福然德[605050]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
10.78 |
2 |
2 |
集合竞价 |
| 09:15:07 |
10.8 |
10 |
10 |
集合竞价 |
| 09:15:10 |
10.82 |
10 |
10 |
集合竞价 |
| 09:15:22 |
10.78 |
32 |
32 |
集合竞价 |
| 09:16:19 |
10.78 |
32 |
32 |
集合竞价 |
| 09:17:07 |
10.78 |
32 |
32 |
集合竞价 |
| 09:17:13 |
10.78 |
32 |
32 |
集合竞价 |
| 09:17:37 |
10.78 |
32 |
32 |
集合竞价 |
| 09:17:52 |
10.78 |
48 |
48 |
集合竞价 |
| 09:18:07 |
10.78 |
50 |
50 |
集合竞价 |
| 09:18:49 |
10.78 |
73 |
73 |
集合竞价 |
| 09:19:31 |
10.78 |
74 |
74 |
集合竞价 |
| 09:19:58 |
10.78 |
76 |
76 |
集合竞价 |
| 09:20:10 |
10.78 |
76 |
76 |
集合竞价 |
| 09:20:22 |
10.78 |
78 |
78 |
集合竞价 |
| 09:21:55 |
10.78 |
78 |
78 |
集合竞价 |
| 09:22:01 |
10.78 |
78 |
78 |
集合竞价 |
| 09:22:28 |
10.78 |
111 |
111 |
集合竞价 |
| 09:23:07 |
10.78 |
111 |
111 |
集合竞价 |
| 09:23:13 |
10.78 |
118 |
118 |
集合竞价 |
| 09:23:16 |
10.78 |
118 |
118 |
集合竞价 |
| 09:23:19 |
10.78 |
118 |
118 |
集合竞价 |
| 09:23:34 |
10.78 |
119 |
119 |
集合竞价 |
| 09:23:37 |
10.78 |
214 |
214 |
集合竞价 |
| 09:23:43 |
10.78 |
258 |
258 |
集合竞价 |
| 09:23:49 |
10.78 |
258 |
258 |
集合竞价 |
| 09:23:55 |
10.78 |
258 |
258 |
集合竞价 |
| 09:24:07 |
10.78 |
267 |
267 |
集合竞价 |
| 09:24:10 |
10.78 |
267 |
267 |
集合竞价 |
| 09:24:31 |
10.78 |
272 |
272 |
集合竞价 |
| 09:24:34 |
10.78 |
284 |
284 |
集合竞价 |
| 09:24:40 |
10.78 |
284 |
284 |
集合竞价 |
| 09:24:43 |
10.78 |
290 |
290 |
集合竞价 |
| 09:24:46 |
10.78 |
291 |
291 |
集合竞价 |
| 09:24:55 |
10.78 |
343 |
343 |
集合竞价 |
| 09:24:58 |
10.79 |
345 |
345 |
集合竞价 |
| 09:25:01 |
10.82 |
350 |
350 |
集合竞价 |
| 09:25:05 |
10.82 |
350 |
700 |
卖出 |
| 09:30:01 |
10.9 |
22 |
722 |
买入 |
| 09:30:04 |
10.8 |
319 |
1041 |
卖出 |
| 09:30:07 |
10.82 |
167 |
1208 |
买入 |
| 09:30:10 |
10.8 |
187 |
1395 |
卖出 |
| 09:30:13 |
10.8 |
31 |
1426 |
卖出 |
| 09:30:16 |
10.78 |
130 |
1556 |
卖出 |
| 09:30:19 |
10.77 |
215 |
1771 |
卖出 |
| 09:30:22 |
10.75 |
57 |
1828 |
卖出 |
| 09:30:25 |
10.75 |
9 |
1837 |
卖出 |
| 09:30:28 |
10.75 |
22 |
1859 |
卖出 |
| 09:30:31 |
10.73 |
59 |
1918 |
卖出 |
| 09:30:34 |
10.73 |
35 |
1953 |
卖出 |
| 09:30:37 |
10.71 |
56 |
2009 |
卖出 |
| 09:30:40 |
10.7 |
13 |
2022 |
卖出 |
| 09:30:43 |
10.67 |
12 |
2034 |
卖出 |
| 09:30:46 |
10.64 |
48 |
2082 |
卖出 |
| 09:30:49 |
10.62 |
10 |
2092 |
卖出 |
| 09:30:52 |
10.61 |
17 |
2109 |
卖出 |
| 09:30:55 |
10.6 |
155 |
2264 |
卖出 |
| 09:30:58 |
10.6 |
40 |
2304 |
卖出 |
| 09:31:01 |
