福昕软件[688095]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
150 |
34 |
34 |
集合竞价 |
| 09:15:06 |
150 |
42 |
42 |
集合竞价 |
| 09:15:09 |
150 |
47 |
47 |
集合竞价 |
| 09:15:12 |
152.09 |
77 |
77 |
集合竞价 |
| 09:15:42 |
152.09 |
77 |
77 |
集合竞价 |
| 09:15:48 |
150 |
71 |
71 |
集合竞价 |
| 09:16:06 |
149.58 |
105 |
105 |
集合竞价 |
| 09:16:27 |
149.57 |
105 |
105 |
集合竞价 |
| 09:16:30 |
149.57 |
103 |
103 |
集合竞价 |
| 09:16:36 |
149.58 |
116 |
116 |
集合竞价 |
| 09:16:42 |
149.57 |
103 |
103 |
集合竞价 |
| 09:16:51 |
149.58 |
119 |
119 |
集合竞价 |
| 09:17:06 |
150 |
127 |
127 |
集合竞价 |
| 09:17:15 |
152 |
83 |
83 |
集合竞价 |
| 09:17:24 |
150 |
79 |
79 |
集合竞价 |
| 09:17:36 |
150 |
81 |
81 |
集合竞价 |
| 09:18:00 |
150 |
85 |
85 |
集合竞价 |
| 09:18:09 |
150 |
85 |
85 |
集合竞价 |
| 09:18:42 |
150 |
85 |
85 |
集合竞价 |
| 09:18:51 |
150 |
87 |
87 |
集合竞价 |
| 09:19:00 |
150 |
89 |
89 |
集合竞价 |
| 09:19:12 |
150 |
89 |
89 |
集合竞价 |
| 09:19:45 |
150 |
89 |
89 |
集合竞价 |
| 09:20:03 |
150 |
94 |
94 |
集合竞价 |
| 09:20:39 |
150 |
96 |
96 |
集合竞价 |
| 09:20:45 |
150 |
96 |
96 |
集合竞价 |
| 09:21:00 |
150 |
105 |
105 |
集合竞价 |
| 09:21:03 |
150 |
108 |
108 |
集合竞价 |
| 09:21:06 |
150 |
138 |
138 |
集合竞价 |
| 09:21:09 |
150 |
138 |
138 |
集合竞价 |
| 09:21:33 |
150 |
138 |
138 |
集合竞价 |
| 09:21:45 |
150 |
140 |
140 |
集合竞价 |
| 09:22:06 |
150 |
140 |
140 |
集合竞价 |
| 09:22:15 |
150 |
147 |
147 |
集合竞价 |
| 09:22:33 |
150 |
149 |
149 |
集合竞价 |
| 09:22:48 |
151.11 |
158 |
158 |
集合竞价 |
| 09:23:18 |
151.11 |
161 |
161 |
集合竞价 |
| 09:23:21 |
151.11 |
163 |
163 |
集合竞价 |
| 09:23:24 |
151.11 |
164 |
164 |
集合竞价 |
| 09:23:27 |
150.99 |
164 |
164 |
集合竞价 |
| 09:23:30 |
150 |
167 |
167 |
集合竞价 |
| 09:23:39 |
151 |
176 |
176 |
集合竞价 |
| 09:23:45 |
150.99 |
179 |
179 |
集合竞价 |
| 09:23:51 |
150 |
228 |
228 |
集合竞价 |
| 09:23:54 |
150 |
238 |
238 |
集合竞价 |
| 09:23:57 |
150 |
238 |
238 |
集合竞价 |
| 09:24:03 |
150 |
238 |
238 |
集合竞价 |
| 09:24:06 |
150 |
248 |
248 |
集合竞价 |
| 09:24:09 |
150 |
250 |
250 |
集合竞价 |
| 09:24:12 |
150 |
271 |
271 |
集合竞价 |
| 09:24:15 |
150 |
281 |
281 |
集合竞价 |
| 09:24:18 |
150 |
281 |
281 |
集合竞价 |
| 09:24:21 |
150 |
288 |
288 |
集合竞价 |
| 09:24:24 |
150 |
290 |
290 |
集合竞价 |
| 09:24:27 |
150 |
297 |
297 |
集合竞价 |
| 09:24:30 |
150 |
297 |
297 |
集合竞价 |
| 09:24:33 |
150 |
297 |
297 |
集合竞价 |
| 09:24:36 |
150 |
299 |
299 |
集合竞价 |
| 09:24:39 |
150 |
329 |
329 |
集合竞价 |
| 09:24:42 |
