福然德[605050]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:13 |
12.57 |
5 |
5 |
集合竞价 |
| 09:22:28 |
12.57 |
7 |
7 |
集合竞价 |
| 09:23:19 |
12.57 |
10 |
10 |
集合竞价 |
| 09:23:37 |
12.72 |
12 |
12 |
集合竞价 |
| 09:23:40 |
12.7 |
12 |
12 |
集合竞价 |
| 09:23:52 |
12.7 |
12 |
12 |
集合竞价 |
| 09:24:04 |
12.63 |
12 |
12 |
集合竞价 |
| 09:24:46 |
12.62 |
12 |
12 |
集合竞价 |
| 09:24:49 |
12.61 |
12 |
12 |
集合竞价 |
| 09:24:52 |
12.61 |
12 |
12 |
集合竞价 |
| 09:24:58 |
12.57 |
31 |
31 |
集合竞价 |
| 09:25:01 |
12.57 |
34 |
65 |
买入 |
| 09:30:04 |
12.54 |
1 |
66 |
卖出 |
| 09:30:07 |
12.52 |
15 |
81 |
卖出 |
| 09:30:10 |
12.52 |
1 |
82 |
卖出 |
| 09:30:13 |
12.54 |
16 |
98 |
买入 |
| 09:30:16 |
12.56 |
17 |
115 |
买入 |
| 09:30:19 |
12.54 |
15 |
130 |
卖出 |
| 09:30:22 |
12.56 |
5 |
135 |
买入 |
| 09:30:25 |
12.56 |
4 |
139 |
买入 |
| 09:30:28 |
12.56 |
28 |
167 |
卖出 |
| 09:30:31 |
12.56 |
7 |
174 |
卖出 |
| 09:30:34 |
12.56 |
4 |
178 |
卖出 |
| 09:30:40 |
12.55 |
1 |
179 |
卖出 |
| 09:30:43 |
12.55 |
18 |
197 |
卖出 |
| 09:30:46 |
12.54 |
6 |
203 |
卖出 |
| 09:30:49 |
12.53 |
1 |
204 |
卖出 |
| 09:30:52 |
12.54 |
1 |
205 |
买入 |
| 09:30:55 |
12.48 |
13 |
218 |
卖出 |
| 09:30:58 |
12.51 |
45 |
263 |
买入 |
| 09:31:01 |
12.53 |
15 |
278 |
买入 |
| 09:31:04 |
12.54 |
9 |
287 |
买入 |
| 09:31:07 |
12.54 |
4 |
291 |
卖出 |
| 09:31:10 |
12.54 |
8 |
299 |
买入 |
| 09:31:13 |
12.54 |
5 |
304 |
买入 |
| 09:31:16 |
12.55 |
8 |
312 |
买入 |
| 09:31:19 |
12.54 |
14 |
326 |
卖出 |
| 09:31:22 |
12.55 |
3 |
329 |
买入 |
| 09:31:28 |
12.55 |
2 |
331 |
卖出 |
| 09:31:31 |
12.55 |
2 |
333 |
卖出 |
| 09:31:34 |
12.54 |
6 |
339 |
卖出 |
| 09:31:37 |
12.56 |
1 |
340 |
买入 |
| 09:31:40 |
12.56 |
8 |
348 |
买入 |
| 09:31:43 |
12.56 |
10 |
358 |
卖出 |
| 09:31:46 |
12.6 |
1 |
359 |
买入 |
| 09:32:07 |
12.58 |
1 |
360 |
卖出 |
| 09:32:13 |
12.58 |
15 |
375 |
买入 |
| 09:32:16 |
12.58 |
2 |
377 |
买入 |
| 09:32:22 |
12.58 |
1 |
378 |
买入 |
| 09:32:28 |
12.58 |
1 |
379 |
买入 |
| 09:32:31 |
12.57 |
4 |
383 |
买入 |
| 09:32:43 |
12.54 |
34 |
417 |
卖出 |
| 09:32:46 |
12.55 |
13 |
430 |
买入 |
| 09:32:49 |
12.56 |
3 |
433 |
买入 |
| 09:32:58 |