10.6 |
35 |
2339 |
卖出 |
| 09:31:04 |
10.62 |
33 |
2372 |
买入 |
| 09:31:07 |
10.63 |
6 |
2378 |
卖出 |
| 09:31:10 |
10.65 |
13 |
2391 |
买入 |
| 09:31:13 |
10.61 |
141 |
2532 |
卖出 |
| 09:31:16 |
10.64 |
18 |
2550 |
买入 |
| 09:31:19 |
10.61 |
12 |
2562 |
卖出 |
| 09:31:22 |
10.61 |
6 |
2568 |
卖出 |
| 09:31:25 |
10.65 |
34 |
2602 |
买入 |
| 09:31:28 |
10.64 |
18 |
2620 |
卖出 |
| 09:31:31 |
10.61 |
34 |
2654 |
卖出 |
| 09:31:34 |
10.65 |
12 |
2666 |
买入 |
| 09:31:37 |
10.64 |
14 |
2680 |
卖出 |
| 09:31:40 |
10.63 |
22 |
2702 |
卖出 |
| 09:31:43 |
10.64 |
21 |
2723 |
买入 |
| 09:31:46 |
10.65 |
128 |
2851 |
买入 |
| 09:31:49 |
10.65 |
45 |
2896 |
买入 |
| 09:31:52 |
10.65 |
23 |
2919 |
买入 |
| 09:31:55 |
10.65 |
3 |
2922 |
买入 |
| 09:31:58 |
10.66 |
90 |
3012 |
买入 |
| 09:32:07 |
10.66 |
204 |
3216 |
卖出 |
| 09:32:10 |
10.65 |
16 |
3232 |
卖出 |
| 09:32:13 |
10.65 |
24 |
3256 |
卖出 |
| 09:32:16 |
10.65 |
11 |
3267 |
卖出 |
| 09:32:19 |
10.64 |
52 |
3319 |
卖出 |
| 09:32:22 |
10.64 |
19 |
3338 |
卖出 |
| 09:32:25 |
10.65 |
161 |
3499 |
买入 |
| 09:32:28 |
10.65 |
31 |
3530 |
卖出 |
| 09:32:31 |
10.64 |
71 |
3601 |
卖出 |
| 09:32:34 |
10.64 |
14 |
3615 |
卖出 |
| 09:32:37 |
10.64 |
48 |
3663 |
买入 |
| 09:32:40 |
10.63 |
113 |
3776 |
卖出 |
| 09:32:43 |
10.62 |
45 |
3821 |
卖出 |
| 09:32:46 |
10.62 |
30 |
3851 |
卖出 |
| 09:32:49 |
10.6 |
219 |
4070 |
卖出 |
| 09:32:52 |
10.62 |
32 |
4102 |
买入 |
| 09:32:55 |
10.6 |
28 |
4130 |
卖出 |
| 09:32:58 |
10.6 |
44 |
4174 |
卖出 |
| 09:33:01 |
10.6 |
160 |
4334 |
买入 |
| 09:33:04 |
10.6 |
47 |
4381 |
卖出 |
| 09:33:07 |
10.6 |
26 |
4407 |
卖出 |
| 09:33:10 |
10.6 |
19 |
4426 |
买入 |
| 09:33:13 |
10.58 |
41 |
4467 |
卖出 |
| 09:33:19 |
10.56 |
152 |
4619 |
卖出 |
| 09:33:22 |
10.57 |
40 |
4659 |
买入 |
| 09:33:25 |
10.56 |
53 |
4712 |
卖出 |
| 09:33:28 |
10.54 |
87 |
4799 |
卖出 |
| 09:33:31 |
10.52 |
77 |
4876 |
卖出 |
| 09:33:37 |
10.51 |
56 |
4932 |
卖出 |
| 09:33:40 |
10.52 |
13 |
4945 |
卖出 |
| 09:33:43 |
10.52 |
79 |
5024 |
卖出 |
| 09:33:46 |
10.52 |
167 |
5191 |
买入 |
| 09:33:49 |
10.51 |
112 |
5303 |
卖出 |
| 09:33:52 |
10.52 |
188 |
5491 |
买入 |
| 09:33:55 |
10.55 |
113 |
5604 |
买入 |
| 09:33:58 |
10.51 |
220 |
5824 |
卖出 |
| 09:34:04 |
10.55 |
1 |
5825 |
买入 |
| 09:34:07 |
10.55 |
11 |
5836 |
买入 |
| 09:34:10 |
10.55 |
2 |
5838 |
卖出 |
| 09:34:13 |
10.56 |
28 |
5866 |
买入 |
| 09:34:16 |
10.56 |
4 |
5870 |
卖出 |
