法拉电子[600563]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
146.76 |
2 |
2 |
集合竞价 |
| 09:15:04 |
146.67 |
4 |
4 |
集合竞价 |
| 09:15:07 |
146.67 |
8 |
8 |
集合竞价 |
| 09:15:49 |
161.37 |
82 |
82 |
集合竞价 |
| 09:15:58 |
146.67 |
8 |
8 |
集合竞价 |
| 09:16:10 |
140 |
15 |
15 |
集合竞价 |
| 09:16:28 |
140 |
15 |
15 |
集合竞价 |
| 09:16:40 |
140 |
15 |
15 |
集合竞价 |
| 09:16:52 |
140 |
15 |
15 |
集合竞价 |
| 09:16:58 |
140 |
16 |
16 |
集合竞价 |
| 09:17:04 |
161.35 |
82 |
82 |
集合竞价 |
| 09:17:16 |
161.35 |
82 |
82 |
集合竞价 |
| 09:17:19 |
161.35 |
82 |
82 |
集合竞价 |
| 09:17:22 |
161.35 |
82 |
82 |
集合竞价 |
| 09:17:25 |
161.35 |
82 |
82 |
集合竞价 |
| 09:17:28 |
161.35 |
82 |
82 |
集合竞价 |
| 09:17:31 |
161.35 |
82 |
82 |
集合竞价 |
| 09:17:34 |
140 |
15 |
15 |
集合竞价 |
| 09:17:43 |
140 |
15 |
15 |
集合竞价 |
| 09:17:49 |
140 |
15 |
15 |
集合竞价 |
| 09:18:04 |
140 |
15 |
15 |
集合竞价 |
| 09:18:10 |
140 |
16 |
16 |
集合竞价 |
| 09:18:16 |
140 |
16 |
16 |
集合竞价 |
| 09:18:22 |
140 |
16 |
16 |
集合竞价 |
| 09:18:52 |
140 |
16 |
16 |
集合竞价 |
| 09:19:01 |
140 |
16 |
16 |
集合竞价 |
| 09:19:22 |
140 |
16 |
16 |
集合竞价 |
| 09:19:37 |
140 |
16 |
16 |
集合竞价 |
| 09:19:46 |
140.03 |
16 |
16 |
集合竞价 |
| 09:20:10 |
140.03 |
16 |
16 |
集合竞价 |
| 09:20:16 |
140.03 |
16 |
16 |
集合竞价 |
| 09:20:28 |
140.03 |
16 |
16 |
集合竞价 |
| 09:20:31 |
140.03 |
19 |
19 |
集合竞价 |
| 09:20:46 |
140.03 |
19 |
19 |
集合竞价 |
| 09:21:01 |
140.03 |
19 |
19 |
集合竞价 |
| 09:21:10 |
140.04 |
19 |
19 |
集合竞价 |
| 09:21:22 |
140.07 |
19 |
19 |
集合竞价 |
| 09:21:37 |
140.1 |
19 |
19 |
集合竞价 |
| 09:22:07 |
140.11 |
19 |
19 |
集合竞价 |
| 09:22:16 |
140.1 |
26 |
26 |
集合竞价 |
| 09:22:19 |
140.1 |
26 |
26 |
集合竞价 |
| 09:22:31 |
140.1 |
29 |
29 |
集合竞价 |
| 09:22:34 |
140.1 |
29 |
29 |
集合竞价 |
| 09:22:52 |
140.1 |
30 |
30 |
集合竞价 |
| 09:22:55 |
140.1 |
30 |
30 |
集合竞价 |
| 09:22:58 |
140.1 |
30 |
30 |
集合竞价 |
| 09:23:01 |
140.1 |
31 |
31 |
集合竞价 |
| 09:23:04 |
140.44 |
31 |
31 |
集合竞价 |
| 09:23:13 |
140.44 |
31 |
31 |
集合竞价 |
| 09:23:19 |
140.44 |
31 |
31 |
集合竞价 |
| 09:23:25 |
140.44 |
62 |
62 |
集合竞价 |
| 09:23:28 |
140.44 |
62 |
62 |
集合竞价 |
| 09:23:31 |
140.44 |
68 |
68 |
集合竞价 |
| 09:23:34 |
140.44 |
68 |
68 |
集合竞价 |
| 09:23:37 |
140.44 |
70 |
70 |
集合竞价 |
| 09:23:40 |
140.44 |
70 |
70 |
集合竞价 |
| 09:23:49 |
140.44 |
72 |
72 |
集合竞价 |
| 09:23:52 |
140.44 |
72 |
72 |
集合竞价 |
| 09:23:55 |
140.44 |
72 |
72 |
集合竞价 |
