富信科技[688662]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
33.31 |
13 |
13 |
集合竞价 |
| 09:15:11 |
33.73 |
13 |
13 |
集合竞价 |
| 09:15:17 |
33.73 |
13 |
13 |
集合竞价 |
| 09:15:26 |
33.58 |
13 |
13 |
集合竞价 |
| 09:16:02 |
33.58 |
37 |
37 |
集合竞价 |
| 09:16:29 |
33.58 |
79 |
79 |
集合竞价 |
| 09:17:44 |
33.58 |
80 |
80 |
集合竞价 |
| 09:17:50 |
33.58 |
80 |
80 |
集合竞价 |
| 09:19:41 |
33.58 |
100 |
100 |
集合竞价 |
| 09:20:02 |
33.58 |
100 |
100 |
集合竞价 |
| 09:20:14 |
33.58 |
100 |
100 |
集合竞价 |
| 09:20:23 |
33.58 |
102 |
102 |
集合竞价 |
| 09:20:26 |
33.58 |
102 |
102 |
集合竞价 |
| 09:20:50 |
33.58 |
160 |
160 |
集合竞价 |
| 09:20:53 |
33.58 |
170 |
170 |
集合竞价 |
| 09:20:56 |
33.58 |
172 |
172 |
集合竞价 |
| 09:20:59 |
33.58 |
174 |
174 |
集合竞价 |
| 09:21:08 |
33.58 |
186 |
186 |
集合竞价 |
| 09:21:11 |
33.58 |
188 |
188 |
集合竞价 |
| 09:21:29 |
33.58 |
207 |
207 |
集合竞价 |
| 09:21:32 |
33.58 |
211 |
211 |
集合竞价 |
| 09:21:35 |
33.58 |
213 |
213 |
集合竞价 |
| 09:21:41 |
33.58 |
213 |
213 |
集合竞价 |
| 09:21:44 |
33.58 |
213 |
213 |
集合竞价 |
| 09:23:38 |
33.58 |
222 |
222 |
集合竞价 |
| 09:23:41 |
33.58 |
247 |
247 |
集合竞价 |
| 09:23:44 |
33.58 |
251 |
251 |
集合竞价 |
| 09:23:47 |
33.58 |
270 |
270 |
集合竞价 |
| 09:23:50 |
33.58 |
283 |
283 |
集合竞价 |
| 09:23:53 |
33.58 |
286 |
286 |
集合竞价 |
| 09:23:56 |
33.58 |
288 |
288 |
集合竞价 |
| 09:24:02 |
33.58 |
298 |
298 |
集合竞价 |
| 09:24:05 |
33.58 |
301 |
301 |
集合竞价 |
| 09:24:11 |
33.58 |
306 |
306 |
集合竞价 |
| 09:24:14 |
33.58 |
306 |
306 |
集合竞价 |
| 09:24:20 |
33.58 |
306 |
306 |
集合竞价 |
| 09:24:23 |
33.58 |
733 |
733 |
集合竞价 |
| 09:24:26 |
33.58 |
777 |
777 |
集合竞价 |
| 09:24:29 |
33.58 |
792 |
792 |
集合竞价 |
| 09:24:35 |
33.58 |
794 |
794 |
集合竞价 |
| 09:24:44 |
33.58 |
804 |
804 |
集合竞价 |
| 09:24:50 |
33.58 |
806 |
806 |
集合竞价 |
| 09:24:53 |
33.58 |
953 |
953 |
集合竞价 |
| 09:24:56 |
33.58 |
989 |
989 |
集合竞价 |
| 09:24:59 |
33.6 |
989 |
989 |
集合竞价 |
| 09:25:02 |
34.45 |
1176 |
2165 |
卖出 |
| 09:30:02 |
34.99 |
26 |
2191 |
买入 |
| 09:30:05 |
34.46 |
241 |
2432 |
卖出 |
| 09:30:08 |
35.79 |
20 |
2452 |
买入 |
| 09:30:11 |
35.2 |
75 |
2527 |
卖出 |
| 09:30:14 |
35.44 |
49 |
2576 |
买入 |
| 09:30:17 |
35.53 |
73 |
2649 |
买入 |
| 09:30:20 |
35.64 |
38 |
2687 |
买入 |
| 09:30:23 |
35.64 |
20 |
2707 |
卖出 |
| 09:30:26 |
35.65 |
10 |
2717 |
买入 |
| 09:30:29 |
35.83 |
83 |
2800 |
买入 |
| 09:30:32 |
35.6 |
