福莱特[601865]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
40.6 |
5 |
5 |
集合竞价 |
| 09:15:04 |
40.6 |
43 |
43 |
集合竞价 |
| 09:15:07 |
40.6 |
46 |
46 |
集合竞价 |
| 09:15:10 |
40.61 |
48 |
48 |
集合竞价 |
| 09:15:46 |
40.61 |
48 |
48 |
集合竞价 |
| 09:15:55 |
40.61 |
48 |
48 |
集合竞价 |
| 09:16:25 |
40.61 |
47 |
47 |
集合竞价 |
| 09:16:28 |
40.61 |
48 |
48 |
集合竞价 |
| 09:16:52 |
40.61 |
50 |
50 |
集合竞价 |
| 09:16:58 |
40.61 |
51 |
51 |
集合竞价 |
| 09:17:07 |
40.61 |
51 |
51 |
集合竞价 |
| 09:17:13 |
40.61 |
51 |
51 |
集合竞价 |
| 09:18:01 |
40.61 |
50 |
50 |
集合竞价 |
| 09:18:10 |
40.61 |
50 |
50 |
集合竞价 |
| 09:18:22 |
40.61 |
50 |
50 |
集合竞价 |
| 09:18:28 |
40.61 |
50 |
50 |
集合竞价 |
| 09:18:52 |
40.61 |
60 |
60 |
集合竞价 |
| 09:19:07 |
40.61 |
60 |
60 |
集合竞价 |
| 09:19:10 |
40.61 |
82 |
82 |
集合竞价 |
| 09:19:13 |
40.61 |
82 |
82 |
集合竞价 |
| 09:19:16 |
40.61 |
83 |
83 |
集合竞价 |
| 09:19:19 |
40.61 |
88 |
88 |
集合竞价 |
| 09:19:55 |
40.61 |
90 |
90 |
集合竞价 |
| 09:20:01 |
40.61 |
90 |
90 |
集合竞价 |
| 09:20:04 |
40.61 |
90 |
90 |
集合竞价 |
| 09:20:07 |
40.61 |
90 |
90 |
集合竞价 |
| 09:20:10 |
40.61 |
92 |
92 |
集合竞价 |
| 09:20:22 |
40.61 |
92 |
92 |
集合竞价 |
| 09:20:25 |
40.61 |
97 |
97 |
集合竞价 |
| 09:20:34 |
40.61 |
97 |
97 |
集合竞价 |
| 09:20:46 |
40.61 |
97 |
97 |
集合竞价 |
| 09:20:52 |
40.61 |
97 |
97 |
集合竞价 |
| 09:20:55 |
40.61 |
97 |
97 |
集合竞价 |
| 09:21:10 |
40.61 |
116 |
116 |
集合竞价 |
| 09:21:13 |
40.61 |
119 |
119 |
集合竞价 |
| 09:21:19 |
40.61 |
119 |
119 |
集合竞价 |
| 09:21:25 |
40.61 |
119 |
119 |
集合竞价 |
| 09:21:28 |
40.61 |
119 |
119 |
集合竞价 |
| 09:22:01 |
40.61 |
119 |
119 |
集合竞价 |
| 09:22:13 |
40.61 |
120 |
120 |
集合竞价 |
| 09:22:43 |
40.61 |
120 |
120 |
集合竞价 |
| 09:22:49 |
40.61 |
125 |
125 |
集合竞价 |
| 09:22:52 |
40.61 |
125 |
125 |
集合竞价 |
| 09:22:58 |
40.61 |
125 |
125 |
集合竞价 |
| 09:23:01 |
40.61 |
126 |
126 |
集合竞价 |
| 09:23:28 |
40.61 |
128 |
128 |
集合竞价 |
| 09:23:31 |
40.61 |
129 |
129 |
集合竞价 |
| 09:23:40 |
40.61 |
129 |
129 |
集合竞价 |
