福然德[605050]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
13.12 |
10 |
10 |
集合竞价 |
| 09:15:10 |
13.05 |
10 |
10 |
集合竞价 |
| 09:19:46 |
13.03 |
10 |
10 |
集合竞价 |
| 09:20:40 |
13 |
12 |
12 |
集合竞价 |
| 09:20:52 |
12.96 |
17 |
17 |
集合竞价 |
| 09:24:49 |
12.98 |
51 |
51 |
集合竞价 |
| 09:24:52 |
13.05 |
89 |
89 |
集合竞价 |
| 09:24:58 |
13.12 |
132 |
132 |
集合竞价 |
| 09:25:02 |
13.12 |
132 |
264 |
买入 |
| 09:30:01 |
13.11 |
18 |
282 |
卖出 |
| 09:30:04 |
13.11 |
66 |
348 |
买入 |
| 09:30:07 |
13.1 |
96 |
444 |
买入 |
| 09:30:10 |
13.01 |
207 |
651 |
卖出 |
| 09:30:13 |
13.01 |
104 |
755 |
卖出 |
| 09:30:16 |
13.01 |
6 |
761 |
卖出 |
| 09:30:19 |
12.99 |
8 |
769 |
卖出 |
| 09:30:22 |
12.98 |
2 |
771 |
卖出 |
| 09:30:31 |
12.97 |
1 |
772 |
卖出 |
| 09:30:34 |
12.98 |
16 |
788 |
买入 |
| 09:30:37 |
12.98 |
2 |
790 |
买入 |
| 09:30:40 |
12.98 |
22 |
812 |
买入 |
| 09:30:46 |
12.99 |
3 |
815 |
买入 |
| 09:30:49 |
13.02 |
15 |
830 |
卖出 |
| 09:30:52 |
13.02 |
16 |
846 |
卖出 |
| 09:31:01 |
13 |
3 |
849 |
卖出 |
| 09:31:04 |
13 |
1 |
850 |
卖出 |
| 09:31:07 |
13 |
5 |
855 |
卖出 |
| 09:31:10 |
13.01 |
7 |
862 |
买入 |
| 09:31:13 |
13 |
13 |
875 |
卖出 |
| 09:31:16 |
13 |
7 |
882 |
买入 |
| 09:31:19 |
13 |
12 |
894 |
卖出 |
| 09:31:22 |
13.01 |
3 |
897 |
买入 |
| 09:31:31 |
13.01 |
4 |
901 |
卖出 |
| 09:31:34 |
13.01 |
6 |
907 |
卖出 |
| 09:31:37 |
13.01 |
17 |
924 |
卖出 |
| 09:31:40 |
13.01 |
1 |
925 |
卖出 |
| 09:31:43 |
13.03 |
61 |
986 |
买入 |
| 09:31:46 |
13.03 |
2 |
988 |
买入 |
| 09:31:49 |
13.02 |
13 |
1001 |
卖出 |
| 09:31:52 |
13.02 |
4 |
1005 |
买入 |
| 09:31:55 |
13.03 |
36 |
1041 |
买入 |
| 09:32:01 |
13.03 |
3 |
1044 |
卖出 |
| 09:32:04 |
13.02 |
14 |
1058 |
卖出 |
| 09:32:07 |
13.01 |
13 |
1071 |
卖出 |
| 09:32:10 |
13.02 |
40 |
1111 |
买入 |
| 09:32:13 |
13.01 |
12 |
1123 |
卖出 |
| 09:32:16 |
13.03 |
15 |
1138 |
买入 |
| 09:32:22 |
13.01 |
41 |
1179 |
卖出 |
| 09:32:28 |
13.01 |
29 |
1208 |
卖出 |
| 09:32:31 |
13 |
155 |
1363 |
卖出 |
| 09:32:40 |
13.01 |
5 |
1368 |
买入 |
| 09:32:46 |
12.98 |
10 |
1378 |
卖出 |
| 09:32:49 |
13.01 |
10 |
1388 |
买入 |
| 09:32:58 |
12.98 |
56 |
1444 |
卖出 |
| 09:33:13 |
12.98 |
10 |
1454 |
卖出 |
| 09:33:19 |
12.99 |
15 |
1469 |
买入 |
| 09:33:25 |
12.99 |
41 |
1510 |
买入 |
| 09:33:31 |
12.99 |
6 |
1516 |
买入 |
| 09:33:37 |
13 |
2 |
1518 |
买入 |
| 09:33:52 |