18 |
2818 |
卖出 |
| 09:30:35 |
35.61 |
11 |
2829 |
买入 |
| 09:30:38 |
35.68 |
52 |
2881 |
买入 |
| 09:30:41 |
35.88 |
30 |
2911 |
买入 |
| 09:30:44 |
35.61 |
59 |
2970 |
卖出 |
| 09:30:50 |
35.54 |
10 |
2980 |
卖出 |
| 09:30:53 |
35.53 |
72 |
3052 |
卖出 |
| 09:30:59 |
35.45 |
28 |
3080 |
买入 |
| 09:31:02 |
35.45 |
11 |
3091 |
买入 |
| 09:31:05 |
35.4 |
20 |
3111 |
卖出 |
| 09:31:08 |
35.4 |
17 |
3128 |
买入 |
| 09:31:11 |
35.41 |
23 |
3151 |
买入 |
| 09:31:14 |
35.53 |
45 |
3196 |
买入 |
| 09:31:17 |
35.58 |
80 |
3276 |
买入 |
| 09:31:20 |
35.61 |
8 |
3284 |
买入 |
| 09:31:23 |
35.61 |
22 |
3306 |
卖出 |
| 09:31:26 |
35.62 |
23 |
3329 |
买入 |
| 09:31:29 |
35.57 |
58 |
3387 |
卖出 |
| 09:31:38 |
35.48 |
3 |
3390 |
卖出 |
| 09:31:41 |
35.53 |
26 |
3416 |
买入 |
| 09:31:47 |
35.54 |
13 |
3429 |
买入 |
| 09:31:53 |
35.61 |
27 |
3456 |
买入 |
| 09:31:56 |
35.71 |
97 |
3553 |
买入 |
| 09:31:59 |
35.79 |
10 |
3563 |
买入 |
| 09:32:02 |
35.62 |
14 |
3577 |
卖出 |
| 09:32:08 |
35.65 |
5 |
3582 |
买入 |
| 09:32:11 |
35.78 |
40 |
3622 |
买入 |
| 09:32:17 |
35.72 |
2 |
3624 |
卖出 |
| 09:32:23 |
35.79 |
65 |
3689 |
买入 |
| 09:32:26 |
35.87 |
26 |
3715 |
买入 |
| 09:32:29 |
35.88 |
43 |
3758 |
买入 |
| 09:32:32 |
35.87 |
23 |
3781 |
卖出 |
| 09:32:35 |
35.8 |
61 |
3842 |
卖出 |
| 09:32:38 |
35.8 |
32 |
3874 |
卖出 |
| 09:32:41 |
35.8 |
10 |
3884 |
卖出 |
| 09:32:44 |
35.94 |
2 |
3886 |
买入 |
| 09:32:47 |
35.8 |
28 |
3914 |
卖出 |
| 09:32:50 |
35.79 |
37 |
3951 |
卖出 |
| 09:32:53 |
35.77 |
4 |
3955 |
卖出 |
| 09:32:56 |
35.78 |
13 |
3968 |
卖出 |
| 09:32:59 |
35.79 |
6 |
3974 |
买入 |
| 09:33:02 |
35.8 |
13 |
3987 |
买入 |
| 09:33:05 |
35.72 |
24 |
4011 |
卖出 |
| 09:33:08 |
35.8 |
64 |
4075 |
买入 |
| 09:33:11 |
35.79 |
10 |
4085 |
卖出 |
| 09:33:14 |
35.86 |
22 |
4107 |
买入 |
| 09:33:17 |
35.96 |
84 |
4191 |
买入 |
| 09:33:20 |
35.96 |
25 |
4216 |
卖出 |
| 09:33:23 |
35.98 |
46 |
4262 |
买入 |
| 09:33:26 |
35.91 |
52 |
4314 |
卖出 |
| 09:33:29 |
35.88 |
76 |
4390 |
卖出 |
| 09:33:32 |
35.7 |
64 |
4454 |
卖出 |
| 09:33:35 |
35.68 |
15 |
4469 |
卖出 |
| 09:33:38 |
35.69 |
12 |
4481 |
买入 |
| 09:33:41 |
35.63 |
8 |
4489 |
卖出 |
| 09:33:44 |
35.68 |
6 |
4495 |
买入 |
| 09:33:47 |
35.7 |
10 |
4505 |
买入 |
| 09:33:50 |
35.76 |
8 |
4513 |
卖出 |
| 09:33:56 |
35.78 |
38 |
4551 |
买入 |
| 09:33:59 |
35.96 |
15 |
4566 |
买入 |
| 09:34:02 |
36 |
13 |
4579 |
买入 |
