福然德[605050]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
13.49 |
8 |
8 |
集合竞价 |
| 09:15:08 |
13.49 |
8 |
8 |
集合竞价 |
| 09:15:11 |
13.49 |
14 |
14 |
集合竞价 |
| 09:15:28 |
13.55 |
77 |
77 |
集合竞价 |
| 09:16:31 |
13.49 |
14 |
14 |
集合竞价 |
| 09:16:56 |
13.49 |
13 |
13 |
集合竞价 |
| 09:18:02 |
13.49 |
13 |
13 |
集合竞价 |
| 09:18:20 |
13.49 |
21 |
21 |
集合竞价 |
| 09:19:14 |
13.49 |
27 |
27 |
集合竞价 |
| 09:19:26 |
13.49 |
27 |
27 |
集合竞价 |
| 09:20:05 |
13.49 |
27 |
27 |
集合竞价 |
| 09:21:17 |
13.49 |
30 |
30 |
集合竞价 |
| 09:21:20 |
13.49 |
40 |
40 |
集合竞价 |
| 09:21:29 |
13.49 |
40 |
40 |
集合竞价 |
| 09:21:44 |
13.49 |
40 |
40 |
集合竞价 |
| 09:22:44 |
13.49 |
40 |
40 |
集合竞价 |
| 09:23:17 |
13.49 |
43 |
43 |
集合竞价 |
| 09:23:26 |
13.49 |
47 |
47 |
集合竞价 |
| 09:23:35 |
13.49 |
57 |
57 |
集合竞价 |
| 09:23:50 |
13.49 |
63 |
63 |
集合竞价 |
| 09:24:02 |
13.49 |
80 |
80 |
集合竞价 |
| 09:24:05 |
13.48 |
89 |
89 |
集合竞价 |
| 09:24:08 |
13.48 |
109 |
109 |
集合竞价 |
| 09:24:14 |
13.43 |
148 |
148 |
集合竞价 |
| 09:24:26 |
13.43 |
160 |
160 |
集合竞价 |
| 09:24:35 |
13.43 |
164 |
164 |
集合竞价 |
| 09:24:50 |
13.43 |
164 |
164 |
集合竞价 |
| 09:24:56 |
13.43 |
164 |
164 |
集合竞价 |
| 09:24:59 |
13.43 |
164 |
164 |
集合竞价 |
| 09:25:03 |
13.43 |
164 |
328 |
买入 |
| 09:30:02 |
13.42 |
24 |
352 |
卖出 |
| 09:30:05 |
13.41 |
98 |
450 |
卖出 |
| 09:30:08 |
13.38 |
50 |
500 |
卖出 |
| 09:30:11 |
13.38 |
42 |
542 |
买入 |
| 09:30:14 |
13.35 |
107 |
649 |
卖出 |
| 09:30:17 |
13.36 |
51 |
700 |
买入 |
| 09:30:23 |
13.35 |
19 |
719 |
买入 |
| 09:30:26 |
13.34 |
18 |
737 |
卖出 |
| 09:30:29 |
13.34 |
6 |
743 |
卖出 |
| 09:30:32 |
13.34 |
25 |
768 |
卖出 |
| 09:30:35 |
13.34 |
9 |
777 |
买入 |
| 09:30:38 |
13.33 |
76 |
853 |
卖出 |
| 09:30:41 |
13.33 |
17 |
870 |
卖出 |
| 09:30:44 |
13.31 |
110 |
980 |
卖出 |
| 09:30:47 |
13.32 |
1 |
981 |
买入 |
| 09:30:50 |
13.31 |
15 |
996 |
卖出 |
| 09:30:53 |
13.31 |
48 |
1044 |
卖出 |
| 09:30:56 |
13.31 |
37 |
1081 |
卖出 |
| 09:31:05 |
13.3 |
63 |
1144 |
卖出 |
| 09:31:08 |
13.3 |
277 |
1421 |
卖出 |
| 09:31:11 |
13.28 |
57 |
1478 |
卖出 |
| 09:31:14 |
13.27 |
17 |
1495 |
卖出 |
| 09:31:17 |
13.28 |
7 |
1502 |
买入 |
| 09:31:20 |
13.28 |
47 |
1549 |
买入 |
| 09:31:23 |
13.29 |
11 |
1560 |
买入 |
| 09:31:26 |
13.26 |
116 |
1676 |
卖出 |
| 09:31:29 |
13.27 |
57 |
1733 |
买入 |
| 09:31:32 |
13.28 |
21 |
1754 |
买入 |
| 09:31:35 |
13.28 |
30 |
1784 |
买入 |
| 09:31:38 |
