法兰泰克[603966]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
12.1 |
2 |
2 |
集合竞价 |
| 09:15:43 |
12.1 |
2 |
2 |
集合竞价 |
| 09:19:58 |
12.1 |
2 |
2 |
集合竞价 |
| 09:20:43 |
12.1 |
2 |
2 |
集合竞价 |
| 09:22:10 |
12.11 |
2 |
2 |
集合竞价 |
| 09:23:46 |
12.12 |
2 |
2 |
集合竞价 |
| 09:24:16 |
12.14 |
3 |
3 |
集合竞价 |
| 09:24:25 |
12.2 |
12 |
12 |
集合竞价 |
| 09:24:40 |
12.23 |
12 |
12 |
集合竞价 |
| 09:24:46 |
12.23 |
22 |
22 |
集合竞价 |
| 09:24:55 |
12.23 |
22 |
22 |
集合竞价 |
| 09:24:58 |
12.23 |
28 |
28 |
集合竞价 |
| 09:25:03 |
12.23 |
28 |
56 |
卖出 |
| 09:30:01 |
12.23 |
47 |
103 |
卖出 |
| 09:30:04 |
12.24 |
148 |
251 |
买入 |
| 09:30:07 |
12.24 |
26 |
277 |
卖出 |
| 09:30:10 |
12.24 |
39 |
316 |
卖出 |
| 09:30:13 |
12.31 |
14 |
330 |
买入 |
| 09:30:16 |
12.26 |
52 |
382 |
卖出 |
| 09:30:19 |
12.25 |
8 |
390 |
卖出 |
| 09:30:22 |
12.12 |
170 |
560 |
卖出 |
| 09:30:25 |
12.11 |
19 |
579 |
卖出 |
| 09:30:28 |
12.16 |
5 |
584 |
买入 |
| 09:30:31 |
12.26 |
184 |
768 |
买入 |
| 09:30:34 |
12.26 |
55 |
823 |
卖出 |
| 09:30:37 |
12.26 |
59 |
882 |
卖出 |
| 09:30:40 |
12.26 |
155 |
1037 |
买入 |
| 09:30:43 |
12.28 |
48 |
1085 |
买入 |
| 09:30:46 |
12.29 |
155 |
1240 |
买入 |
| 09:30:49 |
12.16 |
28 |
1268 |
卖出 |
| 09:30:52 |
12.16 |
125 |
1393 |
卖出 |
| 09:30:55 |
12.26 |
4 |
1397 |
买入 |
| 09:30:58 |
12.08 |
340 |
1737 |
卖出 |
| 09:31:01 |
12.25 |
190 |
1927 |
买入 |
| 09:31:04 |
12.24 |
6 |
1933 |
卖出 |
| 09:31:07 |
12.24 |
18 |
1951 |
买入 |
| 09:31:10 |
12.23 |
11 |
1962 |
卖出 |
| 09:31:13 |
12.29 |
292 |
2254 |
买入 |
| 09:31:16 |
12.25 |
82 |
2336 |
卖出 |
| 09:31:19 |
12.25 |
75 |
2411 |
卖出 |
| 09:31:22 |
12.2 |
43 |
2454 |
卖出 |
| 09:31:25 |
12.09 |
167 |
2621 |
卖出 |
| 09:31:28 |
12.24 |
29 |
2650 |
买入 |
| 09:31:31 |
12.21 |
2 |
2652 |
卖出 |
| 09:31:34 |
12.21 |
52 |
2704 |
买入 |
| 09:31:37 |
12.21 |
7 |
2711 |
卖出 |
| 09:31:40 |
12.05 |
52 |
2763 |
卖出 |
| 09:31:43 |
12.24 |
223 |
2986 |
买入 |
| 09:31:46 |
12.03 |
143 |
3129 |
卖出 |
| 09:31:49 |
12.21 |
378 |
3507 |
买入 |
| 09:31:52 |
12.24 |
35 |
3542 |
卖出 |
| 09:31:55 |
12.24 |
22 |
3564 |
卖出 |
| 09:31:58 |
12.24 |
151 |
3715 |
卖出 |
| 09:32:01 |
12.04 |
150 |
3865 |
卖出 |
| 09:32:04 |
12.23 |
32 |
3897 |
买入 |
| 09:32:07 |
12.21 |
78 |
3975 |
卖出 |
| 09:32:10 |
12.2 |
1 |
3976 |
卖出 |
| 09:32:13 |
12.15 |
19 |
3995 |
卖出 |
| 09:32:16 |
12.22 |
65 |
4060 |
买入 |
| 09:32:19 |
12.22 |
22 |
4082 |
