福莱特[601865]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
44.47 |
9 |
9 |
集合竞价 |
| 09:15:05 |
44.5 |
13 |
13 |
集合竞价 |
| 09:15:08 |
44.47 |
48 |
48 |
集合竞价 |
| 09:22:29 |
44.45 |
234 |
234 |
集合竞价 |
| 09:23:41 |
44.3 |
239 |
239 |
集合竞价 |
| 09:24:17 |
44.2 |
246 |
246 |
集合竞价 |
| 09:24:20 |
44.03 |
248 |
248 |
集合竞价 |
| 09:24:47 |
44 |
252 |
252 |
集合竞价 |
| 09:24:59 |
43.96 |
274 |
274 |
集合竞价 |
| 09:25:03 |
43.96 |
274 |
548 |
卖出 |
| 09:30:03 |
43.9 |
20 |
568 |
卖出 |
| 09:30:06 |
43.8 |
84 |
652 |
卖出 |
| 09:30:09 |
43.78 |
98 |
750 |
卖出 |
| 09:30:12 |
43.66 |
107 |
857 |
卖出 |
| 09:30:15 |
43.58 |
21 |
878 |
卖出 |
| 09:30:18 |
43.55 |
22 |
900 |
卖出 |
| 09:30:20 |
43.57 |
20 |
920 |
买入 |
| 09:30:23 |
43.5 |
30 |
950 |
卖出 |
| 09:30:26 |
43.5 |
72 |
1022 |
卖出 |
| 09:30:29 |
43.48 |
44 |
1066 |
卖出 |
| 09:30:32 |
43.45 |
43 |
1109 |
卖出 |
| 09:30:35 |
43.45 |
30 |
1139 |
买入 |
| 09:30:38 |
43.39 |
11 |
1150 |
卖出 |
| 09:30:41 |
43.3 |
68 |
1218 |
卖出 |
| 09:30:44 |
43.31 |
7 |
1225 |
买入 |
| 09:30:47 |
43.38 |
32 |
1257 |
买入 |
| 09:30:50 |
43.31 |
28 |
1285 |
卖出 |
| 09:30:53 |
43.52 |
489 |
1774 |
买入 |
| 09:30:56 |
43.52 |
99 |
1873 |
卖出 |
| 09:30:59 |
43.61 |
9 |
1882 |
买入 |
| 09:31:02 |
43.56 |
25 |
1907 |
卖出 |
| 09:31:05 |
43.62 |
25 |
1932 |
买入 |
| 09:31:08 |
43.65 |
12 |
1944 |
买入 |
| 09:31:11 |
43.7 |
103 |
2047 |
买入 |
| 09:31:14 |
43.64 |
53 |
2100 |
卖出 |
| 09:31:17 |
43.64 |
47 |
2147 |
卖出 |
| 09:31:20 |
43.67 |
69 |
2216 |
买入 |
| 09:31:23 |
43.76 |
17 |
2233 |
买入 |
| 09:31:26 |
43.76 |
15 |
2248 |
买入 |
| 09:31:29 |
43.79 |
46 |
2294 |
买入 |
| 09:31:32 |
43.81 |
50 |
2344 |
买入 |
| 09:31:35 |
43.87 |
19 |
2363 |
买入 |
| 09:31:38 |
43.9 |
28 |
2391 |
买入 |
| 09:31:41 |
43.93 |
23 |
2414 |
买入 |
| 09:31:44 |
43.91 |
18 |
2432 |
卖出 |
| 09:31:47 |
43.93 |
67 |
2499 |
买入 |
| 09:31:50 |
43.93 |
32 |
2531 |
卖出 |
| 09:31:53 |
43.95 |
22 |
2553 |
买入 |
| 09:31:56 |
43.93 |
20 |
2573 |
卖出 |
| 09:31:59 |
43.94 |
45 |
2618 |
买入 |
| 09:32:02 |
43.94 |
18 |
2636 |
买入 |
| 09:32:05 |
43.94 |
18 |
2654 |
买入 |
| 09:32:08 |
43.96 |
67 |
2721 |
买入 |
| 09:32:14 |
43.96 |
62 |
2783 |
买入 |
| 09:32:17 |
43.96 |
23 |
2806 |
买入 |
| 09:32:20 |
43.95 |
21 |
2827 |
卖出 |
| 09:32:23 |
43.91 |
56 |
2883 |
卖出 |
| 09:32:26 |
43.87 |
71 |
2954 |
卖出 |
| 09:32:29 |
