法兰泰克[603966]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.71 |
19 |
19 |
集合竞价 |
| 09:20:33 |
8.71 |
19 |
19 |
集合竞价 |
| 09:22:18 |
8.7 |
19 |
19 |
集合竞价 |
| 09:22:24 |
8.7 |
19 |
19 |
集合竞价 |
| 09:23:18 |
8.66 |
19 |
19 |
集合竞价 |
| 09:24:33 |
8.66 |
19 |
19 |
集合竞价 |
| 09:24:51 |
8.66 |
19 |
19 |
集合竞价 |
| 09:24:54 |
8.65 |
20 |
20 |
集合竞价 |
| 09:25:00 |
8.65 |
20 |
20 |
集合竞价 |
| 09:25:04 |
8.65 |
20 |
40 |
买入 |
| 09:30:03 |
8.63 |
41 |
81 |
卖出 |
| 09:30:06 |
8.61 |
2 |
83 |
卖出 |
| 09:30:09 |
8.57 |
13 |
96 |
卖出 |
| 09:30:12 |
8.57 |
18 |
114 |
卖出 |
| 09:30:15 |
8.57 |
9 |
123 |
卖出 |
| 09:30:18 |
8.57 |
8 |
131 |
卖出 |
| 09:30:21 |
8.57 |
1 |
132 |
买入 |
| 09:30:27 |
8.57 |
11 |
143 |
买入 |
| 09:30:30 |
8.56 |
9 |
152 |
卖出 |
| 09:30:33 |
8.56 |
20 |
172 |
卖出 |
| 09:30:36 |
8.59 |
54 |
226 |
买入 |
| 09:30:42 |
8.59 |
24 |
250 |
卖出 |
| 09:30:45 |
8.59 |
137 |
387 |
卖出 |
| 09:30:48 |
8.58 |
36 |
423 |
卖出 |
| 09:30:51 |
8.62 |
59 |
482 |
买入 |
| 09:30:54 |
8.62 |
15 |
497 |
买入 |
| 09:30:57 |
8.62 |
51 |
548 |
卖出 |
| 09:31:00 |
8.63 |
190 |
738 |
买入 |
| 09:31:03 |
8.64 |
41 |
779 |
买入 |
| 09:31:06 |
8.64 |
19 |
798 |
买入 |
| 09:31:09 |
8.64 |
14 |
812 |
卖出 |
| 09:31:12 |
8.62 |
6 |
818 |
卖出 |
| 09:31:15 |
8.64 |
6 |
824 |
买入 |
| 09:31:18 |
8.62 |
7 |
831 |
卖出 |
| 09:31:27 |
8.6 |
3 |
834 |
卖出 |
| 09:31:33 |
8.59 |
1 |
835 |
卖出 |
| 09:31:36 |
8.57 |
6 |
841 |
卖出 |
| 09:31:39 |
8.57 |
38 |
879 |
卖出 |
| 09:31:45 |
8.57 |
3 |
882 |
卖出 |
| 09:31:48 |
8.57 |
2 |
884 |
卖出 |
| 09:31:51 |
8.57 |
12 |
896 |
卖出 |
| 09:31:54 |
8.56 |
1 |
897 |
卖出 |
| 09:31:57 |
8.56 |
11 |
908 |
卖出 |
| 09:32:00 |
8.55 |
11 |
919 |
卖出 |
| 09:32:03 |
8.55 |
3 |
922 |
卖出 |
| 09:32:06 |
8.54 |
2 |
924 |
卖出 |
| 09:32:12 |
8.54 |
1 |
925 |
买入 |
| 09:32:15 |
8.54 |
1 |
926 |
卖出 |
| 09:32:18 |
8.55 |
38 |
964 |
买入 |
| 09:32:21 |
8.56 |
6 |
970 |
买入 |
| 09:32:24 |
8.55 |
1 |
971 |
卖出 |
| 09:32:33 |
8.56 |
1 |
972 |
买入 |
| 09:32:36 |
8.53 |
1 |
973 |
卖出 |
| 09:32:48 |
8.53 |
3 |
976 |
卖出 |
| 09:32:51 |
8.56 |
4 |
980 |
买入 |
| 09:32:54 |
8.56 |
13 |
993 |
买入 |
| 09:32:57 |
8.65 |
35 |
1028 |
买入 |
| 09:33:03 |
8.54 |
6 |
1034 |
卖出 |
| 09:33:06 |
8.55 |
4 |
1038 |
买入 |
| 09:33:09 |
8.56 |
2 |