150 |
335 |
335 |
集合竞价 |
| 09:24:45 |
150 |
338 |
338 |
集合竞价 |
| 09:24:51 |
151 |
352 |
352 |
集合竞价 |
| 09:24:54 |
151 |
392 |
392 |
集合竞价 |
| 09:24:57 |
151.58 |
428 |
428 |
集合竞价 |
| 09:25:00 |
152 |
497 |
497 |
集合竞价 |
| 09:25:03 |
152 |
497 |
994 |
卖出 |
| 09:30:00 |
151.99 |
246 |
1240 |
卖出 |
| 09:30:03 |
152 |
113 |
1353 |
买入 |
| 09:30:06 |
150.67 |
175 |
1528 |
卖出 |
| 09:30:09 |
152.01 |
212 |
1740 |
买入 |
| 09:30:12 |
151.77 |
170 |
1910 |
卖出 |
| 09:30:15 |
151.99 |
171 |
2081 |
卖出 |
| 09:30:18 |
151.99 |
104 |
2185 |
卖出 |
| 09:30:21 |
152 |
52 |
2237 |
买入 |
| 09:30:24 |
152.22 |
52 |
2289 |
买入 |
| 09:30:27 |
152 |
109 |
2398 |
卖出 |
| 09:30:30 |
151.99 |
15 |
2413 |
卖出 |
| 09:30:33 |
151.98 |
38 |
2451 |
卖出 |
| 09:30:36 |
151.36 |
12 |
2463 |
卖出 |
| 09:30:39 |
152.01 |
32 |
2495 |
买入 |
| 09:30:42 |
151.94 |
23 |
2518 |
卖出 |
| 09:30:45 |
151.39 |
9 |
2527 |
卖出 |
| 09:30:48 |
151.98 |
6 |
2533 |
买入 |
| 09:30:51 |
151.39 |
6 |
2539 |
卖出 |
| 09:30:54 |
151.39 |
7 |
2546 |
卖出 |
| 09:30:57 |
150.68 |
2 |
2548 |
卖出 |
| 09:31:00 |
150.66 |
20 |
2568 |
卖出 |
| 09:31:03 |
150.68 |
39 |
2607 |
买入 |
| 09:31:06 |
150.5 |
183 |
2790 |
卖出 |
| 09:31:09 |
150.1 |
136 |
2926 |
卖出 |
| 09:31:12 |
150.05 |
145 |
3071 |
卖出 |
| 09:31:15 |
150.01 |
69 |
3140 |
卖出 |
| 09:31:18 |
150.01 |
8 |
3148 |
卖出 |
| 09:31:21 |
150 |
68 |
3216 |
卖出 |
| 09:31:24 |
148.88 |
22 |
3238 |
卖出 |
| 09:31:27 |
148.12 |
24 |
3262 |
卖出 |
| 09:31:30 |
147.72 |
27 |
3289 |
卖出 |
| 09:31:33 |
148.12 |
55 |
3344 |
买入 |
| 09:31:36 |
146.8 |
27 |
3371 |
买入 |
| 09:31:39 |
147.63 |
21 |
3392 |
买入 |
| 09:31:42 |
147.12 |
41 |
3433 |
卖出 |
| 09:31:45 |
147.63 |
168 |
3601 |
买入 |
| 09:31:48 |
147.72 |
18 |
3619 |
买入 |
| 09:31:51 |
148.11 |
7 |
3626 |
买入 |
| 09:31:54 |
148.83 |
21 |
3647 |
买入 |
| 09:31:57 |
148.13 |
2 |
3649 |
卖出 |
| 09:32:00 |
148.83 |
58 |
3707 |
买入 |
| 09:32:03 |
148.83 |
4 |
3711 |
卖出 |
| 09:32:06 |
148.87 |
93 |
3804 |
买入 |
| 09:32:09 |
149.05 |
159 |
3963 |
买入 |
| 09:32:12 |
150.06 |
104 |
4067 |
买入 |
| 09:32:15 |
149.08 |
26 |
4093 |
卖出 |
| 09:32:18 |
150.01 |
19 |
4112 |
买入 |
| 09:32:21 |
150.01 |
69 |
4181 |
买入 |
| 09:32:24 |
149.09 |
12 |
4193 |
卖出 |
| 09:32:27 |
148.87 |
14 |
4207 |
卖出 |
| 09:32:30 |
148.6 |
2 |
4209 |
卖出 |
| 09:32:33 |
148.2 |
10 |
4219 |
卖出 |
| 09:32:36 |
148.22 |
56 |
4275 |
