福然德[605050]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
12.95 |
1 |
1 |
集合竞价 |
| 09:18:07 |
12.94 |
39 |
39 |
集合竞价 |
| 09:18:22 |
12.88 |
60 |
60 |
集合竞价 |
| 09:18:49 |
12.84 |
140 |
140 |
集合竞价 |
| 09:19:04 |
12.82 |
187 |
187 |
集合竞价 |
| 09:19:25 |
12.7 |
262 |
262 |
集合竞价 |
| 09:19:43 |
12.82 |
188 |
188 |
集合竞价 |
| 09:19:49 |
12.84 |
122 |
122 |
集合竞价 |
| 09:19:55 |
12.95 |
16 |
16 |
集合竞价 |
| 09:23:28 |
12.94 |
39 |
39 |
集合竞价 |
| 09:24:13 |
12.9 |
39 |
39 |
集合竞价 |
| 09:24:46 |
12.89 |
39 |
39 |
集合竞价 |
| 09:24:55 |
12.88 |
44 |
44 |
集合竞价 |
| 09:25:03 |
12.88 |
52 |
96 |
卖出 |
| 09:30:01 |
12.88 |
14 |
110 |
卖出 |
| 09:30:04 |
12.88 |
41 |
151 |
卖出 |
| 09:30:07 |
12.88 |
52 |
203 |
买入 |
| 09:30:10 |
12.87 |
68 |
271 |
卖出 |
| 09:30:13 |
12.87 |
30 |
301 |
卖出 |
| 09:30:16 |
12.87 |
1 |
302 |
卖出 |
| 09:30:19 |
12.87 |
1 |
303 |
卖出 |
| 09:30:22 |
12.87 |
6 |
309 |
卖出 |
| 09:30:25 |
12.87 |
1 |
310 |
卖出 |
| 09:30:28 |
12.87 |
5 |
315 |
买入 |
| 09:30:31 |
12.87 |
1 |
316 |
卖出 |
| 09:30:40 |
12.87 |
23 |
339 |
卖出 |
| 09:30:43 |
12.86 |
27 |
366 |
卖出 |
| 09:30:46 |
12.86 |
41 |
407 |
卖出 |
| 09:30:49 |
12.86 |
51 |
458 |
卖出 |
| 09:30:52 |
12.85 |
20 |
478 |
卖出 |
| 09:30:55 |
12.84 |
14 |
492 |
卖出 |
| 09:30:58 |
12.84 |
23 |
515 |
卖出 |
| 09:31:01 |
12.84 |
15 |
530 |
卖出 |
| 09:31:04 |
12.84 |
18 |
548 |
卖出 |
| 09:31:10 |
12.84 |
12 |
560 |
买入 |
| 09:31:13 |
12.83 |
17 |
577 |
卖出 |
| 09:31:16 |
12.82 |
5 |
582 |
卖出 |
| 09:31:19 |
12.82 |
15 |
597 |
卖出 |
| 09:31:22 |
12.83 |
11 |
608 |
买入 |
| 09:31:28 |
12.84 |
1 |
609 |
买入 |
| 09:31:31 |
12.84 |
23 |
632 |
买入 |
| 09:31:34 |
12.84 |
21 |
653 |
买入 |
| 09:31:40 |
12.83 |
1 |
654 |
卖出 |
| 09:31:43 |
12.84 |
43 |
697 |
卖出 |
| 09:31:52 |
12.84 |
3 |
700 |
卖出 |
| 09:31:58 |
12.84 |
1 |
701 |
卖出 |
| 09:32:01 |
12.84 |
2 |
703 |
卖出 |
| 09:32:04 |
12.85 |
20 |
723 |
买入 |
| 09:32:07 |
12.84 |
20 |
743 |
卖出 |
| 09:32:10 |
12.84 |
33 |
776 |
卖出 |
| 09:32:13 |
12.84 |
13 |
789 |
买入 |
| 09:32:16 |
12.84 |
2 |
791 |
卖出 |
| 09:32:19 |
12.84 |
3 |
794 |
卖出 |
| 09:32:25 |
12.84 |
7 |
801 |
卖出 |
| 09:32:28 |
12.84 |
32 |
833 |
卖出 |
| 09:32:31 |
12.84 |
2 |
835 |
卖出 |
| 09:32:34 |
12.84 |
4 |
839 |
卖出 |
| 09:32:40 |
12.84 |
12 |
851 |
卖出 |
| 09:32:43 |
12.83 |
49 |
900 |
卖出 |