买入 |
| 09:32:22 |
12.22 |
1 |
4083 |
卖出 |
| 09:32:25 |
12.22 |
16 |
4099 |
买入 |
| 09:32:28 |
12.22 |
4 |
4103 |
买入 |
| 09:32:31 |
12.24 |
7 |
4110 |
买入 |
| 09:32:34 |
12.17 |
100 |
4210 |
卖出 |
| 09:32:37 |
12.24 |
5 |
4215 |
买入 |
| 09:32:40 |
12.26 |
8 |
4223 |
买入 |
| 09:32:43 |
12.22 |
86 |
4309 |
卖出 |
| 09:32:46 |
12.31 |
112 |
4421 |
买入 |
| 09:32:49 |
12.3 |
110 |
4531 |
卖出 |
| 09:32:52 |
12.3 |
144 |
4675 |
卖出 |
| 09:32:55 |
12.3 |
21 |
4696 |
卖出 |
| 09:32:58 |
12.3 |
24 |
4720 |
卖出 |
| 09:33:01 |
12.31 |
30 |
4750 |
买入 |
| 09:33:04 |
12.3 |
633 |
5383 |
卖出 |
| 09:33:07 |
12.29 |
44 |
5427 |
卖出 |
| 09:33:10 |
12.29 |
3 |
5430 |
买入 |
| 09:33:13 |
12.29 |
3 |
5433 |
买入 |
| 09:33:16 |
12.25 |
419 |
5852 |
卖出 |
| 09:33:22 |
12.05 |
175 |
6027 |
卖出 |
| 09:33:25 |
12.26 |
14 |
6041 |
买入 |
| 09:33:28 |
12.25 |
22 |
6063 |
卖出 |
| 09:33:31 |
12.25 |
4 |
6067 |
卖出 |
| 09:33:34 |
12.26 |
138 |
6205 |
买入 |
| 09:33:37 |
12.3 |
32 |
6237 |
买入 |
| 09:33:40 |
12.31 |
42 |
6279 |
买入 |
| 09:33:43 |
12.32 |
7 |
6286 |
买入 |
| 09:33:46 |
12.26 |
303 |
6589 |
卖出 |
| 09:33:49 |
12.22 |
200 |
6789 |
卖出 |
| 09:33:52 |
12.37 |
10 |
6799 |
买入 |
| 09:33:55 |
12.32 |
5 |
6804 |
卖出 |
| 09:33:58 |
12.32 |
126 |
6930 |
买入 |
| 09:34:01 |
12.31 |
4 |
6934 |
卖出 |
| 09:34:04 |
12.2 |
172 |
7106 |
卖出 |
| 09:34:07 |
12.39 |
300 |
7406 |
买入 |
| 09:34:10 |
12.3 |
252 |
7658 |
卖出 |
| 09:34:13 |
12.18 |
25 |
7683 |
卖出 |
| 09:34:16 |
12.1 |
50 |
7733 |
卖出 |
| 09:34:19 |
12.28 |
167 |
7900 |
买入 |
| 09:34:22 |
12.25 |
10 |
7910 |
卖出 |
| 09:34:25 |
12.21 |
37 |
7947 |
卖出 |
| 09:34:28 |
12.2 |
6 |
7953 |
卖出 |
| 09:34:31 |
12.18 |
41 |
7994 |
卖出 |
| 09:34:34 |
12.16 |
144 |
8138 |
卖出 |
| 09:34:37 |
12.2 |
66 |
8204 |
买入 |
| 09:34:43 |
12.2 |
10 |
8214 |
卖出 |
| 09:34:46 |
12.21 |
1 |
8215 |
买入 |
| 09:35:07 |
12.24 |
1 |
8216 |
买入 |
| 09:35:10 |
12.28 |
13 |
8229 |
买入 |
| 09:35:13 |
12.37 |
67 |
8296 |
买入 |
| 09:35:19 |
12.39 |
104 |
8400 |
买入 |
| 09:35:22 |
12.24 |
500 |
8900 |
卖出 |
| 09:35:25 |
12.38 |
2 |
8902 |
买入 |
| 09:35:28 |
12.36 |
8 |
8910 |
卖出 |
| 09:35:34 |
12.21 |
305 |
9215 |
卖出 |
| 09:35:37 |
12.12 |
134 |
9349 |
卖出 |
| 09:35:40 |
12.3 |
32 |
9381 |
买入 |
| 09:35:43 |
12.2 |
89 |
9470 |
卖出 |
| 09:35:46 |
12.29 |
9 |
9479 |
买入 |
| 09:35:49 |
12.29 |
10 |
9489 |
买入 |
| 09:35:52 |
12.29 |