买入 |
| 09:32:39 |
148.21 |
13 |
4288 |
卖出 |
| 09:32:42 |
148.67 |
21 |
4309 |
买入 |
| 09:32:45 |
148.19 |
4 |
4313 |
卖出 |
| 09:32:48 |
148.18 |
8 |
4321 |
卖出 |
| 09:32:51 |
148.19 |
23 |
4344 |
买入 |
| 09:32:54 |
148.14 |
21 |
4365 |
卖出 |
| 09:32:57 |
148.11 |
21 |
4386 |
卖出 |
| 09:33:00 |
147.72 |
106 |
4492 |
卖出 |
| 09:33:03 |
147.52 |
44 |
4536 |
卖出 |
| 09:33:06 |
147.54 |
80 |
4616 |
买入 |
| 09:33:09 |
147.02 |
95 |
4711 |
卖出 |
| 09:33:12 |
147.03 |
12 |
4723 |
买入 |
| 09:33:15 |
147.01 |
22 |
4745 |
卖出 |
| 09:33:18 |
147.02 |
5 |
4750 |
买入 |
| 09:33:21 |
147.5 |
93 |
4843 |
买入 |
| 09:33:24 |
147.5 |
27 |
4870 |
卖出 |
| 09:33:27 |
147.51 |
90 |
4960 |
买入 |
| 09:33:30 |
147.5 |
33 |
4993 |
卖出 |
| 09:33:33 |
146.05 |
65 |
5058 |
卖出 |
| 09:33:36 |
146.05 |
8 |
5066 |
买入 |
| 09:33:39 |
146.01 |
54 |
5120 |
卖出 |
| 09:33:42 |
146.01 |
20 |
5140 |
卖出 |
| 09:33:45 |
145.21 |
172 |
5312 |
卖出 |
| 09:33:48 |
145.5 |
16 |
5328 |
买入 |
| 09:33:51 |
146.02 |
16 |
5344 |
买入 |
| 09:33:54 |
146.03 |
18 |
5362 |
买入 |
| 09:33:57 |
146.03 |
3 |
5365 |
卖出 |
| 09:34:00 |
145.22 |
38 |
5403 |
卖出 |
| 09:34:03 |
146.99 |
11 |
5414 |
买入 |
| 09:34:06 |
147 |
43 |
5457 |
买入 |
| 09:34:09 |
146.99 |
18 |
5475 |
卖出 |
| 09:34:12 |
147.37 |
7 |
5482 |
买入 |
| 09:34:15 |
146.99 |
8 |
5490 |
卖出 |
| 09:34:18 |
146.04 |
90 |
5580 |
卖出 |
| 09:34:21 |
147.37 |
40 |
5620 |
买入 |
| 09:34:24 |
147 |
7 |
5627 |
卖出 |
| 09:34:27 |
146.99 |
21 |
5648 |
卖出 |
| 09:34:33 |
147 |
28 |
5676 |
卖出 |
| 09:34:36 |
146.99 |
3 |
5679 |
卖出 |
| 09:34:39 |
146.85 |
7 |
5686 |
买入 |
| 09:34:42 |
146.84 |
2 |
5688 |
卖出 |
| 09:34:45 |
146.84 |
3 |
5691 |
买入 |
| 09:34:48 |
146.08 |
13 |
5704 |
卖出 |
| 09:34:51 |
146 |
19 |
5723 |
卖出 |
| 09:34:54 |
146 |
10 |
5733 |
买入 |
| 09:34:57 |
145.38 |
18 |
5751 |
卖出 |
| 09:35:00 |
146.07 |
19 |
5770 |
买入 |
| 09:35:03 |
145.38 |
21 |
5791 |
卖出 |
| 09:35:06 |
145.5 |
9 |
5800 |
买入 |
| 09:35:09 |
146.08 |
49 |
5849 |
买入 |
| 09:35:12 |
146.98 |
81 |
5930 |
买入 |
| 09:35:15 |
147 |
52 |
5982 |
买入 |
| 09:35:18 |
146.97 |
15 |
5997 |
卖出 |
| 09:35:21 |
146.8 |
4 |
6001 |
买入 |
| 09:35:24 |
146.52 |
2 |
6003 |
卖出 |
| 09:35:27 |
146 |
176 |
6179 |
卖出 |
| 09:35:30 |
146 |
168 |
6347 |
买入 |
| 09:35:33 |
146.5 |
5 |
6352 |
买入 |
| 09:35:36 |
146.51 |
47 |
6399 |
买入 |
| 09:35:42 |
146.51 |
7 |
6406 |
卖出 |
