法兰泰克[603966]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.08 |
1 |
1 |
集合竞价 |
| 09:15:06 |
15 |
1 |
1 |
集合竞价 |
| 09:15:09 |
14.98 |
1 |
1 |
集合竞价 |
| 09:16:15 |
14.98 |
1 |
1 |
集合竞价 |
| 09:17:00 |
14.74 |
0 |
0 |
集合竞价 |
| 09:18:06 |
14.48 |
54 |
54 |
集合竞价 |
| 09:18:30 |
14.48 |
54 |
54 |
集合竞价 |
| 09:18:48 |
14.8 |
1 |
1 |
集合竞价 |
| 09:22:57 |
14.93 |
1 |
1 |
集合竞价 |
| 09:23:51 |
14.72 |
15 |
15 |
集合竞价 |
| 09:23:54 |
14.71 |
15 |
15 |
集合竞价 |
| 09:24:03 |
14.71 |
18 |
18 |
集合竞价 |
| 09:24:06 |
14.7 |
28 |
28 |
集合竞价 |
| 09:24:12 |
14.7 |
28 |
28 |
集合竞价 |
| 09:24:57 |
14.6 |
28 |
28 |
集合竞价 |
| 09:25:00 |
14.7 |
53 |
53 |
集合竞价 |
| 09:25:03 |
14.7 |
53 |
106 |
买入 |
| 09:30:03 |
14.7 |
1 |
107 |
买入 |
| 09:30:06 |
14.61 |
6 |
113 |
卖出 |
| 09:30:09 |
14.69 |
133 |
246 |
买入 |
| 09:30:12 |
14.7 |
27 |
273 |
买入 |
| 09:30:15 |
14.7 |
107 |
380 |
买入 |
| 09:30:18 |
14.7 |
78 |
458 |
买入 |
| 09:30:21 |
14.7 |
152 |
610 |
买入 |
| 09:30:24 |
14.7 |
44 |
654 |
买入 |
| 09:30:27 |
14.7 |
71 |
725 |
买入 |
| 09:30:30 |
14.7 |
6 |
731 |
买入 |
| 09:30:33 |
14.7 |
32 |
763 |
买入 |
| 09:30:36 |
14.61 |
9 |
772 |
卖出 |
| 09:30:39 |
14.62 |
23 |
795 |
买入 |
| 09:30:42 |
14.61 |
44 |
839 |
卖出 |
| 09:30:48 |
14.61 |
7 |
846 |
卖出 |
| 09:30:51 |
14.68 |
1 |
847 |
买入 |
| 09:30:54 |
14.63 |
2 |
849 |
卖出 |
| 09:30:57 |
14.61 |
6 |
855 |
卖出 |
| 09:31:06 |
14.61 |
8 |
863 |
卖出 |
| 09:31:09 |
14.6 |
4 |
867 |
卖出 |
| 09:31:12 |
14.59 |
26 |
893 |
卖出 |
| 09:31:15 |
14.59 |
3 |
896 |
卖出 |
| 09:31:18 |
14.58 |
23 |
919 |
卖出 |
| 09:31:21 |
14.6 |
7 |
926 |
买入 |
| 09:31:24 |
14.6 |
45 |
971 |
买入 |
| 09:31:27 |
14.57 |
46 |
1017 |
卖出 |
| 09:31:33 |
14.53 |
59 |
1076 |
卖出 |
| 09:31:36 |
14.52 |
6 |
1082 |
卖出 |
| 09:31:39 |
14.53 |
15 |
1097 |
买入 |
| 09:31:45 |
14.63 |
3 |
1100 |
买入 |
| 09:31:51 |
14.62 |
2 |
1102 |
买入 |
| 09:31:54 |
14.63 |
5 |
1107 |
买入 |
| 09:31:57 |
14.59 |
81 |
1188 |
卖出 |
| 09:32:00 |
14.63 |
7 |
1195 |
买入 |
| 09:32:03 |
14.64 |
37 |
1232 |
买入 |
| 09:32:06 |
14.61 |
8 |
1240 |
卖出 |
| 09:32:09 |
14.57 |
9 |
1249 |
卖出 |
| 09:32:18 |
14.59 |
1 |
1250 |
卖出 |
| 09:32:24 |
14.64 |
2 |
1252 |
买入 |
| 09:32:27 |
14.63 |
1 |
1253 |
卖出 |
| 09:32:30 |
14.59 |
6 |
1259 |
卖出 |
| 09:32:33 |
14.6 |
8 |
1267 |
卖出 |
| 09:32:36 |
14.6 |
4 |
1271 |
卖出 |
| 09:32:39 |
14.59 |
8 |