13.27 |
28 |
1812 |
卖出 |
| 09:31:41 |
13.27 |
20 |
1832 |
卖出 |
| 09:31:44 |
13.28 |
38 |
1870 |
买入 |
| 09:31:50 |
13.28 |
22 |
1892 |
卖出 |
| 09:31:53 |
13.28 |
25 |
1917 |
卖出 |
| 09:31:56 |
13.28 |
51 |
1968 |
卖出 |
| 09:31:59 |
13.28 |
14 |
1982 |
卖出 |
| 09:32:02 |
13.28 |
72 |
2054 |
卖出 |
| 09:32:05 |
13.28 |
27 |
2081 |
买入 |
| 09:32:08 |
13.28 |
91 |
2172 |
卖出 |
| 09:32:11 |
13.28 |
27 |
2199 |
卖出 |
| 09:32:14 |
13.29 |
6 |
2205 |
买入 |
| 09:32:17 |
13.29 |
34 |
2239 |
卖出 |
| 09:32:20 |
13.29 |
6 |
2245 |
卖出 |
| 09:32:23 |
13.29 |
56 |
2301 |
卖出 |
| 09:32:26 |
13.29 |
12 |
2313 |
卖出 |
| 09:32:29 |
13.28 |
29 |
2342 |
卖出 |
| 09:32:32 |
13.29 |
119 |
2461 |
买入 |
| 09:32:35 |
13.29 |
44 |
2505 |
卖出 |
| 09:32:38 |
13.3 |
68 |
2573 |
买入 |
| 09:32:41 |
13.3 |
14 |
2587 |
卖出 |
| 09:32:44 |
13.3 |
31 |
2618 |
买入 |
| 09:32:47 |
13.3 |
14 |
2632 |
卖出 |
| 09:32:50 |
13.3 |
2 |
2634 |
卖出 |
| 09:32:53 |
13.29 |
114 |
2748 |
卖出 |
| 09:32:56 |
13.28 |
14 |
2762 |
卖出 |
| 09:32:59 |
13.27 |
69 |
2831 |
卖出 |
| 09:33:02 |
13.26 |
148 |
2979 |
卖出 |
| 09:33:05 |
13.25 |
53 |
3032 |
卖出 |
| 09:33:08 |
13.26 |
67 |
3099 |
买入 |
| 09:33:11 |
13.26 |
23 |
3122 |
买入 |
| 09:33:14 |
13.26 |
40 |
3162 |
卖出 |
| 09:33:17 |
13.26 |
23 |
3185 |
卖出 |
| 09:33:20 |
13.24 |
62 |
3247 |
卖出 |
| 09:33:23 |
13.24 |
63 |
3310 |
卖出 |
| 09:33:26 |
13.26 |
34 |
3344 |
买入 |
| 09:33:29 |
13.25 |
2 |
3346 |
卖出 |
| 09:33:32 |
13.25 |
2 |
3348 |
卖出 |
| 09:33:35 |
13.25 |
5 |
3353 |
卖出 |
| 09:33:38 |
13.25 |
10 |
3363 |
卖出 |
| 09:33:41 |
13.26 |
7 |
3370 |
买入 |
| 09:33:44 |
13.25 |
47 |
3417 |
卖出 |
| 09:33:47 |
13.24 |
195 |
3612 |
卖出 |
| 09:33:50 |
13.23 |
3 |
3615 |
卖出 |
| 09:33:53 |
13.24 |
33 |
3648 |
买入 |
| 09:33:56 |
13.23 |
52 |
3700 |
卖出 |
| 09:33:59 |
13.24 |
48 |
3748 |
买入 |
| 09:34:02 |
13.23 |
17 |
3765 |
卖出 |
| 09:34:05 |
13.24 |
73 |
3838 |
买入 |
| 09:34:08 |
13.23 |
48 |
3886 |
卖出 |
| 09:34:14 |
13.23 |
1 |
3887 |
卖出 |
| 09:34:17 |
13.24 |
22 |
3909 |
买入 |
| 09:34:20 |
13.23 |
99 |
4008 |
卖出 |
| 09:34:23 |
13.23 |
5 |
4013 |
买入 |
| 09:34:26 |
13.22 |
16 |
4029 |
卖出 |
| 09:34:29 |
13.22 |
5 |
4034 |
卖出 |
| 09:34:32 |
13.22 |
74 |
4108 |
卖出 |
| 09:34:35 |
13.22 |
87 |
4195 |
卖出 |
| 09:34:38 |
13.22 |
18 |
4213 |
买入 |
| 09:34:41 |
13.22 |
3 |
4216 |
卖出 |
| 09:34:44 |
13.22 |
18 |
4234 |
