 |
卖出 |
| 09:43:25 |
25.75 |
3 |
3739 |
卖出 |
| 09:43:33 |
25.75 |
10 |
3749 |
卖出 |
| 09:43:39 |
25.82 |
25 |
3774 |
买入 |
| 09:43:42 |
25.83 |
2 |
3776 |
买入 |
| 09:43:45 |
25.82 |
6 |
3782 |
卖出 |
| 09:43:48 |
25.85 |
4 |
3786 |
买入 |
| 09:43:51 |
25.82 |
0 |
3786 |
卖出 |
| 09:43:54 |
25.8 |
6 |
3792 |
卖出 |
| 09:44:07 |
25.75 |
40 |
3832 |
卖出 |
| 09:44:09 |
25.75 |
47 |
3879 |
卖出 |
| 09:44:13 |
25.75 |
12 |
3891 |
买入 |
| 09:44:16 |
25.76 |
2 |
3893 |
买入 |
| 09:44:18 |
25.76 |
2 |
3895 |
买入 |
| 09:44:21 |
25.76 |
4 |
3899 |
买入 |
| 09:44:24 |
25.76 |
10 |
3909 |
买入 |
| 09:44:30 |
25.75 |
10 |
3919 |
卖出 |
| 09:44:33 |
25.76 |
44 |
3963 |
买入 |
| 09:44:42 |
25.76 |
43 |
4006 |
买入 |
| 09:44:52 |
25.76 |
18 |
4024 |
卖出 |
| 09:44:54 |
25.73 |
9 |
4033 |
卖出 |
| 09:44:57 |
25.68 |
11 |
4044 |
卖出 |
| 09:45:00 |
25.67 |
16 |
4060 |
卖出 |
| 09:45:04 |
25.65 |
109 |
4169 |
卖出 |
| 09:45:09 |
25.64 |
20 |
4189 |
买入 |
| 09:45:12 |
25.72 |
34 |
4223 |
买入 |
| 09:45:15 |
25.72 |
2 |
4225 |
卖出 |
| 09:45:21 |
25.79 |
8 |
4233 |
买入 |
| 09:45:24 |
25.79 |
8 |
4241 |
买入 |
| 09:45:28 |
25.79 |
2 |
4243 |
买入 |
| 09:45:36 |
25.79 |
13 |
4256 |
买入 |
| 09:45:39 |
25.8 |
6 |
4262 |
买入 |
| 09:45:42 |
25.81 |
2 |
4264 |
买入 |
| 09:45:51 |
25.81 |
2 |
4266 |
买入 |
| 09:45:54 |
25.82 |
2 |
4268 |
买入 |
| 09:45:58 |
25.86 |
9 |
4277 |
买入 |
| 09:46:06 |
25.86 |
3 |
4280 |
买入 |
| 09:46:09 |
25.86 |
7 |
4287 |
卖出 |
| 09:46:15 |
25.83 |
7 |
4294 |
卖出 |
| 09:46:21 |
25.8 |
18 |
4312 |
卖出 |
| 09:46:24 |
25.8 |
54 |
4366 |
卖出 |
| 09:46:33 |
25.74 |
4 |
4370 |
卖出 |
| 09:46:39 |
25.72 |
4 |
4374 |
卖出 |
| 09:46:42 |
25.72 |
2 |
4376 |
卖出 |
| 09:46:45 |
25.72 |
78 |
4454 |
卖出 |
| 09:46:48 |
25.72 |
8 |
4462 |
买入 |
| 09:47:33 |
25.68 |
2 |
4464 |
买入 |
| 09:47:37 |
25.65 |
12 |
4476 |
卖出 |
| 09:47:39 |
25.65 |
0 |
4476 |
卖出 |
| 09:47:45 |
25.65 |
59 |
4535 |
买入 |
| 09:47:51 |
25.61 |
2 |
4537 |
卖出 |
| 09:47:54 |
25.61 |
3 |
4540 |
卖出 |
| 09:47:57 |
25.61 |
22 |
4562 |
买入 |
| 09:48:00 |
25.61 |
7 |
4569 |
买入 |
| 09:48:03 |
25.61 |
4 |
4573 |
买入 |
| 09:48:06 |
25.6 |
12 |
4585 |
卖出 |
| 09:48:09 |
25.61 |
70 |
4655 |
买入 |
| 09:48:12 |
25.6 |
51 |
4706 |
卖出 |
| 09:48:15 |
25.6 |
4 |
4710 |
买入 |
| 09:48:21 |
25.59 |
9 |
4719 |
买入 |
| 09:48:24 |
25.6 |
6 |
4725 |
买入 |
| 09:48:27 |
25.56 |
66 |
4791 |
卖出 |
| 09:48:31 |
25.56 |
19 |
4810 |
买入 |
| 09:48:33 |
25.56 |
93 |
4903 |
买入 |
| 09:48:36 |
25.6 |
198 |
5101 |
买入 |
| 09:48:39 |
25.64 |
574 |
5675 |
买入 |
| 09:48:42 |
25.73 |
45 |
5720 |
买入 |
| 09:48:45 |
25.68 |
6 |
5726 |
卖出 |
| 09:48:48 |
25.71 |
6 |
5732 |
买入 |
| 09:48:51 |
25.72 |
5 |
5737 |
买入 |
| 09:48:54 |
25.71 |
12 |
5749 |
卖出 |
| 09:49:00 |
25.73 |
3 |
5752 |
卖出 |
| 09:49:06 |
25.73 |
2 |
5754 |
卖出 |
| 09:49:09 |
25.73 |
1 |
5755 |
卖出 |
| 09:49:12 |
25.72 |
2 |
5757 |
卖出 |
| 09:49:15 |
25.75 |
9 |
5766 |
买入 |
| 09:49:19 |
25.76 |
27 |
5793 |
买入 |
| 09:49:22 |
25.8 |
3 |
5796 |
买入 |
| 09:49:40 |
25.85 |
3 |
5799 |
买入 |
| 09:49:45 |
25.86 |
74 |
5873 |
买入 |
| 09:49:48 |
25.86 |
0 |
5873 |
卖出 |
| 09:49:52 |
25.8 |
91 |
5964 |
卖出 |
| 09:49:54 |
25.81 |
14 |
5978 |
卖出 |
| 09:49:57 |
25.77 |
2 |
5980 |
卖出 |
| 09:50:03 |
25.78 |
54 |
6034 |
买入 |
| 09:50:12 |
25.76 |
12 |
6046 |
卖出 |
| 09:50:15 |
25.76 |
2 |
6048 |
买入 |
| 09:50:18 |
25.76 |
2 |
6050 |
买入 |
| 09:50:24 |
25.76 |
2 |
6052 |
买入 |
| 09:50:42 |
25.79 |
28 |
6080 |
买入 |