| 09:32:46 |
12.84 |
25 |
925 |
买入 |
| 09:32:55 |
12.83 |
3 |
928 |
卖出 |
| 09:32:58 |
12.84 |
10 |
938 |
买入 |
| 09:33:10 |
12.83 |
70 |
1008 |
卖出 |
| 09:33:13 |
12.83 |
16 |
1024 |
卖出 |
| 09:33:16 |
12.83 |
17 |
1041 |
卖出 |
| 09:33:19 |
12.83 |
4 |
1045 |
卖出 |
| 09:33:22 |
12.84 |
3 |
1048 |
买入 |
| 09:33:31 |
12.84 |
2 |
1050 |
买入 |
| 09:33:34 |
12.83 |
41 |
1091 |
卖出 |
| 09:33:43 |
12.83 |
10 |
1101 |
卖出 |
| 09:33:46 |
12.84 |
2 |
1103 |
买入 |
| 09:33:58 |
12.85 |
57 |
1160 |
买入 |
| 09:34:01 |
12.85 |
2 |
1162 |
买入 |
| 09:34:04 |
12.85 |
2 |
1164 |
买入 |
| 09:34:07 |
12.85 |
4 |
1168 |
买入 |
| 09:34:22 |
12.85 |
5 |
1173 |
卖出 |
| 09:34:25 |
12.85 |
3 |
1176 |
卖出 |
| 09:34:31 |
12.86 |
5 |
1181 |
卖出 |
| 09:34:43 |
12.85 |
2 |
1183 |
卖出 |
| 09:34:46 |
12.85 |
7 |
1190 |
卖出 |
| 09:34:49 |
12.85 |
26 |
1216 |
卖出 |
| 09:34:52 |
12.85 |
3 |
1219 |
卖出 |
| 09:35:04 |
12.83 |
12 |
1231 |
卖出 |
| 09:35:07 |
12.83 |
86 |
1317 |
卖出 |
| 09:35:10 |
12.82 |
14 |
1331 |
卖出 |
| 09:35:16 |
12.82 |
62 |
1393 |
卖出 |
| 09:35:19 |
12.81 |
33 |
1426 |
卖出 |
| 09:35:22 |
12.8 |
3 |
1429 |
卖出 |
| 09:35:25 |
12.8 |
6 |
1435 |
卖出 |
| 09:35:28 |
12.81 |
6 |
1441 |
买入 |
| 09:35:31 |
12.8 |
7 |
1448 |
卖出 |
| 09:35:40 |
12.8 |
41 |
1489 |
卖出 |
| 09:35:43 |
12.8 |
9 |
1498 |
卖出 |
| 09:35:46 |
12.77 |
30 |
1528 |
卖出 |
| 09:35:49 |
12.8 |
28 |
1556 |
买入 |
| 09:35:52 |
12.8 |
11 |
1567 |
卖出 |
| 09:35:55 |
12.8 |
18 |
1585 |
卖出 |
| 09:36:01 |
12.82 |
6 |
1591 |
买入 |
| 09:36:04 |
12.8 |
50 |
1641 |
卖出 |
| 09:36:07 |
12.8 |
6 |
1647 |
卖出 |
| 09:36:13 |
12.8 |
40 |
1687 |
卖出 |
| 09:36:28 |
12.81 |
16 |
1703 |
买入 |
| 09:36:31 |
12.81 |
1 |
1704 |
买入 |
| 09:36:34 |
12.81 |
4 |
1708 |
买入 |
| 09:36:37 |
12.81 |
2 |
1710 |
买入 |
| 09:36:40 |
12.8 |
43 |
1753 |
卖出 |
| 09:36:43 |
12.81 |
25 |
1778 |
买入 |
| 09:36:49 |
12.81 |
23 |
1801 |
买入 |
| 09:36:52 |
12.81 |
18 |
1819 |
买入 |
| 09:36:55 |
12.82 |
1 |
1820 |
买入 |
| 09:37:10 |
12.82 |
7 |
1827 |
买入 |
| 09:37:13 |
12.82 |
2 |
1829 |
买入 |
| 09:37:19 |
12.84 |
6 |
1835 |
买入 |
| 09:37:28 |
12.84 |
1 |
1836 |
买入 |
| 09:37:31 |
12.85 |
3 |
1839 |
买入 |
| 09:37:34 |
12.85 |
5 |
1844 |
买入 |
| 09:37:37 |
12.85 |
4 |
1848 |
买入 |
| 09:37:49 |
12.85 |
1 |
1849 |
买入 |
| 09:37:52 |
12.85 |
2 |
1851 |
买入 |
| 09:37:55 |