| 09:24:01 |
140.44 |
74 |
74 |
集合竞价 |
| 09:24:10 |
140.44 |
74 |
74 |
集合竞价 |
| 09:24:16 |
140.46 |
74 |
74 |
集合竞价 |
| 09:24:22 |
142 |
80 |
80 |
集合竞价 |
| 09:24:25 |
142 |
80 |
80 |
集合竞价 |
| 09:24:31 |
142 |
82 |
82 |
集合竞价 |
| 09:24:37 |
142 |
82 |
82 |
集合竞价 |
| 09:24:40 |
142 |
82 |
82 |
集合竞价 |
| 09:24:43 |
142 |
82 |
82 |
集合竞价 |
| 09:24:46 |
142 |
82 |
82 |
集合竞价 |
| 09:24:49 |
142 |
82 |
82 |
集合竞价 |
| 09:24:52 |
142 |
82 |
82 |
集合竞价 |
| 09:24:55 |
143.17 |
92 |
92 |
集合竞价 |
| 09:24:58 |
144.89 |
98 |
98 |
集合竞价 |
| 09:25:04 |
145.96 |
98 |
196 |
卖出 |
| 09:30:02 |
145.96 |
22 |
218 |
卖出 |
| 09:30:05 |
146.2 |
29 |
247 |
卖出 |
| 09:30:08 |
146.31 |
35 |
282 |
买入 |
| 09:30:11 |
146.68 |
42 |
324 |
买入 |
| 09:30:14 |
146.69 |
39 |
363 |
买入 |
| 09:30:17 |
146.29 |
92 |
455 |
卖出 |
| 09:30:20 |
146.3 |
39 |
494 |
买入 |
| 09:30:23 |
146.29 |
17 |
511 |
卖出 |
| 09:30:26 |
146.29 |
21 |
532 |
买入 |
| 09:30:29 |
146.7 |
11 |
543 |
买入 |
| 09:30:32 |
146.69 |
15 |
558 |
卖出 |
| 09:30:35 |
146.1 |
15 |
573 |
卖出 |
| 09:30:38 |
146.11 |
16 |
589 |
买入 |
| 09:30:41 |
146 |
26 |
615 |
卖出 |
| 09:30:44 |
145.99 |
32 |
647 |
卖出 |
| 09:30:47 |
146 |
14 |
661 |
买入 |
| 09:30:50 |
145.87 |
16 |
677 |
卖出 |
| 09:30:53 |
145.88 |
5 |
682 |
买入 |
| 09:30:56 |
145.96 |
10 |
692 |
买入 |
| 09:30:59 |
146 |
10 |
702 |
买入 |
| 09:31:02 |
146.11 |
5 |
707 |
卖出 |
| 09:31:05 |
146.11 |
2 |
709 |
卖出 |
| 09:31:08 |
146.48 |
11 |
720 |
买入 |
| 09:31:11 |
146.48 |
13 |
733 |
卖出 |
| 09:31:14 |
146.69 |
53 |
786 |
买入 |
| 09:31:17 |
147.17 |
16 |
802 |
买入 |
| 09:31:20 |
146.71 |
12 |
814 |
卖出 |
| 09:31:23 |
146.88 |
11 |
825 |
买入 |
| 09:31:26 |
147.17 |
22 |
847 |
买入 |
| 09:31:29 |
147.16 |
8 |
855 |
卖出 |
| 09:31:32 |
147.55 |
18 |
873 |
买入 |
| 09:31:35 |
147.55 |
15 |
888 |
卖出 |
| 09:31:38 |
147.56 |
6 |
894 |
买入 |
| 09:31:41 |
147.89 |
4 |
898 |
买入 |
| 09:31:44 |
147.56 |
3 |
901 |
卖出 |
| 09:31:47 |
147.93 |
10 |
911 |
买入 |
| 09:31:50 |
148 |
25 |
936 |
买入 |
| 09:31:53 |
147.62 |
6 |
942 |
卖出 |
| 09:31:56 |
147.98 |
1 |
943 |
卖出 |
| 09:31:59 |
147.64 |
1 |
944 |
卖出 |
| 09:32:02 |
147.97 |
1 |
945 |
买入 |
| 09:32:05 |
147.68 |
15 |
960 |
卖出 |
| 09:32:08 |
148 |
6 |
966 |
买入 |
| 09:32:11 |
148 |
4 |
970 |
买入 |
| 09:32:14 |
148 |
9 |
979 |
买入 |
| 09:32:17 |
148 |
27 |
1006 |
卖出 |
| 09:32:20 |
148 |