| 09:34:19 |
10.56 |
8 |
5878 |
卖出 |
| 09:34:22 |
10.56 |
116 |
5994 |
卖出 |
| 09:34:25 |
10.57 |
90 |
6084 |
买入 |
| 09:34:28 |
10.56 |
23 |
6107 |
卖出 |
| 09:34:31 |
10.56 |
20 |
6127 |
卖出 |
| 09:34:34 |
10.59 |
100 |
6227 |
买入 |
| 09:34:37 |
10.56 |
288 |
6515 |
卖出 |
| 09:34:40 |
10.6 |
12 |
6527 |
买入 |
| 09:34:43 |
10.6 |
41 |
6568 |
卖出 |
| 09:34:46 |
10.57 |
22 |
6590 |
卖出 |
| 09:34:49 |
10.6 |
122 |
6712 |
买入 |
| 09:34:55 |
10.6 |
5 |
6717 |
卖出 |
| 09:34:58 |
10.57 |
55 |
6772 |
卖出 |
| 09:35:01 |
10.61 |
2 |
6774 |
买入 |
| 09:35:04 |
10.61 |
34 |
6808 |
买入 |
| 09:35:07 |
10.59 |
5 |
6813 |
卖出 |
| 09:35:10 |
10.61 |
41 |
6854 |
买入 |
| 09:35:13 |
10.59 |
69 |
6923 |
卖出 |
| 09:35:16 |
10.59 |
23 |
6946 |
卖出 |
| 09:35:19 |
10.59 |
92 |
7038 |
买入 |
| 09:35:22 |
10.59 |
21 |
7059 |
卖出 |
| 09:35:25 |
10.59 |
10 |
7069 |
卖出 |
| 09:35:28 |
10.59 |
2 |
7071 |
卖出 |
| 09:35:31 |
10.59 |
79 |
7150 |
卖出 |
| 09:35:34 |
10.59 |
146 |
7296 |
卖出 |
| 09:35:37 |
10.59 |
17 |
7313 |
买入 |
| 09:35:40 |
10.59 |
357 |
7670 |
买入 |
| 09:35:43 |
10.58 |
69 |
7739 |
卖出 |
| 09:35:46 |
10.58 |
4 |
7743 |
买入 |
| 09:35:49 |
10.58 |
5 |
7748 |
买入 |
| 09:35:52 |
10.59 |
10 |
7758 |
买入 |
| 09:35:55 |
10.57 |
35 |
7793 |
卖出 |
| 09:35:58 |
10.57 |
74 |
7867 |
买入 |
| 09:36:01 |
10.57 |
91 |
7958 |
卖出 |
| 09:36:04 |
10.57 |
8 |
7966 |
买入 |
| 09:36:07 |
10.56 |
19 |
7985 |
卖出 |
| 09:36:13 |
10.57 |
15 |
8000 |
买入 |
| 09:36:16 |
10.58 |
8 |
8008 |
买入 |
| 09:36:19 |
10.58 |
6 |
8014 |
卖出 |
| 09:36:22 |
10.57 |
86 |
8100 |
卖出 |
| 09:36:28 |
10.57 |
38 |
8138 |
卖出 |
| 09:36:31 |
10.58 |
19 |
8157 |
买入 |
| 09:36:34 |
10.57 |
110 |
8267 |
卖出 |
| 09:36:37 |
10.56 |
19 |
8286 |
卖出 |
| 09:36:40 |
10.57 |
5 |
8291 |
买入 |
| 09:36:43 |
10.58 |
14 |
8305 |
买入 |
| 09:36:46 |
10.59 |
4 |
8309 |
买入 |
| 09:36:52 |
10.59 |
30 |
8339 |
买入 |
| 09:36:55 |
10.58 |
11 |
8350 |
卖出 |
| 09:37:01 |
10.58 |
17 |
8367 |
买入 |
| 09:37:04 |
10.57 |
7 |
8374 |
卖出 |
| 09:37:07 |
10.58 |
15 |
8389 |
买入 |
| 09:37:10 |
10.57 |
123 |
8512 |
卖出 |
| 09:37:13 |
10.57 |
75 |
8587 |
买入 |
| 09:37:16 |
10.57 |
10 |
8597 |
买入 |
| 09:37:19 |
10.57 |
35 |
8632 |
买入 |
| 09:37:22 |
10.57 |
14 |
8646 |
买入 |
| 09:37:25 |
10.57 |
3 |
8649 |
买入 |
| 09:37:28 |
10.56 |
47 |
8696 |
卖出 |
| 09:37:31 |
10.57 |
39 |
8735 |
买入 |
| 09:37:34 |
10.57 |
48 |
8783 |
