法兰泰克[603966]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:07 |
9.16 |
10 |
10 |
集合竞价 |
| 09:18:19 |
9.16 |
10 |
10 |
集合竞价 |
| 09:18:22 |
9.16 |
10 |
10 |
集合竞价 |
| 09:18:40 |
9.08 |
12 |
12 |
集合竞价 |
| 09:18:46 |
9.08 |
17 |
17 |
集合竞价 |
| 09:18:52 |
9.08 |
29 |
29 |
集合竞价 |
| 09:19:13 |
9.08 |
30 |
30 |
集合竞价 |
| 09:19:16 |
9.07 |
30 |
30 |
集合竞价 |
| 09:19:25 |
9.07 |
30 |
30 |
集合竞价 |
| 09:19:37 |
9.07 |
30 |
30 |
集合竞价 |
| 09:20:01 |
9.07 |
30 |
30 |
集合竞价 |
| 09:20:04 |
9 |
62 |
62 |
集合竞价 |
| 09:20:16 |
9 |
67 |
67 |
集合竞价 |
| 09:20:25 |
9 |
67 |
67 |
集合竞价 |
| 09:21:25 |
9 |
67 |
67 |
集合竞价 |
| 09:21:34 |
9 |
67 |
67 |
集合竞价 |
| 09:22:16 |
9 |
67 |
67 |
集合竞价 |
| 09:22:22 |
9 |
87 |
87 |
集合竞价 |
| 09:22:37 |
9 |
87 |
87 |
集合竞价 |
| 09:23:22 |
9 |
87 |
87 |
集合竞价 |
| 09:23:25 |
9 |
87 |
87 |
集合竞价 |
| 09:23:31 |
9 |
87 |
87 |
集合竞价 |
| 09:23:43 |
9 |
97 |
97 |
集合竞价 |
| 09:23:55 |
9 |
116 |
116 |
集合竞价 |
| 09:24:01 |
9 |
116 |
116 |
集合竞价 |
| 09:24:04 |
9 |
116 |
116 |
集合竞价 |
| 09:24:13 |
9 |
132 |
132 |
集合竞价 |
| 09:24:31 |
9 |
132 |
132 |
集合竞价 |
| 09:24:49 |
9 |
132 |
132 |
集合竞价 |
| 09:24:52 |
9 |
132 |
132 |
集合竞价 |
| 09:24:58 |
8.98 |
132 |
132 |
集合竞价 |
| 09:25:05 |
8.98 |
132 |
264 |
买入 |
| 09:30:01 |
8.8 |
49 |
313 |
卖出 |
| 09:30:04 |
8.93 |
60 |
373 |
买入 |
| 09:30:07 |
8.95 |
1 |
374 |
买入 |
| 09:30:10 |
8.9 |
21 |
395 |
卖出 |
| 09:30:13 |
8.9 |
112 |
507 |
买入 |
| 09:30:16 |
8.85 |
58 |
565 |
卖出 |
| 09:30:19 |
8.8 |
12 |
577 |
卖出 |
| 09:30:22 |
8.78 |
88 |
665 |
卖出 |
| 09:30:25 |
8.78 |
24 |
689 |
卖出 |
| 09:30:28 |
8.78 |
7 |
696 |
买入 |
| 09:30:31 |
8.75 |
15 |
711 |
卖出 |
| 09:30:34 |
8.75 |
3 |
714 |
买入 |
| 09:30:37 |
8.72 |
67 |
781 |
卖出 |
| 09:30:40 |
8.74 |
166 |
947 |
买入 |
| 09:30:43 |
8.72 |
18 |
965 |
卖出 |
| 09:30:46 |
8.71 |
4 |
969 |
卖出 |
| 09:30:49 |
8.72 |
157 |
1126 |
买入 |
| 09:30:55 |
8.65 |
21 |
1147 |
卖出 |
| 09:30:58 |
8.65 |
16 |
1163 |
卖出 |
| 09:31:01 |
8.66 |
123 |
1286 |
买入 |
| 09:31:04 |
8.66 |
48 |
1334 |
卖出 |
| 09:31:07 |
8.66 |
297 |
1631 |
卖出 |
| 09:31:10 |
8.66 |
430 |
2061 |
买入 |
| 09:31:13 |
8.66 |
284 |
2345 |
买入 |
| 09:31:16 |
8.65 |
73 |
2418 |
卖出 |
| 09:31:19 |
8.65 |
75 |
2493 |
买入 |
| 09:31:22 |
8.65 |
96 |
2589 |
买入 |
| 09:31:25 |
8.65 |
