福然德[605050]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
10.8 |
10 |
10 |
集合竞价 |
| 09:15:08 |
10.8 |
10 |
10 |
集合竞价 |
| 09:15:11 |
12.02 |
1051 |
1051 |
集合竞价 |
| 09:15:13 |
12.02 |
1055 |
1055 |
集合竞价 |
| 09:15:16 |
12.02 |
1083 |
1083 |
集合竞价 |
| 09:15:22 |
12.02 |
1065 |
1065 |
集合竞价 |
| 09:15:28 |
12.02 |
1111 |
1111 |
集合竞价 |
| 09:15:40 |
12.02 |
1128 |
1128 |
集合竞价 |
| 09:15:43 |
12.02 |
1112 |
1112 |
集合竞价 |
| 09:15:46 |
12.02 |
1127 |
1127 |
集合竞价 |
| 09:15:49 |
12.02 |
1136 |
1136 |
集合竞价 |
| 09:15:52 |
12.02 |
1152 |
1152 |
集合竞价 |
| 09:15:55 |
12.02 |
1018 |
1018 |
集合竞价 |
| 09:15:58 |
12.02 |
1020 |
1020 |
集合竞价 |
| 09:16:01 |
12.02 |
1027 |
1027 |
集合竞价 |
| 09:16:04 |
12.02 |
1030 |
1030 |
集合竞价 |
| 09:16:07 |
12.02 |
998 |
998 |
集合竞价 |
| 09:16:13 |
12.02 |
1000 |
1000 |
集合竞价 |
| 09:16:16 |
12.02 |
1036 |
1036 |
集合竞价 |
| 09:16:19 |
12.02 |
1038 |
1038 |
集合竞价 |
| 09:16:25 |
12.02 |
1058 |
1058 |
集合竞价 |
| 09:16:28 |
12.02 |
1068 |
1068 |
集合竞价 |
| 09:16:31 |
12.02 |
1058 |
1058 |
集合竞价 |
| 09:16:37 |
12.02 |
1023 |
1023 |
集合竞价 |
| 09:16:40 |
12.02 |
1028 |
1028 |
集合竞价 |
| 09:16:43 |
12.02 |
1031 |
1031 |
集合竞价 |
| 09:16:52 |
12.02 |
1031 |
1031 |
集合竞价 |
| 09:16:55 |
12.02 |
1043 |
1043 |
集合竞价 |
| 09:16:58 |
12.02 |
1083 |
1083 |
集合竞价 |
| 09:17:01 |
12.02 |
1090 |
1090 |
集合竞价 |
| 09:17:04 |
12.02 |
1092 |
1092 |
集合竞价 |
| 09:17:07 |
12.02 |
1110 |
1110 |
集合竞价 |
| 09:17:10 |
12.02 |
1118 |
1118 |
集合竞价 |
| 09:17:13 |
12.02 |
1151 |
1151 |
集合竞价 |
| 09:17:16 |
12.02 |
1192 |
1192 |
集合竞价 |
| 09:17:19 |
12.02 |
1200 |
1200 |
集合竞价 |
| 09:17:22 |
12.02 |
1297 |
1297 |
集合竞价 |
| 09:17:25 |
12.02 |
1291 |
1291 |
集合竞价 |
| 09:17:28 |
12.02 |
1255 |
1255 |
集合竞价 |
| 09:17:31 |
12.02 |
1267 |
1267 |
集合竞价 |
| 09:17:34 |
12.02 |
1385 |
1385 |
集合竞价 |
| 09:17:37 |
12.02 |
1408 |
1408 |
集合竞价 |
| 09:17:43 |
12.02 |
1396 |
1396 |
集合竞价 |
| 09:17:46 |
12.02 |
1454 |
1454 |
集合竞价 |
| 09:17:49 |
12.02 |
1459 |
1459 |
集合竞价 |