买入 |
| 09:37:37 |
10.58 |
3 |
8786 |
买入 |
| 09:37:40 |
10.57 |
41 |
8827 |
卖出 |
| 09:37:43 |
10.57 |
2 |
8829 |
买入 |
| 09:37:46 |
10.57 |
7 |
8836 |
卖出 |
| 09:37:49 |
10.58 |
1 |
8837 |
买入 |
| 09:37:52 |
10.57 |
7 |
8844 |
卖出 |
| 09:37:55 |
10.57 |
31 |
8875 |
买入 |
| 09:37:58 |
10.57 |
5 |
8880 |
卖出 |
| 09:38:01 |
10.57 |
27 |
8907 |
卖出 |
| 09:38:04 |
10.58 |
24 |
8931 |
买入 |
| 09:38:07 |
10.58 |
2 |
8933 |
卖出 |
| 09:38:10 |
10.59 |
8 |
8941 |
买入 |
| 09:38:13 |
10.58 |
4 |
8945 |
卖出 |
| 09:38:16 |
10.58 |
8 |
8953 |
卖出 |
| 09:38:19 |
10.58 |
23 |
8976 |
卖出 |
| 09:38:22 |
10.58 |
15 |
8991 |
买入 |
| 09:38:25 |
10.58 |
8 |
8999 |
买入 |
| 09:38:28 |
10.57 |
14 |
9013 |
卖出 |
| 09:38:31 |
10.58 |
31 |
9044 |
买入 |
| 09:38:34 |
10.58 |
32 |
9076 |
卖出 |
| 09:38:37 |
10.58 |
10 |
9086 |
卖出 |
| 09:38:40 |
10.58 |
1 |
9087 |
卖出 |
| 09:38:43 |
10.59 |
19 |
9106 |
买入 |
| 09:38:46 |
10.58 |
2 |
9108 |
卖出 |
| 09:38:49 |
10.59 |
1 |
9109 |
买入 |
| 09:38:52 |
10.59 |
5 |
9114 |
买入 |
| 09:38:55 |
10.59 |
10 |
9124 |
买入 |
| 09:38:58 |
10.59 |
54 |
9178 |
买入 |
| 09:39:01 |
10.6 |
114 |
9292 |
买入 |
| 09:39:04 |
10.59 |
211 |
9503 |
卖出 |
| 09:39:07 |
10.62 |
63 |
9566 |
买入 |
| 09:39:10 |
10.59 |
9 |
9575 |
卖出 |
| 09:39:16 |
10.61 |
3 |
9578 |
买入 |
| 09:39:19 |
10.61 |
21 |
9599 |
卖出 |
| 09:39:22 |
10.62 |
6 |
9605 |
买入 |
| 09:39:25 |
10.64 |
282 |
9887 |
买入 |
| 09:39:28 |
10.65 |
50 |
9937 |
买入 |
| 09:39:31 |
10.65 |
7 |
9944 |
买入 |
| 09:39:34 |
10.67 |
17 |
9961 |
买入 |
| 09:39:37 |
10.67 |
18 |
9979 |
买入 |
| 09:39:40 |
10.67 |
41 |
10020 |
买入 |
| 09:39:43 |
10.68 |
2 |
10022 |
买入 |
| 09:39:46 |
10.67 |
30 |
10052 |
卖出 |
| 09:39:49 |
10.69 |
46 |
10098 |
买入 |
| 09:39:52 |
10.69 |
28 |
10126 |
买入 |
| 09:39:55 |
10.7 |
55 |
10181 |
买入 |
| 09:39:58 |
10.69 |
14 |
10195 |
卖出 |
| 09:40:04 |
10.66 |
90 |
10285 |
卖出 |
| 09:40:07 |
10.67 |
47 |
10332 |
买入 |
| 09:40:13 |
10.67 |
39 |
10371 |
买入 |
| 09:40:16 |
10.66 |
10 |
10381 |
卖出 |
| 09:40:19 |
10.67 |
45 |
10426 |
买入 |
| 09:40:22 |
10.66 |
25 |
10451 |
卖出 |
| 09:40:25 |
10.66 |
26 |
10477 |
卖出 |
| 09:40:28 |
10.66 |
165 |
10642 |
买入 |
| 09:40:31 |
10.65 |
70 |
10712 |
卖出 |
| 09:40:37 |
10.65 |
1 |
10713 |
买入 |
| 09:40:40 |
10.64 |
10 |
10723 |
卖出 |
| 09:40:49 |
10.64 |
57 |
10780 |
买入 |
| 09:40:52 |
10.64 |
59 |
10839 |
买入 |
| 09:41:01 |