| 09:34:05 |
36 |
62 |
4641 |
买入 |
| 09:34:08 |
36.13 |
14 |
4655 |
买入 |
| 09:34:11 |
36.13 |
36 |
4691 |
买入 |
| 09:34:14 |
36.13 |
38 |
4729 |
买入 |
| 09:34:17 |
36.14 |
26 |
4755 |
买入 |
| 09:34:20 |
36.01 |
29 |
4784 |
卖出 |
| 09:34:23 |
36.15 |
2 |
4786 |
买入 |
| 09:34:35 |
36.07 |
4 |
4790 |
卖出 |
| 09:34:38 |
36.15 |
55 |
4845 |
买入 |
| 09:34:41 |
36.16 |
2 |
4847 |
买入 |
| 09:34:44 |
36.19 |
57 |
4904 |
买入 |
| 09:34:47 |
36.18 |
23 |
4927 |
卖出 |
| 09:34:50 |
36.15 |
6 |
4933 |
买入 |
| 09:34:59 |
36.13 |
5 |
4938 |
卖出 |
| 09:35:02 |
36.08 |
51 |
4989 |
卖出 |
| 09:35:05 |
36.09 |
14 |
5003 |
买入 |
| 09:35:08 |
36.02 |
156 |
5159 |
卖出 |
| 09:35:11 |
36.02 |
13 |
5172 |
卖出 |
| 09:35:17 |
36.02 |
2 |
5174 |
卖出 |
| 09:35:20 |
36.02 |
3 |
5177 |
卖出 |
| 09:35:26 |
36 |
4 |
5181 |
卖出 |
| 09:35:29 |
36.01 |
9 |
5190 |
卖出 |
| 09:35:32 |
36.01 |
11 |
5201 |
卖出 |
| 09:35:38 |
36 |
2 |
5203 |
卖出 |
| 09:35:44 |
36.01 |
220 |
5423 |
买入 |
| 09:35:47 |
36.12 |
74 |
5497 |
买入 |
| 09:35:50 |
36.15 |
21 |
5518 |
买入 |
| 09:35:53 |
36.15 |
40 |
5558 |
买入 |
| 09:35:56 |
36.15 |
6 |
5564 |
买入 |
| 09:35:59 |
36.18 |
42 |
5606 |
买入 |
| 09:36:02 |
36.18 |
10 |
5616 |
买入 |
| 09:36:05 |
36.19 |
9 |
5625 |
买入 |
| 09:36:08 |
36.28 |
32 |
5657 |
买入 |
| 09:36:11 |
36.19 |
10 |
5667 |
卖出 |
| 09:36:14 |
36.26 |
2 |
5669 |
买入 |
| 09:36:17 |
36.2 |
36 |
5705 |
卖出 |
| 09:36:20 |
36.21 |
63 |
5768 |
买入 |
| 09:36:23 |
36.41 |
24 |
5792 |
买入 |
| 09:36:26 |
36.28 |
2 |
5794 |
卖出 |
| 09:36:32 |
36.29 |
6 |
5800 |
卖出 |
| 09:36:35 |
36.42 |
29 |
5829 |
买入 |
| 09:36:38 |
36.42 |
48 |
5877 |
买入 |
| 09:36:41 |
36.42 |
8 |
5885 |
买入 |
| 09:36:47 |
36.41 |
8 |
5893 |
卖出 |
| 09:36:50 |
36.42 |
8 |
5901 |
买入 |
| 09:36:53 |
36.41 |
23 |
5924 |
卖出 |
| 09:36:56 |
36.42 |
9 |
5933 |
买入 |
| 09:37:02 |
36.41 |
24 |
5957 |
卖出 |
| 09:37:05 |
36.33 |
8 |
5965 |
卖出 |
| 09:37:08 |
36.3 |
170 |
6135 |
卖出 |
| 09:37:11 |
36.41 |
79 |
6214 |
买入 |
| 09:37:14 |
36.43 |
8 |
6222 |
买入 |
| 09:37:17 |
36.41 |
5 |
6227 |
卖出 |
| 09:37:20 |
36.41 |
10 |
6237 |
卖出 |
| 09:37:26 |
36.41 |
2 |
6239 |
卖出 |
| 09:37:29 |
36.41 |
22 |
6261 |
卖出 |
| 09:37:32 |
36.41 |
9 |
6270 |
卖出 |
| 09:37:35 |
36.4 |
10 |
6280 |
卖出 |
| 09:37:44 |
36.4 |
14 |
6294 |
卖出 |
| 09:37:47 |
36.4 |
10 |
6304 |
卖出 |
| 09:37:50 |
36.4 |
3 |
6307 |
