福然德[605050]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.76 |
4 |
4 |
集合竞价 |
| 09:15:06 |
12.76 |
5 |
5 |
集合竞价 |
| 09:15:09 |
12.76 |
5 |
5 |
集合竞价 |
| 09:15:18 |
12.76 |
5 |
5 |
集合竞价 |
| 09:16:21 |
12.76 |
9 |
9 |
集合竞价 |
| 09:17:18 |
12.76 |
88 |
88 |
集合竞价 |
| 09:20:42 |
12.76 |
88 |
88 |
集合竞价 |
| 09:20:51 |
12.76 |
88 |
88 |
集合竞价 |
| 09:21:09 |
12.76 |
88 |
88 |
集合竞价 |
| 09:21:45 |
12.76 |
88 |
88 |
集合竞价 |
| 09:21:57 |
12.76 |
88 |
88 |
集合竞价 |
| 09:22:30 |
12.76 |
88 |
88 |
集合竞价 |
| 09:22:57 |
12.76 |
88 |
88 |
集合竞价 |
| 09:23:00 |
12.76 |
88 |
88 |
集合竞价 |
| 09:23:12 |
12.75 |
88 |
88 |
集合竞价 |
| 09:23:51 |
12.75 |
97 |
97 |
集合竞价 |
| 09:24:45 |
12.7 |
98 |
98 |
集合竞价 |
| 09:24:51 |
12.69 |
108 |
108 |
集合竞价 |
| 09:24:57 |
12.7 |
125 |
125 |
集合竞价 |
| 09:25:00 |
12.73 |
296 |
296 |
集合竞价 |
| 09:25:06 |
12.73 |
296 |
592 |
卖出 |
| 09:30:00 |
12.73 |
20 |
612 |
卖出 |
| 09:30:03 |
12.66 |
121 |
733 |
卖出 |
| 09:30:06 |
12.7 |
32 |
765 |
买入 |
| 09:30:09 |
12.68 |
91 |
856 |
卖出 |
| 09:30:12 |
12.66 |
23 |
879 |
卖出 |
| 09:30:15 |
12.66 |
80 |
959 |
买入 |
| 09:30:18 |
12.63 |
18 |
977 |
卖出 |
| 09:30:21 |
12.62 |
11 |
988 |
卖出 |
| 09:30:24 |
12.59 |
13 |
1001 |
买入 |
| 09:30:27 |
12.55 |
47 |
1048 |
卖出 |
| 09:30:30 |
12.58 |
53 |
1101 |
买入 |
| 09:30:33 |
12.61 |
108 |
1209 |
买入 |
| 09:30:36 |
12.61 |
18 |
1227 |
卖出 |
| 09:30:39 |
12.6 |
107 |
1334 |
卖出 |
| 09:30:42 |
12.6 |
5 |
1339 |
买入 |
| 09:30:45 |
12.62 |
3 |
1342 |
买入 |
| 09:30:51 |
12.58 |
46 |
1388 |
卖出 |
| 09:30:54 |
12.6 |
7 |
1395 |
卖出 |
| 09:31:03 |
12.59 |
15 |
1410 |
买入 |
| 09:31:06 |
12.59 |
35 |
1445 |
卖出 |
| 09:31:09 |
12.58 |
2 |
1447 |
卖出 |
| 09:31:12 |
12.6 |
15 |
1462 |
买入 |
| 09:31:18 |
12.59 |
20 |
1482 |
卖出 |
| 09:31:21 |
12.61 |
9 |
1491 |
买入 |
| 09:31:24 |
12.6 |
1 |
1492 |
买入 |
| 09:31:27 |
12.59 |
20 |
1512 |
卖出 |
| 09:31:30 |
12.61 |
14 |
1526 |
买入 |
| 09:31:33 |
12.6 |
4 |
1530 |
卖出 |
| 09:31:36 |
12.62 |
3 |
1533 |
卖出 |
| 09:31:39 |
12.6 |
23 |
1556 |
卖出 |
| 09:31:42 |
12.6 |
87 |
1643 |
买入 |
| 09:31:45 |
12.61 |
54 |
1697 |
买入 |
| 09:31:48 |
12.6 |
141 |
1838 |
买入 |
| 09:31:51 |
12.6 |
12 |
1850 |
买入 |
| 09:31:54 |
12.6 |
116 |
1966 |
买入 |
| 09:32:00 |
12.59 |
80 |
2046 |
卖出 |
| 09:32:03 |
12.59 |
204 |
2250 |
买入 |
| 09:32:06 |
12.59 |
12 |
2262 |
卖出 |