1279 |
卖出 |
| 09:32:42 |
14.57 |
6 |
1285 |
卖出 |
| 09:32:57 |
14.57 |
11 |
1296 |
卖出 |
| 09:33:00 |
14.57 |
4 |
1300 |
卖出 |
| 09:33:03 |
14.57 |
9 |
1309 |
卖出 |
| 09:33:06 |
14.55 |
11 |
1320 |
卖出 |
| 09:33:09 |
14.54 |
31 |
1351 |
卖出 |
| 09:33:12 |
14.53 |
12 |
1363 |
卖出 |
| 09:33:15 |
14.53 |
17 |
1380 |
卖出 |
| 09:33:18 |
14.53 |
14 |
1394 |
卖出 |
| 09:33:21 |
14.53 |
16 |
1410 |
卖出 |
| 09:33:24 |
14.53 |
12 |
1422 |
卖出 |
| 09:33:27 |
14.53 |
3 |
1425 |
卖出 |
| 09:33:30 |
14.55 |
20 |
1445 |
买入 |
| 09:33:33 |
14.53 |
15 |
1460 |
卖出 |
| 09:33:36 |
14.54 |
2 |
1462 |
卖出 |
| 09:33:39 |
14.54 |
3 |
1465 |
卖出 |
| 09:33:42 |
14.54 |
8 |
1473 |
买入 |
| 09:33:45 |
14.53 |
12 |
1485 |
卖出 |
| 09:33:51 |
14.54 |
3 |
1488 |
卖出 |
| 09:33:54 |
14.53 |
5 |
1493 |
卖出 |
| 09:33:57 |
14.54 |
25 |
1518 |
买入 |
| 09:34:00 |
14.53 |
10 |
1528 |
卖出 |
| 09:34:03 |
14.53 |
32 |
1560 |
卖出 |
| 09:34:06 |
14.51 |
368 |
1928 |
卖出 |
| 09:34:09 |
14.48 |
61 |
1989 |
卖出 |
| 09:34:12 |
14.47 |
6 |
1995 |
卖出 |
| 09:34:15 |
14.47 |
18 |
2013 |
卖出 |
| 09:34:18 |
14.46 |
57 |
2070 |
卖出 |
| 09:34:24 |
14.47 |
71 |
2141 |
卖出 |
| 09:34:27 |
14.46 |
14 |
2155 |
卖出 |
| 09:34:33 |
14.45 |
32 |
2187 |
卖出 |
| 09:34:36 |
14.45 |
15 |
2202 |
卖出 |
| 09:34:42 |
14.48 |
50 |
2252 |
买入 |
| 09:34:45 |
14.46 |
2 |
2254 |
卖出 |
| 09:34:48 |
14.52 |
3 |
2257 |
买入 |
| 09:34:51 |
14.46 |
29 |
2286 |
卖出 |
| 09:34:54 |
14.46 |
19 |
2305 |
买入 |
| 09:34:57 |
14.46 |
18 |
2323 |
卖出 |
| 09:35:00 |
14.47 |
14 |
2337 |
买入 |
| 09:35:03 |
14.46 |
18 |
2355 |
卖出 |
| 09:35:12 |
14.47 |
9 |
2364 |
卖出 |
| 09:35:15 |
14.46 |
5 |
2369 |
卖出 |
| 09:35:21 |
14.47 |
1 |
2370 |
买入 |
| 09:35:27 |
14.47 |
1 |
2371 |
卖出 |
| 09:35:33 |
14.47 |
5 |
2376 |
卖出 |
| 09:35:36 |
14.47 |
6 |
2382 |
卖出 |
| 09:35:39 |
14.47 |
6 |
2388 |
卖出 |
| 09:35:45 |
14.47 |
1 |
2389 |
卖出 |
| 09:35:54 |
14.5 |
5 |
2394 |
买入 |
| 09:35:57 |
14.47 |
26 |
2420 |
卖出 |
| 09:36:03 |
14.48 |
14 |
2434 |
买入 |
| 09:36:06 |
14.45 |
111 |
2545 |
卖出 |
| 09:36:09 |
14.43 |
145 |
2690 |
卖出 |
| 09:36:12 |
14.42 |
19 |
2709 |
卖出 |
| 09:36:15 |
14.42 |
9 |
2718 |
卖出 |
| 09:36:18 |
14.4 |
93 |
2811 |
卖出 |
| 09:36:21 |
14.41 |
5 |
2816 |
买入 |
| 09:36:24 |
14.37 |
31 |
2847 |
卖出 |
| 09:36:27 |
14.39 |
8 |
2855 |
买入 |
| 09:36:30 |
14.39 |
30 |
2885 |
买入 |
| 09:36:33 |