1040 |
买入 |
| 09:33:15 |
8.55 |
22 |
1062 |
卖出 |
| 09:33:21 |
8.63 |
6 |
1068 |
买入 |
| 09:33:27 |
8.63 |
5 |
1073 |
买入 |
| 09:33:36 |
8.62 |
2 |
1075 |
卖出 |
| 09:33:39 |
8.61 |
2 |
1077 |
卖出 |
| 09:33:42 |
8.61 |
1 |
1078 |
卖出 |
| 09:33:48 |
8.61 |
13 |
1091 |
买入 |
| 09:33:51 |
8.57 |
55 |
1146 |
卖出 |
| 09:33:57 |
8.57 |
7 |
1153 |
卖出 |
| 09:34:03 |
8.57 |
34 |
1187 |
卖出 |
| 09:34:09 |
8.57 |
9 |
1196 |
卖出 |
| 09:34:12 |
8.57 |
10 |
1206 |
卖出 |
| 09:34:15 |
8.57 |
9 |
1215 |
卖出 |
| 09:34:21 |
8.57 |
5 |
1220 |
卖出 |
| 09:34:24 |
8.57 |
4 |
1224 |
卖出 |
| 09:34:27 |
8.57 |
3 |
1227 |
卖出 |
| 09:34:30 |
8.57 |
2 |
1229 |
卖出 |
| 09:34:33 |
8.57 |
4 |
1233 |
卖出 |
| 09:34:36 |
8.57 |
4 |
1237 |
卖出 |
| 09:34:39 |
8.57 |
2 |
1239 |
卖出 |
| 09:34:42 |
8.57 |
3 |
1242 |
卖出 |
| 09:34:57 |
8.58 |
1 |
1243 |
买入 |
| 09:35:00 |
8.57 |
2 |
1245 |
卖出 |
| 09:35:03 |
8.57 |
12 |
1257 |
卖出 |
| 09:35:09 |
8.56 |
1 |
1258 |
卖出 |
| 09:35:12 |
8.55 |
25 |
1283 |
卖出 |
| 09:35:15 |
8.55 |
4 |
1287 |
卖出 |
| 09:35:18 |
8.54 |
69 |
1356 |
卖出 |
| 09:35:21 |
8.54 |
11 |
1367 |
卖出 |
| 09:35:24 |
8.53 |
11 |
1378 |
卖出 |
| 09:35:27 |
8.53 |
16 |
1394 |
卖出 |
| 09:35:30 |
8.54 |
1 |
1395 |
买入 |
| 09:35:33 |
8.54 |
5 |
1400 |
买入 |
| 09:35:36 |
8.53 |
3 |
1403 |
卖出 |
| 09:35:39 |
8.55 |
4 |
1407 |
买入 |
| 09:35:45 |
8.53 |
5 |
1412 |
卖出 |
| 09:35:54 |
8.54 |
26 |
1438 |
买入 |
| 09:36:03 |
8.53 |
2 |
1440 |
卖出 |
| 09:36:06 |
8.54 |
1 |
1441 |
买入 |
| 09:36:12 |
8.54 |
51 |
1492 |
买入 |
| 09:36:15 |
8.54 |
2 |
1494 |
买入 |
| 09:36:21 |
8.54 |
25 |
1519 |
买入 |
| 09:36:24 |
8.55 |
1 |
1520 |
买入 |
| 09:36:27 |
8.57 |
9 |
1529 |
买入 |
| 09:36:33 |
8.57 |
2 |
1531 |
买入 |
| 09:36:36 |
8.57 |
2 |
1533 |
买入 |
| 09:36:39 |
8.57 |
3 |
1536 |
买入 |
| 09:36:42 |
8.56 |
9 |
1545 |
卖出 |
| 09:36:45 |
8.56 |
4 |
1549 |
卖出 |
| 09:36:51 |
8.56 |
3 |
1552 |
卖出 |
| 09:36:54 |
8.56 |
1 |
1553 |
卖出 |
| 09:37:03 |
8.57 |
28 |
1581 |
买入 |
| 09:37:09 |
8.56 |
2 |
1583 |
卖出 |
| 09:37:15 |
8.55 |
2 |
1585 |
卖出 |
| 09:37:27 |
8.56 |
2 |
1587 |
卖出 |
| 09:37:30 |
8.57 |
2 |
1589 |
买入 |
| 09:37:33 |
8.56 |
5 |
1594 |
卖出 |
| 09:37:39 |
8.56 |
4 |
1598 |
卖出 |
| 09:37:42 |
8.55 |
2 |
1600 |
卖出 |
| 09:37:48 |
8.55 |
9 |