12.99 |
7 |
1525 |
卖出 |
| 09:33:55 |
12.99 |
1 |
1526 |
卖出 |
| 09:33:58 |
12.99 |
2 |
1528 |
卖出 |
| 09:34:01 |
12.99 |
10 |
1538 |
卖出 |
| 09:34:10 |
12.97 |
75 |
1613 |
卖出 |
| 09:34:13 |
12.97 |
39 |
1652 |
卖出 |
| 09:34:16 |
12.97 |
4 |
1656 |
买入 |
| 09:34:28 |
12.96 |
1 |
1657 |
卖出 |
| 09:34:31 |
12.97 |
7 |
1664 |
买入 |
| 09:34:34 |
12.96 |
5 |
1669 |
卖出 |
| 09:34:37 |
12.97 |
10 |
1679 |
卖出 |
| 09:34:46 |
12.97 |
27 |
1706 |
卖出 |
| 09:34:55 |
12.96 |
17 |
1723 |
卖出 |
| 09:35:01 |
12.97 |
8 |
1731 |
买入 |
| 09:35:04 |
12.97 |
4 |
1735 |
卖出 |
| 09:35:13 |
12.98 |
20 |
1755 |
买入 |
| 09:35:16 |
12.98 |
2 |
1757 |
卖出 |
| 09:35:25 |
12.98 |
4 |
1761 |
卖出 |
| 09:35:40 |
12.99 |
8 |
1769 |
买入 |
| 09:35:43 |
12.98 |
7 |
1776 |
卖出 |
| 09:36:01 |
13 |
35 |
1811 |
买入 |
| 09:36:04 |
12.97 |
26 |
1837 |
卖出 |
| 09:36:07 |
12.99 |
3 |
1840 |
买入 |
| 09:36:22 |
12.97 |
32 |
1872 |
卖出 |
| 09:36:34 |
12.98 |
1 |
1873 |
买入 |
| 09:36:58 |
12.98 |
14 |
1887 |
买入 |
| 09:37:01 |
12.98 |
18 |
1905 |
卖出 |
| 09:37:04 |
12.97 |
63 |
1968 |
卖出 |
| 09:37:07 |
12.99 |
29 |
1997 |
买入 |
| 09:37:10 |
12.97 |
49 |
2046 |
卖出 |
| 09:37:13 |
12.97 |
28 |
2074 |
买入 |
| 09:37:16 |
12.98 |
3 |
2077 |
卖出 |
| 09:37:22 |
12.97 |
10 |
2087 |
卖出 |
| 09:38:07 |
12.99 |
20 |
2107 |
买入 |
| 09:38:13 |
12.97 |
3 |
2110 |
卖出 |
| 09:38:16 |
12.97 |
7 |
2117 |
买入 |
| 09:38:22 |
12.97 |
1 |
2118 |
买入 |
| 09:38:25 |
12.96 |
10 |
2128 |
卖出 |
| 09:38:31 |
12.97 |
10 |
2138 |
买入 |
| 09:38:46 |
12.99 |
4 |
2142 |
买入 |
| 09:38:49 |
12.99 |
6 |
2148 |
卖出 |
| 09:38:58 |
12.99 |
11 |
2159 |
买入 |
| 09:39:16 |
12.99 |
7 |
2166 |
买入 |
| 09:39:31 |
12.99 |
36 |
2202 |
卖出 |
| 09:39:34 |
12.99 |
30 |
2232 |
卖出 |
| 09:39:49 |
12.99 |
4 |
2236 |
卖出 |
| 09:40:04 |
12.98 |
12 |
2248 |
卖出 |
| 09:40:25 |
12.99 |
2 |
2250 |
买入 |
| 09:40:34 |
12.98 |
3 |
2253 |
卖出 |
| 09:40:37 |
12.99 |
1 |
2254 |
买入 |
| 09:40:40 |
12.99 |
1 |
2255 |
买入 |
| 09:40:46 |
12.99 |
1 |
2256 |
买入 |
| 09:40:58 |
12.99 |
22 |
2278 |
买入 |
| 09:41:01 |
13 |
1 |
2279 |
买入 |
| 09:41:04 |
13 |
1 |
2280 |
买入 |
| 09:41:22 |
13 |
48 |
2328 |
买入 |
| 09:41:34 |
13 |
20 |
2348 |
买入 |
| 09:41:49 |
13.02 |
62 |
2410 |
买入 |
| 09:41:55 |
13.02 |
10 |
2420 |
买入 |
| 09:42:07 |
13.01 |
1 |
2421 |
买入 |