14.36 |
53 |
2938 |
卖出 |
| 09:36:36 |
14.34 |
14 |
2952 |
卖出 |
| 09:36:39 |
14.34 |
10 |
2962 |
卖出 |
| 09:36:42 |
14.34 |
18 |
2980 |
卖出 |
| 09:36:45 |
14.39 |
29 |
3009 |
买入 |
| 09:36:48 |
14.34 |
23 |
3032 |
卖出 |
| 09:36:51 |
14.39 |
3 |
3035 |
买入 |
| 09:36:54 |
14.4 |
4 |
3039 |
买入 |
| 09:36:57 |
14.4 |
113 |
3152 |
买入 |
| 09:37:00 |
14.4 |
6 |
3158 |
买入 |
| 09:37:03 |
14.36 |
97 |
3255 |
卖出 |
| 09:37:06 |
14.36 |
7 |
3262 |
卖出 |
| 09:37:15 |
14.36 |
18 |
3280 |
卖出 |
| 09:37:18 |
14.36 |
4 |
3284 |
卖出 |
| 09:37:27 |
14.39 |
2 |
3286 |
买入 |
| 09:37:33 |
14.39 |
2 |
3288 |
买入 |
| 09:37:48 |
14.37 |
17 |
3305 |
卖出 |
| 09:37:51 |
14.37 |
9 |
3314 |
卖出 |
| 09:37:54 |
14.36 |
22 |
3336 |
卖出 |
| 09:37:57 |
14.34 |
88 |
3424 |
卖出 |
| 09:38:00 |
14.35 |
11 |
3435 |
买入 |
| 09:38:03 |
14.33 |
41 |
3476 |
卖出 |
| 09:38:06 |
14.34 |
13 |
3489 |
买入 |
| 09:38:09 |
14.33 |
14 |
3503 |
买入 |
| 09:38:15 |
14.33 |
37 |
3540 |
卖出 |
| 09:38:18 |
14.33 |
19 |
3559 |
买入 |
| 09:38:21 |
14.34 |
12 |
3571 |
买入 |
| 09:38:24 |
14.34 |
9 |
3580 |
卖出 |
| 09:38:27 |
14.34 |
2 |
3582 |
卖出 |
| 09:38:33 |
14.3 |
152 |
3734 |
卖出 |
| 09:38:36 |
14.28 |
130 |
3864 |
卖出 |
| 09:38:39 |
14.25 |
12 |
3876 |
卖出 |
| 09:38:42 |
14.25 |
51 |
3927 |
卖出 |
| 09:38:45 |
14.25 |
34 |
3961 |
买入 |
| 09:38:48 |
14.21 |
99 |
4060 |
卖出 |
| 09:38:51 |
14.25 |
10 |
4070 |
买入 |
| 09:38:54 |
14.23 |
33 |
4103 |
卖出 |
| 09:38:57 |
14.24 |
150 |
4253 |
买入 |
| 09:39:00 |
14.24 |
27 |
4280 |
卖出 |
| 09:39:03 |
14.26 |
37 |
4317 |
买入 |
| 09:39:06 |
14.22 |
33 |
4350 |
卖出 |
| 09:39:09 |
14.23 |
96 |
4446 |
买入 |
| 09:39:12 |
14.27 |
61 |
4507 |
买入 |
| 09:39:15 |
14.23 |
41 |
4548 |
卖出 |
| 09:39:18 |
14.27 |
10 |
4558 |
买入 |
| 09:39:24 |
14.27 |
37 |
4595 |
买入 |
| 09:39:27 |
14.26 |
2 |
4597 |
卖出 |
| 09:39:30 |
14.27 |
3 |
4600 |
买入 |
| 09:39:33 |
14.28 |
1 |
4601 |
买入 |
| 09:39:39 |
14.3 |
55 |
4656 |
买入 |
| 09:39:42 |
14.28 |
36 |
4692 |
卖出 |
| 09:39:45 |
14.33 |
1441 |
6133 |
买入 |
| 09:39:48 |
14.31 |
58 |
6191 |
卖出 |
| 09:39:54 |
14.3 |
27 |
6218 |
卖出 |
| 09:39:57 |
14.28 |
60 |
6278 |
卖出 |
| 09:40:00 |
14.29 |
72 |
6350 |
买入 |
| 09:40:03 |
14.27 |
51 |
6401 |
卖出 |
| 09:40:06 |
14.25 |
22 |
6423 |
卖出 |
| 09:40:09 |
14.27 |
22 |
6445 |
买入 |
| 09:40:12 |
14.23 |
34 |
6479 |
卖出 |
| 09:40:15 |