11 |
1017 |
卖出 |
| 09:32:23 |
148 |
35 |
1052 |
卖出 |
| 09:32:26 |
147.89 |
18 |
1070 |
卖出 |
| 09:32:29 |
147.89 |
16 |
1086 |
卖出 |
| 09:32:32 |
148.01 |
31 |
1117 |
买入 |
| 09:32:35 |
148.07 |
49 |
1166 |
买入 |
| 09:32:38 |
148.07 |
12 |
1178 |
卖出 |
| 09:32:41 |
148 |
39 |
1217 |
卖出 |
| 09:32:44 |
147.88 |
40 |
1257 |
卖出 |
| 09:32:47 |
147.14 |
8 |
1265 |
卖出 |
| 09:32:50 |
147.14 |
3 |
1268 |
卖出 |
| 09:32:53 |
147.15 |
6 |
1274 |
卖出 |
| 09:32:56 |
147.19 |
2 |
1276 |
买入 |
| 09:32:59 |
147.7 |
16 |
1292 |
买入 |
| 09:33:02 |
147.7 |
33 |
1325 |
买入 |
| 09:33:05 |
147.81 |
29 |
1354 |
买入 |
| 09:33:08 |
147.6 |
14 |
1368 |
卖出 |
| 09:33:11 |
147.11 |
9 |
1377 |
卖出 |
| 09:33:14 |
147.6 |
7 |
1384 |
买入 |
| 09:33:17 |
147.6 |
11 |
1395 |
买入 |
| 09:33:20 |
147.12 |
2 |
1397 |
卖出 |
| 09:33:23 |
147.13 |
2 |
1399 |
卖出 |
| 09:33:26 |
147.57 |
2 |
1401 |
买入 |
| 09:33:29 |
147.13 |
1 |
1402 |
卖出 |
| 09:33:32 |
147.57 |
4 |
1406 |
买入 |
| 09:33:35 |
147.59 |
25 |
1431 |
买入 |
| 09:33:38 |
147.63 |
34 |
1465 |
买入 |
| 09:33:41 |
147.79 |
60 |
1525 |
买入 |
| 09:33:44 |
147.88 |
19 |
1544 |
买入 |
| 09:33:47 |
147.85 |
24 |
1568 |
卖出 |
| 09:33:50 |
147.98 |
17 |
1585 |
买入 |
| 09:33:53 |
147.98 |
12 |
1597 |
买入 |
| 09:33:56 |
147.8 |
2 |
1599 |
卖出 |
| 09:33:59 |
147.61 |
19 |
1618 |
卖出 |
| 09:34:02 |
147.22 |
14 |
1632 |
卖出 |
| 09:34:05 |
147.63 |
13 |
1645 |
买入 |
| 09:34:08 |
147.66 |
26 |
1671 |
买入 |
| 09:34:11 |
147.61 |
13 |
1684 |
卖出 |
| 09:34:14 |
147.57 |
8 |
1692 |
卖出 |
| 09:34:17 |
147.46 |
3 |
1695 |
卖出 |
| 09:34:20 |
147.23 |
1 |
1696 |
卖出 |
| 09:34:23 |
147.22 |
4 |
1700 |
卖出 |
| 09:34:26 |
147.24 |
4 |
1704 |
卖出 |
| 09:34:29 |
147.23 |
14 |
1718 |
卖出 |
| 09:34:32 |
147.22 |
34 |
1752 |
卖出 |
| 09:34:35 |
147.08 |
18 |
1770 |
卖出 |
| 09:34:38 |
147 |
31 |
1801 |
卖出 |
| 09:34:41 |
147 |
12 |
1813 |
卖出 |
| 09:34:44 |
146.75 |
11 |
1824 |
卖出 |
| 09:34:47 |
146.63 |
3 |
1827 |
卖出 |
| 09:34:50 |
146.22 |
4 |
1831 |
卖出 |
| 09:34:53 |
146.21 |
6 |
1837 |
卖出 |
| 09:34:56 |
146.22 |
18 |
1855 |
卖出 |
| 09:34:59 |
146.21 |
12 |
1867 |
卖出 |
| 09:35:02 |
146.23 |
18 |
1885 |
买入 |
| 09:35:05 |
146.12 |
20 |
1905 |
卖出 |
| 09:35:08 |
146.49 |
9 |
1914 |
买入 |
| 09:35:11 |
146.21 |
5 |
1919 |
卖出 |
| 09:35:14 |
146.21 |
5 |
1924 |
卖出 |
| 09:35:17 |
146.21 |
1 |
1925 |
卖出 |
| 09:35:20 |