174 |
2763 |
买入 |
| 09:31:28 |
8.66 |
46 |
2809 |
买入 |
| 09:31:31 |
8.66 |
83 |
2892 |
买入 |
| 09:31:34 |
8.72 |
92 |
2984 |
买入 |
| 09:31:37 |
8.67 |
7 |
2991 |
卖出 |
| 09:31:40 |
8.73 |
20 |
3011 |
买入 |
| 09:31:43 |
8.73 |
28 |
3039 |
卖出 |
| 09:31:46 |
8.68 |
102 |
3141 |
卖出 |
| 09:31:49 |
8.73 |
21 |
3162 |
买入 |
| 09:31:52 |
8.73 |
44 |
3206 |
买入 |
| 09:31:58 |
8.73 |
20 |
3226 |
买入 |
| 09:32:01 |
8.73 |
47 |
3273 |
买入 |
| 09:32:04 |
8.73 |
13 |
3286 |
买入 |
| 09:32:07 |
8.73 |
29 |
3315 |
买入 |
| 09:32:10 |
8.69 |
217 |
3532 |
卖出 |
| 09:32:13 |
8.73 |
16 |
3548 |
买入 |
| 09:32:16 |
8.73 |
23 |
3571 |
买入 |
| 09:32:19 |
8.72 |
33 |
3604 |
卖出 |
| 09:32:22 |
8.71 |
26 |
3630 |
卖出 |
| 09:32:25 |
8.73 |
204 |
3834 |
买入 |
| 09:32:28 |
8.73 |
1 |
3835 |
卖出 |
| 09:32:31 |
8.73 |
129 |
3964 |
卖出 |
| 09:32:34 |
8.79 |
22 |
3986 |
卖出 |
| 09:32:37 |
8.79 |
16 |
4002 |
买入 |
| 09:32:40 |
8.79 |
15 |
4017 |
卖出 |
| 09:32:46 |
8.8 |
118 |
4135 |
买入 |
| 09:32:52 |
8.8 |
3 |
4138 |
卖出 |
| 09:32:55 |
8.8 |
38 |
4176 |
卖出 |
| 09:32:58 |
8.8 |
150 |
4326 |
卖出 |
| 09:33:01 |
8.8 |
3 |
4329 |
买入 |
| 09:33:07 |
8.78 |
3 |
4332 |
买入 |
| 09:33:10 |
8.77 |
8 |
4340 |
卖出 |
| 09:33:13 |
8.76 |
1 |
4341 |
卖出 |
| 09:33:16 |
8.77 |
20 |
4361 |
买入 |
| 09:33:19 |
8.74 |
13 |
4374 |
卖出 |
| 09:33:22 |
8.74 |
9 |
4383 |
买入 |
| 09:33:25 |
8.76 |
31 |
4414 |
买入 |
| 09:33:28 |
8.76 |
25 |
4439 |
买入 |
| 09:33:31 |
8.78 |
6 |
4445 |
买入 |
| 09:33:34 |
8.77 |
5 |
4450 |
卖出 |
| 09:33:37 |
8.77 |
17 |
4467 |
卖出 |
| 09:33:40 |
8.77 |
2 |
4469 |
卖出 |
| 09:33:49 |
8.76 |
13 |
4482 |
卖出 |
| 09:33:52 |
8.75 |
3 |
4485 |
卖出 |
| 09:34:04 |
8.73 |
51 |
4536 |
卖出 |
| 09:34:07 |
8.73 |
68 |
4604 |
卖出 |
| 09:34:10 |
8.73 |
50 |
4654 |
买入 |
| 09:34:13 |
8.71 |
18 |
4672 |
卖出 |
| 09:34:19 |
8.71 |
14 |
4686 |
买入 |
| 09:34:22 |
8.71 |
16 |
4702 |
买入 |
| 09:34:25 |
8.71 |
38 |
4740 |
卖出 |
| 09:34:28 |
8.72 |
12 |
4752 |
买入 |
| 09:34:31 |
8.74 |
3 |
4755 |
买入 |
| 09:34:34 |
8.72 |
20 |
4775 |
卖出 |
| 09:34:37 |
8.73 |
1 |
4776 |
卖出 |
| 09:34:40 |
8.73 |
9 |
4785 |
买入 |
| 09:34:43 |
8.73 |
5 |
4790 |
买入 |
| 09:34:46 |
8.73 |
5 |
4795 |
买入 |
| 09:34:55 |
8.72 |
52 |
4847 |
卖出 |
| 09:35:01 |
8.72 |
1 |
4848 |
买入 |
| 09:35:04 |
8.73 |