| 09:42:13 |
12.99 |
8 |
2429 |
卖出 |
| 09:42:22 |
13 |
1 |
2430 |
买入 |
| 09:42:31 |
12.99 |
2 |
2432 |
卖出 |
| 09:42:34 |
12.99 |
1 |
2433 |
买入 |
| 09:42:37 |
12.99 |
11 |
2444 |
买入 |
| 09:43:01 |
12.98 |
1 |
2445 |
卖出 |
| 09:43:10 |
12.98 |
1 |
2446 |
卖出 |
| 09:43:16 |
12.98 |
39 |
2485 |
买入 |
| 09:43:19 |
12.98 |
30 |
2515 |
买入 |
| 09:43:22 |
12.98 |
1 |
2516 |
买入 |
| 09:43:25 |
12.97 |
54 |
2570 |
卖出 |
| 09:43:31 |
12.97 |
1 |
2571 |
买入 |
| 09:43:43 |
12.97 |
30 |
2601 |
买入 |
| 09:43:46 |
12.97 |
4 |
2605 |
买入 |
| 09:44:01 |
12.97 |
10 |
2615 |
买入 |
| 09:44:13 |
12.96 |
5 |
2620 |
卖出 |
| 09:44:28 |
12.96 |
3 |
2623 |
卖出 |
| 09:44:43 |
12.97 |
3 |
2626 |
卖出 |
| 09:44:46 |
12.97 |
21 |
2647 |
卖出 |
| 09:44:49 |
12.97 |
3 |
2650 |
卖出 |
| 09:44:58 |
12.97 |
8 |
2658 |
卖出 |
| 09:45:01 |
12.96 |
56 |
2714 |
卖出 |
| 09:45:10 |
12.97 |
1 |
2715 |
买入 |
| 09:45:46 |
12.97 |
1 |
2716 |
买入 |
| 09:46:01 |
12.98 |
5 |
2721 |
买入 |
| 09:46:13 |
12.98 |
15 |
2736 |
买入 |
| 09:46:25 |
12.98 |
4 |
2740 |
卖出 |
| 09:46:28 |
12.98 |
3 |
2743 |
卖出 |
| 09:46:31 |
12.98 |
1 |
2744 |
卖出 |
| 09:46:34 |
12.98 |
1 |
2745 |
卖出 |
| 09:46:40 |
12.98 |
2 |
2747 |
卖出 |
| 09:46:49 |
12.98 |
3 |
2750 |
卖出 |
| 09:46:52 |
12.98 |
8 |
2758 |
买入 |
| 09:47:01 |
12.99 |
1 |
2759 |
买入 |
| 09:47:13 |
12.98 |
3 |
2762 |
卖出 |
| 09:47:22 |
12.98 |
16 |
2778 |
卖出 |
| 09:47:25 |
12.99 |
35 |
2813 |
买入 |
| 09:47:28 |
12.98 |
15 |
2828 |
卖出 |
| 09:47:43 |
12.98 |
1 |
2829 |
卖出 |
| 09:47:52 |
12.98 |
10 |
2839 |
卖出 |
| 09:48:13 |
12.98 |
19 |
2858 |
卖出 |
| 09:48:19 |
12.98 |
3 |
2861 |
买入 |
| 09:48:34 |
12.98 |
17 |
2878 |
卖出 |
| 09:48:37 |
12.98 |
3 |
2881 |
买入 |
| 09:48:46 |
12.98 |
2 |
2883 |
买入 |
| 09:49:16 |
12.99 |
1 |
2884 |
买入 |
| 09:49:25 |
12.98 |
39 |
2923 |
卖出 |
| 09:49:31 |
12.99 |
62 |
2985 |
买入 |
| 09:49:34 |
13.01 |
77 |
3062 |
买入 |
| 09:49:37 |
12.98 |
116 |
3178 |
卖出 |
| 09:50:10 |
12.99 |
6 |
3184 |
卖出 |
| 09:50:31 |
13 |
5 |
3189 |
买入 |
| 09:50:37 |
13 |
3 |
3192 |
卖出 |
| 09:50:46 |
13 |
1 |
3193 |
卖出 |
| 09:50:49 |
13 |
3 |
3196 |
卖出 |
| 09:50:55 |
13.01 |
56 |
3252 |
买入 |
| 09:51:19 |
13 |
8 |
3260 |
买入 |
| 09:51:22 |
13 |
2 |
3262 |
买入 |
| 09:51:25 |
12.99 |
3 |
3265 |
卖出 |
| 09:51:31 |
13 |
15 |
3280 |
卖出 |
| 09:51:46 |