| 09:23:43 |
40.61 |
130 |
130 |
集合竞价 |
| 09:23:46 |
40.61 |
130 |
130 |
集合竞价 |
| 09:23:52 |
40.61 |
130 |
130 |
集合竞价 |
| 09:23:58 |
40.6 |
142 |
142 |
集合竞价 |
| 09:24:10 |
40.6 |
143 |
143 |
集合竞价 |
| 09:24:16 |
40.6 |
145 |
145 |
集合竞价 |
| 09:24:22 |
40.6 |
145 |
145 |
集合竞价 |
| 09:24:25 |
40.6 |
145 |
145 |
集合竞价 |
| 09:24:34 |
40.6 |
145 |
145 |
集合竞价 |
| 09:24:37 |
40.6 |
145 |
145 |
集合竞价 |
| 09:24:40 |
40.6 |
145 |
145 |
集合竞价 |
| 09:24:43 |
40.59 |
145 |
145 |
集合竞价 |
| 09:24:46 |
40.59 |
147 |
147 |
集合竞价 |
| 09:24:52 |
40.59 |
147 |
147 |
集合竞价 |
| 09:24:58 |
40.59 |
147 |
147 |
集合竞价 |
| 09:25:01 |
40.42 |
150 |
150 |
集合竞价 |
| 09:25:06 |
40.42 |
150 |
300 |
买入 |
| 09:30:01 |
40.4 |
15 |
315 |
卖出 |
| 09:30:04 |
40.4 |
79 |
394 |
买入 |
| 09:30:07 |
40.03 |
23 |
417 |
卖出 |
| 09:30:10 |
40.2 |
38 |
455 |
买入 |
| 09:30:13 |
39.95 |
106 |
561 |
卖出 |
| 09:30:16 |
39.76 |
68 |
629 |
卖出 |
| 09:30:19 |
39.72 |
16 |
645 |
卖出 |
| 09:30:22 |
39.7 |
8 |
653 |
卖出 |
| 09:30:25 |
39.69 |
16 |
669 |
卖出 |
| 09:30:28 |
39.61 |
29 |
698 |
卖出 |
| 09:30:31 |
39.61 |
29 |
727 |
卖出 |
| 09:30:34 |
39.61 |
55 |
782 |
买入 |
| 09:30:37 |
39.58 |
45 |
827 |
卖出 |
| 09:30:40 |
39.51 |
37 |
864 |
卖出 |
| 09:30:43 |
39.64 |
179 |
1043 |
买入 |
| 09:30:46 |
39.75 |
206 |
1249 |
买入 |
| 09:30:49 |
39.88 |
32 |
1281 |
买入 |
| 09:30:52 |
39.9 |
30 |
1311 |
买入 |
| 09:30:55 |
39.83 |
18 |
1329 |
卖出 |
| 09:30:58 |
39.82 |
42 |
1371 |
卖出 |
| 09:31:01 |
39.82 |
72 |
1443 |
买入 |
| 09:31:04 |
39.82 |
17 |
1460 |
买入 |
| 09:31:07 |
40.06 |
60 |
1520 |
买入 |
| 09:31:10 |
40.06 |
11 |
1531 |
卖出 |
| 09:31:13 |
40.06 |
21 |
1552 |
买入 |
| 09:31:16 |
40.06 |
28 |
1580 |
买入 |
| 09:31:19 |
40.07 |
88 |
1668 |
买入 |
| 09:31:22 |
40.23 |
19 |
1687 |
买入 |
| 09:31:25 |
40.26 |
54 |
1741 |
买入 |
| 09:31:28 |
40.36 |
8 |
1749 |
买入 |
| 09:31:31 |
40.36 |
26 |
1775 |
买入 |
| 09:31:34 |
40.41 |
376 |
2151 |
买入 |
| 09:31:37 |
40.45 |
94 |
2245 |