12.85 |
1 |
1852 |
买入 |
| 09:38:04 |
12.85 |
4 |
1856 |
买入 |
| 09:38:07 |
12.84 |
14 |
1870 |
卖出 |
| 09:38:19 |
12.84 |
17 |
1887 |
买入 |
| 09:38:22 |
12.84 |
3 |
1890 |
买入 |
| 09:38:28 |
12.83 |
3 |
1893 |
卖出 |
| 09:38:31 |
12.83 |
2 |
1895 |
卖出 |
| 09:38:34 |
12.84 |
2 |
1897 |
买入 |
| 09:38:40 |
12.84 |
4 |
1901 |
买入 |
| 09:38:43 |
12.83 |
4 |
1905 |
卖出 |
| 09:38:46 |
12.83 |
5 |
1910 |
买入 |
| 09:38:49 |
12.83 |
12 |
1922 |
买入 |
| 09:39:07 |
12.83 |
28 |
1950 |
买入 |
| 09:39:10 |
12.83 |
7 |
1957 |
卖出 |
| 09:39:22 |
12.82 |
10 |
1967 |
卖出 |
| 09:39:34 |
12.82 |
4 |
1971 |
买入 |
| 09:40:04 |
12.81 |
23 |
1994 |
卖出 |
| 09:40:07 |
12.81 |
11 |
2005 |
卖出 |
| 09:40:25 |
12.81 |
5 |
2010 |
买入 |
| 09:40:34 |
12.82 |
10 |
2020 |
买入 |
| 09:40:37 |
12.81 |
11 |
2031 |
卖出 |
| 09:40:46 |
12.81 |
7 |
2038 |
卖出 |
| 09:40:49 |
12.81 |
13 |
2051 |
卖出 |
| 09:40:52 |
12.81 |
4 |
2055 |
卖出 |
| 09:40:55 |
12.8 |
12 |
2067 |
卖出 |
| 09:41:01 |
12.81 |
8 |
2075 |
买入 |
| 09:41:04 |
12.81 |
6 |
2081 |
卖出 |
| 09:41:07 |
12.81 |
6 |
2087 |
卖出 |
| 09:41:19 |
12.81 |
10 |
2097 |
卖出 |
| 09:41:22 |
12.82 |
3 |
2100 |
买入 |
| 09:41:25 |
12.82 |
3 |
2103 |
买入 |
| 09:41:28 |
12.82 |
5 |
2108 |
买入 |
| 09:41:31 |
12.81 |
10 |
2118 |
卖出 |
| 09:41:34 |
12.81 |
2 |
2120 |
卖出 |
| 09:41:37 |
12.81 |
5 |
2125 |
卖出 |
| 09:41:43 |
12.81 |
128 |
2253 |
卖出 |
| 09:41:46 |
12.81 |
64 |
2317 |
卖出 |
| 09:41:49 |
12.81 |
30 |
2347 |
卖出 |
| 09:42:01 |
12.82 |
36 |
2383 |
买入 |
| 09:42:07 |
12.81 |
40 |
2423 |
卖出 |
| 09:42:10 |
12.81 |
8 |
2431 |
卖出 |
| 09:42:13 |
12.81 |
13 |
2444 |
卖出 |
| 09:42:16 |
12.81 |
29 |
2473 |
卖出 |
| 09:42:19 |
12.8 |
3 |
2476 |
卖出 |
| 09:42:22 |
12.8 |
3 |
2479 |
卖出 |
| 09:42:25 |
12.8 |
1 |
2480 |
卖出 |
| 09:42:31 |
12.8 |
6 |
2486 |
卖出 |
| 09:42:34 |
12.8 |
3 |
2489 |
卖出 |
| 09:42:43 |
12.8 |
22 |
2511 |
卖出 |
| 09:42:46 |
12.8 |
16 |
2527 |
卖出 |
| 09:42:49 |
12.8 |
83 |
2610 |
卖出 |
| 09:43:04 |
12.8 |
61 |
2671 |
买入 |
| 09:43:07 |
12.8 |
20 |
2691 |
卖出 |
| 09:43:34 |
12.8 |
15 |
2706 |
卖出 |
| 09:43:43 |
12.8 |
10 |
2716 |
卖出 |
| 09:44:07 |
12.8 |
12 |
2728 |
卖出 |
| 09:44:34 |
12.8 |
22 |
2750 |
卖出 |
| 09:44:40 |
12.8 |
54 |
2804 |
卖出 |
| 09:44:49 |
12.8 |
9 |
2813 |
卖出 |
| 09:44:52 |
12.8 |
5 |
2818 |
卖出 |
| 09:44:55 |
12.8 |
1 |