卖出 |
| 09:37:53 |
36.4 |
671 |
6978 |
卖出 |
| 09:37:56 |
36.4 |
50 |
7028 |
卖出 |
| 09:37:59 |
36.28 |
222 |
7250 |
卖出 |
| 09:38:02 |
36.19 |
10 |
7260 |
卖出 |
| 09:38:05 |
36.1 |
31 |
7291 |
卖出 |
| 09:38:08 |
36.11 |
120 |
7411 |
买入 |
| 09:38:11 |
36.09 |
2 |
7413 |
买入 |
| 09:38:20 |
35.95 |
26 |
7439 |
卖出 |
| 09:38:23 |
35.99 |
50 |
7489 |
买入 |
| 09:38:29 |
35.99 |
38 |
7527 |
买入 |
| 09:38:32 |
35.99 |
23 |
7550 |
买入 |
| 09:38:35 |
35.99 |
2 |
7552 |
买入 |
| 09:38:38 |
35.99 |
1 |
7553 |
卖出 |
| 09:38:41 |
35.98 |
3 |
7556 |
卖出 |
| 09:38:44 |
36 |
8 |
7564 |
买入 |
| 09:38:47 |
35.99 |
32 |
7596 |
卖出 |
| 09:38:50 |
36.02 |
34 |
7630 |
买入 |
| 09:38:53 |
36.19 |
34 |
7664 |
买入 |
| 09:39:05 |
36.07 |
4 |
7668 |
卖出 |
| 09:39:08 |
36.05 |
24 |
7692 |
卖出 |
| 09:39:11 |
36.04 |
17 |
7709 |
卖出 |
| 09:39:14 |
36.04 |
9 |
7718 |
卖出 |
| 09:39:17 |
36.06 |
6 |
7724 |
买入 |
| 09:39:20 |
36.04 |
10 |
7734 |
卖出 |
| 09:39:23 |
36.13 |
5 |
7739 |
买入 |
| 09:39:38 |
36.08 |
4 |
7743 |
卖出 |
| 09:39:41 |
36.07 |
6 |
7749 |
卖出 |
| 09:39:44 |
36.07 |
0 |
7749 |
卖出 |
| 09:39:47 |
36.06 |
2 |
7751 |
卖出 |
| 09:39:53 |
35.99 |
105 |
7856 |
卖出 |
| 09:39:56 |
35.99 |
33 |
7889 |
卖出 |
| 09:40:05 |
35.98 |
100 |
7989 |
卖出 |
| 09:40:08 |
35.87 |
33 |
8022 |
卖出 |
| 09:40:17 |
35.91 |
6 |
8028 |
买入 |
| 09:40:20 |
35.8 |
122 |
8150 |
卖出 |
| 09:40:26 |
35.89 |
2 |
8152 |
买入 |
| 09:40:29 |
35.82 |
43 |
8195 |
卖出 |
| 09:40:32 |
35.84 |
10 |
8205 |
买入 |
| 09:40:38 |
35.84 |
39 |
8244 |
卖出 |
| 09:40:41 |
35.84 |
2 |
8246 |
买入 |
| 09:40:53 |
35.86 |
9 |
8255 |
买入 |
| 09:40:56 |
35.82 |
24 |
8279 |
卖出 |
| 09:40:59 |
35.81 |
2 |
8281 |
卖出 |
| 09:41:02 |
35.8 |
23 |
8304 |
卖出 |
| 09:41:05 |
35.77 |
1 |
8305 |
卖出 |
| 09:41:08 |
35.76 |
0 |
8305 |
卖出 |
| 09:41:14 |
35.73 |
2 |
8307 |
卖出 |
| 09:41:17 |
35.77 |
30 |
8337 |
买入 |
| 09:41:23 |
35.72 |
20 |
8357 |
卖出 |
| 09:41:26 |
35.77 |
5 |
8362 |
卖出 |
| 09:41:32 |
35.8 |
1 |
8363 |
买入 |
| 09:41:35 |
35.81 |
5 |
8368 |
买入 |
| 09:41:38 |
35.8 |
2 |
8370 |
卖出 |
| 09:41:41 |
35.82 |
4 |
8374 |
买入 |
| 09:41:50 |
35.81 |
7 |
8381 |
卖出 |
| 09:41:53 |
35.8 |
15 |
8396 |
卖出 |
| 09:41:56 |
36 |
252 |
8648 |
买入 |
| 09:41:59 |
36 |
6 |
8654 |
买入 |
| 09:42:08 |
36 |
41 |
8695 |
买入 |
| 09:42:14 |
35.88 |
2 |
8697 |
卖出 |
| 09:42:17 |
35.89 |
4 |
8701 |
