法兰泰克[603966]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
10.73 |
10 |
10 |
集合竞价 |
| 09:15:07 |
10.72 |
11 |
11 |
集合竞价 |
| 09:15:10 |
10.72 |
13 |
13 |
集合竞价 |
| 09:15:16 |
10.73 |
18 |
18 |
集合竞价 |
| 09:15:19 |
10.73 |
18 |
18 |
集合竞价 |
| 09:16:40 |
10.73 |
36 |
36 |
集合竞价 |
| 09:17:01 |
10.73 |
50 |
50 |
集合竞价 |
| 09:17:04 |
10.73 |
62 |
62 |
集合竞价 |
| 09:19:04 |
10.72 |
62 |
62 |
集合竞价 |
| 09:20:07 |
10.73 |
76 |
76 |
集合竞价 |
| 09:20:19 |
10.73 |
76 |
76 |
集合竞价 |
| 09:21:01 |
10.73 |
90 |
90 |
集合竞价 |
| 09:21:04 |
10.73 |
135 |
135 |
集合竞价 |
| 09:21:07 |
10.73 |
140 |
140 |
集合竞价 |
| 09:21:55 |
10.73 |
157 |
157 |
集合竞价 |
| 09:22:46 |
10.73 |
173 |
173 |
集合竞价 |
| 09:22:58 |
10.73 |
183 |
183 |
集合竞价 |
| 09:23:01 |
10.73 |
183 |
183 |
集合竞价 |
| 09:23:04 |
10.73 |
183 |
183 |
集合竞价 |
| 09:23:16 |
10.73 |
185 |
185 |
集合竞价 |
| 09:23:52 |
10.73 |
187 |
187 |
集合竞价 |
| 09:24:37 |
10.73 |
187 |
187 |
集合竞价 |
| 09:24:43 |
10.73 |
187 |
187 |
集合竞价 |
| 09:24:49 |
10.73 |
227 |
227 |
集合竞价 |
| 09:24:52 |
10.73 |
227 |
227 |
集合竞价 |
| 09:24:55 |
10.73 |
227 |
227 |
集合竞价 |
| 09:24:58 |
10.73 |
227 |
227 |
集合竞价 |
| 09:25:01 |
10.75 |
322 |
549 |
卖出 |
| 09:30:01 |
10.75 |
13 |
562 |
卖出 |
| 09:30:04 |
10.78 |
46 |
608 |
买入 |
| 09:30:07 |
10.78 |
4 |
612 |
买入 |
| 09:30:10 |
10.75 |
179 |
791 |
卖出 |
| 09:30:13 |
10.74 |
236 |
1027 |
卖出 |
| 09:30:16 |
10.73 |
159 |
1186 |
卖出 |
| 09:30:19 |
10.73 |
109 |
1295 |
卖出 |
| 09:30:22 |
10.74 |
65 |
1360 |
买入 |
| 09:30:25 |
10.74 |
24 |
1384 |
买入 |
| 09:30:28 |
10.74 |
38 |
1422 |
卖出 |
| 09:30:31 |
10.74 |
187 |
1609 |
买入 |
| 09:30:34 |
10.73 |
40 |
1649 |
卖出 |
| 09:30:37 |
10.73 |
4 |
1653 |
卖出 |
| 09:30:43 |
10.74 |
1 |
1654 |
买入 |
| 09:30:46 |
10.73 |
3 |
1657 |
卖出 |
| 09:30:49 |
10.74 |
2 |
1659 |
买入 |
| 09:30:52 |
10.74 |
2 |
1661 |
买入 |
| 09:30:55 |
10.74 |
8 |
1669 |
卖出 |
| 09:30:58 |
10.74 |
18 |
1687 |
买入 |
| 09:31:01 |
10.73 |
2 |
1689 |
卖出 |
| 09:31:04 |
10.73 |
1 |
1690 |
卖出 |
| 09:31:10 |
10.73 |
55 |
1745 |
卖出 |
| 09:31:13 |
10.71 |
166 |
1911 |
卖出 |
| 09:31:16 |
10.71 |
47 |
1958 |
买入 |
| 09:31:19 |
10.71 |
1 |
1959 |
卖出 |
| 09:31:22 |
10.72 |
40 |
1999 |
买入 |
| 09:31:25 |
10.73 |
29 |
2028 |
买入 |
| 09:31:31 |
10.71 |
107 |
2135 |
卖出 |
| 09:31:34 |
10.71 |
6 |
2141 |
卖出 |
| 09:31:37 |
10.71 |
3 |
2144 |
买入 |