| 09:35:48 |
147.49 |
5 |
6411 |
买入 |
| 09:35:54 |
147.5 |
36 |
6447 |
买入 |
| 09:35:57 |
147.01 |
39 |
6486 |
卖出 |
| 09:36:00 |
147.5 |
29 |
6515 |
买入 |
| 09:36:03 |
147.5 |
129 |
6644 |
买入 |
| 09:36:06 |
148.18 |
23 |
6667 |
买入 |
| 09:36:09 |
148.68 |
66 |
6733 |
买入 |
| 09:36:12 |
148.7 |
86 |
6819 |
买入 |
| 09:36:15 |
149 |
50 |
6869 |
买入 |
| 09:36:18 |
148.93 |
4 |
6873 |
买入 |
| 09:36:21 |
148.9 |
73 |
6946 |
卖出 |
| 09:36:24 |
148.21 |
15 |
6961 |
卖出 |
| 09:36:27 |
148 |
43 |
7004 |
卖出 |
| 09:36:30 |
148.65 |
48 |
7052 |
买入 |
| 09:36:33 |
148.64 |
57 |
7109 |
卖出 |
| 09:36:39 |
148.5 |
4 |
7113 |
买入 |
| 09:36:42 |
148.5 |
9 |
7122 |
买入 |
| 09:36:45 |
148.5 |
40 |
7162 |
卖出 |
| 09:36:48 |
148.5 |
4 |
7166 |
卖出 |
| 09:36:51 |
148.5 |
2 |
7168 |
买入 |
| 09:37:00 |
148.63 |
33 |
7201 |
买入 |
| 09:37:03 |
148.03 |
109 |
7310 |
卖出 |
| 09:37:06 |
148.47 |
89 |
7399 |
买入 |
| 09:37:09 |
148.01 |
7 |
7406 |
卖出 |
| 09:37:15 |
148.01 |
4 |
7410 |
买入 |
| 09:37:18 |
147.1 |
7 |
7417 |
卖出 |
| 09:37:24 |
147.78 |
16 |
7433 |
买入 |
| 09:37:27 |
147.78 |
5 |
7438 |
买入 |
| 09:37:33 |
147.75 |
15 |
7453 |
买入 |
| 09:37:36 |
147.77 |
28 |
7481 |
买入 |
| 09:37:45 |
147.97 |
19 |
7500 |
买入 |
| 09:37:48 |
147.17 |
5 |
7505 |
卖出 |
| 09:37:51 |
147.81 |
2 |
7507 |
买入 |
| 09:37:54 |
147.98 |
4 |
7511 |
买入 |
| 09:38:00 |
148.01 |
46 |
7557 |
买入 |
| 09:38:03 |
148.03 |
20 |
7577 |
买入 |
| 09:38:06 |
148 |
126 |
7703 |
卖出 |
| 09:38:09 |
148 |
4 |
7707 |
买入 |
| 09:38:12 |
148.62 |
24 |
7731 |
买入 |
| 09:38:15 |
148.03 |
16 |
7747 |
卖出 |
| 09:38:18 |
148.87 |
16 |
7763 |
买入 |
| 09:38:21 |
149.01 |
15 |
7778 |
买入 |
| 09:38:24 |
149.22 |
12 |
7790 |
买入 |
| 09:38:27 |
149.23 |
2 |
7792 |
买入 |
| 09:38:30 |
149.8 |
7 |
7799 |
买入 |
| 09:38:33 |
149.88 |
6 |
7805 |
买入 |
| 09:38:36 |
149.8 |
3 |
7808 |
卖出 |
| 09:38:39 |
149.79 |
25 |
7833 |
卖出 |
| 09:38:42 |
149.77 |
17 |
7850 |
卖出 |
| 09:38:45 |
149.23 |
4 |
7854 |
卖出 |
| 09:38:48 |
149.24 |
52 |
7906 |
买入 |
| 09:38:51 |
149.24 |
12 |
7918 |
买入 |
| 09:39:00 |
149.04 |
25 |
7943 |
卖出 |
| 09:39:03 |
148 |
30 |
7973 |
卖出 |
| 09:39:06 |
149.25 |
18 |
7991 |
买入 |
| 09:39:09 |
149.75 |
44 |
8035 |
买入 |
| 09:39:12 |
149 |
17 |
8052 |
卖出 |
| 09:39:15 |
149.74 |
21 |
8073 |
买入 |
| 09:39:18 |
149.8 |
16 |
8089 |
买入 |
| 09:39:21 |
150 |
85 |
8174 |
买入 |
| 09:39:24 |
150.58 |