卖出 |
| 09:34:47 |
13.22 |
6 |
4240 |
买入 |
| 09:34:50 |
13.21 |
15 |
4255 |
卖出 |
| 09:34:53 |
13.21 |
103 |
4358 |
卖出 |
| 09:34:56 |
13.21 |
23 |
4381 |
卖出 |
| 09:34:59 |
13.2 |
139 |
4520 |
卖出 |
| 09:35:02 |
13.2 |
38 |
4558 |
买入 |
| 09:35:05 |
13.2 |
10 |
4568 |
买入 |
| 09:35:08 |
13.2 |
13 |
4581 |
买入 |
| 09:35:11 |
13.18 |
84 |
4665 |
卖出 |
| 09:35:14 |
13.18 |
50 |
4715 |
买入 |
| 09:35:17 |
13.18 |
66 |
4781 |
买入 |
| 09:35:20 |
13.18 |
181 |
4962 |
买入 |
| 09:35:23 |
13.19 |
53 |
5015 |
买入 |
| 09:35:26 |
13.19 |
12 |
5027 |
买入 |
| 09:35:29 |
13.16 |
677 |
5704 |
卖出 |
| 09:35:32 |
13.17 |
39 |
5743 |
买入 |
| 09:35:35 |
13.18 |
6 |
5749 |
买入 |
| 09:35:38 |
13.18 |
59 |
5808 |
卖出 |
| 09:35:41 |
13.18 |
24 |
5832 |
卖出 |
| 09:35:44 |
13.19 |
100 |
5932 |
买入 |
| 09:35:47 |
13.18 |
72 |
6004 |
卖出 |
| 09:35:50 |
13.19 |
23 |
6027 |
卖出 |
| 09:35:53 |
13.18 |
62 |
6089 |
卖出 |
| 09:35:56 |
13.18 |
30 |
6119 |
卖出 |
| 09:35:59 |
13.19 |
23 |
6142 |
买入 |
| 09:36:02 |
13.2 |
13 |
6155 |
买入 |
| 09:36:05 |
13.19 |
84 |
6239 |
卖出 |
| 09:36:08 |
13.18 |
11 |
6250 |
卖出 |
| 09:36:11 |
13.19 |
16 |
6266 |
买入 |
| 09:36:14 |
13.19 |
3 |
6269 |
买入 |
| 09:36:17 |
13.19 |
25 |
6294 |
买入 |
| 09:36:20 |
13.18 |
20 |
6314 |
卖出 |
| 09:36:23 |
13.18 |
8 |
6322 |
卖出 |
| 09:36:26 |
13.18 |
37 |
6359 |
卖出 |
| 09:36:29 |
13.19 |
4 |
6363 |
买入 |
| 09:36:32 |
13.17 |
50 |
6413 |
卖出 |
| 09:36:35 |
13.17 |
60 |
6473 |
买入 |
| 09:36:38 |
13.16 |
16 |
6489 |
卖出 |
| 09:36:41 |
13.16 |
56 |
6545 |
卖出 |
| 09:36:44 |
13.16 |
14 |
6559 |
买入 |
| 09:36:47 |
13.16 |
69 |
6628 |
卖出 |
| 09:36:50 |
13.16 |
2 |
6630 |
卖出 |
| 09:36:53 |
13.17 |
30 |
6660 |
买入 |
| 09:36:56 |
13.16 |
25 |
6685 |
卖出 |
| 09:36:59 |
13.16 |
1 |
6686 |
买入 |
| 09:37:02 |
13.15 |
41 |
6727 |
卖出 |
| 09:37:05 |
13.16 |
11 |
6738 |
买入 |
| 09:37:08 |
13.15 |
1 |
6739 |
卖出 |
| 09:37:11 |
13.16 |
11 |
6750 |
买入 |
| 09:37:14 |
13.16 |
6 |
6756 |
买入 |
| 09:37:17 |
13.16 |
39 |
6795 |
卖出 |
| 09:37:20 |
13.17 |
33 |
6828 |
买入 |
| 09:37:23 |
13.17 |
8 |
6836 |
买入 |
| 09:37:26 |
13.17 |
6 |
6842 |
买入 |
| 09:37:29 |
13.17 |
20 |
6862 |
买入 |
| 09:37:32 |
13.17 |
38 |
6900 |
买入 |
| 09:37:35 |
13.17 |
118 |
7018 |
买入 |
| 09:37:38 |
13.17 |
20 |
7038 |
买入 |
| 09:37:41 |
13.17 |
23 |
7061 |
买入 |
| 09:37:44 |
13.17 |
48 |
7109 |
买入 |
| 09:37:47 |