| 09:31:40 |
10.7 |
21 |
2165 |
卖出 |
| 09:31:43 |
10.7 |
11 |
2176 |
卖出 |
| 09:31:46 |
10.71 |
5 |
2181 |
买入 |
| 09:31:49 |
10.72 |
18 |
2199 |
买入 |
| 09:31:55 |
10.71 |
15 |
2214 |
卖出 |
| 09:31:58 |
10.7 |
1 |
2215 |
卖出 |
| 09:32:01 |
10.7 |
29 |
2244 |
卖出 |
| 09:32:07 |
10.7 |
25 |
2269 |
卖出 |
| 09:32:10 |
10.71 |
6 |
2275 |
买入 |
| 09:32:13 |
10.71 |
22 |
2297 |
卖出 |
| 09:32:16 |
10.72 |
7 |
2304 |
买入 |
| 09:32:19 |
10.71 |
8 |
2312 |
卖出 |
| 09:32:22 |
10.71 |
32 |
2344 |
买入 |
| 09:32:25 |
10.72 |
458 |
2802 |
买入 |
| 09:32:28 |
10.71 |
7 |
2809 |
卖出 |
| 09:32:31 |
10.7 |
31 |
2840 |
卖出 |
| 09:32:34 |
10.7 |
10 |
2850 |
买入 |
| 09:32:37 |
10.66 |
24 |
2874 |
卖出 |
| 09:32:40 |
10.71 |
13 |
2887 |
买入 |
| 09:32:43 |
10.71 |
1 |
2888 |
买入 |
| 09:32:46 |
10.71 |
1 |
2889 |
买入 |
| 09:32:52 |
10.71 |
8 |
2897 |
买入 |
| 09:32:58 |
10.71 |
27 |
2924 |
买入 |
| 09:33:01 |
10.7 |
21 |
2945 |
卖出 |
| 09:33:04 |
10.7 |
22 |
2967 |
卖出 |
| 09:33:07 |
10.7 |
1 |
2968 |
卖出 |
| 09:33:10 |
10.7 |
100 |
3068 |
卖出 |
| 09:33:13 |
10.7 |
41 |
3109 |
卖出 |
| 09:33:16 |
10.69 |
21 |
3130 |
卖出 |
| 09:33:19 |
10.69 |
5 |
3135 |
买入 |
| 09:33:22 |
10.69 |
6 |
3141 |
买入 |
| 09:33:25 |
10.69 |
13 |
3154 |
买入 |
| 09:33:28 |
10.68 |
3 |
3157 |
卖出 |
| 09:33:34 |
10.68 |
8 |
3165 |
买入 |
| 09:33:37 |
10.68 |
20 |
3185 |
卖出 |
| 09:33:43 |
10.67 |
10 |
3195 |
买入 |
| 09:33:46 |
10.66 |
58 |
3253 |
卖出 |
| 09:33:52 |
10.67 |
1 |
3254 |
买入 |
| 09:33:55 |
10.66 |
50 |
3304 |
卖出 |
| 09:33:58 |
10.69 |
1 |
3305 |
买入 |
| 09:34:04 |
10.67 |
3 |
3308 |
卖出 |
| 09:34:10 |
10.67 |
1 |
3309 |
卖出 |
| 09:34:13 |
10.68 |
7 |
3316 |
买入 |
| 09:34:19 |
10.68 |
11 |
3327 |
买入 |
| 09:34:22 |
10.68 |
5 |
3332 |
卖出 |
| 09:34:25 |
10.68 |
1 |
3333 |
卖出 |
| 09:34:28 |
10.69 |
3 |
3336 |
买入 |
| 09:34:31 |
10.67 |
16 |
3352 |
卖出 |
| 09:34:34 |
10.68 |
5 |
3357 |
买入 |
| 09:34:37 |
10.68 |
2 |
3359 |
买入 |
| 09:34:40 |
10.69 |
26 |
3385 |
买入 |
| 09:34:43 |
10.68 |
1 |
3386 |
卖出 |
| 09:34:49 |
10.7 |
110 |
3496 |
买入 |
| 09:34:52 |
10.7 |
5 |
3501 |
卖出 |
| 09:34:55 |
10.7 |
54 |
3555 |
卖出 |
| 09:34:58 |
10.7 |
24 |
3579 |
卖出 |
| 09:35:01 |
10.69 |
10 |
3589 |
卖出 |
| 09:35:04 |
10.71 |
19 |
3608 |
买入 |
| 09:35:07 |
10.71 |
32 |
3640 |
卖出 |
| 09:35:10 |
10.71 |
1 |
3641 |
卖出 |
| 09:35:13 |
10.69 |
8 |
3649 |