| 09:17:52 |
12.02 |
1449 |
1449 |
集合竞价 |
| 09:17:58 |
12.02 |
1476 |
1476 |
集合竞价 |
| 09:18:01 |
12.02 |
1533 |
1533 |
集合竞价 |
| 09:18:07 |
12.02 |
1570 |
1570 |
集合竞价 |
| 09:18:13 |
12.02 |
1599 |
1599 |
集合竞价 |
| 09:18:16 |
12.02 |
1600 |
1600 |
集合竞价 |
| 09:18:19 |
12.02 |
1604 |
1604 |
集合竞价 |
| 09:18:22 |
12.02 |
1609 |
1609 |
集合竞价 |
| 09:18:25 |
12.02 |
1408 |
1408 |
集合竞价 |
| 09:18:28 |
10.91 |
26 |
26 |
集合竞价 |
| 09:18:52 |
10.91 |
26 |
26 |
集合竞价 |
| 09:18:55 |
10.91 |
36 |
36 |
集合竞价 |
| 09:19:07 |
10.91 |
36 |
36 |
集合竞价 |
| 09:19:16 |
10.91 |
26 |
26 |
集合竞价 |
| 09:19:22 |
10.89 |
17 |
17 |
集合竞价 |
| 09:19:25 |
10.83 |
17 |
17 |
集合竞价 |
| 09:19:43 |
10.83 |
19 |
19 |
集合竞价 |
| 09:19:55 |
10.83 |
29 |
29 |
集合竞价 |
| 09:20:19 |
10.83 |
29 |
29 |
集合竞价 |
| 09:20:37 |
10.83 |
29 |
29 |
集合竞价 |
| 09:20:58 |
10.83 |
29 |
29 |
集合竞价 |
| 09:21:19 |
10.83 |
41 |
41 |
集合竞价 |
| 09:21:43 |
10.83 |
48 |
48 |
集合竞价 |
| 09:21:55 |
10.83 |
48 |
48 |
集合竞价 |
| 09:21:58 |
10.83 |
57 |
57 |
集合竞价 |
| 09:22:10 |
10.82 |
57 |
57 |
集合竞价 |
| 09:22:28 |
10.82 |
57 |
57 |
集合竞价 |
| 09:22:34 |
10.82 |
64 |
64 |
集合竞价 |
| 09:22:37 |
10.82 |
74 |
74 |
集合竞价 |
| 09:22:49 |
10.82 |
77 |
77 |
集合竞价 |
| 09:23:10 |
10.82 |
82 |
82 |
集合竞价 |
| 09:23:16 |
10.81 |
84 |
84 |
集合竞价 |
| 09:23:49 |
10.81 |
87 |
87 |
集合竞价 |
| 09:23:52 |
10.8 |
120 |
120 |
集合竞价 |
| 09:23:58 |
10.8 |
141 |
141 |
集合竞价 |
| 09:24:04 |
10.8 |
156 |
156 |
集合竞价 |
| 09:24:07 |
10.8 |
181 |
181 |
集合竞价 |
| 09:24:13 |
10.8 |
184 |
184 |
集合竞价 |
| 09:24:19 |
10.78 |
184 |
184 |
集合竞价 |
| 09:24:22 |
10.77 |
192 |
192 |
集合竞价 |
| 09:24:25 |
10.77 |
210 |
210 |
集合竞价 |
| 09:24:28 |
10.75 |
272 |
272 |
集合竞价 |
| 09:24:31 |
10.73 |
281 |
281 |
集合竞价 |
| 09:24:34 |
10.73 |
291 |
291 |
集合竞价 |
| 09:24:43 |
10.73 |
291 |
291 |
集合竞价 |
| 09:24:46 |
10.73 |
299 |
299 |
集合竞价 |
| 09:24:49 |
10.73 |
299 |
299 |
集合竞价 |
| 09:24:52 |
10.72 |
328 |
328 |
集合竞价 |
| 09:24:55 |
10.73 |
341 |
341 |
集合竞价 |
| 09:24:58 |