12 |
4860 |
买入 |
| 09:35:07 |
8.72 |
6 |
4866 |
卖出 |
| 09:35:10 |
8.72 |
7 |
4873 |
卖出 |
| 09:35:13 |
8.72 |
54 |
4927 |
卖出 |
| 09:35:16 |
8.73 |
7 |
4934 |
买入 |
| 09:35:19 |
8.72 |
22 |
4956 |
卖出 |
| 09:35:25 |
8.72 |
2 |
4958 |
卖出 |
| 09:35:28 |
8.73 |
3 |
4961 |
买入 |
| 09:35:31 |
8.73 |
16 |
4977 |
买入 |
| 09:35:34 |
8.72 |
3 |
4980 |
卖出 |
| 09:35:37 |
8.72 |
4 |
4984 |
卖出 |
| 09:35:40 |
8.72 |
66 |
5050 |
卖出 |
| 09:35:43 |
8.71 |
19 |
5069 |
卖出 |
| 09:35:46 |
8.71 |
6 |
5075 |
卖出 |
| 09:35:52 |
8.71 |
149 |
5224 |
卖出 |
| 09:35:58 |
8.71 |
2 |
5226 |
卖出 |
| 09:36:01 |
8.71 |
6 |
5232 |
卖出 |
| 09:36:04 |
8.71 |
38 |
5270 |
卖出 |
| 09:36:07 |
8.71 |
12 |
5282 |
买入 |
| 09:36:10 |
8.71 |
3 |
5285 |
买入 |
| 09:36:13 |
8.7 |
8 |
5293 |
卖出 |
| 09:36:16 |
8.71 |
1 |
5294 |
买入 |
| 09:36:19 |
8.71 |
3 |
5297 |
买入 |
| 09:36:22 |
8.7 |
66 |
5363 |
卖出 |
| 09:36:28 |
8.71 |
75 |
5438 |
买入 |
| 09:36:31 |
8.71 |
117 |
5555 |
买入 |
| 09:36:34 |
8.72 |
10 |
5565 |
买入 |
| 09:36:37 |
8.7 |
57 |
5622 |
卖出 |
| 09:36:40 |
8.72 |
24 |
5646 |
买入 |
| 09:36:43 |
8.73 |
1 |
5647 |
买入 |
| 09:36:46 |
8.71 |
25 |
5672 |
卖出 |
| 09:36:58 |
8.73 |
2 |
5674 |
买入 |
| 09:37:01 |
8.73 |
8 |
5682 |
买入 |
| 09:37:04 |
8.73 |
15 |
5697 |
买入 |
| 09:37:07 |
8.72 |
6 |
5703 |
卖出 |
| 09:37:10 |
8.72 |
11 |
5714 |
卖出 |
| 09:37:16 |
8.76 |
1 |
5715 |
买入 |
| 09:37:28 |
8.72 |
6 |
5721 |
卖出 |
| 09:37:31 |
8.72 |
1 |
5722 |
卖出 |
| 09:37:34 |
8.75 |
3 |
5725 |
买入 |
| 09:37:40 |
8.72 |
45 |
5770 |
卖出 |
| 09:37:49 |
8.72 |
1 |
5771 |
卖出 |
| 09:37:52 |
8.75 |
22 |
5793 |
买入 |
| 09:37:58 |
8.72 |
10 |
5803 |
卖出 |
| 09:38:01 |
8.72 |
6 |
5809 |
卖出 |
| 09:38:07 |
8.74 |
1 |
5810 |
买入 |
| 09:38:16 |
8.73 |
2 |
5812 |
卖出 |
| 09:38:19 |
8.75 |
120 |
5932 |
买入 |
| 09:38:22 |
8.75 |
4 |
5936 |
买入 |
| 09:38:31 |
8.76 |
31 |
5967 |
买入 |
| 09:38:34 |
8.76 |
2 |
5969 |
买入 |
| 09:38:40 |
8.76 |
48 |
6017 |
买入 |
| 09:38:55 |
8.76 |
47 |
6064 |
卖出 |
| 09:39:01 |
8.76 |
100 |
6164 |
买入 |
| 09:39:04 |
8.76 |
2 |
6166 |
买入 |
| 09:39:07 |
8.76 |
115 |
6281 |
买入 |
| 09:39:10 |
8.76 |
6 |
6287 |
买入 |
| 09:39:13 |
8.76 |
15 |
6302 |
买入 |
| 09:39:25 |
8.77 |
10 |
6312 |
买入 |
| 09:39:28 |
8.77 |
10 |
6322 |
买入 |
| 09:39:31 |
8.77 |
1 |
6323 |
卖出 |