卖出 |
| 09:35:16 |
10.69 |
35 |
3684 |
卖出 |
| 09:35:19 |
10.7 |
3 |
3687 |
买入 |
| 09:35:22 |
10.7 |
8 |
3695 |
卖出 |
| 09:35:25 |
10.7 |
42 |
3737 |
卖出 |
| 09:35:28 |
10.7 |
1 |
3738 |
卖出 |
| 09:35:31 |
10.7 |
1 |
3739 |
卖出 |
| 09:35:43 |
10.71 |
5 |
3744 |
买入 |
| 09:35:46 |
10.71 |
4 |
3748 |
买入 |
| 09:35:49 |
10.7 |
14 |
3762 |
卖出 |
| 09:35:52 |
10.68 |
65 |
3827 |
卖出 |
| 09:35:55 |
10.68 |
112 |
3939 |
买入 |
| 09:35:58 |
10.68 |
145 |
4084 |
买入 |
| 09:36:01 |
10.68 |
42 |
4126 |
买入 |
| 09:36:04 |
10.68 |
1 |
4127 |
卖出 |
| 09:36:22 |
10.69 |
8 |
4135 |
卖出 |
| 09:36:25 |
10.69 |
23 |
4158 |
买入 |
| 09:36:28 |
10.69 |
24 |
4182 |
买入 |
| 09:36:31 |
10.69 |
3 |
4185 |
卖出 |
| 09:36:34 |
10.71 |
17 |
4202 |
买入 |
| 09:36:40 |
10.69 |
73 |
4275 |
卖出 |
| 09:36:43 |
10.69 |
1 |
4276 |
买入 |
| 09:36:46 |
10.69 |
15 |
4291 |
买入 |
| 09:36:49 |
10.68 |
120 |
4411 |
卖出 |
| 09:36:52 |
10.69 |
23 |
4434 |
买入 |
| 09:36:58 |
10.69 |
2 |
4436 |
卖出 |
| 09:37:01 |
10.69 |
3 |
4439 |
卖出 |
| 09:37:04 |
10.68 |
38 |
4477 |
卖出 |
| 09:37:07 |
10.67 |
55 |
4532 |
卖出 |
| 09:37:10 |
10.68 |
15 |
4547 |
买入 |
| 09:37:16 |
10.68 |
11 |
4558 |
买入 |
| 09:37:19 |
10.68 |
24 |
4582 |
卖出 |
| 09:37:22 |
10.68 |
62 |
4644 |
买入 |
| 09:37:25 |
10.68 |
22 |
4666 |
卖出 |
| 09:37:28 |
10.67 |
23 |
4689 |
卖出 |
| 09:37:31 |
10.67 |
579 |
5268 |
卖出 |
| 09:37:34 |
10.66 |
6 |
5274 |
卖出 |
| 09:37:40 |
10.66 |
11 |
5285 |
卖出 |
| 09:37:46 |
10.66 |
47 |
5332 |
卖出 |
| 09:37:52 |
10.66 |
9 |
5341 |
买入 |
| 09:37:55 |
10.67 |
12 |
5353 |
买入 |
| 09:38:01 |
10.66 |
11 |
5364 |
卖出 |
| 09:38:07 |
10.66 |
1 |
5365 |
买入 |
| 09:38:10 |
10.65 |
1 |
5366 |
卖出 |
| 09:38:13 |
10.65 |
8 |
5374 |
卖出 |
| 09:38:16 |
10.65 |
281 |
5655 |
卖出 |
| 09:38:19 |
10.64 |
55 |
5710 |
卖出 |
| 09:38:25 |
10.64 |
16 |
5726 |
卖出 |
| 09:38:31 |
10.64 |
18 |
5744 |
卖出 |
| 09:38:40 |
10.64 |
28 |
5772 |
买入 |
| 09:38:43 |
10.64 |
31 |
5803 |
买入 |
| 09:38:46 |
10.63 |
32 |
5835 |
卖出 |
| 09:38:49 |
10.63 |
16 |
5851 |
卖出 |
| 09:38:52 |
10.64 |
3 |
5854 |
买入 |
| 09:38:55 |
10.63 |
19 |
5873 |
卖出 |
| 09:38:58 |
10.64 |
98 |
5971 |
买入 |
| 09:39:01 |
10.64 |
115 |
6086 |
买入 |
| 09:39:04 |
10.64 |
240 |
6326 |
买入 |
| 09:39:07 |
10.65 |
83 |
6409 |
买入 |
| 09:39:13 |
10.65 |
1 |
6410 |
买入 |
| 09:39:16 |
10.65 |
19 |
6429 |
卖出 |
| 09:39:19 |