买入 |
| 09:31:40 |
40.53 |
38 |
2283 |
买入 |
| 09:31:43 |
40.49 |
140 |
2423 |
卖出 |
| 09:31:46 |
40.58 |
44 |
2467 |
买入 |
| 09:31:49 |
40.6 |
221 |
2688 |
买入 |
| 09:31:52 |
40.66 |
14 |
2702 |
买入 |
| 09:31:55 |
40.7 |
59 |
2761 |
买入 |
| 09:31:58 |
40.67 |
1 |
2762 |
卖出 |
| 09:32:01 |
40.7 |
24 |
2786 |
买入 |
| 09:32:04 |
40.7 |
24 |
2810 |
卖出 |
| 09:32:07 |
40.71 |
31 |
2841 |
买入 |
| 09:32:10 |
40.78 |
52 |
2893 |
买入 |
| 09:32:13 |
40.84 |
35 |
2928 |
买入 |
| 09:32:16 |
40.84 |
19 |
2947 |
买入 |
| 09:32:19 |
40.8 |
47 |
2994 |
卖出 |
| 09:32:22 |
40.61 |
145 |
3139 |
卖出 |
| 09:32:25 |
40.8 |
61 |
3200 |
买入 |
| 09:32:28 |
40.61 |
94 |
3294 |
卖出 |
| 09:32:31 |
40.61 |
33 |
3327 |
卖出 |
| 09:32:34 |
40.62 |
2 |
3329 |
买入 |
| 09:32:37 |
40.64 |
9 |
3338 |
买入 |
| 09:32:40 |
40.65 |
237 |
3575 |
买入 |
| 09:32:43 |
40.71 |
15 |
3590 |
买入 |
| 09:32:46 |
40.71 |
36 |
3626 |
买入 |
| 09:32:49 |
40.73 |
24 |
3650 |
买入 |
| 09:32:52 |
40.74 |
26 |
3676 |
买入 |
| 09:32:55 |
40.78 |
38 |
3714 |
买入 |
| 09:32:58 |
40.75 |
101 |
3815 |
卖出 |
| 09:33:01 |
40.78 |
34 |
3849 |
买入 |
| 09:33:04 |
40.78 |
73 |
3922 |
卖出 |
| 09:33:07 |
40.78 |
12 |
3934 |
买入 |
| 09:33:10 |
40.77 |
73 |
4007 |
卖出 |
| 09:33:13 |
40.73 |
108 |
4115 |
卖出 |
| 09:33:16 |
40.71 |
20 |
4135 |
卖出 |
| 09:33:19 |
40.73 |
65 |
4200 |
买入 |
| 09:33:22 |
40.66 |
1 |
4201 |
卖出 |
| 09:33:25 |
40.71 |
17 |
4218 |
买入 |
| 09:33:28 |
40.61 |
16 |
4234 |
卖出 |
| 09:33:31 |
40.61 |
14 |
4248 |
买入 |
| 09:33:34 |
40.6 |
22 |
4270 |
买入 |
| 09:33:37 |
40.6 |
5 |
4275 |
买入 |
| 09:33:40 |
40.6 |
18 |
4293 |
买入 |
| 09:33:43 |
40.6 |
10 |
4303 |
买入 |
| 09:33:46 |
40.58 |
19 |
4322 |
卖出 |
| 09:33:49 |
40.56 |
9 |
4331 |
卖出 |
| 09:33:52 |
40.6 |
55 |
4386 |
买入 |
| 09:33:55 |
40.53 |
4 |
4390 |
卖出 |
| 09:33:58 |
40.53 |
16 |
4406 |
卖出 |
| 09:34:01 |
40.51 |
9 |
4415 |
卖出 |
| 09:34:04 |
40.5 |
8 |
4423 |
卖出 |
| 09:34:07 |
40.52 |
12 |
4435 |
买入 |
| 09:34:10 |