| 09:39:40 |
8.77 |
20 |
6343 |
卖出 |
| 09:39:46 |
8.77 |
10 |
6353 |
买入 |
| 09:39:52 |
8.77 |
10 |
6363 |
卖出 |
| 09:39:55 |
8.77 |
28 |
6391 |
卖出 |
| 09:39:58 |
8.77 |
1 |
6392 |
卖出 |
| 09:40:01 |
8.78 |
31 |
6423 |
买入 |
| 09:40:19 |
8.78 |
4 |
6427 |
卖出 |
| 09:40:31 |
8.78 |
1 |
6428 |
卖出 |
| 09:40:34 |
8.78 |
6 |
6434 |
卖出 |
| 09:40:46 |
8.78 |
20 |
6454 |
卖出 |
| 09:40:49 |
8.79 |
10 |
6464 |
买入 |
| 09:40:52 |
8.79 |
56 |
6520 |
买入 |
| 09:41:01 |
8.78 |
3 |
6523 |
卖出 |
| 09:41:04 |
8.79 |
37 |
6560 |
买入 |
| 09:41:10 |
8.79 |
5 |
6565 |
买入 |
| 09:41:13 |
8.79 |
2 |
6567 |
买入 |
| 09:41:22 |
8.79 |
79 |
6646 |
买入 |
| 09:41:25 |
8.79 |
43 |
6689 |
买入 |
| 09:41:31 |
8.78 |
5 |
6694 |
卖出 |
| 09:41:37 |
8.79 |
5 |
6699 |
买入 |
| 09:41:52 |
8.79 |
3 |
6702 |
买入 |
| 09:42:04 |
8.79 |
20 |
6722 |
买入 |
| 09:42:16 |
8.78 |
150 |
6872 |
卖出 |
| 09:42:22 |
8.79 |
6 |
6878 |
买入 |
| 09:42:25 |
8.79 |
3 |
6881 |
买入 |
| 09:42:28 |
8.79 |
10 |
6891 |
买入 |
| 09:42:31 |
8.79 |
1 |
6892 |
买入 |
| 09:42:40 |
8.79 |
28 |
6920 |
买入 |
| 09:43:01 |
8.79 |
1 |
6921 |
卖出 |
| 09:43:13 |
8.8 |
102 |
7023 |
买入 |
| 09:43:16 |
8.81 |
261 |
7284 |
买入 |
| 09:43:19 |
8.82 |
121 |
7405 |
买入 |
| 09:43:22 |
8.82 |
127 |
7532 |
买入 |
| 09:43:25 |
8.83 |
62 |
7594 |
买入 |
| 09:43:28 |
8.83 |
1 |
7595 |
买入 |
| 09:43:34 |
8.83 |
23 |
7618 |
买入 |
| 09:43:40 |
8.83 |
43 |
7661 |
买入 |
| 09:43:43 |
8.83 |
40 |
7701 |
买入 |
| 09:43:46 |
8.83 |
124 |
7825 |
买入 |
| 09:43:49 |
8.84 |
2 |
7827 |
买入 |
| 09:43:52 |
8.84 |
18 |
7845 |
买入 |
| 09:43:55 |
8.84 |
182 |
8027 |
买入 |
| 09:44:01 |
8.84 |
4 |
8031 |
卖出 |
| 09:44:04 |
8.85 |
50 |
8081 |
买入 |
| 09:44:07 |
8.85 |
8 |
8089 |
买入 |
| 09:44:13 |
8.84 |
1 |
8090 |
卖出 |
| 09:44:16 |
8.85 |
138 |
8228 |
买入 |
| 09:44:19 |
8.84 |
4 |
8232 |
卖出 |
| 09:44:31 |
8.84 |
1 |
8233 |
卖出 |
| 09:44:34 |
8.84 |
1 |
8234 |
卖出 |
| 09:44:40 |
8.83 |
87 |
8321 |
卖出 |
| 09:44:46 |
8.83 |
15 |
8336 |
卖出 |
| 09:44:55 |
8.83 |
26 |
8362 |
卖出 |
| 09:45:04 |
8.83 |
12 |
8374 |
买入 |
| 09:45:07 |
8.82 |
29 |
8403 |
卖出 |
| 09:45:10 |
8.82 |
15 |
8418 |
卖出 |
| 09:45:13 |
8.81 |
6 |
8424 |
卖出 |
| 09:45:16 |
8.81 |
12 |
8436 |
买入 |
| 09:45:25 |
8.8 |
12 |
8448 |
卖出 |
| 09:45:28 |
8.8 |
1 |
8449 |
卖出 |