10.65 |
5 |
6434 |
卖出 |
| 09:39:22 |
10.65 |
15 |
6449 |
卖出 |
| 09:39:25 |
10.66 |
13 |
6462 |
买入 |
| 09:39:28 |
10.66 |
3 |
6465 |
买入 |
| 09:39:34 |
10.66 |
5 |
6470 |
买入 |
| 09:39:37 |
10.65 |
3 |
6473 |
卖出 |
| 09:39:40 |
10.66 |
5 |
6478 |
买入 |
| 09:39:43 |
10.66 |
10 |
6488 |
买入 |
| 09:39:49 |
10.66 |
1 |
6489 |
买入 |
| 09:39:52 |
10.66 |
13 |
6502 |
买入 |
| 09:39:55 |
10.66 |
18 |
6520 |
买入 |
| 09:39:58 |
10.65 |
24 |
6544 |
卖出 |
| 09:40:01 |
10.65 |
4 |
6548 |
卖出 |
| 09:40:07 |
10.64 |
67 |
6615 |
卖出 |
| 09:40:10 |
10.65 |
80 |
6695 |
买入 |
| 09:40:13 |
10.65 |
4 |
6699 |
买入 |
| 09:40:16 |
10.65 |
130 |
6829 |
买入 |
| 09:40:19 |
10.66 |
4 |
6833 |
买入 |
| 09:40:25 |
10.65 |
156 |
6989 |
卖出 |
| 09:40:31 |
10.65 |
41 |
7030 |
买入 |
| 09:40:37 |
10.66 |
2 |
7032 |
买入 |
| 09:40:40 |
10.66 |
7 |
7039 |
买入 |
| 09:40:46 |
10.65 |
40 |
7079 |
卖出 |
| 09:40:49 |
10.65 |
3 |
7082 |
卖出 |
| 09:40:55 |
10.65 |
2 |
7084 |
买入 |
| 09:41:01 |
10.64 |
48 |
7132 |
卖出 |
| 09:41:04 |
10.64 |
12 |
7144 |
卖出 |
| 09:41:07 |
10.64 |
311 |
7455 |
卖出 |
| 09:41:10 |
10.65 |
116 |
7571 |
买入 |
| 09:41:13 |
10.65 |
81 |
7652 |
卖出 |
| 09:41:16 |
10.65 |
36 |
7688 |
卖出 |
| 09:41:19 |
10.66 |
39 |
7727 |
买入 |
| 09:41:22 |
10.65 |
2 |
7729 |
卖出 |
| 09:41:25 |
10.65 |
2 |
7731 |
卖出 |
| 09:41:37 |
10.67 |
59 |
7790 |
买入 |
| 09:41:46 |
10.67 |
13 |
7803 |
卖出 |
| 09:41:52 |
10.67 |
153 |
7956 |
卖出 |
| 09:42:01 |
10.67 |
2 |
7958 |
卖出 |
| 09:42:04 |
10.66 |
10 |
7968 |
卖出 |
| 09:42:10 |
10.66 |
6 |
7974 |
卖出 |
| 09:42:13 |
10.66 |
1 |
7975 |
买入 |
| 09:42:16 |
10.67 |
5 |
7980 |
买入 |
| 09:42:19 |
10.69 |
126 |
8106 |
买入 |
| 09:42:22 |
10.69 |
32 |
8138 |
买入 |
| 09:42:25 |
10.7 |
6 |
8144 |
买入 |
| 09:42:28 |
10.7 |
29 |
8173 |
买入 |
| 09:42:31 |
10.7 |
21 |
8194 |
买入 |
| 09:42:37 |
10.72 |
88 |
8282 |
买入 |
| 09:42:40 |
10.72 |
8 |
8290 |
买入 |
| 09:42:43 |
10.72 |
2 |
8292 |
买入 |
| 09:42:49 |
10.72 |
11 |
8303 |
买入 |
| 09:42:52 |
10.73 |
2 |
8305 |
买入 |
| 09:42:55 |
10.73 |
13 |
8318 |
买入 |
| 09:42:58 |
10.73 |
1 |
8319 |
买入 |
| 09:43:01 |
10.72 |
322 |
8641 |
卖出 |
| 09:43:04 |
10.71 |
6 |
8647 |
卖出 |
| 09:43:07 |
10.71 |
4 |
8651 |
卖出 |
| 09:43:10 |
10.71 |
1 |
8652 |
买入 |
| 09:43:22 |
10.71 |
12 |
8664 |
买入 |
| 09:43:25 |
10.69 |
1 |
8665 |
卖出 |
| 09:43:28 |
10.69 |
1 |
8666 |