13.17 |
28 |
7137 |
买入 |
| 09:37:50 |
13.17 |
24 |
7161 |
买入 |
| 09:37:53 |
13.17 |
56 |
7217 |
买入 |
| 09:37:56 |
13.17 |
35 |
7252 |
卖出 |
| 09:38:02 |
13.17 |
83 |
7335 |
卖出 |
| 09:38:05 |
13.16 |
84 |
7419 |
卖出 |
| 09:38:17 |
13.18 |
26 |
7445 |
买入 |
| 09:38:20 |
13.17 |
181 |
7626 |
卖出 |
| 09:38:26 |
13.17 |
22 |
7648 |
买入 |
| 09:38:29 |
13.17 |
14 |
7662 |
买入 |
| 09:38:32 |
13.17 |
18 |
7680 |
买入 |
| 09:38:35 |
13.16 |
13 |
7693 |
卖出 |
| 09:38:38 |
13.16 |
25 |
7718 |
卖出 |
| 09:38:41 |
13.16 |
186 |
7904 |
卖出 |
| 09:38:44 |
13.15 |
134 |
8038 |
卖出 |
| 09:38:47 |
13.16 |
56 |
8094 |
买入 |
| 09:38:50 |
13.15 |
96 |
8190 |
卖出 |
| 09:38:53 |
13.15 |
209 |
8399 |
卖出 |
| 09:38:56 |
13.14 |
31 |
8430 |
卖出 |
| 09:38:59 |
13.13 |
4 |
8434 |
卖出 |
| 09:39:02 |
13.13 |
59 |
8493 |
卖出 |
| 09:39:05 |
13.12 |
30 |
8523 |
卖出 |
| 09:39:08 |
13.11 |
54 |
8577 |
卖出 |
| 09:39:11 |
13.11 |
24 |
8601 |
卖出 |
| 09:39:14 |
13.11 |
86 |
8687 |
卖出 |
| 09:39:17 |
13.11 |
63 |
8750 |
卖出 |
| 09:39:20 |
13.11 |
1 |
8751 |
买入 |
| 09:39:23 |
13.11 |
10 |
8761 |
买入 |
| 09:39:26 |
13.09 |
178 |
8939 |
卖出 |
| 09:39:29 |
13.09 |
48 |
8987 |
卖出 |
| 09:39:32 |
13.09 |
45 |
9032 |
卖出 |
| 09:39:38 |
13.08 |
68 |
9100 |
卖出 |
| 09:39:41 |
13.08 |
50 |
9150 |
卖出 |
| 09:39:44 |
13.09 |
81 |
9231 |
买入 |
| 09:39:47 |
13.09 |
47 |
9278 |
买入 |
| 09:39:50 |
13.08 |
103 |
9381 |
卖出 |
| 09:39:53 |
13.08 |
100 |
9481 |
买入 |
| 09:39:56 |
13.09 |
25 |
9506 |
买入 |
| 09:40:02 |
13.09 |
2 |
9508 |
卖出 |
| 09:40:05 |
13.12 |
20 |
9528 |
买入 |
| 09:40:08 |
13.09 |
8 |
9536 |
卖出 |
| 09:40:11 |
13.09 |
38 |
9574 |
买入 |
| 09:40:14 |
13.09 |
43 |
9617 |
买入 |
| 09:40:17 |
13.09 |
18 |
9635 |
卖出 |
| 09:40:20 |
13.1 |
12 |
9647 |
买入 |
| 09:40:23 |
13.11 |
52 |
9699 |
买入 |
| 09:40:26 |
13.09 |
162 |
9861 |
卖出 |
| 09:40:32 |
13.13 |
54 |
9915 |
买入 |
| 09:40:41 |
13.12 |
5 |
9920 |
卖出 |
| 09:40:47 |
13.12 |
11 |
9931 |
买入 |
| 09:40:50 |
13.13 |
27 |
9958 |
买入 |
| 09:40:56 |
13.13 |
2 |
9960 |
买入 |
| 09:40:59 |
13.13 |
4 |
9964 |
卖出 |
| 09:41:02 |
13.13 |
5 |
9969 |
卖出 |
| 09:41:11 |
13.13 |
6 |
9975 |
卖出 |
| 09:41:23 |
13.14 |
15 |
9990 |
买入 |
| 09:41:29 |
13.14 |
12 |
10002 |
买入 |
| 09:41:41 |
13.14 |
192 |
10194 |
卖出 |
| 09:41:47 |
13.14 |
5 |
10199 |
卖出 |
| 09:41:53 |
13.15 |
5 |
10204 |
买入 |
| 09:41:56 |
13.15 |
70 |