10.72 |
379 |
379 |
集合竞价 |
| 09:25:03 |
10.74 |
487 |
866 |
卖出 |
| 09:30:01 |
10.73 |
69 |
935 |
卖出 |
| 09:30:04 |
10.71 |
113 |
1048 |
卖出 |
| 09:30:08 |
10.73 |
209 |
1257 |
买入 |
| 09:30:11 |
10.73 |
152 |
1409 |
买入 |
| 09:30:14 |
10.73 |
90 |
1499 |
买入 |
| 09:30:17 |
10.7 |
39 |
1538 |
卖出 |
| 09:30:20 |
10.7 |
72 |
1610 |
卖出 |
| 09:30:23 |
10.71 |
56 |
1666 |
买入 |
| 09:30:26 |
10.71 |
41 |
1707 |
买入 |
| 09:30:29 |
10.7 |
39 |
1746 |
卖出 |
| 09:30:31 |
10.69 |
50 |
1796 |
卖出 |
| 09:30:34 |
10.7 |
29 |
1825 |
买入 |
| 09:30:37 |
10.7 |
12 |
1837 |
买入 |
| 09:30:41 |
10.7 |
4 |
1841 |
买入 |
| 09:30:43 |
10.7 |
45 |
1886 |
买入 |
| 09:30:47 |
10.7 |
9 |
1895 |
买入 |
| 09:30:50 |
10.69 |
90 |
1985 |
卖出 |
| 09:30:52 |
10.69 |
249 |
2234 |
买入 |
| 09:30:55 |
10.68 |
33 |
2267 |
卖出 |
| 09:30:59 |
10.67 |
31 |
2298 |
卖出 |
| 09:31:01 |
10.68 |
39 |
2337 |
买入 |
| 09:31:04 |
10.68 |
22 |
2359 |
买入 |
| 09:31:07 |
10.67 |
149 |
2508 |
卖出 |
| 09:31:11 |
10.67 |
21 |
2529 |
买入 |
| 09:31:13 |
10.66 |
25 |
2554 |
卖出 |
| 09:31:17 |
10.67 |
357 |
2911 |
买入 |
| 09:31:20 |
10.68 |
45 |
2956 |
买入 |
| 09:31:23 |
10.69 |
36 |
2992 |
买入 |
| 09:31:25 |
10.69 |
18 |
3010 |
卖出 |
| 09:31:28 |
10.69 |
1 |
3011 |
卖出 |
| 09:31:31 |
10.7 |
34 |
3045 |
买入 |
| 09:31:34 |
10.7 |
1 |
3046 |
买入 |
| 09:31:37 |
10.71 |
5 |
3051 |
卖出 |
| 09:31:40 |
10.71 |
1 |
3052 |
卖出 |
| 09:31:43 |
10.72 |
12 |
3064 |
买入 |
| 09:31:46 |
10.72 |
10 |
3074 |
买入 |
| 09:31:49 |
10.72 |
21 |
3095 |
买入 |
| 09:31:52 |
10.72 |
33 |
3128 |
买入 |
| 09:31:55 |
10.72 |
80 |
3208 |
买入 |
| 09:31:58 |
10.73 |
55 |
3263 |
买入 |
| 09:32:04 |
10.74 |
3 |
3266 |
买入 |
| 09:32:07 |
10.74 |
41 |
3307 |
买入 |
| 09:32:10 |
10.73 |
20 |
3327 |
卖出 |
| 09:32:13 |
10.75 |
72 |
3399 |
买入 |
| 09:32:16 |
10.75 |
7 |
3406 |
卖出 |
| 09:32:19 |
10.76 |
30 |
3436 |
买入 |
| 09:32:22 |
10.78 |
68 |
3504 |
买入 |
| 09:32:28 |
10.78 |
50 |
3554 |
卖出 |
| 09:32:31 |
10.8 |
49 |
3603 |
买入 |
| 09:32:34 |