43.9 |
21 |
2975 |
买入 |
| 09:32:32 |
43.76 |
58 |
3033 |
卖出 |
| 09:32:35 |
43.76 |
2 |
3035 |
卖出 |
| 09:32:38 |
43.75 |
16 |
3051 |
卖出 |
| 09:32:41 |
43.8 |
13 |
3064 |
买入 |
| 09:32:44 |
43.75 |
23 |
3087 |
卖出 |
| 09:32:47 |
43.76 |
5 |
3092 |
买入 |
| 09:32:50 |
43.8 |
2 |
3094 |
买入 |
| 09:32:53 |
43.76 |
43 |
3137 |
卖出 |
| 09:32:56 |
43.77 |
28 |
3165 |
买入 |
| 09:32:59 |
43.76 |
80 |
3245 |
卖出 |
| 09:33:02 |
43.86 |
46 |
3291 |
买入 |
| 09:33:05 |
43.93 |
50 |
3341 |
买入 |
| 09:33:08 |
43.96 |
123 |
3464 |
买入 |
| 09:33:11 |
43.95 |
95 |
3559 |
卖出 |
| 09:33:14 |
43.9 |
41 |
3600 |
卖出 |
| 09:33:17 |
43.85 |
72 |
3672 |
卖出 |
| 09:33:20 |
43.9 |
33 |
3705 |
买入 |
| 09:33:23 |
43.9 |
7 |
3712 |
买入 |
| 09:33:26 |
43.82 |
88 |
3800 |
卖出 |
| 09:33:29 |
43.82 |
28 |
3828 |
卖出 |
| 09:33:32 |
43.93 |
14 |
3842 |
买入 |
| 09:33:35 |
43.93 |
10 |
3852 |
买入 |
| 09:33:38 |
43.93 |
36 |
3888 |
买入 |
| 09:33:41 |
43.93 |
31 |
3919 |
卖出 |
| 09:33:44 |
43.93 |
11 |
3930 |
买入 |
| 09:33:47 |
43.94 |
8 |
3938 |
买入 |
| 09:33:50 |
43.9 |
62 |
4000 |
卖出 |
| 09:33:53 |
43.93 |
3 |
4003 |
买入 |
| 09:33:56 |
43.92 |
17 |
4020 |
买入 |
| 09:33:59 |
43.89 |
37 |
4057 |
卖出 |
| 09:34:02 |
43.85 |
27 |
4084 |
卖出 |
| 09:34:05 |
43.76 |
79 |
4163 |
卖出 |
| 09:34:08 |
43.76 |
21 |
4184 |
卖出 |
| 09:34:11 |
43.76 |
14 |
4198 |
卖出 |
| 09:34:14 |
43.76 |
23 |
4221 |
卖出 |
| 09:34:17 |
43.75 |
28 |
4249 |
卖出 |
| 09:34:20 |
43.78 |
39 |
4288 |
买入 |
| 09:34:23 |
43.78 |
4 |
4292 |
卖出 |
| 09:34:26 |
43.77 |
32 |
4324 |
卖出 |
| 09:34:29 |
43.76 |
32 |
4356 |
卖出 |
| 09:34:32 |
43.77 |
42 |
4398 |
买入 |
| 09:34:35 |
43.75 |
70 |
4468 |
卖出 |
| 09:34:38 |
43.75 |
68 |
4536 |
卖出 |
| 09:34:41 |
43.71 |
93 |
4629 |
卖出 |
| 09:34:44 |
43.75 |
23 |
4652 |
买入 |
| 09:34:50 |
43.75 |
5 |
4657 |
买入 |
| 09:34:53 |
43.73 |
36 |
4693 |
卖出 |
| 09:34:56 |
43.7 |
1 |
4694 |
卖出 |
| 09:34:59 |
43.74 |
50 |
4744 |
买入 |
| 09:35:02 |
43.68 |
12 |
4756 |
卖出 |
| 09:35:05 |
43.68 |
34 |
4790 |
买入 |
| 09:35:08 |
43.74 |
46 |
4836 |
买入 |
| 09:35:11 |
43.87 |
61 |
4897 |
买入 |
| 09:35:14 |
43.88 |
49 |
4946 |
买入 |
| 09:35:17 |
43.82 |
48 |
4994 |
卖出 |
| 09:35:23 |
43.95 |
125 |
5119 |
买入 |
| 09:35:26 |
43.95 |
43 |
5162 |
买入 |
| 09:35:29 |
43.99 |
44 |
5206 |
买入 |
| 09:35:32 |
44 |
177 |
5383 |
买入 |
| 09:35:35 |