6 |
8180 |
买入 |
| 09:39:27 |
150 |
36 |
8216 |
卖出 |
| 09:39:30 |
150.58 |
14 |
8230 |
买入 |
| 09:39:33 |
150.57 |
26 |
8256 |
卖出 |
| 09:39:36 |
150.99 |
42 |
8298 |
买入 |
| 09:39:39 |
150.52 |
29 |
8327 |
卖出 |
| 09:39:42 |
150.12 |
70 |
8397 |
卖出 |
| 09:39:45 |
150.98 |
9 |
8406 |
买入 |
| 09:39:48 |
151 |
19 |
8425 |
买入 |
| 09:39:51 |
151.6 |
11 |
8436 |
买入 |
| 09:39:57 |
151 |
19 |
8455 |
卖出 |
| 09:40:00 |
151.05 |
12 |
8467 |
买入 |
| 09:40:03 |
151 |
39 |
8506 |
卖出 |
| 09:40:06 |
151.03 |
144 |
8650 |
卖出 |
| 09:40:09 |
151.78 |
20 |
8670 |
买入 |
| 09:40:12 |
151.8 |
2 |
8672 |
买入 |
| 09:40:15 |
152 |
23 |
8695 |
买入 |
| 09:40:18 |
152.47 |
4 |
8699 |
买入 |
| 09:40:24 |
152 |
73 |
8772 |
卖出 |
| 09:40:27 |
152.15 |
96 |
8868 |
买入 |
| 09:40:30 |
152.41 |
9 |
8877 |
买入 |
| 09:40:33 |
152.39 |
21 |
8898 |
卖出 |
| 09:40:36 |
152.4 |
36 |
8934 |
买入 |
| 09:40:39 |
152.4 |
34 |
8968 |
买入 |
| 09:40:42 |
152.3 |
41 |
9009 |
卖出 |
| 09:40:45 |
152.41 |
9 |
9018 |
卖出 |
| 09:40:48 |
152.87 |
27 |
9045 |
买入 |
| 09:40:51 |
152.78 |
32 |
9077 |
卖出 |
| 09:40:54 |
153 |
104 |
9181 |
买入 |
| 09:40:57 |
153 |
22 |
9203 |
卖出 |
| 09:41:00 |
153 |
49 |
9252 |
卖出 |
| 09:41:03 |
153 |
43 |
9295 |
卖出 |
| 09:41:06 |
152.66 |
112 |
9407 |
卖出 |
| 09:41:09 |
152 |
46 |
9453 |
卖出 |
| 09:41:12 |
152.01 |
14 |
9467 |
买入 |
| 09:41:15 |
152.01 |
26 |
9493 |
卖出 |
| 09:41:18 |
152 |
15 |
9508 |
卖出 |
| 09:41:21 |
151.86 |
18 |
9526 |
卖出 |
| 09:41:24 |
151.83 |
10 |
9536 |
买入 |
| 09:41:27 |
151.82 |
7 |
9543 |
卖出 |
| 09:41:30 |
151.07 |
29 |
9572 |
卖出 |
| 09:41:33 |
151.64 |
7 |
9579 |
买入 |
| 09:41:36 |
151.82 |
22 |
9601 |
买入 |
| 09:41:39 |
151.64 |
4 |
9605 |
卖出 |
| 09:41:42 |
151.83 |
17 |
9622 |
买入 |
| 09:41:45 |
152 |
82 |
9704 |
买入 |
| 09:41:48 |
151.99 |
16 |
9720 |
卖出 |
| 09:41:51 |
152 |
48 |
9768 |
买入 |
| 09:41:54 |
152 |
126 |
9894 |
买入 |
| 09:41:57 |
151.89 |
20 |
9914 |
卖出 |
| 09:42:00 |
151.89 |
6 |
9920 |
卖出 |
| 09:42:03 |
151.2 |
44 |
9964 |
卖出 |
| 09:42:06 |
151.07 |
20 |
9984 |
卖出 |
| 09:42:09 |
151.62 |
113 |
10097 |
买入 |
| 09:42:12 |
151.61 |
58 |
10155 |
卖出 |
| 09:42:15 |
151.61 |
12 |
10167 |
买入 |
| 09:42:18 |
151.63 |
25 |
10192 |
买入 |
| 09:42:21 |
151.64 |
5 |
10197 |
买入 |
| 09:42:24 |
151.63 |
8 |
10205 |
卖出 |
| 09:42:27 |
151.79 |
10 |
10215 |
买入 |
| 09:42:30 |
151.63 |
15 |
10230 |
卖出 |