| 09:32:09 |
12.58 |
15 |
2277 |
卖出 |
| 09:32:12 |
12.58 |
15 |
2292 |
卖出 |
| 09:32:18 |
12.59 |
9 |
2301 |
买入 |
| 09:32:21 |
12.56 |
48 |
2349 |
卖出 |
| 09:32:24 |
12.56 |
11 |
2360 |
卖出 |
| 09:32:27 |
12.57 |
41 |
2401 |
买入 |
| 09:32:33 |
12.57 |
5 |
2406 |
买入 |
| 09:32:36 |
12.56 |
238 |
2644 |
卖出 |
| 09:32:42 |
12.55 |
137 |
2781 |
卖出 |
| 09:32:45 |
12.58 |
23 |
2804 |
买入 |
| 09:32:48 |
12.56 |
37 |
2841 |
卖出 |
| 09:32:51 |
12.58 |
3 |
2844 |
买入 |
| 09:32:54 |
12.6 |
22 |
2866 |
买入 |
| 09:32:57 |
12.61 |
8 |
2874 |
买入 |
| 09:33:00 |
12.6 |
2 |
2876 |
卖出 |
| 09:33:03 |
12.6 |
27 |
2903 |
卖出 |
| 09:33:06 |
12.6 |
4 |
2907 |
卖出 |
| 09:33:09 |
12.6 |
65 |
2972 |
卖出 |
| 09:33:12 |
12.6 |
3 |
2975 |
卖出 |
| 09:33:15 |
12.6 |
4 |
2979 |
卖出 |
| 09:33:18 |
12.6 |
18 |
2997 |
卖出 |
| 09:33:21 |
12.6 |
1 |
2998 |
买入 |
| 09:33:24 |
12.56 |
185 |
3183 |
卖出 |
| 09:33:27 |
12.58 |
1 |
3184 |
买入 |
| 09:33:30 |
12.56 |
34 |
3218 |
卖出 |
| 09:33:33 |
12.55 |
46 |
3264 |
卖出 |
| 09:33:36 |
12.55 |
67 |
3331 |
卖出 |
| 09:33:39 |
12.53 |
54 |
3385 |
卖出 |
| 09:33:42 |
12.55 |
43 |
3428 |
买入 |
| 09:33:48 |
12.53 |
37 |
3465 |
卖出 |
| 09:33:51 |
12.56 |
21 |
3486 |
买入 |
| 09:33:54 |
12.55 |
24 |
3510 |
卖出 |
| 09:33:57 |
12.56 |
9 |
3519 |
买入 |
| 09:34:00 |
12.56 |
13 |
3532 |
卖出 |
| 09:34:03 |
12.56 |
11 |
3543 |
卖出 |
| 09:34:06 |
12.56 |
29 |
3572 |
买入 |
| 09:34:09 |
12.56 |
43 |
3615 |
买入 |
| 09:34:12 |
12.56 |
37 |
3652 |
卖出 |
| 09:34:15 |
12.56 |
43 |
3695 |
买入 |
| 09:34:18 |
12.56 |
18 |
3713 |
买入 |
| 09:34:21 |
12.56 |
22 |
3735 |
买入 |
| 09:34:27 |
12.56 |
8 |
3743 |
卖出 |
| 09:34:30 |
12.59 |
12 |
3755 |
买入 |
| 09:34:33 |
12.58 |
2 |
3757 |
卖出 |
| 09:34:36 |
12.58 |
12 |
3769 |
买入 |
| 09:34:39 |
12.56 |
61 |
3830 |
卖出 |
| 09:34:42 |
12.58 |
5 |
3835 |
买入 |
| 09:34:45 |
12.56 |
5 |
3840 |
卖出 |
| 09:34:48 |
12.58 |
3 |
3843 |
买入 |
| 09:34:51 |
12.58 |
2 |
3845 |
买入 |
| 09:34:54 |
12.57 |
13 |
3858 |
卖出 |
| 09:34:57 |
12.58 |
17 |
3875 |
买入 |
| 09:35:00 |
12.58 |
62 |
3937 |
买入 |
| 09:35:03 |
12.56 |
129 |
4066 |
卖出 |
| 09:35:06 |
12.56 |
6 |
4072 |
买入 |
| 09:35:09 |
12.55 |
35 |
4107 |
卖出 |
| 09:35:12 |
12.54 |
83 |
4190 |
卖出 |
| 09:35:15 |
12.54 |
33 |
4223 |
卖出 |
| 09:35:18 |
12.53 |
12 |
4235 |
卖出 |
| 09:35:21 |
12.52 |
83 |
4318 |
卖出 |
