福然德[605050]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13 |
16 |
16 |
集合竞价 |
| 09:15:07 |
13.13 |
16 |
16 |
集合竞价 |
| 09:16:22 |
12.88 |
57 |
57 |
集合竞价 |
| 09:16:37 |
12.88 |
57 |
57 |
集合竞价 |
| 09:16:40 |
12.88 |
57 |
57 |
集合竞价 |
| 09:17:01 |
12.88 |
82 |
82 |
集合竞价 |
| 09:17:31 |
12.89 |
41 |
41 |
集合竞价 |
| 09:18:07 |
12.89 |
41 |
41 |
集合竞价 |
| 09:18:16 |
12.89 |
41 |
41 |
集合竞价 |
| 09:18:28 |
12.89 |
41 |
41 |
集合竞价 |
| 09:18:52 |
13.13 |
16 |
16 |
集合竞价 |
| 09:19:28 |
13.45 |
16 |
16 |
集合竞价 |
| 09:19:55 |
13.45 |
20 |
20 |
集合竞价 |
| 09:22:28 |
13.45 |
25 |
25 |
集合竞价 |
| 09:22:40 |
13.45 |
25 |
25 |
集合竞价 |
| 09:23:19 |
13.45 |
35 |
35 |
集合竞价 |
| 09:23:25 |
13.45 |
35 |
35 |
集合竞价 |
| 09:24:01 |
13.45 |
35 |
35 |
集合竞价 |
| 09:24:07 |
13.45 |
54 |
54 |
集合竞价 |
| 09:24:22 |
13.45 |
54 |
54 |
集合竞价 |
| 09:24:58 |
13.4 |
61 |
61 |
集合竞价 |
| 09:25:03 |
13.4 |
61 |
122 |
买入 |
| 09:30:01 |
13.23 |
129 |
251 |
卖出 |
| 09:30:04 |
13.4 |
260 |
511 |
买入 |
| 09:30:07 |
13.4 |
316 |
827 |
卖出 |
| 09:30:10 |
13.59 |
34 |
861 |
买入 |
| 09:30:13 |
13.58 |
32 |
893 |
卖出 |
| 09:30:16 |
13.47 |
1 |
894 |
卖出 |
| 09:30:22 |
13.58 |
13 |
907 |
买入 |
| 09:30:25 |
13.57 |
200 |
1107 |
买入 |
| 09:30:28 |
13.51 |
26 |
1133 |
买入 |
| 09:30:31 |
13.57 |
30 |
1163 |
买入 |
| 09:30:34 |
13.58 |
35 |
1198 |
买入 |
| 09:30:37 |
13.59 |
93 |
1291 |
买入 |
| 09:30:40 |
13.65 |
169 |
1460 |
买入 |
| 09:30:43 |
13.65 |
12 |
1472 |
买入 |
| 09:30:46 |
13.64 |
25 |
1497 |
卖出 |
| 09:30:49 |
13.62 |
7 |
1504 |
卖出 |
| 09:30:52 |
13.65 |
24 |
1528 |
买入 |
| 09:30:55 |
13.65 |
127 |
1655 |
买入 |
| 09:30:58 |
13.67 |
1 |
1656 |
买入 |
| 09:31:01 |
13.7 |
15 |
1671 |
买入 |
| 09:31:04 |
13.64 |
170 |
1841 |
卖出 |
| 09:31:07 |
13.67 |
139 |
1980 |
买入 |
| 09:31:10 |
13.67 |
12 |
1992 |
卖出 |
| 09:31:13 |
13.72 |
20 |
2012 |
买入 |
| 09:31:16 |
13.73 |
47 |
2059 |
买入 |
| 09:31:19 |
13.69 |
84 |
2143 |
卖出 |
| 09:31:22 |
13.67 |
19 |
2162 |
卖出 |
| 09:31:25 |
13.69 |
103 |
2265 |
买入 |
| 09:31:28 |
13.75 |
14 |
2279 |
买入 |
| 09:31:31 |
13.66 |
66 |
2345 |
卖出 |
| 09:31:37 |
13.67 |
28 |
2373 |
卖出 |
| 09:31:40 |
13.67 |
115 |
2488 |
买入 |
| 09:31:43 |
13.67 |
98 |
2586 |
买入 |
| 09:31:46 |
13.66 |
22 |
2608 |
卖出 |
| 09:31:49 |
13.74 |
11 |
2619 |
买入 |
| 09:31:52 |
13.74 |
1 |
2620 |
买入 |
| 09:31:55 |
13.74 |