买入 |
| 09:42:23 |
35.88 |
5 |
8706 |
卖出 |
| 09:42:29 |
35.9 |
18 |
8724 |
卖出 |
| 09:42:32 |
35.94 |
3 |
8727 |
买入 |
| 09:42:35 |
35.94 |
1 |
8728 |
买入 |
| 09:42:38 |
35.98 |
3 |
8731 |
买入 |
| 09:42:41 |
35.72 |
211 |
8942 |
卖出 |
| 09:42:44 |
35.99 |
2 |
8944 |
卖出 |
| 09:42:53 |
35.75 |
7 |
8951 |
卖出 |
| 09:42:56 |
35.76 |
2 |
8953 |
卖出 |
| 09:43:05 |
35.93 |
20 |
8973 |
买入 |
| 09:43:23 |
36 |
10 |
8983 |
买入 |
| 09:43:26 |
36 |
2 |
8985 |
买入 |
| 09:43:29 |
36 |
2 |
8987 |
买入 |
| 09:43:35 |
36.09 |
32 |
9019 |
买入 |
| 09:43:44 |
36.02 |
15 |
9034 |
卖出 |
| 09:43:47 |
36.05 |
20 |
9054 |
买入 |
| 09:43:50 |
35.97 |
2 |
9056 |
卖出 |
| 09:43:53 |
35.97 |
18 |
9074 |
卖出 |
| 09:44:02 |
35.93 |
11 |
9085 |
卖出 |
| 09:44:05 |
36 |
23 |
9108 |
买入 |
| 09:44:08 |
35.83 |
4 |
9112 |
卖出 |
| 09:44:11 |
35.91 |
8 |
9120 |
买入 |
| 09:44:23 |
35.93 |
2 |
9122 |
买入 |
| 09:44:26 |
36 |
2 |
9124 |
买入 |
| 09:44:29 |
35.99 |
16 |
9140 |
卖出 |
| 09:44:38 |
35.99 |
33 |
9173 |
卖出 |
| 09:44:41 |
35.92 |
10 |
9183 |
卖出 |
| 09:44:44 |
35.92 |
1 |
9184 |
买入 |
| 09:44:47 |
35.8 |
43 |
9227 |
卖出 |
| 09:44:50 |
35.81 |
8 |
9235 |
卖出 |
| 09:44:59 |
35.81 |
9 |
9244 |
卖出 |
| 09:45:02 |
35.79 |
15 |
9259 |
卖出 |
| 09:45:08 |
35.81 |
18 |
9277 |
买入 |
| 09:45:11 |
35.8 |
27 |
9304 |
卖出 |
| 09:45:14 |
35.79 |
7 |
9311 |
卖出 |
| 09:45:17 |
35.76 |
12 |
9323 |
卖出 |
| 09:45:20 |
35.74 |
4 |
9327 |
卖出 |
| 09:45:26 |
35.72 |
70 |
9397 |
卖出 |
| 09:45:38 |
35.72 |
25 |
9422 |
卖出 |
| 09:45:44 |
35.7 |
38 |
9460 |
卖出 |
| 09:45:47 |
35.7 |
12 |
9472 |
卖出 |
| 09:45:50 |
35.7 |
33 |
9505 |
卖出 |
| 09:45:56 |
35.5 |
155 |
9660 |
卖出 |
| 09:46:08 |
35.51 |
43 |
9703 |
卖出 |
| 09:46:11 |
35.62 |
2 |
9705 |
买入 |
| 09:46:20 |
35.63 |
6 |
9711 |
买入 |
| 09:46:23 |
35.52 |
34 |
9745 |
卖出 |
| 09:46:32 |
35.54 |
36 |
9781 |
卖出 |
| 09:46:35 |
35.54 |
14 |
9795 |
买入 |
| 09:46:38 |
35.68 |
2 |
9797 |
买入 |
| 09:46:41 |
35.69 |
2 |
9799 |
买入 |
| 09:46:47 |
35.58 |
24 |
9823 |
卖出 |
| 09:46:53 |
35.59 |
10 |
9833 |
买入 |
| 09:46:59 |
35.59 |
27 |
9860 |
买入 |
| 09:47:02 |
35.68 |
2 |
9862 |
买入 |
| 09:47:05 |
35.59 |
15 |
9877 |
卖出 |
| 09:47:20 |
35.68 |
26 |
9903 |
买入 |
| 09:47:23 |
35.65 |
33 |
9936 |
卖出 |
| 09:47:26 |
35.68 |
5 |
9941 |
买入 |
| 09:47:29 |
35.68 |
40 |
9981 |
买入 |
| 09:47:35 |
35.68 |
6 |
9987 |
卖出 |