| 09:35:24 |
12.51 |
235 |
4553 |
卖出 |
| 09:35:27 |
12.5 |
22 |
4575 |
卖出 |
| 09:35:30 |
12.5 |
2 |
4577 |
卖出 |
| 09:35:33 |
12.53 |
110 |
4687 |
买入 |
| 09:35:36 |
12.52 |
1 |
4688 |
卖出 |
| 09:35:39 |
12.5 |
63 |
4751 |
卖出 |
| 09:35:42 |
12.51 |
55 |
4806 |
卖出 |
| 09:35:45 |
12.5 |
223 |
5029 |
卖出 |
| 09:35:48 |
12.5 |
44 |
5073 |
买入 |
| 09:35:51 |
12.51 |
32 |
5105 |
买入 |
| 09:35:54 |
12.5 |
9 |
5114 |
买入 |
| 09:35:57 |
12.48 |
35 |
5149 |
卖出 |
| 09:36:00 |
12.49 |
24 |
5173 |
卖出 |
| 09:36:03 |
12.5 |
5 |
5178 |
买入 |
| 09:36:06 |
12.49 |
15 |
5193 |
卖出 |
| 09:36:09 |
12.5 |
36 |
5229 |
买入 |
| 09:36:12 |
12.51 |
97 |
5326 |
买入 |
| 09:36:15 |
12.51 |
7 |
5333 |
卖出 |
| 09:36:18 |
12.54 |
7 |
5340 |
买入 |
| 09:36:21 |
12.55 |
4 |
5344 |
买入 |
| 09:36:24 |
12.56 |
3 |
5347 |
买入 |
| 09:36:27 |
12.56 |
27 |
5374 |
买入 |
| 09:36:30 |
12.58 |
7 |
5381 |
买入 |
| 09:36:33 |
12.58 |
8 |
5389 |
买入 |
| 09:36:36 |
12.58 |
30 |
5419 |
买入 |
| 09:36:39 |
12.58 |
9 |
5428 |
买入 |
| 09:36:45 |
12.6 |
1 |
5429 |
买入 |
| 09:36:51 |
12.6 |
28 |
5457 |
买入 |
| 09:36:54 |
12.6 |
164 |
5621 |
买入 |
| 09:36:57 |
12.6 |
15 |
5636 |
买入 |
| 09:37:00 |
12.6 |
11 |
5647 |
买入 |
| 09:37:03 |
12.6 |
15 |
5662 |
买入 |
| 09:37:06 |
12.54 |
362 |
6024 |
卖出 |
| 09:37:09 |
12.56 |
10 |
6034 |
买入 |
| 09:37:12 |
12.56 |
3 |
6037 |
买入 |
| 09:37:15 |
12.58 |
10 |
6047 |
买入 |
| 09:37:18 |
12.58 |
2 |
6049 |
买入 |
| 09:37:21 |
12.53 |
9 |
6058 |
卖出 |
| 09:37:27 |
12.57 |
1 |
6059 |
买入 |
| 09:37:30 |
12.54 |
10 |
6069 |
卖出 |
| 09:37:33 |
12.55 |
10 |
6079 |
买入 |
| 09:37:36 |
12.54 |
3 |
6082 |
卖出 |
| 09:37:39 |
12.54 |
2 |
6084 |
卖出 |
| 09:37:42 |
12.55 |
31 |
6115 |
买入 |
| 09:37:45 |
12.54 |
7 |
6122 |
卖出 |
| 09:37:48 |
12.55 |
3 |
6125 |
买入 |
| 09:37:54 |
12.54 |
4 |
6129 |
卖出 |
| 09:37:57 |
12.54 |
30 |
6159 |
卖出 |
| 09:38:00 |
12.55 |
47 |
6206 |
买入 |
| 09:38:03 |
12.55 |
3 |
6209 |
买入 |
| 09:38:12 |
12.55 |
4 |
6213 |
买入 |
| 09:38:15 |
12.55 |
6 |
6219 |
买入 |
| 09:38:18 |
12.56 |
27 |
6246 |
买入 |
| 09:38:21 |
12.55 |
8 |
6254 |
卖出 |
| 09:38:24 |
12.55 |
10 |
6264 |
卖出 |
| 09:38:27 |
12.55 |
8 |
6272 |
卖出 |
| 09:38:30 |
12.55 |
12 |
6284 |
卖出 |
| 09:38:33 |
12.55 |
41 |
6325 |
卖出 |
| 09:38:36 |
12.54 |
93 |
6418 |
卖出 |
| 09:38:39 |
12.53 |
5 |
6423 |
卖出 |
| 09:38:42 |
12.53 |