29 |
2649 |
买入 |
| 09:31:58 |
13.74 |
5 |
2654 |
卖出 |
| 09:32:01 |
13.74 |
46 |
2700 |
卖出 |
| 09:32:04 |
13.67 |
31 |
2731 |
卖出 |
| 09:32:10 |
13.72 |
33 |
2764 |
买入 |
| 09:32:13 |
13.72 |
2 |
2766 |
买入 |
| 09:32:16 |
13.72 |
6 |
2772 |
买入 |
| 09:32:19 |
13.72 |
14 |
2786 |
买入 |
| 09:32:22 |
13.72 |
19 |
2805 |
卖出 |
| 09:32:25 |
13.72 |
5 |
2810 |
卖出 |
| 09:32:28 |
13.72 |
34 |
2844 |
卖出 |
| 09:32:31 |
13.7 |
32 |
2876 |
卖出 |
| 09:32:34 |
13.7 |
4 |
2880 |
卖出 |
| 09:32:37 |
13.7 |
17 |
2897 |
卖出 |
| 09:32:40 |
13.7 |
5 |
2902 |
卖出 |
| 09:32:43 |
13.71 |
3 |
2905 |
买入 |
| 09:32:46 |
13.71 |
19 |
2924 |
买入 |
| 09:32:49 |
13.7 |
34 |
2958 |
卖出 |
| 09:32:52 |
13.68 |
2 |
2960 |
卖出 |
| 09:32:55 |
13.67 |
5 |
2965 |
卖出 |
| 09:32:58 |
13.68 |
3 |
2968 |
买入 |
| 09:33:01 |
13.67 |
33 |
3001 |
卖出 |
| 09:33:04 |
13.66 |
22 |
3023 |
卖出 |
| 09:33:07 |
13.61 |
3 |
3026 |
卖出 |
| 09:33:10 |
13.63 |
21 |
3047 |
买入 |
| 09:33:13 |
13.6 |
139 |
3186 |
卖出 |
| 09:33:16 |
13.64 |
21 |
3207 |
买入 |
| 09:33:19 |
13.64 |
8 |
3215 |
买入 |
| 09:33:22 |
13.64 |
21 |
3236 |
卖出 |
| 09:33:25 |
13.62 |
8 |
3244 |
卖出 |
| 09:33:28 |
13.64 |
19 |
3263 |
买入 |
| 09:33:31 |
13.63 |
5 |
3268 |
卖出 |
| 09:33:34 |
13.64 |
24 |
3292 |
买入 |
| 09:33:37 |
13.66 |
24 |
3316 |
买入 |
| 09:33:40 |
13.69 |
11 |
3327 |
买入 |
| 09:33:43 |
13.64 |
7 |
3334 |
卖出 |
| 09:33:46 |
13.64 |
2 |
3336 |
买入 |
| 09:33:49 |
13.63 |
11 |
3347 |
卖出 |
| 09:33:52 |
13.61 |
80 |
3427 |
卖出 |
| 09:33:55 |
13.61 |
23 |
3450 |
买入 |
| 09:33:58 |
13.61 |
41 |
3491 |
买入 |
| 09:34:01 |
13.54 |
39 |
3530 |
卖出 |
| 09:34:04 |
13.54 |
68 |
3598 |
买入 |
| 09:34:07 |
13.54 |
149 |
3747 |
买入 |
| 09:34:10 |
13.56 |
20 |
3767 |
买入 |
| 09:34:13 |
13.58 |
66 |
3833 |
买入 |
| 09:34:16 |
13.58 |
67 |
3900 |
买入 |
| 09:34:19 |
13.58 |
35 |
3935 |
卖出 |
| 09:34:22 |
13.57 |
7 |
3942 |
卖出 |
| 09:34:28 |
13.57 |
11 |
3953 |
买入 |
| 09:34:31 |
13.57 |
22 |
3975 |
买入 |
| 09:34:34 |
13.57 |
61 |
4036 |
买入 |
| 09:34:49 |
13.63 |
3 |
4039 |
买入 |
| 09:34:52 |
13.63 |
2 |
4041 |
买入 |
| 09:34:58 |
13.61 |
34 |
4075 |
卖出 |
| 09:35:01 |
13.58 |
26 |
4101 |
卖出 |
| 09:35:04 |
13.58 |
22 |
4123 |
买入 |
| 09:35:07 |
13.63 |
140 |
4263 |
买入 |
| 09:35:10 |
13.64 |
26 |
4289 |
买入 |
| 09:35:13 |
13.64 |
14 |
4303 |
买入 |
| 09:35:19 |
13.61 |