14.22 |
60 |
6539 |
卖出 |
| 09:40:18 |
14.19 |
200 |
6739 |
卖出 |
| 09:40:21 |
14.11 |
136 |
6875 |
卖出 |
| 09:40:24 |
14.13 |
71 |
6946 |
买入 |
| 09:40:27 |
14.14 |
69 |
7015 |
买入 |
| 09:40:30 |
14.12 |
108 |
7123 |
卖出 |
| 09:40:33 |
14.12 |
13 |
7136 |
买入 |
| 09:40:36 |
14.11 |
48 |
7184 |
卖出 |
| 09:40:39 |
14.14 |
126 |
7310 |
买入 |
| 09:40:42 |
14.14 |
123 |
7433 |
买入 |
| 09:40:45 |
14.11 |
12 |
7445 |
卖出 |
| 09:40:48 |
14.11 |
36 |
7481 |
卖出 |
| 09:40:51 |
14.11 |
10 |
7491 |
卖出 |
| 09:40:54 |
14.11 |
22 |
7513 |
卖出 |
| 09:40:57 |
14.09 |
66 |
7579 |
卖出 |
| 09:41:00 |
14.09 |
4 |
7583 |
卖出 |
| 09:41:03 |
14.07 |
6 |
7589 |
买入 |
| 09:41:06 |
14.09 |
37 |
7626 |
买入 |
| 09:41:09 |
14.09 |
1 |
7627 |
买入 |
| 09:41:12 |
14.1 |
2 |
7629 |
买入 |
| 09:41:15 |
14.1 |
8 |
7637 |
买入 |
| 09:41:18 |
14.13 |
513 |
8150 |
买入 |
| 09:41:27 |
14.1 |
62 |
8212 |
卖出 |
| 09:41:30 |
14.09 |
31 |
8243 |
卖出 |
| 09:41:33 |
14.09 |
22 |
8265 |
卖出 |
| 09:41:36 |
14.1 |
15 |
8280 |
卖出 |
| 09:41:39 |
14.17 |
73 |
8353 |
买入 |
| 09:41:42 |
14.15 |
515 |
8868 |
卖出 |
| 09:41:48 |
14.15 |
426 |
9294 |
卖出 |
| 09:41:54 |
14.19 |
19 |
9313 |
买入 |
| 09:41:57 |
14.22 |
197 |
9510 |
买入 |
| 09:42:00 |
14.24 |
70 |
9580 |
买入 |
| 09:42:03 |
14.21 |
22 |
9602 |
卖出 |
| 09:42:06 |
14.22 |
44 |
9646 |
买入 |
| 09:42:09 |
14.21 |
60 |
9706 |
卖出 |
| 09:42:12 |
14.19 |
15 |
9721 |
卖出 |
| 09:42:15 |
14.2 |
14 |
9735 |
买入 |
| 09:42:18 |
14.15 |
25 |
9760 |
卖出 |
| 09:42:21 |
14.19 |
35 |
9795 |
买入 |
| 09:42:24 |
14.18 |
2 |
9797 |
买入 |
| 09:42:27 |
14.17 |
5 |
9802 |
卖出 |
| 09:42:33 |
14.2 |
63 |
9865 |
买入 |
| 09:42:39 |
14.19 |
11 |
9876 |
买入 |
| 09:42:42 |
14.19 |
4 |
9880 |
卖出 |
| 09:42:45 |
14.22 |
10 |
9890 |
买入 |
| 09:42:48 |
14.22 |
56 |
9946 |
买入 |
| 09:42:51 |
14.22 |
14 |
9960 |
卖出 |
| 09:42:54 |
14.25 |
160 |
10120 |
买入 |
| 09:42:57 |
14.25 |
1 |
10121 |
买入 |
| 09:43:06 |
14.24 |
3 |
10124 |
买入 |
| 09:43:09 |
14.25 |
3 |
10127 |
买入 |
| 09:43:12 |
14.24 |
3 |
10130 |
卖出 |
| 09:43:15 |
14.24 |
9 |
10139 |
卖出 |
| 09:43:21 |
14.25 |
3 |
10142 |
买入 |
| 09:43:27 |
14.24 |
1 |
10143 |
卖出 |
| 09:43:30 |
14.25 |
11 |
10154 |
买入 |
| 09:43:33 |
14.24 |
9 |
10163 |
卖出 |
| 09:43:36 |
14.24 |
9 |
10172 |
卖出 |
| 09:43:39 |
14.24 |
2 |
10174 |
买入 |
| 09:43:48 |
14.25 |
8 |
10182 |
买入 |
| 09:43:51 |