50 |
6473 |
卖出 |
| 09:38:45 |
12.56 |
50 |
6523 |
买入 |
| 09:38:48 |
12.55 |
32 |
6555 |
买入 |
| 09:38:51 |
12.54 |
38 |
6593 |
卖出 |
| 09:38:54 |
12.53 |
12 |
6605 |
卖出 |
| 09:38:57 |
12.53 |
2 |
6607 |
卖出 |
| 09:39:00 |
12.53 |
2 |
6609 |
卖出 |
| 09:39:03 |
12.53 |
1 |
6610 |
卖出 |
| 09:39:06 |
12.53 |
4 |
6614 |
卖出 |
| 09:39:15 |
12.54 |
12 |
6626 |
买入 |
| 09:39:18 |
12.53 |
21 |
6647 |
卖出 |
| 09:39:21 |
12.53 |
10 |
6657 |
卖出 |
| 09:39:24 |
12.54 |
40 |
6697 |
买入 |
| 09:39:27 |
12.54 |
10 |
6707 |
卖出 |
| 09:39:30 |
12.55 |
65 |
6772 |
买入 |
| 09:39:39 |
12.55 |
4 |
6776 |
买入 |
| 09:39:45 |
12.53 |
28 |
6804 |
卖出 |
| 09:39:48 |
12.53 |
5 |
6809 |
卖出 |
| 09:39:51 |
12.55 |
26 |
6835 |
买入 |
| 09:39:54 |
12.53 |
15 |
6850 |
卖出 |
| 09:39:57 |
12.53 |
9 |
6859 |
卖出 |
| 09:40:00 |
12.53 |
5 |
6864 |
卖出 |
| 09:40:03 |
12.52 |
11 |
6875 |
卖出 |
| 09:40:12 |
12.52 |
10 |
6885 |
卖出 |
| 09:40:15 |
12.52 |
7 |
6892 |
卖出 |
| 09:40:18 |
12.53 |
5 |
6897 |
买入 |
| 09:40:21 |
12.53 |
4 |
6901 |
卖出 |
| 09:40:24 |
12.53 |
1 |
6902 |
卖出 |
| 09:40:27 |
12.52 |
51 |
6953 |
卖出 |
| 09:40:30 |
12.52 |
25 |
6978 |
卖出 |
| 09:40:33 |
12.53 |
23 |
7001 |
卖出 |
| 09:40:39 |
12.53 |
10 |
7011 |
买入 |
| 09:40:42 |
12.53 |
10 |
7021 |
买入 |
| 09:40:45 |
12.53 |
10 |
7031 |
买入 |
| 09:40:51 |
12.53 |
6 |
7037 |
买入 |
| 09:40:54 |
12.52 |
17 |
7054 |
卖出 |
| 09:40:57 |
12.52 |
31 |
7085 |
卖出 |
| 09:41:00 |
12.52 |
19 |
7104 |
卖出 |
| 09:41:03 |
12.52 |
33 |
7137 |
卖出 |
| 09:41:06 |
12.52 |
5 |
7142 |
买入 |
| 09:41:09 |
12.51 |
7 |
7149 |
卖出 |
| 09:41:12 |
12.52 |
116 |
7265 |
买入 |
| 09:41:15 |
12.52 |
3 |
7268 |
卖出 |
| 09:41:18 |
12.53 |
1 |
7269 |
买入 |
| 09:41:27 |
12.51 |
92 |
7361 |
卖出 |
| 09:41:30 |
12.51 |
98 |
7459 |
卖出 |
| 09:41:33 |
12.51 |
73 |
7532 |
卖出 |
| 09:41:36 |
12.5 |
234 |
7766 |
卖出 |
| 09:41:39 |
12.5 |
4 |
7770 |
卖出 |
| 09:41:42 |
12.49 |
67 |
7837 |
卖出 |
| 09:41:45 |
12.49 |
90 |
7927 |
买入 |
| 09:41:48 |
12.49 |
161 |
8088 |
买入 |
| 09:41:54 |
12.49 |
25 |
8113 |
买入 |
| 09:42:00 |
12.48 |
2 |
8115 |
卖出 |
| 09:42:03 |
12.48 |
1 |
8116 |
卖出 |
| 09:42:09 |
12.48 |
10 |
8126 |
卖出 |
| 09:42:12 |
12.48 |
23 |
8149 |
卖出 |
| 09:42:15 |
12.48 |
59 |
8208 |
卖出 |
| 09:42:18 |
12.47 |
55 |
8263 |
卖出 |
| 09:42:21 |
12.46 |
58 |
8321 |
卖出 |
| 09:42:24 |
12.46 |