40.49 |
16 |
4451 |
卖出 |
| 09:34:13 |
40.49 |
89 |
4540 |
卖出 |
| 09:34:16 |
40.45 |
15 |
4555 |
卖出 |
| 09:34:19 |
40.43 |
9 |
4564 |
卖出 |
| 09:34:22 |
40.41 |
9 |
4573 |
卖出 |
| 09:34:25 |
40.43 |
18 |
4591 |
买入 |
| 09:34:28 |
40.43 |
11 |
4602 |
买入 |
| 09:34:31 |
40.49 |
24 |
4626 |
买入 |
| 09:34:34 |
40.49 |
8 |
4634 |
买入 |
| 09:34:37 |
40.5 |
5 |
4639 |
买入 |
| 09:34:40 |
40.44 |
18 |
4657 |
卖出 |
| 09:34:43 |
40.44 |
3 |
4660 |
卖出 |
| 09:34:46 |
40.43 |
15 |
4675 |
卖出 |
| 09:34:49 |
40.41 |
8 |
4683 |
卖出 |
| 09:34:52 |
40.39 |
100 |
4783 |
卖出 |
| 09:34:55 |
40.36 |
119 |
4902 |
卖出 |
| 09:34:58 |
40.27 |
54 |
4956 |
卖出 |
| 09:35:01 |
40.12 |
21 |
4977 |
卖出 |
| 09:35:04 |
40.12 |
10 |
4987 |
卖出 |
| 09:35:07 |
40.14 |
116 |
5103 |
买入 |
| 09:35:10 |
40.25 |
14 |
5117 |
买入 |
| 09:35:13 |
40.17 |
12 |
5129 |
卖出 |
| 09:35:16 |
40.16 |
10 |
5139 |
卖出 |
| 09:35:19 |
40.13 |
50 |
5189 |
卖出 |
| 09:35:22 |
40.13 |
57 |
5246 |
买入 |
| 09:35:25 |
40.13 |
5 |
5251 |
买入 |
| 09:35:28 |
40.11 |
16 |
5267 |
卖出 |
| 09:35:31 |
40.12 |
74 |
5341 |
买入 |
| 09:35:34 |
40.15 |
9 |
5350 |
买入 |
| 09:35:37 |
40.16 |
10 |
5360 |
买入 |
| 09:35:40 |
40.15 |
13 |
5373 |
卖出 |
| 09:35:43 |
40.15 |
12 |
5385 |
卖出 |
| 09:35:46 |
40.16 |
26 |
5411 |
买入 |
| 09:35:49 |
40.22 |
9 |
5420 |
买入 |
| 09:35:52 |
40.13 |
123 |
5543 |
卖出 |
| 09:35:55 |
40.13 |
6 |
5549 |
买入 |
| 09:35:58 |
40.13 |
40 |
5589 |
买入 |
| 09:36:01 |
40.16 |
97 |
5686 |
买入 |
| 09:36:04 |
40.18 |
13 |
5699 |
买入 |
| 09:36:07 |
40.26 |
18 |
5717 |
买入 |
| 09:36:10 |
40.26 |
6 |
5723 |
买入 |
| 09:36:13 |
40.29 |
3 |
5726 |
买入 |
| 09:36:16 |
40.26 |
28 |
5754 |
卖出 |
| 09:36:19 |
40.16 |
87 |
5841 |
卖出 |
| 09:36:22 |
40.3 |
30 |
5871 |
买入 |
| 09:36:25 |
40.16 |
22 |
5893 |
卖出 |
| 09:36:28 |
40.16 |
24 |
5917 |
卖出 |
| 09:36:31 |
40.19 |
7 |
5924 |
卖出 |
| 09:36:34 |
40.2 |
11 |
5935 |
买入 |
| 09:36:37 |
40.23 |
13 |
5948 |
买入 |
| 09:36:40 |
40.22 |
23 |