10.79 |
53 |
3656 |
卖出 |
| 09:32:37 |
10.8 |
108 |
3764 |
买入 |
| 09:32:43 |
10.8 |
113 |
3877 |
卖出 |
| 09:32:46 |
10.8 |
39 |
3916 |
卖出 |
| 09:32:49 |
10.81 |
85 |
4001 |
买入 |
| 09:32:52 |
10.81 |
27 |
4028 |
卖出 |
| 09:32:55 |
10.82 |
49 |
4077 |
买入 |
| 09:32:58 |
10.82 |
20 |
4097 |
买入 |
| 09:33:01 |
10.82 |
22 |
4119 |
卖出 |
| 09:33:04 |
10.83 |
25 |
4144 |
买入 |
| 09:33:07 |
10.84 |
59 |
4203 |
买入 |
| 09:33:10 |
10.85 |
8 |
4211 |
买入 |
| 09:33:13 |
10.85 |
5 |
4216 |
卖出 |
| 09:33:16 |
10.85 |
124 |
4340 |
买入 |
| 09:33:19 |
10.85 |
17 |
4357 |
买入 |
| 09:33:22 |
10.84 |
18 |
4375 |
卖出 |
| 09:33:25 |
10.84 |
32 |
4407 |
卖出 |
| 09:33:28 |
10.82 |
62 |
4469 |
卖出 |
| 09:33:31 |
10.83 |
5 |
4474 |
买入 |
| 09:33:35 |
10.83 |
26 |
4500 |
买入 |
| 09:33:37 |
10.83 |
84 |
4584 |
买入 |
| 09:33:40 |
10.82 |
1 |
4585 |
卖出 |
| 09:33:43 |
10.83 |
10 |
4595 |
买入 |
| 09:33:46 |
10.82 |
87 |
4682 |
卖出 |
| 09:33:49 |
10.83 |
5 |
4687 |
买入 |
| 09:33:53 |
10.82 |
48 |
4735 |
买入 |
| 09:33:55 |
10.81 |
3 |
4738 |
卖出 |
| 09:33:58 |
10.82 |
1 |
4739 |
买入 |
| 09:34:02 |
10.81 |
1 |
4740 |
卖出 |
| 09:34:05 |
10.81 |
19 |
4759 |
卖出 |
| 09:34:07 |
10.8 |
91 |
4850 |
卖出 |
| 09:34:11 |
10.8 |
6 |
4856 |
卖出 |
| 09:34:13 |
10.78 |
7 |
4863 |
卖出 |
| 09:34:19 |
10.8 |
7 |
4870 |
买入 |
| 09:34:22 |
10.78 |
17 |
4887 |
卖出 |
| 09:34:25 |
10.78 |
3 |
4890 |
卖出 |
| 09:34:28 |
10.8 |
3 |
4893 |
买入 |
| 09:34:31 |
10.8 |
7 |
4900 |
买入 |
| 09:34:34 |
10.78 |
41 |
4941 |
卖出 |
| 09:34:37 |
10.78 |
10 |
4951 |
卖出 |
| 09:34:40 |
10.8 |
8 |
4959 |
买入 |
| 09:34:46 |
10.8 |
1 |
4960 |
买入 |
| 09:34:49 |
10.78 |
9 |
4969 |
卖出 |
| 09:34:52 |
10.78 |
8 |
4977 |
卖出 |
| 09:34:55 |
10.78 |
11 |
4988 |
买入 |
| 09:34:58 |
10.77 |
18 |
5006 |
卖出 |
| 09:35:01 |
10.77 |
121 |
5127 |
卖出 |
| 09:35:04 |
10.78 |
23 |
5150 |
买入 |
| 09:35:07 |
10.76 |
7 |
5157 |
卖出 |
| 09:35:10 |
10.76 |
2 |
5159 |
卖出 |
| 09:35:13 |
10.74 |
27 |
5186 |
卖出 |
| 09:35:16 |
10.74 |
8 |
5194 |