8 |
9497 |
买入 |
| 09:35:55 |
12.29 |
23 |
9520 |
买入 |
| 09:35:58 |
12.29 |
4 |
9524 |
买入 |
| 09:36:01 |
12.29 |
63 |
9587 |
买入 |
| 09:36:10 |
12.33 |
28 |
9615 |
卖出 |
| 09:36:13 |
12.36 |
15 |
9630 |
买入 |
| 09:36:16 |
12.36 |
2 |
9632 |
买入 |
| 09:36:19 |
12.36 |
6 |
9638 |
卖出 |
| 09:36:22 |
12.38 |
4 |
9642 |
买入 |
| 09:36:25 |
12.38 |
9 |
9651 |
买入 |
| 09:36:28 |
12.4 |
163 |
9814 |
买入 |
| 09:36:31 |
12.4 |
45 |
9859 |
买入 |
| 09:36:34 |
12.41 |
34 |
9893 |
买入 |
| 09:36:40 |
12.42 |
27 |
9920 |
买入 |
| 09:36:43 |
12.41 |
38 |
9958 |
卖出 |
| 09:36:46 |
12.43 |
11 |
9969 |
买入 |
| 09:36:52 |
12.43 |
10 |
9979 |
买入 |
| 09:36:58 |
12.4 |
50 |
10029 |
买入 |
| 09:37:01 |
12.47 |
276 |
10305 |
买入 |
| 09:37:04 |
12.44 |
35 |
10340 |
卖出 |
| 09:37:07 |
12.45 |
2 |
10342 |
买入 |
| 09:37:10 |
12.45 |
6 |
10348 |
买入 |
| 09:37:13 |
12.45 |
1 |
10349 |
卖出 |
| 09:37:16 |
12.46 |
4 |
10353 |
买入 |
| 09:37:19 |
12.46 |
16 |
10369 |
买入 |
| 09:37:22 |
12.45 |
4 |
10373 |
卖出 |
| 09:37:25 |
12.46 |
11 |
10384 |
买入 |
| 09:37:28 |
12.46 |
1 |
10385 |
卖出 |
| 09:37:31 |
12.46 |
31 |
10416 |
卖出 |
| 09:37:40 |
12.53 |
139 |
10555 |
买入 |
| 09:37:43 |
12.46 |
33 |
10588 |
卖出 |
| 09:37:49 |
12.53 |
38 |
10626 |
买入 |
| 09:37:55 |
12.52 |
8 |
10634 |
卖出 |
| 09:38:01 |
12.51 |
1 |
10635 |
买入 |
| 09:38:04 |
12.52 |
63 |
10698 |
买入 |
| 09:38:07 |
12.46 |
10 |
10708 |
卖出 |
| 09:38:10 |
12.45 |
5 |
10713 |
卖出 |
| 09:38:16 |
12.51 |
12 |
10725 |
买入 |
| 09:38:22 |
12.46 |
2 |
10727 |
卖出 |
| 09:38:25 |
12.51 |
4 |
10731 |
买入 |
| 09:38:28 |
12.51 |
1 |
10732 |
买入 |
| 09:38:31 |
12.5 |
2 |
10734 |
卖出 |
| 09:38:34 |
12.5 |
7 |
10741 |
买入 |
| 09:38:37 |
12.5 |
3 |
10744 |
买入 |
| 09:38:40 |
12.53 |
144 |
10888 |
买入 |
| 09:38:43 |
12.54 |
46 |
10934 |
买入 |
| 09:38:46 |
12.55 |
215 |
11149 |
买入 |
| 09:38:49 |
12.55 |
46 |
11195 |
卖出 |
| 09:38:52 |
12.52 |
11 |
11206 |
卖出 |
| 09:38:55 |
12.52 |
1 |
11207 |
卖出 |
| 09:38:58 |
12.55 |
3 |
11210 |
买入 |
| 09:39:01 |
12.55 |
2 |
11212 |
卖出 |
| 09:39:04 |
12.58 |
121 |
11333 |
买入 |
| 09:39:07 |
12.56 |
81 |
11414 |
卖出 |
| 09:39:13 |
12.58 |
97 |
11511 |
买入 |
| 09:39:16 |
12.56 |
11 |
11522 |
买入 |
| 09:39:19 |
12.58 |
61 |
11583 |
买入 |
| 09:39:22 |
12.59 |
34 |
11617 |
买入 |
| 09:39:25 |
12.63 |
76 |
11693 |
买入 |
| 09:39:28 |
12.63 |
12 |
11705 |
卖出 |
| 09:39:31 |
12.62 |