5971 |
卖出 |
| 09:36:43 |
40.26 |
32 |
6003 |
买入 |
| 09:36:46 |
40.32 |
70 |
6073 |
买入 |
| 09:36:49 |
40.35 |
5 |
6078 |
买入 |
| 09:36:52 |
40.32 |
28 |
6106 |
卖出 |
| 09:36:55 |
40.4 |
13 |
6119 |
买入 |
| 09:36:58 |
40.4 |
42 |
6161 |
买入 |
| 09:37:01 |
40.36 |
4 |
6165 |
卖出 |
| 09:37:04 |
40.31 |
4 |
6169 |
卖出 |
| 09:37:07 |
40.3 |
35 |
6204 |
卖出 |
| 09:37:10 |
40.29 |
40 |
6244 |
卖出 |
| 09:37:13 |
40.29 |
14 |
6258 |
买入 |
| 09:37:16 |
40.29 |
31 |
6289 |
买入 |
| 09:37:19 |
40.27 |
9 |
6298 |
买入 |
| 09:37:22 |
40.22 |
10 |
6308 |
卖出 |
| 09:37:25 |
40.23 |
6 |
6314 |
买入 |
| 09:37:28 |
40.2 |
55 |
6369 |
卖出 |
| 09:37:31 |
40.2 |
34 |
6403 |
卖出 |
| 09:37:34 |
40.19 |
35 |
6438 |
卖出 |
| 09:37:37 |
40.19 |
13 |
6451 |
买入 |
| 09:37:40 |
40.18 |
11 |
6462 |
卖出 |
| 09:37:43 |
40.2 |
43 |
6505 |
买入 |
| 09:37:46 |
40.21 |
47 |
6552 |
买入 |
| 09:37:49 |
40.22 |
214 |
6766 |
买入 |
| 09:37:52 |
40.27 |
19 |
6785 |
买入 |
| 09:37:55 |
40.29 |
23 |
6808 |
买入 |
| 09:37:58 |
40.29 |
3 |
6811 |
卖出 |
| 09:38:01 |
40.27 |
47 |
6858 |
卖出 |
| 09:38:04 |
40.22 |
58 |
6916 |
卖出 |
| 09:38:07 |
40.19 |
16 |
6932 |
卖出 |
| 09:38:10 |
40.2 |
92 |
7024 |
买入 |
| 09:38:13 |
40.18 |
23 |
7047 |
卖出 |
| 09:38:16 |
40.18 |
43 |
7090 |
卖出 |
| 09:38:19 |
40.18 |
150 |
7240 |
卖出 |
| 09:38:22 |
40.1 |
99 |
7339 |
卖出 |
| 09:38:25 |
40.05 |
71 |
7410 |
卖出 |
| 09:38:28 |
40.1 |
52 |
7462 |
买入 |
| 09:38:31 |
40.1 |
4 |
7466 |
买入 |
| 09:38:34 |
40.06 |
81 |
7547 |
卖出 |
| 09:38:37 |
40.15 |
76 |
7623 |
买入 |
| 09:38:40 |
40.18 |
17 |
7640 |
买入 |
| 09:38:43 |
40.14 |
7 |
7647 |
卖出 |
| 09:38:46 |
40.18 |
4 |
7651 |
买入 |
| 09:38:49 |
40.14 |
2 |
7653 |
卖出 |
| 09:38:52 |
40.14 |
4 |
7657 |
卖出 |
| 09:38:58 |
40.14 |
42 |
7699 |
卖出 |
| 09:39:01 |
40.14 |
21 |
7720 |
卖出 |
| 09:39:04 |
40.17 |
2 |
7722 |
买入 |
| 09:39:07 |
40.17 |
31 |
7753 |
买入 |
| 09:39:10 |
40.17 |
8 |
7761 |
卖出 |
| 09:39:13 |
40.11 |
32 |
7793 |
卖出 |
| 09:39:16 |