卖出 |
| 09:43:31 |
10.69 |
2 |
8668 |
卖出 |
| 09:43:34 |
10.69 |
2 |
8670 |
卖出 |
| 09:43:40 |
10.68 |
2 |
8672 |
卖出 |
| 09:43:43 |
10.68 |
6 |
8678 |
卖出 |
| 09:43:58 |
10.67 |
1 |
8679 |
卖出 |
| 09:44:01 |
10.67 |
94 |
8773 |
卖出 |
| 09:44:04 |
10.67 |
69 |
8842 |
卖出 |
| 09:44:07 |
10.66 |
168 |
9010 |
卖出 |
| 09:44:10 |
10.68 |
20 |
9030 |
买入 |
| 09:44:13 |
10.67 |
1 |
9031 |
买入 |
| 09:44:16 |
10.67 |
6 |
9037 |
卖出 |
| 09:44:19 |
10.66 |
10 |
9047 |
卖出 |
| 09:44:25 |
10.67 |
10 |
9057 |
卖出 |
| 09:44:31 |
10.67 |
21 |
9078 |
卖出 |
| 09:44:34 |
10.66 |
9 |
9087 |
卖出 |
| 09:44:40 |
10.66 |
1 |
9088 |
卖出 |
| 09:44:43 |
10.66 |
85 |
9173 |
卖出 |
| 09:44:46 |
10.66 |
46 |
9219 |
卖出 |
| 09:44:49 |
10.66 |
14 |
9233 |
卖出 |
| 09:44:55 |
10.66 |
3 |
9236 |
买入 |
| 09:44:58 |
10.66 |
10 |
9246 |
买入 |
| 09:45:07 |
10.66 |
92 |
9338 |
买入 |
| 09:45:10 |
10.65 |
6 |
9344 |
卖出 |
| 09:45:13 |
10.65 |
62 |
9406 |
卖出 |
| 09:45:16 |
10.65 |
24 |
9430 |
卖出 |
| 09:45:31 |
10.64 |
1 |
9431 |
卖出 |
| 09:45:34 |
10.65 |
12 |
9443 |
买入 |
| 09:45:40 |
10.64 |
40 |
9483 |
卖出 |
| 09:45:46 |
10.64 |
16 |
9499 |
卖出 |
| 09:45:49 |
10.64 |
34 |
9533 |
卖出 |
| 09:45:55 |
10.64 |
30 |
9563 |
买入 |
| 09:45:58 |
10.64 |
47 |
9610 |
买入 |
| 09:46:01 |
10.64 |
67 |
9677 |
买入 |
| 09:46:13 |
10.64 |
37 |
9714 |
卖出 |
| 09:46:19 |
10.64 |
6 |
9720 |
卖出 |
| 09:46:25 |
10.64 |
10 |
9730 |
卖出 |
| 09:46:34 |
10.64 |
70 |
9800 |
卖出 |
| 09:46:37 |
10.64 |
7 |
9807 |
卖出 |
| 09:46:52 |
10.64 |
1 |
9808 |
卖出 |
| 09:47:07 |
10.65 |
21 |
9829 |
买入 |
| 09:47:13 |
10.65 |
6 |
9835 |
买入 |
| 09:47:16 |
10.65 |
4 |
9839 |
卖出 |
| 09:47:22 |
10.65 |
8 |
9847 |
卖出 |
| 09:47:25 |
10.65 |
2 |
9849 |
卖出 |
| 09:47:28 |
10.65 |
5 |
9854 |
买入 |
| 09:47:31 |
10.65 |
10 |
9864 |
买入 |
| 09:47:37 |
10.64 |
46 |
9910 |
卖出 |
| 09:47:40 |
10.64 |
21 |
9931 |
卖出 |
| 09:47:43 |
10.64 |
6 |
9937 |
卖出 |
| 09:47:46 |
10.64 |
56 |
9993 |
卖出 |
| 09:47:55 |
10.63 |
66 |
10059 |
卖出 |
| 09:47:58 |
10.63 |
11 |
10070 |
卖出 |
| 09:48:01 |
10.63 |
15 |
10085 |
卖出 |
| 09:48:04 |
10.63 |
3 |
10088 |
卖出 |
| 09:48:07 |
10.63 |
340 |
10428 |
卖出 |
| 09:48:10 |
10.62 |
73 |
10501 |
卖出 |
| 09:48:13 |
10.63 |
83 |
10584 |
买入 |
| 09:48:16 |
10.62 |
56 |
10640 |
卖出 |
| 09:48:22 |
10.62 |
1 |
10641 |
卖出 |
| 09:48:28 |
10.62 |
70 |
10711 |
卖出 |