10 |
4313 |
卖出 |
| 09:35:22 |
13.61 |
5 |
4318 |
卖出 |
| 09:35:28 |
13.65 |
39 |
4357 |
买入 |
| 09:35:31 |
13.72 |
232 |
4589 |
买入 |
| 09:35:34 |
13.73 |
57 |
4646 |
买入 |
| 09:35:37 |
13.7 |
8 |
4654 |
卖出 |
| 09:35:43 |
13.71 |
1 |
4655 |
卖出 |
| 09:35:46 |
13.73 |
2 |
4657 |
买入 |
| 09:35:49 |
13.73 |
10 |
4667 |
买入 |
| 09:35:55 |
13.72 |
2 |
4669 |
买入 |
| 09:35:58 |
13.71 |
10 |
4679 |
卖出 |
| 09:36:01 |
13.72 |
3 |
4682 |
买入 |
| 09:36:04 |
13.71 |
15 |
4697 |
卖出 |
| 09:36:07 |
13.71 |
2 |
4699 |
买入 |
| 09:36:10 |
13.71 |
2 |
4701 |
买入 |
| 09:36:13 |
13.71 |
11 |
4712 |
买入 |
| 09:36:16 |
13.7 |
4 |
4716 |
卖出 |
| 09:36:19 |
13.7 |
8 |
4724 |
卖出 |
| 09:36:22 |
13.71 |
20 |
4744 |
买入 |
| 09:36:25 |
13.71 |
59 |
4803 |
买入 |
| 09:36:28 |
13.71 |
26 |
4829 |
买入 |
| 09:36:31 |
13.72 |
58 |
4887 |
买入 |
| 09:36:34 |
13.72 |
37 |
4924 |
买入 |
| 09:36:37 |
13.73 |
130 |
5054 |
买入 |
| 09:36:40 |
13.76 |
205 |
5259 |
买入 |
| 09:36:43 |
13.76 |
9 |
5268 |
买入 |
| 09:36:46 |
13.77 |
22 |
5290 |
买入 |
| 09:36:49 |
13.77 |
7 |
5297 |
买入 |
| 09:36:52 |
13.78 |
11 |
5308 |
买入 |
| 09:36:55 |
13.78 |
36 |
5344 |
买入 |
| 09:36:58 |
13.77 |
4 |
5348 |
卖出 |
| 09:37:01 |
13.78 |
13 |
5361 |
买入 |
| 09:37:04 |
13.78 |
72 |
5433 |
买入 |
| 09:37:07 |
13.78 |
59 |
5492 |
买入 |
| 09:37:10 |
13.79 |
4 |
5496 |
买入 |
| 09:37:16 |
13.79 |
9 |
5505 |
卖出 |
| 09:37:22 |
13.79 |
3 |
5508 |
买入 |
| 09:37:25 |
13.78 |
5 |
5513 |
卖出 |
| 09:37:28 |
13.79 |
2 |
5515 |
买入 |
| 09:37:31 |
13.78 |
3 |
5518 |
卖出 |
| 09:37:34 |
13.77 |
15 |
5533 |
卖出 |
| 09:37:37 |
13.76 |
3 |
5536 |
卖出 |
| 09:37:40 |
13.72 |
106 |
5642 |
卖出 |
| 09:37:43 |
13.72 |
18 |
5660 |
买入 |
| 09:37:46 |
13.71 |
10 |
5670 |
买入 |
| 09:37:49 |
13.72 |
3 |
5673 |
买入 |
| 09:38:01 |
13.72 |
2 |
5675 |
买入 |
| 09:38:04 |
13.7 |
15 |
5690 |
卖出 |
| 09:38:07 |
13.72 |
69 |
5759 |
买入 |
| 09:38:10 |
13.72 |
2 |
5761 |
买入 |
| 09:38:13 |
13.72 |
11 |
5772 |
买入 |
| 09:38:16 |
13.73 |
21 |
5793 |
买入 |
| 09:38:19 |
13.73 |
1 |
5794 |
买入 |
| 09:38:28 |
13.73 |
7 |
5801 |
卖出 |
| 09:38:34 |
13.73 |
5 |
5806 |
买入 |
| 09:38:37 |
13.73 |
5 |
5811 |
卖出 |
| 09:38:40 |
13.73 |
5 |
5816 |
卖出 |
| 09:38:43 |
13.74 |
3 |
5819 |
买入 |
| 09:38:46 |
13.76 |
2 |
5821 |
买入 |
| 09:38:52 |
13.75 |
61 |
5882 |
买入 |
| 09:38:55 |
13.77 |
38 |
5920 |
买入 |