40.11 |
16 |
7809 |
卖出 |
| 09:39:19 |
40.16 |
19 |
7828 |
买入 |
| 09:39:22 |
40.17 |
4 |
7832 |
卖出 |
| 09:39:25 |
40.17 |
8 |
7840 |
买入 |
| 09:39:28 |
40.14 |
8 |
7848 |
买入 |
| 09:39:31 |
40.13 |
14 |
7862 |
买入 |
| 09:39:34 |
40.11 |
4 |
7866 |
卖出 |
| 09:39:37 |
40.11 |
15 |
7881 |
买入 |
| 09:39:40 |
40.12 |
19 |
7900 |
买入 |
| 09:39:43 |
40.11 |
26 |
7926 |
卖出 |
| 09:39:46 |
40.09 |
5 |
7931 |
卖出 |
| 09:39:49 |
40.1 |
4 |
7935 |
买入 |
| 09:39:52 |
40.1 |
3 |
7938 |
买入 |
| 09:39:55 |
40.08 |
22 |
7960 |
卖出 |
| 09:39:58 |
40.08 |
56 |
8016 |
卖出 |
| 09:40:01 |
40.02 |
33 |
8049 |
卖出 |
| 09:40:04 |
40.01 |
22 |
8071 |
卖出 |
| 09:40:07 |
40.01 |
4 |
8075 |
卖出 |
| 09:40:10 |
40.01 |
16 |
8091 |
卖出 |
| 09:40:13 |
39.99 |
162 |
8253 |
卖出 |
| 09:40:16 |
39.95 |
35 |
8288 |
卖出 |
| 09:40:19 |
40 |
4 |
8292 |
买入 |
| 09:40:22 |
39.95 |
10 |
8302 |
卖出 |
| 09:40:25 |
39.95 |
19 |
8321 |
卖出 |
| 09:40:28 |
39.89 |
22 |
8343 |
卖出 |
| 09:40:31 |
39.85 |
16 |
8359 |
卖出 |
| 09:40:34 |
39.86 |
5 |
8364 |
买入 |
| 09:40:37 |
39.82 |
4 |
8368 |
卖出 |
| 09:40:40 |
39.86 |
17 |
8385 |
买入 |
| 09:40:43 |
39.83 |
9 |
8394 |
卖出 |
| 09:40:46 |
39.86 |
11 |
8405 |
买入 |
| 09:40:49 |
39.86 |
41 |
8446 |
卖出 |
| 09:40:52 |
39.88 |
49 |
8495 |
买入 |
| 09:40:55 |
39.9 |
47 |
8542 |
买入 |
| 09:40:58 |
39.91 |
8 |
8550 |
买入 |
| 09:41:01 |
39.91 |
25 |
8575 |
买入 |
| 09:41:04 |
39.92 |
12 |
8587 |
买入 |
| 09:41:10 |
39.95 |
32 |
8619 |
买入 |
| 09:41:13 |
39.92 |
98 |
8717 |
卖出 |
| 09:41:16 |
39.92 |
37 |
8754 |
买入 |
| 09:41:19 |
39.99 |
173 |
8927 |
买入 |
| 09:41:22 |
39.99 |
16 |
8943 |
卖出 |
| 09:41:25 |
40.01 |
176 |
9119 |
买入 |
| 09:41:28 |
40.05 |
75 |
9194 |
买入 |
| 09:41:31 |
39.99 |
88 |
9282 |
卖出 |
| 09:41:34 |
39.99 |
69 |
9351 |
卖出 |
| 09:41:37 |
40.02 |
20 |
9371 |
买入 |
| 09:41:40 |
40 |
28 |
9399 |
卖出 |
| 09:41:43 |
40.02 |
12 |
9411 |
买入 |
| 09:41:46 |
39.93 |
5 |
9416 |
卖出 |
| 09:41:49 |
40.02 |
5 |
9421 |
买入 |