44 |
115 |
5498 |
买入 |
| 09:35:38 |
44.08 |
7 |
5505 |
买入 |
| 09:35:41 |
44.01 |
8 |
5513 |
卖出 |
| 09:35:44 |
44.1 |
15 |
5528 |
买入 |
| 09:35:47 |
44.03 |
5 |
5533 |
卖出 |
| 09:35:50 |
44.08 |
17 |
5550 |
卖出 |
| 09:35:53 |
44.08 |
1 |
5551 |
买入 |
| 09:35:56 |
44.08 |
8 |
5559 |
买入 |
| 09:35:59 |
44.1 |
7 |
5566 |
买入 |
| 09:36:02 |
44.08 |
1 |
5567 |
卖出 |
| 09:36:05 |
44.08 |
25 |
5592 |
卖出 |
| 09:36:08 |
44.08 |
9 |
5601 |
买入 |
| 09:36:12 |
44.1 |
16 |
5617 |
买入 |
| 09:36:14 |
44.1 |
9 |
5626 |
买入 |
| 09:36:17 |
44.1 |
29 |
5655 |
买入 |
| 09:36:20 |
44.12 |
14 |
5669 |
买入 |
| 09:36:23 |
44.08 |
124 |
5793 |
卖出 |
| 09:36:26 |
44.01 |
32 |
5825 |
卖出 |
| 09:36:29 |
44 |
43 |
5868 |
卖出 |
| 09:36:32 |
44 |
3 |
5871 |
买入 |
| 09:36:35 |
43.94 |
35 |
5906 |
卖出 |
| 09:36:38 |
43.9 |
27 |
5933 |
卖出 |
| 09:36:41 |
43.94 |
10 |
5943 |
买入 |
| 09:36:44 |
43.89 |
42 |
5985 |
卖出 |
| 09:36:47 |
43.87 |
2 |
5987 |
卖出 |
| 09:36:53 |
43.87 |
48 |
6035 |
买入 |
| 09:36:56 |
43.85 |
13 |
6048 |
卖出 |
| 09:36:59 |
43.85 |
12 |
6060 |
买入 |
| 09:37:02 |
43.83 |
15 |
6075 |
卖出 |
| 09:37:05 |
43.81 |
18 |
6093 |
卖出 |
| 09:37:08 |
43.83 |
7 |
6100 |
买入 |
| 09:37:11 |
43.8 |
36 |
6136 |
卖出 |
| 09:37:14 |
43.81 |
14 |
6150 |
买入 |
| 09:37:17 |
43.82 |
8 |
6158 |
买入 |
| 09:37:20 |
43.82 |
78 |
6236 |
买入 |
| 09:37:24 |
43.83 |
33 |
6269 |
买入 |
| 09:37:26 |
43.8 |
28 |
6297 |
卖出 |
| 09:37:29 |
43.83 |
10 |
6307 |
买入 |
| 09:37:32 |
43.83 |
10 |
6317 |
买入 |
| 09:37:35 |
43.81 |
45 |
6362 |
卖出 |
| 09:37:38 |
43.81 |
6 |
6368 |
卖出 |
| 09:37:44 |
43.81 |
38 |
6406 |
卖出 |
| 09:37:47 |
43.83 |
4 |
6410 |
买入 |
| 09:37:50 |
43.83 |
3 |
6413 |
卖出 |
| 09:37:53 |
43.83 |
3 |
6416 |
买入 |
| 09:37:56 |
43.83 |
10 |
6426 |
买入 |
| 09:37:59 |
43.81 |
38 |
6464 |
卖出 |
| 09:38:02 |
43.82 |
6 |
6470 |
买入 |
| 09:38:05 |
43.82 |
1 |
6471 |
买入 |
| 09:38:08 |
43.82 |
13 |
6484 |
买入 |
| 09:38:11 |
43.82 |
3 |
6487 |
买入 |
| 09:38:14 |
43.82 |
37 |
6524 |
买入 |
| 09:38:17 |
43.81 |
35 |
6559 |
卖出 |
| 09:38:20 |
43.83 |
26 |
6585 |
买入 |
| 09:38:23 |
43.82 |
8 |
6593 |
卖出 |
| 09:38:26 |
43.82 |
23 |
6616 |
卖出 |
| 09:38:29 |
43.85 |
21 |
6637 |
买入 |
| 09:38:32 |
43.82 |
1 |
6638 |
卖出 |
| 09:38:35 |
43.86 |
3 |
6641 |
买入 |
| 09:38:38 |
43.89 |
47 |
6688 |
买入 |
| 09:38:41 |
43.89 |
11 |
6699 |