1609 |
卖出 |
| 09:37:51 |
8.55 |
23 |
1632 |
卖出 |
| 09:37:54 |
8.57 |
22 |
1654 |
买入 |
| 09:37:57 |
8.55 |
1 |
1655 |
卖出 |
| 09:38:00 |
8.57 |
1 |
1656 |
买入 |
| 09:38:03 |
8.55 |
15 |
1671 |
卖出 |
| 09:38:06 |
8.55 |
54 |
1725 |
买入 |
| 09:38:15 |
8.55 |
3 |
1728 |
卖出 |
| 09:38:27 |
8.54 |
5 |
1733 |
卖出 |
| 09:38:30 |
8.54 |
11 |
1744 |
卖出 |
| 09:38:33 |
8.54 |
7 |
1751 |
卖出 |
| 09:38:36 |
8.54 |
8 |
1759 |
卖出 |
| 09:38:39 |
8.53 |
17 |
1776 |
卖出 |
| 09:38:42 |
8.53 |
1 |
1777 |
卖出 |
| 09:38:57 |
8.53 |
8 |
1785 |
卖出 |
| 09:39:00 |
8.53 |
79 |
1864 |
卖出 |
| 09:39:03 |
8.52 |
21 |
1885 |
卖出 |
| 09:39:06 |
8.52 |
1 |
1886 |
买入 |
| 09:39:27 |
8.51 |
16 |
1902 |
买入 |
| 09:39:30 |
8.51 |
3 |
1905 |
卖出 |
| 09:39:36 |
8.52 |
1 |
1906 |
买入 |
| 09:39:39 |
8.51 |
5 |
1911 |
卖出 |
| 09:39:45 |
8.52 |
12 |
1923 |
买入 |
| 09:39:48 |
8.52 |
1 |
1924 |
卖出 |
| 09:39:54 |
8.51 |
32 |
1956 |
卖出 |
| 09:39:57 |
8.51 |
26 |
1982 |
买入 |
| 09:40:06 |
8.51 |
76 |
2058 |
买入 |
| 09:40:12 |
8.53 |
4 |
2062 |
卖出 |
| 09:40:15 |
8.53 |
3 |
2065 |
卖出 |
| 09:40:18 |
8.53 |
2 |
2067 |
买入 |
| 09:40:21 |
8.53 |
1 |
2068 |
买入 |
| 09:40:24 |
8.53 |
1 |
2069 |
买入 |
| 09:40:27 |
8.53 |
3 |
2072 |
卖出 |
| 09:40:33 |
8.55 |
5 |
2077 |
买入 |
| 09:40:36 |
8.54 |
2 |
2079 |
卖出 |
| 09:40:54 |
8.53 |
8 |
2087 |
卖出 |
| 09:41:03 |
8.52 |
12 |
2099 |
卖出 |
| 09:41:09 |
8.51 |
18 |
2117 |
卖出 |
| 09:41:12 |
8.51 |
3 |
2120 |
卖出 |
| 09:41:15 |
8.52 |
3 |
2123 |
买入 |
| 09:41:18 |
8.52 |
7 |
2130 |
卖出 |
| 09:41:27 |
8.52 |
30 |
2160 |
买入 |
| 09:41:30 |
8.52 |
19 |
2179 |
卖出 |
| 09:41:33 |
8.52 |
3 |
2182 |
卖出 |
| 09:41:39 |
8.52 |
1 |
2183 |
卖出 |
| 09:41:45 |
8.52 |
1 |
2184 |
卖出 |
| 09:41:51 |
8.51 |
16 |
2200 |
卖出 |
| 09:41:54 |
8.52 |
10 |
2210 |
卖出 |
| 09:42:09 |
8.51 |
22 |
2232 |
卖出 |
| 09:42:12 |
8.51 |
10 |
2242 |
卖出 |
| 09:42:18 |
8.51 |
3 |
2245 |
买入 |
| 09:42:30 |
8.51 |
17 |
2262 |
买入 |
| 09:42:33 |
8.51 |
1 |
2263 |
卖出 |
| 09:43:03 |
8.51 |
1 |
2264 |
卖出 |
| 09:43:24 |
8.52 |
14 |
2278 |
买入 |
| 09:43:45 |
8.54 |
5 |
2283 |
买入 |
| 09:43:48 |
8.54 |
3 |
2286 |
卖出 |
| 09:43:51 |
8.55 |
6 |
2292 |
买入 |
| 09:43:54 |
8.55 |
116 |
2408 |
买入 |
| 09:43:57 |
8.55 |
24 |
2432 |
买入 |
| 09:44:00 |
8.54 |