| 09:38:58 |
13.76 |
1 |
5921 |
卖出 |
| 09:39:01 |
13.77 |
15 |
5936 |
买入 |
| 09:39:04 |
13.77 |
22 |
5958 |
买入 |
| 09:39:07 |
13.76 |
9 |
5967 |
卖出 |
| 09:39:13 |
13.78 |
73 |
6040 |
买入 |
| 09:39:16 |
13.78 |
2 |
6042 |
买入 |
| 09:39:22 |
13.78 |
5 |
6047 |
买入 |
| 09:39:28 |
13.78 |
16 |
6063 |
买入 |
| 09:39:31 |
13.78 |
2 |
6065 |
买入 |
| 09:39:34 |
13.78 |
10 |
6075 |
买入 |
| 09:39:40 |
13.78 |
41 |
6116 |
买入 |
| 09:39:43 |
13.78 |
16 |
6132 |
卖出 |
| 09:39:46 |
13.76 |
17 |
6149 |
卖出 |
| 09:39:49 |
13.77 |
26 |
6175 |
买入 |
| 09:39:52 |
13.78 |
36 |
6211 |
买入 |
| 09:39:55 |
13.79 |
5 |
6216 |
买入 |
| 09:39:58 |
13.79 |
20 |
6236 |
买入 |
| 09:40:01 |
13.79 |
2 |
6238 |
买入 |
| 09:40:04 |
13.78 |
4 |
6242 |
卖出 |
| 09:40:07 |
13.79 |
62 |
6304 |
买入 |
| 09:40:10 |
13.79 |
14 |
6318 |
买入 |
| 09:40:13 |
13.78 |
3 |
6321 |
卖出 |
| 09:40:16 |
13.76 |
15 |
6336 |
卖出 |
| 09:40:19 |
13.76 |
84 |
6420 |
卖出 |
| 09:40:22 |
13.75 |
51 |
6471 |
卖出 |
| 09:40:25 |
13.75 |
1 |
6472 |
买入 |
| 09:40:28 |
13.75 |
2 |
6474 |
买入 |
| 09:40:31 |
13.75 |
2 |
6476 |
买入 |
| 09:40:34 |
13.72 |
6 |
6482 |
卖出 |
| 09:40:37 |
13.72 |
79 |
6561 |
卖出 |
| 09:40:43 |
13.72 |
4 |
6565 |
卖出 |
| 09:40:46 |
13.72 |
6 |
6571 |
卖出 |
| 09:40:49 |
13.72 |
20 |
6591 |
卖出 |
| 09:40:58 |
13.71 |
6 |
6597 |
买入 |
| 09:41:01 |
13.7 |
116 |
6713 |
卖出 |
| 09:41:04 |
13.7 |
15 |
6728 |
买入 |
| 09:41:07 |
13.7 |
2 |
6730 |
买入 |
| 09:41:10 |
13.7 |
2 |
6732 |
买入 |
| 09:41:13 |
13.68 |
16 |
6748 |
卖出 |
| 09:41:16 |
13.68 |
18 |
6766 |
买入 |
| 09:41:19 |
13.68 |
7 |
6773 |
卖出 |
| 09:41:22 |
13.67 |
10 |
6783 |
卖出 |
| 09:41:25 |
13.67 |
33 |
6816 |
买入 |
| 09:41:28 |
13.67 |
13 |
6829 |
买入 |
| 09:41:37 |
13.69 |
2 |
6831 |
买入 |
| 09:41:40 |
13.69 |
5 |
6836 |
买入 |
| 09:41:43 |
13.7 |
70 |
6906 |
买入 |
| 09:41:46 |
13.71 |
32 |
6938 |
买入 |
| 09:41:49 |
13.74 |
269 |
7207 |
买入 |
| 09:41:52 |
13.73 |
6 |
7213 |
买入 |
| 09:41:55 |
13.73 |
20 |
7233 |
买入 |
| 09:41:58 |
13.73 |
16 |
7249 |
买入 |
| 09:42:01 |
13.73 |
6 |
7255 |
买入 |
| 09:42:04 |
13.73 |
15 |
7270 |
买入 |
| 09:42:07 |
13.73 |
6 |
7276 |
买入 |
| 09:42:10 |
13.7 |
7 |
7283 |
卖出 |
| 09:42:13 |
13.73 |
41 |
7324 |
买入 |
| 09:42:16 |
13.7 |
6 |
7330 |
卖出 |
| 09:42:19 |
13.7 |
7 |
7337 |
卖出 |
| 09:42:22 |
13.71 |
8 |
7345 |
买入 |
| 09:42:25 |