10274 |
买入 |
| 09:41:59 |
13.14 |
11 |
10285 |
卖出 |
| 09:42:08 |
13.16 |
69 |
10354 |
买入 |
| 09:42:11 |
13.14 |
115 |
10469 |
卖出 |
| 09:42:14 |
13.13 |
190 |
10659 |
卖出 |
| 09:42:17 |
13.14 |
66 |
10725 |
买入 |
| 09:42:23 |
13.14 |
34 |
10759 |
买入 |
| 09:42:26 |
13.14 |
10 |
10769 |
买入 |
| 09:42:29 |
13.15 |
15 |
10784 |
买入 |
| 09:42:32 |
13.15 |
30 |
10814 |
买入 |
| 09:42:35 |
13.14 |
1 |
10815 |
卖出 |
| 09:42:41 |
13.14 |
6 |
10821 |
卖出 |
| 09:42:44 |
13.14 |
1 |
10822 |
卖出 |
| 09:42:53 |
13.15 |
7 |
10829 |
买入 |
| 09:43:02 |
13.14 |
8 |
10837 |
卖出 |
| 09:43:05 |
13.14 |
106 |
10943 |
卖出 |
| 09:43:17 |
13.14 |
165 |
11108 |
卖出 |
| 09:43:20 |
13.14 |
33 |
11141 |
卖出 |
| 09:43:23 |
13.14 |
83 |
11224 |
卖出 |
| 09:43:26 |
13.15 |
164 |
11388 |
买入 |
| 09:43:38 |
13.15 |
30 |
11418 |
买入 |
| 09:43:47 |
13.16 |
6 |
11424 |
买入 |
| 09:43:50 |
13.16 |
3 |
11427 |
买入 |
| 09:44:02 |
13.16 |
2 |
11429 |
卖出 |
| 09:44:08 |
13.16 |
3 |
11432 |
卖出 |
| 09:44:17 |
13.16 |
5 |
11437 |
卖出 |
| 09:44:23 |
13.17 |
31 |
11468 |
买入 |
| 09:44:38 |
13.16 |
23 |
11491 |
卖出 |
| 09:44:44 |
13.16 |
6 |
11497 |
卖出 |
| 09:44:47 |
13.18 |
46 |
11543 |
买入 |
| 09:44:59 |
13.18 |
9 |
11552 |
买入 |
| 09:45:02 |
13.17 |
55 |
11607 |
卖出 |
| 09:45:05 |
13.14 |
40 |
11647 |
卖出 |
| 09:45:08 |
13.14 |
88 |
11735 |
卖出 |
| 09:45:11 |
13.13 |
168 |
11903 |
卖出 |
| 09:45:14 |
13.13 |
25 |
11928 |
卖出 |
| 09:45:17 |
13.13 |
41 |
11969 |
卖出 |
| 09:45:20 |
13.13 |
3 |
11972 |
买入 |
| 09:45:23 |
13.12 |
30 |
12002 |
卖出 |
| 09:45:26 |
13.12 |
35 |
12037 |
卖出 |
| 09:45:32 |
13.13 |
3 |
12040 |
卖出 |
| 09:45:38 |
13.15 |
2 |
12042 |
买入 |
| 09:45:44 |
13.12 |
18 |
12060 |
卖出 |
| 09:45:47 |
13.13 |
5 |
12065 |
买入 |
| 09:45:50 |
13.13 |
4 |
12069 |
买入 |
| 09:45:56 |
13.12 |
4 |
12073 |
卖出 |
| 09:45:59 |
13.13 |
1 |
12074 |
卖出 |
| 09:46:02 |
13.13 |
9 |
12083 |
卖出 |
| 09:46:05 |
13.15 |
48 |
12131 |
买入 |
| 09:46:08 |
13.13 |
10 |
12141 |
卖出 |
| 09:46:23 |
13.16 |
8 |
12149 |
买入 |
| 09:46:26 |
13.16 |
1 |
12150 |
买入 |
| 09:46:38 |
13.15 |
2 |
12152 |
买入 |
| 09:46:41 |
13.14 |
7 |
12159 |
卖出 |
| 09:46:44 |
13.14 |
19 |
12178 |
卖出 |
| 09:46:47 |
13.14 |
26 |
12204 |
买入 |
| 09:47:17 |
13.14 |
4 |
12208 |
买入 |
| 09:47:20 |
13.13 |
160 |
12368 |
卖出 |
| 09:47:23 |
13.13 |
16 |
12384 |
卖出 |
| 09:47:26 |
13.14 |
34 |
12418 |
买入 |