1 |
2433 |
卖出 |
| 09:44:03 |
8.57 |
4 |
2437 |
买入 |
| 09:44:06 |
8.57 |
1 |
2438 |
买入 |
| 09:44:09 |
8.57 |
5 |
2443 |
买入 |
| 09:44:12 |
8.57 |
2 |
2445 |
买入 |
| 09:44:15 |
8.57 |
13 |
2458 |
买入 |
| 09:44:24 |
8.57 |
2 |
2460 |
买入 |
| 09:44:39 |
8.57 |
1 |
2461 |
买入 |
| 09:45:09 |
8.57 |
60 |
2521 |
买入 |
| 09:45:39 |
8.57 |
15 |
2536 |
买入 |
| 09:45:45 |
8.57 |
31 |
2567 |
买入 |
| 09:46:03 |
8.57 |
3 |
2570 |
买入 |
| 09:46:06 |
8.57 |
1 |
2571 |
买入 |
| 09:46:09 |
8.57 |
4 |
2575 |
买入 |
| 09:46:12 |
8.56 |
14 |
2589 |
卖出 |
| 09:46:15 |
8.56 |
1 |
2590 |
买入 |
| 09:46:27 |
8.56 |
1 |
2591 |
买入 |
| 09:46:36 |
8.56 |
1 |
2592 |
卖出 |
| 09:46:48 |
8.6 |
1 |
2593 |
买入 |
| 09:47:09 |
8.59 |
1 |
2594 |
卖出 |
| 09:47:18 |
8.59 |
2 |
2596 |
卖出 |
| 09:47:21 |
8.59 |
10 |
2606 |
卖出 |
| 09:47:24 |
8.59 |
7 |
2613 |
买入 |
| 09:47:36 |
8.59 |
1 |
2614 |
买入 |
| 09:47:39 |
8.58 |
2 |
2616 |
卖出 |
| 09:47:42 |
8.58 |
3 |
2619 |
卖出 |
| 09:47:51 |
8.58 |
2 |
2621 |
买入 |
| 09:48:21 |
8.58 |
10 |
2631 |
买入 |
| 09:49:09 |
8.58 |
22 |
2653 |
买入 |
| 09:49:12 |
8.58 |
9 |
2662 |
卖出 |
| 09:49:21 |
8.59 |
1 |
2663 |
卖出 |
| 09:49:24 |
8.59 |
2 |
2665 |
卖出 |
| 09:49:27 |
8.59 |
2 |
2667 |
卖出 |
| 09:49:30 |
8.59 |
3 |
2670 |
卖出 |
| 09:49:33 |
8.59 |
2 |
2672 |
买入 |
| 09:49:36 |
8.59 |
1 |
2673 |
买入 |
| 09:49:57 |
8.6 |
7 |
2680 |
买入 |
| 09:50:09 |
8.59 |
1 |
2681 |
卖出 |
| 09:50:12 |
8.59 |
1 |
2682 |
卖出 |
| 09:50:18 |
8.59 |
3 |
2685 |
卖出 |
| 09:50:21 |
8.59 |
28 |
2713 |
卖出 |
| 09:50:24 |
8.57 |
38 |
2751 |
卖出 |
| 09:50:33 |
8.57 |
13 |
2764 |
卖出 |
| 09:50:36 |
8.57 |
2 |
2766 |
买入 |
| 09:51:00 |
8.58 |
1 |
2767 |
买入 |
| 09:51:03 |
8.59 |
1 |
2768 |
买入 |
| 09:51:42 |
8.56 |
39 |
2807 |
卖出 |
| 09:51:45 |
8.6 |
88 |
2895 |
买入 |
| 09:51:51 |
8.6 |
5 |
2900 |
买入 |
| 09:51:54 |
8.59 |
8 |
2908 |
卖出 |
| 09:52:03 |
8.59 |
1 |
2909 |
买入 |
| 09:52:18 |
8.57 |
3 |
2912 |
卖出 |
| 09:52:21 |
8.57 |
3 |
2915 |
卖出 |
| 09:52:24 |
8.57 |
3 |
2918 |
卖出 |
| 09:52:27 |
8.57 |
7 |
2925 |
卖出 |
| 09:52:30 |
8.57 |
6 |
2931 |
卖出 |
| 09:52:33 |
8.57 |
1 |
2932 |
买入 |
| 09:53:00 |
8.56 |
89 |
3021 |
卖出 |
| 09:53:03 |
8.55 |
16 |
3037 |
卖出 |
| 09:53:18 |
8.55 |
3 |
3040 |
卖出 |
| 09:53:21 |
8.55 |
11 |