13 |
1 |
3281 |
卖出 |
| 09:51:49 |
13 |
1 |
3282 |
卖出 |
| 09:51:52 |
13 |
1 |
3283 |
卖出 |
| 09:51:58 |
12.99 |
5 |
3288 |
卖出 |
| 09:52:13 |
13.01 |
35 |
3323 |
买入 |
| 09:52:31 |
13.01 |
6 |
3329 |
买入 |
| 09:52:37 |
13 |
2 |
3331 |
买入 |
| 09:52:52 |
13 |
12 |
3343 |
买入 |
| 09:52:55 |
13 |
1 |
3344 |
买入 |
| 09:53:01 |
13.01 |
34 |
3378 |
买入 |
| 09:53:04 |
13.02 |
147 |
3525 |
买入 |
| 09:53:07 |
13.02 |
16 |
3541 |
买入 |
| 09:53:10 |
13 |
36 |
3577 |
卖出 |
| 09:53:16 |
13.02 |
7 |
3584 |
买入 |
| 09:53:28 |
13.02 |
86 |
3670 |
买入 |
| 09:53:34 |
13.02 |
10 |
3680 |
卖出 |
| 09:53:40 |
13.03 |
24 |
3704 |
买入 |
| 09:53:43 |
13.03 |
1 |
3705 |
买入 |
| 09:54:01 |
13.01 |
55 |
3760 |
卖出 |
| 09:54:07 |
13.03 |
4 |
3764 |
买入 |
| 09:54:19 |
13.02 |
21 |
3785 |
卖出 |
| 09:54:37 |
13 |
101 |
3886 |
卖出 |
| 09:54:40 |
13.02 |
8 |
3894 |
买入 |
| 09:54:49 |
13 |
2 |
3896 |
卖出 |
| 09:54:55 |
13 |
6 |
3902 |
买入 |
| 09:54:58 |
13 |
1 |
3903 |
买入 |
| 09:55:07 |
13 |
5 |
3908 |
买入 |
| 09:55:10 |
13 |
1 |
3909 |
买入 |
| 09:55:22 |
13.01 |
4 |
3913 |
买入 |
| 09:55:25 |
13.01 |
2 |
3915 |
买入 |
| 09:56:31 |
13 |
2 |
3917 |
卖出 |
| 09:56:37 |
13.01 |
22 |
3939 |
卖出 |
| 09:56:40 |
13.01 |
2 |
3941 |
卖出 |
| 09:56:52 |
13 |
5 |
3946 |
卖出 |
| 09:57:16 |
13.01 |
1 |
3947 |
买入 |
| 09:57:31 |
13.02 |
30 |
3977 |
买入 |
| 09:57:34 |
13.01 |
6 |
3983 |
卖出 |
| 09:57:37 |
13.01 |
13 |
3996 |
买入 |
| 09:57:40 |
13.02 |
22 |
4018 |
买入 |
| 09:57:43 |
13.02 |
25 |
4043 |
买入 |
| 09:57:46 |
13.02 |
6 |
4049 |
买入 |
| 09:58:13 |
13.03 |
2 |
4051 |
买入 |
| 09:58:22 |
13.01 |
4 |
4055 |
卖出 |
| 09:58:25 |
13.03 |
8 |
4063 |
买入 |
| 09:58:43 |
13.03 |
1 |
4064 |
买入 |
| 09:58:46 |
13.03 |
4 |
4068 |
买入 |
| 09:59:22 |
13 |
1 |
4069 |
卖出 |
| 09:59:28 |
13 |
12 |
4081 |
卖出 |
| 09:59:37 |
13 |
97 |
4178 |
卖出 |
| 10:00:07 |
13 |
10 |
4188 |
卖出 |
| 10:00:10 |
13.02 |
1 |
4189 |
买入 |
| 10:00:13 |
13.02 |
9 |
4198 |
卖出 |
| 10:00:37 |
13.03 |
62 |
4260 |
买入 |
| 10:00:40 |
13.02 |
2 |
4262 |
卖出 |
| 10:01:07 |
13.02 |
2 |
4264 |
卖出 |
| 10:01:13 |
13.02 |
6 |
4270 |
买入 |
| 10:01:16 |
13.03 |
42 |
4312 |
买入 |
| 10:01:19 |
13.04 |
57 |
4369 |
买入 |
| 10:01:22 |
13.04 |
2 |
4371 |
买入 |
| 10:01:34 |
13.01 |
48 |
4419 |
卖出 |
| 10:01:40 |
13.04 |
10 |
4429 |
买入 |
| 10:02:10 |