13.73 |
5 |
7350 |
买入 |
| 09:42:28 |
13.73 |
37 |
7387 |
买入 |
| 09:42:31 |
13.74 |
13 |
7400 |
买入 |
| 09:42:34 |
13.72 |
7 |
7407 |
卖出 |
| 09:42:37 |
13.73 |
53 |
7460 |
买入 |
| 09:42:40 |
13.75 |
2 |
7462 |
买入 |
| 09:42:46 |
13.75 |
5 |
7467 |
买入 |
| 09:42:52 |
13.75 |
5 |
7472 |
卖出 |
| 09:42:55 |
13.75 |
3 |
7475 |
卖出 |
| 09:43:04 |
13.75 |
5 |
7480 |
卖出 |
| 09:43:07 |
13.78 |
30 |
7510 |
买入 |
| 09:43:10 |
13.79 |
157 |
7667 |
买入 |
| 09:43:13 |
13.8 |
53 |
7720 |
买入 |
| 09:43:16 |
13.79 |
98 |
7818 |
卖出 |
| 09:43:19 |
13.79 |
2 |
7820 |
买入 |
| 09:43:22 |
13.82 |
3 |
7823 |
买入 |
| 09:43:25 |
13.82 |
4 |
7827 |
买入 |
| 09:43:31 |
13.82 |
62 |
7889 |
买入 |
| 09:43:34 |
13.83 |
58 |
7947 |
买入 |
| 09:43:37 |
13.82 |
100 |
8047 |
卖出 |
| 09:43:40 |
13.82 |
20 |
8067 |
卖出 |
| 09:43:43 |
13.8 |
10 |
8077 |
卖出 |
| 09:43:46 |
13.79 |
5 |
8082 |
卖出 |
| 09:43:49 |
13.8 |
14 |
8096 |
买入 |
| 09:43:55 |
13.8 |
2 |
8098 |
买入 |
| 09:44:01 |
13.79 |
2 |
8100 |
卖出 |
| 09:44:10 |
13.79 |
6 |
8106 |
买入 |
| 09:44:13 |
13.79 |
3 |
8109 |
买入 |
| 09:44:16 |
13.8 |
19 |
8128 |
买入 |
| 09:44:22 |
13.82 |
2 |
8130 |
买入 |
| 09:44:28 |
13.81 |
1 |
8131 |
卖出 |
| 09:44:31 |
13.81 |
1 |
8132 |
买入 |
| 09:44:37 |
13.81 |
3 |
8135 |
买入 |
| 09:44:43 |
13.81 |
1 |
8136 |
买入 |
| 09:44:46 |
13.81 |
1 |
8137 |
买入 |
| 09:44:49 |
13.81 |
3 |
8140 |
买入 |
| 09:44:52 |
13.8 |
3 |
8143 |
卖出 |
| 09:45:04 |
13.79 |
21 |
8164 |
卖出 |
| 09:45:07 |
13.75 |
61 |
8225 |
卖出 |
| 09:45:16 |
13.75 |
2 |
8227 |
买入 |
| 09:45:31 |
13.75 |
67 |
8294 |
买入 |
| 09:45:34 |
13.76 |
43 |
8337 |
买入 |
| 09:45:40 |
13.75 |
7 |
8344 |
卖出 |
| 09:45:43 |
13.76 |
14 |
8358 |
买入 |
| 09:45:55 |
13.76 |
15 |
8373 |
买入 |
| 09:46:01 |
13.77 |
1 |
8374 |
卖出 |
| 09:46:04 |
13.78 |
30 |
8404 |
买入 |
| 09:46:10 |
13.8 |
16 |
8420 |
买入 |
| 09:46:19 |
13.79 |
2 |
8422 |
买入 |
| 09:46:25 |
13.8 |
9 |
8431 |
买入 |
| 09:46:28 |
13.8 |
13 |
8444 |
买入 |
| 09:46:31 |
13.8 |
17 |
8461 |
买入 |
| 09:46:34 |
13.8 |
10 |
8471 |
卖出 |
| 09:46:37 |
13.83 |
182 |
8653 |
买入 |
| 09:46:40 |
13.85 |
51 |
8704 |
买入 |
| 09:46:43 |
13.83 |
20 |
8724 |
卖出 |
| 09:46:46 |
13.85 |
2 |
8726 |
买入 |
| 09:46:49 |
13.86 |
230 |
8956 |
买入 |
| 09:46:52 |
13.87 |
4 |
8960 |
买入 |
| 09:46:55 |
13.86 |
2 |
8962 |
卖出 |
| 09:46:58 |
13.86 |
22 |
8984 |
卖出 |