10.65 |
12 |
10851 |
买入 |
| 09:41:04 |
10.66 |
14 |
10865 |
买入 |
| 09:41:07 |
10.66 |
12 |
10877 |
买入 |
| 09:41:10 |
10.66 |
11 |
10888 |
买入 |
| 09:41:13 |
10.65 |
2 |
10890 |
卖出 |
| 09:41:16 |
10.65 |
12 |
10902 |
卖出 |
| 09:41:19 |
10.65 |
2 |
10904 |
卖出 |
| 09:41:22 |
10.64 |
25 |
10929 |
卖出 |
| 09:41:25 |
10.64 |
18 |
10947 |
卖出 |
| 09:41:28 |
10.64 |
1 |
10948 |
卖出 |
| 09:41:34 |
10.64 |
10 |
10958 |
买入 |
| 09:41:37 |
10.63 |
83 |
11041 |
卖出 |
| 09:41:40 |
10.63 |
15 |
11056 |
卖出 |
| 09:41:43 |
10.62 |
153 |
11209 |
卖出 |
| 09:41:46 |
10.62 |
18 |
11227 |
卖出 |
| 09:41:49 |
10.62 |
26 |
11253 |
卖出 |
| 09:41:52 |
10.62 |
33 |
11286 |
卖出 |
| 09:41:55 |
10.63 |
96 |
11382 |
买入 |
| 09:41:58 |
10.62 |
19 |
11401 |
卖出 |
| 09:42:01 |
10.62 |
20 |
11421 |
卖出 |
| 09:42:04 |
10.62 |
16 |
11437 |
卖出 |
| 09:42:07 |
10.62 |
7 |
11444 |
卖出 |
| 09:42:10 |
10.62 |
1 |
11445 |
卖出 |
| 09:42:13 |
10.62 |
10 |
11455 |
卖出 |
| 09:42:19 |
10.62 |
8 |
11463 |
卖出 |
| 09:42:22 |
10.63 |
20 |
11483 |
买入 |
| 09:42:28 |
10.62 |
6 |
11489 |
卖出 |
| 09:42:31 |
10.63 |
1 |
11490 |
买入 |
| 09:42:37 |
10.63 |
21 |
11511 |
买入 |
| 09:42:40 |
10.63 |
25 |
11536 |
买入 |
| 09:42:43 |
10.63 |
6 |
11542 |
买入 |
| 09:42:46 |
10.63 |
101 |
11643 |
买入 |
| 09:42:49 |
10.62 |
10 |
11653 |
卖出 |
| 09:42:52 |
10.62 |
10 |
11663 |
卖出 |
| 09:42:58 |
10.63 |
10 |
11673 |
卖出 |
| 09:43:01 |
10.64 |
3 |
11676 |
买入 |
| 09:43:04 |
10.64 |
26 |
11702 |
买入 |
| 09:43:10 |
10.65 |
12 |
11714 |
买入 |
| 09:43:19 |
10.65 |
66 |
11780 |
买入 |
| 09:43:22 |
10.65 |
15 |
11795 |
卖出 |
| 09:43:31 |
10.64 |
1 |
11796 |
买入 |
| 09:43:40 |
10.66 |
1 |
11797 |
买入 |
| 09:43:43 |
10.66 |
1 |
11798 |
卖出 |
| 09:43:49 |
10.67 |
61 |
11859 |
买入 |
| 09:43:52 |
10.66 |
16 |
11875 |
卖出 |
| 09:43:55 |
10.67 |
5 |
11880 |
买入 |
| 09:44:01 |
10.65 |
57 |
11937 |
卖出 |
| 09:44:04 |
10.68 |
45 |
11982 |
买入 |
| 09:44:16 |
10.69 |
5 |
11987 |
买入 |
| 09:44:19 |
10.69 |
8 |
11995 |
买入 |
| 09:44:22 |
10.67 |
20 |
12015 |
卖出 |
| 09:44:25 |
10.67 |
2 |
12017 |
买入 |
| 09:44:28 |
10.67 |
1 |
12018 |
买入 |
| 09:44:31 |
10.67 |
5 |
12023 |
买入 |
| 09:44:34 |
10.67 |
7 |
12030 |
买入 |
| 09:44:43 |
10.68 |
2 |
12032 |
买入 |
| 09:44:46 |
10.67 |
1 |
12033 |
卖出 |
| 09:44:49 |
10.68 |
7 |
12040 |
买入 |
| 09:44:55 |
10.67 |
3 |
12043 |
卖出 |
| 09:45:10 |
10.68 |
45 |
12088 |
买入 |