20 |
11725 |
卖出 |
| 09:39:34 |
12.64 |
87 |
11812 |
买入 |
| 09:39:37 |
12.64 |
14 |
11826 |
买入 |
| 09:39:40 |
12.65 |
91 |
11917 |
买入 |
| 09:39:43 |
12.64 |
141 |
12058 |
卖出 |
| 09:39:46 |
12.64 |
25 |
12083 |
卖出 |
| 09:39:49 |
12.64 |
26 |
12109 |
买入 |
| 09:39:52 |
12.65 |
24 |
12133 |
买入 |
| 09:39:55 |
12.65 |
35 |
12168 |
卖出 |
| 09:40:01 |
12.65 |
60 |
12228 |
卖出 |
| 09:40:04 |
12.59 |
150 |
12378 |
卖出 |
| 09:40:07 |
12.58 |
156 |
12534 |
卖出 |
| 09:40:10 |
12.58 |
23 |
12557 |
买入 |
| 09:40:13 |
12.58 |
5 |
12562 |
买入 |
| 09:40:16 |
12.52 |
8 |
12570 |
卖出 |
| 09:40:19 |
12.55 |
7 |
12577 |
买入 |
| 09:40:22 |
12.55 |
5 |
12582 |
卖出 |
| 09:40:25 |
12.58 |
1 |
12583 |
买入 |
| 09:40:34 |
12.56 |
1 |
12584 |
卖出 |
| 09:40:37 |
12.56 |
32 |
12616 |
卖出 |
| 09:40:40 |
12.55 |
14 |
12630 |
买入 |
| 09:40:43 |
12.52 |
1 |
12631 |
卖出 |
| 09:40:46 |
12.51 |
24 |
12655 |
卖出 |
| 09:40:49 |
12.55 |
6 |
12661 |
买入 |
| 09:40:52 |
12.55 |
18 |
12679 |
买入 |
| 09:40:55 |
12.51 |
80 |
12759 |
卖出 |
| 09:40:58 |
12.55 |
433 |
13192 |
买入 |
| 09:41:01 |
12.55 |
67 |
13259 |
卖出 |
| 09:41:04 |
12.52 |
56 |
13315 |
卖出 |
| 09:41:07 |
12.53 |
9 |
13324 |
买入 |
| 09:41:10 |
12.51 |
47 |
13371 |
卖出 |
| 09:41:13 |
12.53 |
18 |
13389 |
买入 |
| 09:41:19 |
12.51 |
10 |
13399 |
卖出 |
| 09:41:22 |
12.51 |
2 |
13401 |
卖出 |
| 09:41:28 |
12.47 |
10 |
13411 |
卖出 |
| 09:41:31 |
12.48 |
3 |
13414 |
买入 |
| 09:41:34 |
12.49 |
11 |
13425 |
买入 |
| 09:41:37 |
12.52 |
4 |
13429 |
买入 |
| 09:41:43 |
12.48 |
7 |
13436 |
卖出 |
| 09:41:46 |
12.48 |
6 |
13442 |
卖出 |
| 09:41:49 |
12.48 |
6 |
13448 |
卖出 |
| 09:41:55 |
12.48 |
2 |
13450 |
卖出 |
| 09:42:04 |
12.48 |
2 |
13452 |
卖出 |
| 09:42:07 |
12.48 |
2 |
13454 |
卖出 |
| 09:42:13 |
12.47 |
42 |
13496 |
卖出 |
| 09:42:16 |
12.48 |
2 |
13498 |
买入 |
| 09:42:25 |
12.46 |
3 |
13501 |
卖出 |
| 09:42:31 |
12.5 |
4 |
13505 |
买入 |
| 09:42:34 |
12.48 |
26 |
13531 |
卖出 |
| 09:42:37 |
12.46 |
3 |
13534 |
卖出 |
| 09:42:46 |
12.5 |
1 |
13535 |
买入 |
| 09:42:49 |
12.46 |
28 |
13563 |
卖出 |
| 09:42:52 |
12.45 |
1 |
13564 |
卖出 |
| 09:42:55 |
12.46 |
14 |
13578 |
买入 |
| 09:42:58 |
12.46 |
9 |
13587 |
买入 |
| 09:43:01 |
12.46 |
15 |
13602 |
买入 |
| 09:43:04 |
12.48 |
16 |
13618 |
买入 |
| 09:43:07 |
12.48 |
4 |
13622 |
买入 |
| 09:43:10 |
12.51 |
4 |
13626 |
买入 |
| 09:43:13 |
12.47 |
2 |
13628 |
卖出 |