| 09:45:31 |
8.8 |
1 |
8450 |
卖出 |
| 09:45:37 |
8.81 |
2 |
8452 |
买入 |
| 09:45:52 |
8.81 |
5 |
8457 |
卖出 |
| 09:45:55 |
8.81 |
6 |
8463 |
卖出 |
| 09:46:01 |
8.81 |
1 |
8464 |
卖出 |
| 09:46:04 |
8.82 |
4 |
8468 |
买入 |
| 09:46:07 |
8.81 |
115 |
8583 |
卖出 |
| 09:46:10 |
8.82 |
103 |
8686 |
买入 |
| 09:46:13 |
8.83 |
87 |
8773 |
买入 |
| 09:46:16 |
8.83 |
1 |
8774 |
买入 |
| 09:46:19 |
8.83 |
1 |
8775 |
买入 |
| 09:46:34 |
8.82 |
63 |
8838 |
卖出 |
| 09:46:37 |
8.82 |
28 |
8866 |
买入 |
| 09:46:40 |
8.83 |
20 |
8886 |
买入 |
| 09:46:43 |
8.83 |
45 |
8931 |
买入 |
| 09:47:01 |
8.83 |
10 |
8941 |
买入 |
| 09:47:04 |
8.83 |
20 |
8961 |
买入 |
| 09:47:07 |
8.83 |
18 |
8979 |
买入 |
| 09:47:10 |
8.83 |
8 |
8987 |
买入 |
| 09:47:13 |
8.82 |
146 |
9133 |
卖出 |
| 09:47:19 |
8.82 |
10 |
9143 |
买入 |
| 09:47:22 |
8.82 |
12 |
9155 |
买入 |
| 09:47:25 |
8.81 |
48 |
9203 |
卖出 |
| 09:47:31 |
8.81 |
1 |
9204 |
卖出 |
| 09:47:49 |
8.81 |
32 |
9236 |
卖出 |
| 09:47:52 |
8.81 |
21 |
9257 |
买入 |
| 09:47:55 |
8.81 |
3 |
9260 |
买入 |
| 09:47:58 |
8.81 |
39 |
9299 |
买入 |
| 09:48:01 |
8.81 |
2 |
9301 |
买入 |
| 09:48:04 |
8.81 |
19 |
9320 |
买入 |
| 09:48:07 |
8.82 |
18 |
9338 |
买入 |
| 09:48:10 |
8.82 |
13 |
9351 |
买入 |
| 09:48:13 |
8.82 |
8 |
9359 |
买入 |
| 09:48:16 |
8.83 |
6 |
9365 |
买入 |
| 09:48:28 |
8.81 |
11 |
9376 |
卖出 |
| 09:48:31 |
8.81 |
3 |
9379 |
卖出 |
| 09:48:58 |
8.83 |
1 |
9380 |
买入 |
| 09:49:01 |
8.83 |
17 |
9397 |
买入 |
| 09:49:04 |
8.83 |
6 |
9403 |
买入 |
| 09:49:07 |
8.83 |
3 |
9406 |
买入 |
| 09:49:10 |
8.83 |
55 |
9461 |
买入 |
| 09:49:31 |
8.83 |
87 |
9548 |
卖出 |
| 09:49:34 |
8.83 |
23 |
9571 |
卖出 |
| 09:49:37 |
8.83 |
87 |
9658 |
买入 |
| 09:49:40 |
8.84 |
7 |
9665 |
买入 |
| 09:49:43 |
8.84 |
14 |
9679 |
买入 |
| 09:49:46 |
8.84 |
3 |
9682 |
买入 |
| 09:49:49 |
8.84 |
105 |
9787 |
买入 |
| 09:49:52 |
8.83 |
75 |
9862 |
卖出 |
| 09:49:58 |
8.83 |
15 |
9877 |
买入 |
| 09:50:04 |
8.83 |
2 |
9879 |
买入 |
| 09:50:07 |
8.85 |
127 |
10006 |
买入 |
| 09:50:10 |
8.85 |
10 |
10016 |
买入 |
| 09:50:13 |
8.86 |
1 |
10017 |
买入 |
| 09:50:16 |
8.86 |
7 |
10024 |
买入 |
| 09:50:43 |
8.85 |
42 |
10066 |
买入 |
| 09:50:46 |
8.85 |
51 |
10117 |
买入 |
| 09:50:58 |
8.86 |
6 |
10123 |
买入 |
| 09:51:01 |
8.85 |
2 |
10125 |
卖出 |
| 09:51:04 |
8.86 |
88 |
10213 |
买入 |