2 |
8323 |
卖出 |
| 09:42:27 |
12.46 |
128 |
8451 |
卖出 |
| 09:42:30 |
12.46 |
88 |
8539 |
卖出 |
| 09:42:36 |
12.46 |
2 |
8541 |
买入 |
| 09:42:39 |
12.46 |
150 |
8691 |
买入 |
| 09:42:42 |
12.46 |
32 |
8723 |
卖出 |
| 09:42:45 |
12.45 |
221 |
8944 |
卖出 |
| 09:42:48 |
12.47 |
75 |
9019 |
买入 |
| 09:42:51 |
12.47 |
1 |
9020 |
卖出 |
| 09:42:54 |
12.47 |
27 |
9047 |
卖出 |
| 09:43:03 |
12.47 |
3 |
9050 |
卖出 |
| 09:43:06 |
12.43 |
188 |
9238 |
卖出 |
| 09:43:09 |
12.47 |
24 |
9262 |
买入 |
| 09:43:12 |
12.5 |
31 |
9293 |
买入 |
| 09:43:18 |
12.49 |
4 |
9297 |
卖出 |
| 09:43:21 |
12.5 |
19 |
9316 |
买入 |
| 09:43:27 |
12.49 |
10 |
9326 |
卖出 |
| 09:43:30 |
12.48 |
6 |
9332 |
卖出 |
| 09:43:33 |
12.48 |
1 |
9333 |
卖出 |
| 09:43:39 |
12.5 |
125 |
9458 |
买入 |
| 09:43:51 |
12.5 |
8 |
9466 |
买入 |
| 09:43:54 |
12.53 |
3 |
9469 |
买入 |
| 09:43:57 |
12.53 |
5 |
9474 |
买入 |
| 09:44:12 |
12.53 |
9 |
9483 |
买入 |
| 09:44:18 |
12.51 |
4 |
9487 |
卖出 |
| 09:44:21 |
12.54 |
1 |
9488 |
买入 |
| 09:44:24 |
12.5 |
59 |
9547 |
卖出 |
| 09:44:30 |
12.5 |
3 |
9550 |
卖出 |
| 09:44:33 |
12.52 |
8 |
9558 |
买入 |
| 09:44:51 |
12.52 |
5 |
9563 |
卖出 |
| 09:44:54 |
12.52 |
3 |
9566 |
卖出 |
| 09:44:57 |
12.52 |
1 |
9567 |
卖出 |
| 09:45:03 |
12.52 |
43 |
9610 |
卖出 |
| 09:45:06 |
12.52 |
52 |
9662 |
卖出 |
| 09:45:09 |
12.53 |
11 |
9673 |
买入 |
| 09:45:12 |
12.52 |
7 |
9680 |
卖出 |
| 09:45:15 |
12.52 |
8 |
9688 |
卖出 |
| 09:45:18 |
12.51 |
15 |
9703 |
卖出 |
| 09:45:21 |
12.51 |
21 |
9724 |
卖出 |
| 09:45:27 |
12.51 |
4 |
9728 |
卖出 |
| 09:45:30 |
12.51 |
6 |
9734 |
卖出 |
| 09:45:39 |
12.52 |
2 |
9736 |
买入 |
| 09:45:45 |
12.53 |
10 |
9746 |
买入 |
| 09:45:51 |
12.52 |
33 |
9779 |
卖出 |
| 09:45:57 |
12.52 |
50 |
9829 |
卖出 |
| 09:46:00 |
12.51 |
42 |
9871 |
卖出 |
| 09:46:03 |
12.53 |
1 |
9872 |
买入 |
| 09:46:09 |
12.51 |
37 |
9909 |
卖出 |
| 09:46:12 |
12.51 |
2 |
9911 |
卖出 |
| 09:46:15 |
12.53 |
2 |
9913 |
买入 |
| 09:46:18 |
12.53 |
2 |
9915 |
买入 |
| 09:46:30 |
12.5 |
26 |
9941 |
卖出 |
| 09:46:33 |
12.52 |
2 |
9943 |
买入 |
| 09:46:36 |
12.52 |
3 |
9946 |
买入 |
| 09:46:45 |
12.52 |
2 |
9948 |
买入 |
| 09:47:00 |
12.52 |
16 |
9964 |
买入 |
| 09:47:03 |
12.52 |
3 |
9967 |
买入 |
| 09:47:12 |
12.52 |
11 |
9978 |
卖出 |
| 09:47:15 |
12.52 |
2 |
9980 |
卖出 |
| 09:47:24 |
12.52 |
3 |
9983 |
买入 |
| 09:47:30 |
12.51 |
5 |
9988 |
卖出 |