买入 |
| 09:38:44 |
43.9 |
10 |
6709 |
买入 |
| 09:38:47 |
43.89 |
7 |
6716 |
卖出 |
| 09:38:53 |
43.9 |
9 |
6725 |
买入 |
| 09:38:56 |
43.95 |
5 |
6730 |
买入 |
| 09:38:59 |
43.9 |
3 |
6733 |
卖出 |
| 09:39:02 |
43.95 |
2 |
6735 |
买入 |
| 09:39:05 |
43.9 |
4 |
6739 |
卖出 |
| 09:39:09 |
43.95 |
7 |
6746 |
买入 |
| 09:39:11 |
43.9 |
2 |
6748 |
卖出 |
| 09:39:14 |
43.95 |
3 |
6751 |
买入 |
| 09:39:17 |
43.96 |
4 |
6755 |
买入 |
| 09:39:23 |
43.96 |
8 |
6763 |
卖出 |
| 09:39:26 |
43.99 |
1 |
6764 |
买入 |
| 09:39:29 |
43.96 |
4 |
6768 |
卖出 |
| 09:39:32 |
43.98 |
53 |
6821 |
买入 |
| 09:39:35 |
43.97 |
7 |
6828 |
卖出 |
| 09:39:39 |
43.97 |
3 |
6831 |
买入 |
| 09:39:41 |
43.92 |
35 |
6866 |
卖出 |
| 09:39:44 |
43.96 |
6 |
6872 |
买入 |
| 09:39:50 |
43.92 |
4 |
6876 |
卖出 |
| 09:39:53 |
43.9 |
2 |
6878 |
卖出 |
| 09:39:56 |
43.96 |
14 |
6892 |
买入 |
| 09:39:59 |
43.9 |
39 |
6931 |
卖出 |
| 09:40:03 |
43.87 |
38 |
6969 |
卖出 |
| 09:40:05 |
43.9 |
10 |
6979 |
买入 |
| 09:40:08 |
43.83 |
118 |
7097 |
卖出 |
| 09:40:11 |
43.82 |
41 |
7138 |
卖出 |
| 09:40:14 |
43.72 |
368 |
7506 |
卖出 |
| 09:40:17 |
43.68 |
108 |
7614 |
卖出 |
| 09:40:21 |
43.81 |
81 |
7695 |
买入 |
| 09:40:23 |
43.72 |
21 |
7716 |
卖出 |
| 09:40:26 |
43.66 |
65 |
7781 |
卖出 |
| 09:40:29 |
43.71 |
52 |
7833 |
买入 |
| 09:40:32 |
43.72 |
6 |
7839 |
卖出 |
| 09:40:35 |
43.65 |
54 |
7893 |
卖出 |
| 09:40:38 |
43.69 |
13 |
7906 |
买入 |
| 09:40:41 |
43.71 |
4 |
7910 |
买入 |
| 09:40:44 |
43.64 |
10 |
7920 |
卖出 |
| 09:40:47 |
43.71 |
39 |
7959 |
买入 |
| 09:40:51 |
43.68 |
1 |
7960 |
买入 |
| 09:40:53 |
43.7 |
23 |
7983 |
买入 |
| 09:40:56 |
43.63 |
3 |
7986 |
卖出 |
| 09:41:00 |
43.64 |
14 |
8000 |
买入 |
| 09:41:02 |
43.63 |
14 |
8014 |
卖出 |
| 09:41:06 |
43.62 |
13 |
8027 |
卖出 |
| 09:41:09 |
43.63 |
12 |
8039 |
卖出 |
| 09:41:12 |
43.68 |
49 |
8088 |
买入 |
| 09:41:15 |
43.69 |
4 |
8092 |
卖出 |
| 09:41:18 |
43.66 |
27 |
8119 |
卖出 |
| 09:41:20 |
43.63 |
11 |
8130 |
卖出 |
| 09:41:23 |
43.66 |
8 |
8138 |
买入 |
| 09:41:27 |
43.69 |
108 |
8246 |
买入 |
| 09:41:30 |
43.69 |
2 |
8248 |
卖出 |
| 09:41:33 |
43.68 |
2 |
8250 |
卖出 |
| 09:41:36 |
43.67 |
15 |
8265 |
卖出 |
| 09:41:38 |
43.69 |
8 |
8273 |
买入 |
| 09:41:42 |
43.69 |
11 |
8284 |
买入 |
| 09:41:44 |
43.67 |
6 |
8290 |
卖出 |
| 09:41:47 |
43.68 |
2 |
8292 |
买入 |
| 09:41:51 |
43.69 |
16 |
8308 |
卖出 |
| 09:41:54 |