3051 |
卖出 |
| 09:53:24 |
8.54 |
26 |
3077 |
卖出 |
| 09:53:27 |
8.54 |
4 |
3081 |
卖出 |
| 09:53:30 |
8.54 |
5 |
3086 |
卖出 |
| 09:53:39 |
8.54 |
2 |
3088 |
卖出 |
| 09:53:48 |
8.54 |
6 |
3094 |
卖出 |
| 09:54:03 |
8.55 |
1 |
3095 |
买入 |
| 09:54:15 |
8.54 |
10 |
3105 |
卖出 |
| 09:54:18 |
8.55 |
6 |
3111 |
买入 |
| 09:54:27 |
8.55 |
3 |
3114 |
买入 |
| 09:54:30 |
8.55 |
11 |
3125 |
买入 |
| 09:54:36 |
8.55 |
14 |
3139 |
买入 |
| 09:54:39 |
8.55 |
3 |
3142 |
买入 |
| 09:54:42 |
8.55 |
22 |
3164 |
买入 |
| 09:55:03 |
8.59 |
1 |
3165 |
买入 |
| 09:55:06 |
8.59 |
48 |
3213 |
买入 |
| 09:55:12 |
8.58 |
9 |
3222 |
买入 |
| 09:55:15 |
8.59 |
36 |
3258 |
买入 |
| 09:55:21 |
8.59 |
1 |
3259 |
买入 |
| 09:55:24 |
8.59 |
9 |
3268 |
卖出 |
| 09:55:27 |
8.59 |
3 |
3271 |
卖出 |
| 09:55:42 |
8.59 |
2 |
3273 |
卖出 |
| 09:55:45 |
8.6 |
2 |
3275 |
买入 |
| 09:55:48 |
8.6 |
1 |
3276 |
买入 |
| 09:55:51 |
8.6 |
1 |
3277 |
买入 |
| 09:55:54 |
8.6 |
3 |
3280 |
买入 |
| 09:55:57 |
8.6 |
1 |
3281 |
买入 |
| 09:56:00 |
8.6 |
7 |
3288 |
买入 |
| 09:56:03 |
8.6 |
9 |
3297 |
买入 |
| 09:56:09 |
8.6 |
2 |
3299 |
买入 |
| 09:56:15 |
8.62 |
2 |
3301 |
卖出 |
| 09:56:18 |
8.63 |
5 |
3306 |
买入 |
| 09:56:21 |
8.62 |
67 |
3373 |
卖出 |
| 09:56:24 |
8.62 |
7 |
3380 |
卖出 |
| 09:56:27 |
8.62 |
107 |
3487 |
卖出 |
| 09:56:30 |
8.62 |
27 |
3514 |
买入 |
| 09:56:51 |
8.63 |
1 |
3515 |
买入 |
| 09:57:03 |
8.63 |
2 |
3517 |
买入 |
| 09:57:12 |
8.65 |
106 |
3623 |
买入 |
| 09:57:24 |
8.64 |
1 |
3624 |
买入 |
| 09:57:33 |
8.63 |
9 |
3633 |
卖出 |
| 09:57:36 |
8.63 |
1 |
3634 |
卖出 |
| 09:57:42 |
8.64 |
2 |
3636 |
买入 |
| 09:57:57 |
8.64 |
5 |
3641 |
买入 |
| 09:58:00 |
8.64 |
3 |
3644 |
买入 |
| 09:58:03 |
8.64 |
43 |
3687 |
买入 |
| 09:58:36 |
8.65 |
2 |
3689 |
买入 |
| 09:58:45 |
8.65 |
6 |
3695 |
买入 |
| 09:58:57 |
8.65 |
5 |
3700 |
买入 |
| 09:59:03 |
8.64 |
5 |
3705 |
卖出 |
| 09:59:06 |
8.64 |
9 |
3714 |
卖出 |
| 09:59:09 |
8.65 |
1 |
3715 |
买入 |
| 09:59:12 |
8.64 |
4 |
3719 |
卖出 |
| 09:59:33 |
8.65 |
43 |
3762 |
买入 |
| 09:59:36 |
8.65 |
10 |
3772 |
买入 |
| 09:59:39 |
8.65 |
4 |
3776 |
买入 |
| 09:59:42 |
8.65 |
12 |
3788 |
买入 |
| 09:59:48 |
8.65 |
1 |
3789 |
买入 |
| 09:59:54 |
8.64 |
16 |
3805 |
卖出 |
| 09:59:57 |
8.64 |
2 |
3807 |
买入 |
| 10:00:00 |
8.64 |
3 |
3810 |
买入 |