146.61 |
5 |
1930 |
买入 |
| 09:35:23 |
146.61 |
12 |
1942 |
买入 |
| 09:35:26 |
146.61 |
6 |
1948 |
卖出 |
| 09:35:29 |
146.61 |
3 |
1951 |
买入 |
| 09:35:32 |
146.39 |
1 |
1952 |
卖出 |
| 09:35:35 |
146.61 |
1 |
1953 |
买入 |
| 09:35:38 |
146.42 |
1 |
1954 |
卖出 |
| 09:35:41 |
146.39 |
2 |
1956 |
卖出 |
| 09:35:44 |
146.58 |
3 |
1959 |
买入 |
| 09:35:47 |
146.38 |
4 |
1963 |
卖出 |
| 09:35:50 |
146.38 |
10 |
1973 |
卖出 |
| 09:35:53 |
146.3 |
15 |
1988 |
卖出 |
| 09:35:56 |
146.3 |
9 |
1997 |
卖出 |
| 09:35:59 |
146.12 |
12 |
2009 |
卖出 |
| 09:36:02 |
146 |
8 |
2017 |
卖出 |
| 09:36:05 |
145.99 |
13 |
2030 |
卖出 |
| 09:36:08 |
145.99 |
16 |
2046 |
买入 |
| 09:36:11 |
145.86 |
4 |
2050 |
卖出 |
| 09:36:14 |
146.3 |
7 |
2057 |
买入 |
| 09:36:17 |
146.5 |
13 |
2070 |
买入 |
| 09:36:20 |
146.39 |
5 |
2075 |
卖出 |
| 09:36:23 |
146.39 |
1 |
2076 |
卖出 |
| 09:36:26 |
146.5 |
2 |
2078 |
买入 |
| 09:36:29 |
146.39 |
2 |
2080 |
卖出 |
| 09:36:32 |
146.5 |
1 |
2081 |
买入 |
| 09:36:35 |
146.49 |
3 |
2084 |
卖出 |
| 09:36:38 |
146.49 |
2 |
2086 |
买入 |
| 09:36:41 |
146.27 |
2 |
2088 |
卖出 |
| 09:36:44 |
146.27 |
1 |
2089 |
卖出 |
| 09:36:47 |
146.39 |
7 |
2096 |
买入 |
| 09:36:50 |
146.39 |
9 |
2105 |
买入 |
| 09:36:53 |
146.29 |
3 |
2108 |
卖出 |
| 09:36:56 |
146.21 |
2 |
2110 |
卖出 |
| 09:37:02 |
146.29 |
11 |
2121 |
卖出 |
| 09:37:05 |
146.01 |
4 |
2125 |
卖出 |
| 09:37:08 |
146.16 |
4 |
2129 |
买入 |
| 09:37:11 |
146.16 |
14 |
2143 |
买入 |
| 09:37:14 |
146.16 |
8 |
2151 |
卖出 |
| 09:37:17 |
146.36 |
2 |
2153 |
买入 |
| 09:37:20 |
146.38 |
2 |
2155 |
买入 |
| 09:37:23 |
146.17 |
2 |
2157 |
卖出 |
| 09:37:26 |
146.38 |
2 |
2159 |
买入 |
| 09:37:29 |
146.17 |
1 |
2160 |
卖出 |
| 09:37:32 |
146.18 |
1 |
2161 |
买入 |
| 09:37:35 |
146.38 |
2 |
2163 |
买入 |
| 09:37:38 |
146.59 |
21 |
2184 |
买入 |
| 09:37:41 |
146.39 |
3 |
2187 |
卖出 |
| 09:37:44 |
146.45 |
4 |
2191 |
买入 |
| 09:37:47 |
146.39 |
5 |
2196 |
卖出 |
| 09:37:50 |
146.39 |
8 |
2204 |
卖出 |
| 09:37:53 |
146.45 |
9 |
2213 |
买入 |
| 09:37:56 |
146.45 |
5 |
2218 |
卖出 |
| 09:37:59 |
146.39 |
3 |
2221 |
卖出 |
| 09:38:02 |
146.38 |
8 |
2229 |
卖出 |
| 09:38:05 |
146.35 |
2 |
2231 |
卖出 |
| 09:38:08 |
146.18 |
15 |
2246 |
卖出 |
| 09:38:11 |
146.16 |
6 |
2252 |
卖出 |
| 09:38:14 |
146.3 |
2 |
2254 |
买入 |
| 09:38:17 |
145.94 |
7 |
2261 |
卖出 |
| 09:38:20 |
145.85 |
35 |
2296 |
卖出 |
| 09:38:23 |