43.69 |
5 |
8313 |
买入 |
| 09:42:00 |
43.68 |
3 |
8316 |
卖出 |
| 09:42:03 |
43.69 |
5 |
8321 |
卖出 |
| 09:42:06 |
43.7 |
2 |
8323 |
买入 |
| 09:42:09 |
43.69 |
20 |
8343 |
卖出 |
| 09:42:12 |
43.69 |
4 |
8347 |
卖出 |
| 09:42:15 |
43.7 |
2 |
8349 |
买入 |
| 09:42:18 |
43.68 |
29 |
8378 |
卖出 |
| 09:42:20 |
43.69 |
3 |
8381 |
买入 |
| 09:42:24 |
43.69 |
19 |
8400 |
买入 |
| 09:42:27 |
43.69 |
1 |
8401 |
买入 |
| 09:42:30 |
43.68 |
2 |
8403 |
卖出 |
| 09:42:33 |
43.68 |
1 |
8404 |
卖出 |
| 09:42:36 |
43.69 |
3 |
8407 |
买入 |
| 09:42:39 |
43.67 |
18 |
8425 |
卖出 |
| 09:42:42 |
43.67 |
2 |
8427 |
买入 |
| 09:42:44 |
43.67 |
7 |
8434 |
买入 |
| 09:42:48 |
43.68 |
5 |
8439 |
买入 |
| 09:42:51 |
43.66 |
6 |
8445 |
卖出 |
| 09:42:54 |
43.67 |
12 |
8457 |
买入 |
| 09:42:57 |
43.65 |
3 |
8460 |
卖出 |
| 09:42:59 |
43.66 |
7 |
8467 |
卖出 |
| 09:43:03 |
43.66 |
17 |
8484 |
卖出 |
| 09:43:06 |
43.66 |
15 |
8499 |
卖出 |
| 09:43:09 |
43.63 |
53 |
8552 |
卖出 |
| 09:43:12 |
43.65 |
24 |
8576 |
买入 |
| 09:43:15 |
43.63 |
13 |
8589 |
卖出 |
| 09:43:18 |
43.63 |
8 |
8597 |
卖出 |
| 09:43:21 |
43.63 |
10 |
8607 |
卖出 |
| 09:43:24 |
43.61 |
37 |
8644 |
卖出 |
| 09:43:27 |
43.63 |
7 |
8651 |
买入 |
| 09:43:30 |
43.61 |
8 |
8659 |
卖出 |
| 09:43:33 |
43.6 |
52 |
8711 |
卖出 |
| 09:43:36 |
43.57 |
217 |
8928 |
卖出 |
| 09:43:39 |
43.5 |
54 |
8982 |
卖出 |
| 09:43:45 |
43.53 |
5 |
8987 |
买入 |
| 09:43:48 |
43.5 |
14 |
9001 |
卖出 |
| 09:43:51 |
43.5 |
32 |
9033 |
卖出 |
| 09:43:54 |
43.5 |
15 |
9048 |
卖出 |
| 09:43:57 |
43.5 |
19 |
9067 |
卖出 |
| 09:44:00 |
43.5 |
57 |
9124 |
卖出 |
| 09:44:03 |
43.5 |
17 |
9141 |
卖出 |
| 09:44:06 |
43.5 |
77 |
9218 |
卖出 |
| 09:44:09 |
43.51 |
53 |
9271 |
买入 |
| 09:44:12 |
43.52 |
7 |
9278 |
买入 |
| 09:44:15 |
43.5 |
21 |
9299 |
卖出 |
| 09:44:18 |
43.49 |
3 |
9302 |
卖出 |
| 09:44:21 |
43.5 |
9 |
9311 |
买入 |
| 09:44:24 |
43.47 |
20 |
9331 |
卖出 |
| 09:44:27 |
43.5 |
14 |
9345 |
买入 |
| 09:44:30 |
43.47 |
9 |
9354 |
卖出 |
| 09:44:33 |
43.47 |
2 |
9356 |
卖出 |
| 09:44:36 |
43.47 |
42 |
9398 |
卖出 |
| 09:44:39 |
43.48 |
2 |
9400 |
买入 |
| 09:44:42 |
43.5 |
6 |
9406 |
买入 |
| 09:44:45 |
43.49 |
1 |
9407 |
卖出 |
| 09:44:48 |
43.47 |
33 |
9440 |
卖出 |
| 09:44:51 |
43.49 |
2 |
9442 |
买入 |
| 09:44:54 |
43.47 |
9 |
9451 |
卖出 |
| 09:44:57 |
43.48 |
10 |
9461 |
买入 |
| 09:45:00 |
43.49 |
37 |
9498 |
买入 |