2819 |
卖出 |
| 09:45:01 |
12.81 |
7 |
2826 |
买入 |
| 09:45:13 |
12.81 |
7 |
2833 |
买入 |
| 09:45:16 |
12.8 |
5 |
2838 |
卖出 |
| 09:45:19 |
12.81 |
8 |
2846 |
买入 |
| 09:45:28 |
12.8 |
139 |
2985 |
卖出 |
| 09:45:34 |
12.82 |
4 |
2989 |
买入 |
| 09:45:40 |
12.82 |
10 |
2999 |
买入 |
| 09:45:46 |
12.82 |
4 |
3003 |
买入 |
| 09:45:49 |
12.8 |
56 |
3059 |
卖出 |
| 09:45:52 |
12.8 |
2 |
3061 |
买入 |
| 09:46:01 |
12.8 |
8 |
3069 |
买入 |
| 09:46:04 |
12.8 |
6 |
3075 |
买入 |
| 09:46:13 |
12.8 |
3 |
3078 |
买入 |
| 09:46:19 |
12.79 |
210 |
3288 |
卖出 |
| 09:46:22 |
12.79 |
70 |
3358 |
买入 |
| 09:46:25 |
12.8 |
3 |
3361 |
买入 |
| 09:46:34 |
12.79 |
24 |
3385 |
卖出 |
| 09:46:37 |
12.78 |
32 |
3417 |
卖出 |
| 09:46:58 |
12.78 |
5 |
3422 |
卖出 |
| 09:47:01 |
12.8 |
40 |
3462 |
买入 |
| 09:47:13 |
12.8 |
33 |
3495 |
买入 |
| 09:47:16 |
12.8 |
78 |
3573 |
卖出 |
| 09:47:19 |
12.8 |
1 |
3574 |
卖出 |
| 09:47:31 |
12.8 |
2 |
3576 |
卖出 |
| 09:47:37 |
12.77 |
127 |
3703 |
卖出 |
| 09:47:43 |
12.82 |
20 |
3723 |
买入 |
| 09:48:04 |
12.78 |
44 |
3767 |
卖出 |
| 09:48:07 |
12.78 |
70 |
3837 |
买入 |
| 09:48:10 |
12.78 |
99 |
3936 |
买入 |
| 09:48:19 |
12.82 |
5 |
3941 |
买入 |
| 09:48:40 |
12.78 |
13 |
3954 |
卖出 |
| 09:48:46 |
12.78 |
1 |
3955 |
卖出 |
| 09:48:55 |
12.8 |
2 |
3957 |
买入 |
| 09:49:01 |
12.8 |
8 |
3965 |
买入 |
| 09:49:07 |
12.82 |
26 |
3991 |
买入 |
| 09:49:10 |
12.81 |
5 |
3996 |
卖出 |
| 09:49:22 |
12.81 |
4 |
4000 |
卖出 |
| 09:49:25 |
12.82 |
2 |
4002 |
买入 |
| 09:49:34 |
12.82 |
6 |
4008 |
买入 |
| 09:49:49 |
12.82 |
1 |
4009 |
买入 |
| 09:49:58 |
12.82 |
59 |
4068 |
买入 |
| 09:50:01 |
12.82 |
11 |
4079 |
卖出 |
| 09:50:07 |
12.82 |
1 |
4080 |
卖出 |
| 09:50:22 |
12.83 |
16 |
4096 |
买入 |
| 09:50:34 |
12.83 |
2 |
4098 |
卖出 |
| 09:50:46 |
12.82 |
7 |
4105 |
卖出 |
| 09:50:52 |
12.83 |
7 |
4112 |
买入 |
| 09:51:01 |
12.82 |
27 |
4139 |
卖出 |
| 09:51:07 |
12.82 |
6 |
4145 |
买入 |
| 09:51:10 |
12.82 |
27 |
4172 |
买入 |
| 09:51:13 |
12.82 |
3 |
4175 |
买入 |
| 09:51:16 |
12.82 |
18 |
4193 |
买入 |
| 09:51:19 |
12.82 |
12 |
4205 |
买入 |
| 09:51:22 |
12.84 |
1 |
4206 |
买入 |
| 09:51:55 |
12.84 |
1 |
4207 |
买入 |
| 09:51:58 |
12.83 |
5 |
4212 |
卖出 |
| 09:52:01 |
12.83 |
8 |
4220 |
卖出 |
| 09:52:04 |
12.84 |
11 |
4231 |
买入 |
| 09:52:19 |
12.84 |
2 |
4233 |
买入 |
| 09:52:25 |
12.84 |
1 |
4234 |