卖出 |
| 09:35:19 |
10.74 |
63 |
5257 |
卖出 |
| 09:35:22 |
10.75 |
8 |
5265 |
买入 |
| 09:35:25 |
10.74 |
4 |
5269 |
卖出 |
| 09:35:28 |
10.74 |
69 |
5338 |
卖出 |
| 09:35:32 |
10.74 |
13 |
5351 |
买入 |
| 09:35:34 |
10.73 |
48 |
5399 |
卖出 |
| 09:35:37 |
10.72 |
27 |
5426 |
卖出 |
| 09:35:41 |
10.72 |
1 |
5427 |
卖出 |
| 09:35:43 |
10.71 |
20 |
5447 |
卖出 |
| 09:35:49 |
10.72 |
39 |
5486 |
买入 |
| 09:35:53 |
10.71 |
5 |
5491 |
卖出 |
| 09:35:59 |
10.72 |
43 |
5534 |
买入 |
| 09:36:04 |
10.71 |
21 |
5555 |
卖出 |
| 09:36:07 |
10.72 |
28 |
5583 |
买入 |
| 09:36:10 |
10.71 |
20 |
5603 |
卖出 |
| 09:36:14 |
10.72 |
16 |
5619 |
买入 |
| 09:36:16 |
10.71 |
10 |
5629 |
卖出 |
| 09:36:20 |
10.71 |
119 |
5748 |
卖出 |
| 09:36:23 |
10.72 |
2 |
5750 |
卖出 |
| 09:36:34 |
10.71 |
147 |
5897 |
卖出 |
| 09:36:38 |
10.72 |
18 |
5915 |
买入 |
| 09:36:53 |
10.74 |
6 |
5921 |
买入 |
| 09:36:55 |
10.73 |
43 |
5964 |
卖出 |
| 09:37:04 |
10.74 |
5 |
5969 |
买入 |
| 09:37:07 |
10.73 |
6 |
5975 |
卖出 |
| 09:37:10 |
10.75 |
85 |
6060 |
买入 |
| 09:37:16 |
10.75 |
28 |
6088 |
卖出 |
| 09:37:19 |
10.76 |
10 |
6098 |
买入 |
| 09:37:23 |
10.75 |
69 |
6167 |
卖出 |
| 09:37:25 |
10.76 |
34 |
6201 |
买入 |
| 09:37:31 |
10.76 |
26 |
6227 |
买入 |
| 09:37:34 |
10.75 |
35 |
6262 |
卖出 |
| 09:37:38 |
10.75 |
32 |
6294 |
卖出 |
| 09:37:40 |
10.77 |
332 |
6626 |
买入 |
| 09:37:44 |
10.77 |
24 |
6650 |
买入 |
| 09:37:49 |
10.77 |
1 |
6651 |
卖出 |
| 09:37:52 |
10.77 |
186 |
6837 |
卖出 |
| 09:37:55 |
10.77 |
20 |
6857 |
买入 |
| 09:38:01 |
10.77 |
13 |
6870 |
买入 |
| 09:38:04 |
10.79 |
22 |
6892 |
买入 |
| 09:38:08 |
10.79 |
28 |
6920 |
买入 |
| 09:38:14 |
10.8 |
21 |
6941 |
买入 |
| 09:38:16 |
10.8 |
10 |
6951 |
卖出 |
| 09:38:20 |
10.8 |
18 |
6969 |
卖出 |
| 09:38:40 |
10.78 |
5 |
6974 |
卖出 |
| 09:38:47 |
10.8 |
13 |
6987 |
买入 |
| 09:38:50 |
10.81 |
5 |
6992 |
买入 |
| 09:38:53 |
10.81 |
1 |
6993 |
买入 |
| 09:38:55 |
10.81 |
4 |
6997 |
买入 |
| 09:39:02 |
10.81 |
2 |
6999 |
卖出 |
| 09:39:05 |
10.82 |
26 |
7025 |
买入 |