14.25 |
9 |
10191 |
买入 |
| 09:43:54 |
14.25 |
7 |
10198 |
买入 |
| 09:44:00 |
14.24 |
2 |
10200 |
卖出 |
| 09:44:03 |
14.25 |
40 |
10240 |
买入 |
| 09:44:06 |
14.23 |
174 |
10414 |
卖出 |
| 09:44:09 |
14.22 |
9 |
10423 |
卖出 |
| 09:44:12 |
14.25 |
310 |
10733 |
买入 |
| 09:44:15 |
14.24 |
1 |
10734 |
卖出 |
| 09:44:18 |
14.19 |
217 |
10951 |
卖出 |
| 09:44:21 |
14.18 |
6 |
10957 |
卖出 |
| 09:44:24 |
14.16 |
34 |
10991 |
卖出 |
| 09:44:27 |
14.13 |
533 |
11524 |
卖出 |
| 09:44:30 |
14.13 |
5 |
11529 |
卖出 |
| 09:44:33 |
14.12 |
1 |
11530 |
卖出 |
| 09:44:36 |
14.11 |
11 |
11541 |
卖出 |
| 09:44:39 |
14.09 |
101 |
11642 |
卖出 |
| 09:44:42 |
14.09 |
53 |
11695 |
卖出 |
| 09:44:45 |
14.15 |
235 |
11930 |
买入 |
| 09:44:48 |
14.16 |
14 |
11944 |
买入 |
| 09:44:54 |
14.16 |
1 |
11945 |
买入 |
| 09:44:57 |
14.15 |
664 |
12609 |
卖出 |
| 09:45:00 |
14.15 |
95 |
12704 |
卖出 |
| 09:45:06 |
14.11 |
1 |
12705 |
卖出 |
| 09:45:09 |
14.13 |
2240 |
14945 |
买入 |
| 09:45:12 |
14.16 |
49 |
14994 |
买入 |
| 09:45:15 |
14.19 |
5 |
14999 |
买入 |
| 09:45:18 |
14.18 |
2 |
15001 |
买入 |
| 09:45:24 |
14.16 |
20 |
15021 |
卖出 |
| 09:45:27 |
14.19 |
70 |
15091 |
买入 |
| 09:45:33 |
14.18 |
6 |
15097 |
买入 |
| 09:45:36 |
14.18 |
3 |
15100 |
卖出 |
| 09:45:39 |
14.18 |
6 |
15106 |
卖出 |
| 09:45:42 |
14.2 |
1510 |
16616 |
买入 |
| 09:45:45 |
14.27 |
2064 |
18680 |
买入 |
| 09:45:48 |
14.23 |
12 |
18692 |
卖出 |
| 09:45:54 |
14.24 |
2 |
18694 |
卖出 |
| 09:45:57 |
14.22 |
3 |
18697 |
卖出 |
| 09:46:03 |
14.22 |
7 |
18704 |
卖出 |
| 09:46:12 |
14.23 |
3 |
18707 |
买入 |
| 09:46:18 |
14.23 |
1 |
18708 |
买入 |
| 09:46:21 |
14.24 |
43 |
18751 |
买入 |
| 09:46:24 |
14.24 |
8 |
18759 |
买入 |
| 09:46:27 |
14.24 |
2 |
18761 |
买入 |
| 09:46:33 |
14.24 |
6 |
18767 |
卖出 |
| 09:46:36 |
14.26 |
19 |
18786 |
买入 |
| 09:46:42 |
14.26 |
8 |
18794 |
买入 |
| 09:46:48 |
14.27 |
1 |
18795 |
买入 |
| 09:46:54 |
14.27 |
1 |
18796 |
卖出 |
| 09:46:57 |
14.28 |
7 |
18803 |
买入 |
| 09:47:00 |
14.26 |
7 |
18810 |
卖出 |
| 09:47:03 |
14.26 |
15 |
18825 |
卖出 |
| 09:47:06 |
14.25 |
49 |
18874 |
卖出 |
| 09:47:09 |
14.26 |
67 |
18941 |
买入 |
| 09:47:15 |
14.24 |
3 |
18944 |
买入 |
| 09:47:18 |
14.23 |
3 |
18947 |
卖出 |
| 09:47:33 |
14.24 |
10 |
18957 |
买入 |
| 09:47:36 |
14.23 |
3 |
18960 |
卖出 |
| 09:47:39 |
14.25 |
6 |
18966 |
买入 |
| 09:47:54 |
14.15 |
390 |
19356 |
卖出 |