145.69 |
15 |
2311 |
卖出 |
| 09:38:26 |
145.8 |
10 |
2321 |
买入 |
| 09:38:29 |
145.52 |
7 |
2328 |
卖出 |
| 09:38:32 |
145.51 |
2 |
2330 |
卖出 |
| 09:38:38 |
145.36 |
1 |
2331 |
卖出 |
| 09:38:41 |
145.31 |
4 |
2335 |
卖出 |
| 09:38:44 |
145.31 |
8 |
2343 |
买入 |
| 09:38:47 |
145.31 |
4 |
2347 |
买入 |
| 09:38:56 |
145.3 |
2 |
2349 |
卖出 |
| 09:38:59 |
145.12 |
4 |
2353 |
卖出 |
| 09:39:02 |
145.12 |
2 |
2355 |
卖出 |
| 09:39:08 |
145.12 |
6 |
2361 |
卖出 |
| 09:39:11 |
145.12 |
44 |
2405 |
买入 |
| 09:39:14 |
144.81 |
9 |
2414 |
卖出 |
| 09:39:17 |
144.81 |
10 |
2424 |
卖出 |
| 09:39:20 |
144.81 |
14 |
2438 |
卖出 |
| 09:39:23 |
144.81 |
5 |
2443 |
买入 |
| 09:39:26 |
144.72 |
4 |
2447 |
卖出 |
| 09:39:29 |
144.47 |
26 |
2473 |
卖出 |
| 09:39:32 |
144.47 |
20 |
2493 |
卖出 |
| 09:39:35 |
144.33 |
11 |
2504 |
卖出 |
| 09:39:38 |
144.25 |
20 |
2524 |
买入 |
| 09:39:41 |
144.11 |
21 |
2545 |
卖出 |
| 09:39:44 |
144.26 |
7 |
2552 |
买入 |
| 09:39:47 |
144.18 |
8 |
2560 |
卖出 |
| 09:39:50 |
144.12 |
6 |
2566 |
卖出 |
| 09:39:53 |
144.32 |
8 |
2574 |
买入 |
| 09:39:56 |
144.12 |
24 |
2598 |
卖出 |
| 09:39:59 |
144.01 |
29 |
2627 |
卖出 |
| 09:40:02 |
144.1 |
12 |
2639 |
买入 |
| 09:40:05 |
144.04 |
10 |
2649 |
卖出 |
| 09:40:08 |
144.28 |
37 |
2686 |
买入 |
| 09:40:11 |
144.33 |
55 |
2741 |
买入 |
| 09:40:14 |
144 |
93 |
2834 |
卖出 |
| 09:40:17 |
144.29 |
26 |
2860 |
买入 |
| 09:40:20 |
144.29 |
19 |
2879 |
买入 |
| 09:40:23 |
144.28 |
26 |
2905 |
卖出 |
| 09:40:26 |
144.06 |
6 |
2911 |
卖出 |
| 09:40:29 |
144.28 |
10 |
2921 |
买入 |
| 09:40:32 |
144.28 |
7 |
2928 |
买入 |
| 09:40:35 |
144.29 |
4 |
2932 |
买入 |
| 09:40:38 |
144.09 |
8 |
2940 |
卖出 |
| 09:40:41 |
144.11 |
2 |
2942 |
买入 |
| 09:40:44 |
144.13 |
1 |
2943 |
买入 |
| 09:40:47 |
144.14 |
2 |
2945 |
买入 |
| 09:40:50 |
144.45 |
3 |
2948 |
买入 |
| 09:40:53 |
144.15 |
1 |
2949 |
卖出 |
| 09:41:05 |
143.98 |
49 |
2998 |
卖出 |
| 09:41:08 |
143.8 |
31 |
3029 |
卖出 |
| 09:41:11 |
143.84 |
11 |
3040 |
买入 |
| 09:41:14 |
143.68 |
4 |
3044 |
卖出 |
| 09:41:17 |
143.74 |
10 |
3054 |
买入 |
| 09:41:20 |
143.98 |
21 |
3075 |
买入 |
| 09:41:23 |
143.99 |
16 |
3091 |
买入 |
| 09:41:26 |
144.15 |
40 |
3131 |
买入 |
| 09:41:29 |
144.47 |
30 |
3161 |
买入 |
| 09:41:32 |
144.11 |
17 |
3178 |
卖出 |
| 09:41:35 |
144.45 |
10 |
3188 |
买入 |
| 09:41:38 |
144.17 |
8 |
3196 |
卖出 |
| 09:41:41 |
144.11 |
8 |
3204 |
卖出 |