| 09:39:22 |
10.81 |
3 |
7028 |
卖出 |
| 09:39:25 |
10.8 |
42 |
7070 |
卖出 |
| 09:39:29 |
10.8 |
2 |
7072 |
卖出 |
| 09:39:31 |
10.8 |
52 |
7124 |
卖出 |
| 09:39:35 |
10.8 |
25 |
7149 |
卖出 |
| 09:39:38 |
10.8 |
19 |
7168 |
卖出 |
| 09:39:41 |
10.81 |
54 |
7222 |
买入 |
| 09:39:46 |
10.8 |
39 |
7261 |
卖出 |
| 09:39:50 |
10.8 |
24 |
7285 |
卖出 |
| 09:39:58 |
10.8 |
2 |
7287 |
卖出 |
| 09:40:01 |
10.81 |
2 |
7289 |
买入 |
| 09:40:05 |
10.81 |
2 |
7291 |
卖出 |
| 09:40:11 |
10.81 |
6 |
7297 |
买入 |
| 09:40:14 |
10.82 |
10 |
7307 |
买入 |
| 09:40:17 |
10.81 |
28 |
7335 |
卖出 |
| 09:40:20 |
10.81 |
1 |
7336 |
买入 |
| 09:40:23 |
10.81 |
1 |
7337 |
买入 |
| 09:40:26 |
10.81 |
4 |
7341 |
卖出 |
| 09:40:35 |
10.82 |
2 |
7343 |
买入 |
| 09:40:38 |
10.81 |
3 |
7346 |
卖出 |
| 09:40:44 |
10.81 |
52 |
7398 |
卖出 |
| 09:40:50 |
10.8 |
53 |
7451 |
卖出 |
| 09:40:53 |
10.8 |
290 |
7741 |
卖出 |
| 09:40:56 |
10.78 |
34 |
7775 |
卖出 |
| 09:40:59 |
10.78 |
4 |
7779 |
卖出 |
| 09:41:02 |
10.8 |
6 |
7785 |
买入 |
| 09:41:08 |
10.79 |
6 |
7791 |
买入 |
| 09:41:17 |
10.8 |
6 |
7797 |
买入 |
| 09:41:20 |
10.79 |
1 |
7798 |
卖出 |
| 09:41:25 |
10.8 |
8 |
7806 |
买入 |
| 09:41:29 |
10.79 |
31 |
7837 |
卖出 |
| 09:41:35 |
10.79 |
121 |
7958 |
卖出 |
| 09:41:37 |
10.79 |
102 |
8060 |
买入 |
| 09:41:41 |
10.79 |
80 |
8140 |
买入 |
| 09:41:44 |
10.78 |
99 |
8239 |
卖出 |
| 09:41:53 |
10.79 |
109 |
8348 |
买入 |
| 09:41:56 |
10.78 |
33 |
8381 |
卖出 |
| 09:42:02 |
10.78 |
57 |
8438 |
卖出 |
| 09:42:05 |
10.8 |
26 |
8464 |
买入 |
| 09:42:08 |
10.78 |
1 |
8465 |
卖出 |
| 09:42:11 |
10.8 |
8 |
8473 |
买入 |
| 09:42:16 |
10.77 |
26 |
8499 |
卖出 |
| 09:42:26 |
10.8 |
10 |
8509 |
买入 |
| 09:42:34 |
10.8 |
35 |
8544 |
买入 |
| 09:42:40 |
10.8 |
26 |
8570 |
买入 |
| 09:42:47 |
10.79 |
11 |
8581 |
卖出 |
| 09:42:53 |
10.8 |
1 |
8582 |
卖出 |
| 09:42:55 |
10.81 |
20 |
8602 |
买入 |
| 09:42:59 |
10.8 |
7 |
8609 |
卖出 |
| 09:43:05 |
10.8 |
2 |
8611 |
买入 |
| 09:43:11 |
10.81 |
15 |
8626 |
买入 |
| 09:43:14 |
10.81 |
4 |
8630 |
卖出 |