| 09:43:16 |
12.48 |
2 |
13630 |
买入 |
| 09:43:19 |
12.47 |
8 |
13638 |
卖出 |
| 09:43:22 |
12.47 |
30 |
13668 |
买入 |
| 09:43:28 |
12.47 |
26 |
13694 |
卖出 |
| 09:43:31 |
12.45 |
3 |
13697 |
卖出 |
| 09:43:34 |
12.45 |
9 |
13706 |
卖出 |
| 09:43:43 |
12.43 |
47 |
13753 |
卖出 |
| 09:43:46 |
12.42 |
11 |
13764 |
卖出 |
| 09:43:49 |
12.42 |
3 |
13767 |
买入 |
| 09:43:52 |
12.48 |
20 |
13787 |
买入 |
| 09:43:55 |
12.43 |
16 |
13803 |
卖出 |
| 09:44:07 |
12.52 |
92 |
13895 |
买入 |
| 09:44:10 |
12.53 |
44 |
13939 |
买入 |
| 09:44:13 |
12.53 |
32 |
13971 |
买入 |
| 09:44:16 |
12.54 |
3 |
13974 |
买入 |
| 09:44:19 |
12.54 |
5 |
13979 |
买入 |
| 09:44:22 |
12.54 |
38 |
14017 |
买入 |
| 09:44:28 |
12.53 |
41 |
14058 |
卖出 |
| 09:44:31 |
12.53 |
1 |
14059 |
买入 |
| 09:44:34 |
12.53 |
3 |
14062 |
买入 |
| 09:44:37 |
12.53 |
4 |
14066 |
卖出 |
| 09:44:43 |
12.54 |
21 |
14087 |
买入 |
| 09:44:46 |
12.54 |
189 |
14276 |
买入 |
| 09:44:49 |
12.55 |
4 |
14280 |
买入 |
| 09:44:55 |
12.56 |
1 |
14281 |
卖出 |
| 09:45:01 |
12.56 |
5 |
14286 |
卖出 |
| 09:45:04 |
12.56 |
14 |
14300 |
卖出 |
| 09:45:07 |
12.56 |
15 |
14315 |
买入 |
| 09:45:10 |
12.56 |
5 |
14320 |
卖出 |
| 09:45:13 |
12.56 |
45 |
14365 |
卖出 |
| 09:45:16 |
12.56 |
36 |
14401 |
买入 |
| 09:45:19 |
12.55 |
3 |
14404 |
买入 |
| 09:45:22 |
12.55 |
1 |
14405 |
买入 |
| 09:45:25 |
12.56 |
51 |
14456 |
买入 |
| 09:45:28 |
12.56 |
16 |
14472 |
买入 |
| 09:45:31 |
12.56 |
4 |
14476 |
买入 |
| 09:45:34 |
12.56 |
2 |
14478 |
买入 |
| 09:45:37 |
12.58 |
2 |
14480 |
买入 |
| 09:45:40 |
12.58 |
3 |
14483 |
买入 |
| 09:45:43 |
12.57 |
1 |
14484 |
卖出 |
| 09:45:46 |
12.58 |
3 |
14487 |
买入 |
| 09:45:52 |
12.56 |
47 |
14534 |
卖出 |
| 09:45:58 |
12.54 |
5 |
14539 |
卖出 |
| 09:46:01 |
12.54 |
4 |
14543 |
买入 |
| 09:46:04 |
12.56 |
16 |
14559 |
买入 |
| 09:46:07 |
12.6 |
119 |
14678 |
买入 |
| 09:46:13 |
12.58 |
4 |
14682 |
卖出 |
| 09:46:19 |
12.58 |
5 |
14687 |
卖出 |
| 09:46:22 |
12.6 |
58 |
14745 |
买入 |
| 09:46:25 |
12.58 |
9 |
14754 |
卖出 |
| 09:46:31 |
12.58 |
5 |
14759 |
买入 |
| 09:46:34 |
12.58 |
2 |
14761 |
买入 |
| 09:46:52 |
12.6 |
18 |
14779 |
买入 |
| 09:46:55 |
12.59 |
13 |
14792 |
卖出 |
| 09:47:01 |
12.6 |
36 |
14828 |
买入 |
| 09:47:04 |
12.6 |
27 |
14855 |
买入 |
| 09:47:07 |
12.6 |
7 |
14862 |
买入 |
| 09:47:10 |
12.6 |
1 |
14863 |
卖出 |
| 09:47:13 |
12.63 |
40 |
14903 |
买入 |
| 09:47:16 |
12.64 |
5 |
14908 |
买入 |