买入 |
| 09:52:49 |
12.83 |
1 |
4235 |
卖出 |
| 09:52:52 |
12.83 |
2 |
4237 |
卖出 |
| 09:53:07 |
12.84 |
4 |
4241 |
买入 |
| 09:53:10 |
12.84 |
5 |
4246 |
买入 |
| 09:53:31 |
12.84 |
5 |
4251 |
买入 |
| 09:53:37 |
12.84 |
4 |
4255 |
买入 |
| 09:53:46 |
12.83 |
1 |
4256 |
卖出 |
| 09:53:52 |
12.83 |
12 |
4268 |
卖出 |
| 09:54:10 |
12.84 |
4 |
4272 |
买入 |
| 09:54:13 |
12.84 |
55 |
4327 |
买入 |
| 09:54:16 |
12.84 |
5 |
4332 |
买入 |
| 09:54:22 |
12.84 |
35 |
4367 |
买入 |
| 09:54:25 |
12.84 |
29 |
4396 |
买入 |
| 09:54:28 |
12.83 |
24 |
4420 |
卖出 |
| 09:54:31 |
12.83 |
21 |
4441 |
卖出 |
| 09:54:34 |
12.83 |
1 |
4442 |
卖出 |
| 09:54:43 |
12.84 |
34 |
4476 |
买入 |
| 09:54:46 |
12.85 |
1 |
4477 |
买入 |
| 09:55:07 |
12.86 |
7 |
4484 |
买入 |
| 09:55:10 |
12.86 |
3 |
4487 |
卖出 |
| 09:55:25 |
12.85 |
1 |
4488 |
卖出 |
| 09:55:40 |
12.85 |
9 |
4497 |
买入 |
| 09:55:49 |
12.85 |
1 |
4498 |
卖出 |
| 09:55:52 |
12.86 |
2 |
4500 |
买入 |
| 09:55:58 |
12.85 |
1 |
4501 |
卖出 |
| 09:56:01 |
12.87 |
17 |
4518 |
买入 |
| 09:56:04 |
12.85 |
4 |
4522 |
卖出 |
| 09:56:07 |
12.85 |
18 |
4540 |
卖出 |
| 09:56:10 |
12.86 |
1 |
4541 |
买入 |
| 09:56:13 |
12.87 |
12 |
4553 |
买入 |
| 09:56:25 |
12.87 |
1 |
4554 |
买入 |
| 09:56:28 |
12.86 |
1 |
4555 |
卖出 |
| 09:56:43 |
12.87 |
9 |
4564 |
买入 |
| 09:56:49 |
12.86 |
18 |
4582 |
卖出 |
| 09:57:01 |
12.85 |
43 |
4625 |
卖出 |
| 09:57:07 |
12.85 |
20 |
4645 |
卖出 |
| 09:57:10 |
12.85 |
1 |
4646 |
卖出 |
| 09:57:16 |
12.85 |
1 |
4647 |
卖出 |
| 09:57:19 |
12.85 |
84 |
4731 |
卖出 |
| 09:57:22 |
12.86 |
6 |
4737 |
买入 |
| 09:57:40 |
12.86 |
3 |
4740 |
买入 |
| 09:57:52 |
12.85 |
2 |
4742 |
买入 |
| 09:57:55 |
12.85 |
3 |
4745 |
卖出 |
| 09:57:58 |
12.85 |
5 |
4750 |
买入 |
| 09:58:07 |
12.84 |
2 |
4752 |
卖出 |
| 09:58:10 |
12.84 |
5 |
4757 |
卖出 |
| 09:58:13 |
12.84 |
6 |
4763 |
卖出 |
| 09:58:22 |
12.83 |
14 |
4777 |
卖出 |
| 09:58:52 |
12.83 |
7 |
4784 |
卖出 |
| 09:58:55 |
12.8 |
25 |
4809 |
卖出 |
| 09:58:58 |
12.83 |
2 |
4811 |
买入 |
| 09:59:10 |
12.83 |
4 |
4815 |
卖出 |
| 09:59:13 |
12.82 |
6 |
4821 |
卖出 |
| 09:59:34 |
12.82 |
7 |
4828 |
卖出 |
| 09:59:49 |
12.83 |
12 |
4840 |
买入 |
| 09:59:55 |
12.82 |
2 |
4842 |
卖出 |
| 09:59:58 |
12.81 |
12 |
4854 |
卖出 |
| 10:00:04 |
12.82 |
1 |
4855 |
买入 |
| 10:00:16 |
12.81 |
3 |
4858 |
卖出 |
| 10:00:25 |
12.81 |
40 |
4898 |
卖出 |