13.04 |
12 |
4441 |
买入 |
| 10:02:13 |
13.04 |
1 |
4442 |
买入 |
| 10:02:16 |
13.04 |
1 |
4443 |
买入 |
| 10:02:19 |
13.03 |
3 |
4446 |
卖出 |
| 10:02:40 |
13.03 |
33 |
4479 |
卖出 |
| 10:02:49 |
13.03 |
11 |
4490 |
卖出 |
| 10:02:52 |
13.04 |
10 |
4500 |
买入 |
| 10:03:04 |
13.03 |
3 |
4503 |
卖出 |
| 10:03:16 |
13.04 |
1 |
4504 |
买入 |
| 10:03:19 |
13.04 |
3 |
4507 |
买入 |
| 10:03:28 |
13.03 |
7 |
4514 |
卖出 |
| 10:03:31 |
13.04 |
4 |
4518 |
买入 |
| 10:03:46 |
13.03 |
4 |
4522 |
卖出 |
| 10:04:04 |
13.04 |
1 |
4523 |
买入 |
| 10:04:07 |
13.03 |
5 |
4528 |
卖出 |
| 10:04:22 |
13.04 |
2 |
4530 |
买入 |
| 10:04:25 |
13.04 |
2 |
4532 |
买入 |
| 10:04:28 |
13.03 |
15 |
4547 |
卖出 |
| 10:04:34 |
13.04 |
2 |
4549 |
买入 |
| 10:04:58 |
13.04 |
1 |
4550 |
买入 |
| 10:05:01 |
13.03 |
13 |
4563 |
卖出 |
| 10:05:04 |
13.04 |
15 |
4578 |
买入 |
| 10:05:10 |
13.04 |
25 |
4603 |
买入 |
| 10:05:13 |
13.04 |
12 |
4615 |
买入 |
| 10:05:16 |
13.04 |
9 |
4624 |
买入 |
| 10:05:19 |
13.04 |
1 |
4625 |
买入 |
| 10:05:22 |
13.04 |
3 |
4628 |
买入 |
| 10:05:31 |
13.05 |
1 |
4629 |
买入 |
| 10:05:34 |
13.04 |
14 |
4643 |
卖出 |
| 10:05:37 |
13.04 |
3 |
4646 |
买入 |
| 10:05:40 |
13.04 |
4 |
4650 |
买入 |
| 10:05:43 |
13.04 |
2 |
4652 |
买入 |
| 10:05:55 |
13.04 |
1 |
4653 |
买入 |
| 10:05:58 |
13.05 |
92 |
4745 |
买入 |
| 10:06:01 |
13.05 |
119 |
4864 |
买入 |
| 10:06:04 |
13.07 |
40 |
4904 |
买入 |
| 10:06:07 |
13.07 |
1 |
4905 |
买入 |
| 10:06:13 |
13.07 |
1 |
4906 |
卖出 |
| 10:06:16 |
13.08 |
2 |
4908 |
买入 |
| 10:06:22 |
13.07 |
76 |
4984 |
卖出 |
| 10:06:28 |
13.08 |
7 |
4991 |
买入 |
| 10:06:31 |
13.07 |
104 |
5095 |
卖出 |
| 10:06:34 |
13.07 |
1 |
5096 |
买入 |
| 10:06:37 |
13.08 |
17 |
5113 |
买入 |
| 10:07:01 |
13.08 |
2 |
5115 |
买入 |
| 10:07:04 |
13.08 |
1 |
5116 |
买入 |
| 10:07:07 |
13.08 |
145 |
5261 |
买入 |
| 10:07:22 |
13.04 |
2 |
5263 |
卖出 |
| 10:07:52 |
13.07 |
67 |
5330 |
买入 |
| 10:07:55 |
13.07 |
1 |
5331 |
卖出 |
| 10:07:58 |
13.07 |
2 |
5333 |
卖出 |
| 10:08:01 |
13.07 |
8 |
5341 |
卖出 |
| 10:08:04 |
13.07 |
9 |
5350 |
卖出 |
| 10:08:10 |
13.07 |
1 |
5351 |
买入 |
| 10:08:28 |
13.07 |
1 |
5352 |
买入 |
| 10:09:07 |
13.05 |
10 |
5362 |
卖出 |
| 10:09:10 |
13.06 |
10 |
5372 |
买入 |
| 10:09:25 |
13.06 |
17 |
5389 |
买入 |
| 10:10:04 |
13.06 |
1 |
5390 |
买入 |
| 10:10:07 |
13.04 |
46 |
5436 |
卖出 |