12.58 |
51 |
484 |
买入 |
| 09:33:01 |
12.57 |
10 |
494 |
卖出 |
| 09:33:04 |
12.57 |
4 |
498 |
买入 |
| 09:33:07 |
12.57 |
8 |
506 |
卖出 |
| 09:33:10 |
12.6 |
1 |
507 |
买入 |
| 09:33:13 |
12.57 |
5 |
512 |
卖出 |
| 09:33:16 |
12.56 |
15 |
527 |
卖出 |
| 09:33:19 |
12.57 |
2 |
529 |
买入 |
| 09:33:40 |
12.58 |
1 |
530 |
买入 |
| 09:33:49 |
12.58 |
10 |
540 |
买入 |
| 09:33:52 |
12.58 |
1 |
541 |
买入 |
| 09:33:55 |
12.58 |
3 |
544 |
买入 |
| 09:33:58 |
12.58 |
1 |
545 |
买入 |
| 09:34:01 |
12.58 |
9 |
554 |
买入 |
| 09:34:04 |
12.59 |
1 |
555 |
买入 |
| 09:34:13 |
12.58 |
2 |
557 |
卖出 |
| 09:34:16 |
12.58 |
1 |
558 |
卖出 |
| 09:34:19 |
12.58 |
1 |
559 |
买入 |
| 09:34:22 |
12.58 |
6 |
565 |
买入 |
| 09:34:25 |
12.58 |
2 |
567 |
买入 |
| 09:34:28 |
12.58 |
4 |
571 |
买入 |
| 09:34:37 |
12.59 |
1 |
572 |
买入 |
| 09:34:43 |
12.59 |
2 |
574 |
买入 |
| 09:34:46 |
12.59 |
2 |
576 |
买入 |
| 09:34:49 |
12.57 |
1 |
577 |
卖出 |
| 09:34:52 |
12.58 |
3 |
580 |
买入 |
| 09:34:55 |
12.58 |
4 |
584 |
卖出 |
| 09:35:07 |
12.59 |
8 |
592 |
买入 |
| 09:35:10 |
12.59 |
1 |
593 |
买入 |
| 09:35:13 |
12.59 |
1 |
594 |
买入 |
| 09:35:31 |
12.58 |
4 |
598 |
卖出 |
| 09:35:34 |
12.59 |
1 |
599 |
买入 |
| 09:35:40 |
12.58 |
1 |
600 |
买入 |
| 09:35:49 |
12.58 |
5 |
605 |
买入 |
| 09:35:52 |
12.59 |
1 |
606 |
买入 |
| 09:36:10 |
12.58 |
1 |
607 |
卖出 |
| 09:36:13 |
12.54 |
60 |
667 |
卖出 |
| 09:36:16 |
12.56 |
23 |
690 |
买入 |
| 09:36:19 |
12.56 |
2 |
692 |
买入 |
| 09:36:22 |
12.54 |
6 |
698 |
卖出 |
| 09:36:25 |
12.58 |
34 |
732 |
买入 |
| 09:36:28 |
12.56 |
7 |
739 |
卖出 |
| 09:36:43 |
12.56 |
6 |
745 |
卖出 |
| 09:36:46 |
12.57 |
3 |
748 |
买入 |
| 09:36:52 |
12.58 |
11 |
759 |
买入 |
| 09:36:55 |
12.58 |
1 |
760 |
买入 |
| 09:36:58 |
12.58 |
3 |
763 |
买入 |
| 09:37:04 |
12.58 |
3 |
766 |
买入 |
| 09:37:07 |
12.58 |
1 |
767 |
买入 |
| 09:37:13 |
12.55 |
18 |
785 |
卖出 |
| 09:37:16 |
12.59 |
27 |
812 |
买入 |
| 09:37:19 |
12.59 |
7 |
819 |
卖出 |
| 09:37:22 |
12.56 |
3 |
822 |
卖出 |
| 09:37:25 |
12.56 |
21 |
843 |
买入 |
| 09:37:28 |
12.57 |
11 |
854 |
买入 |
| 09:37:31 |
12.59 |
3 |
857 |
买入 |
| 09:37:46 |
12.58 |
1 |
858 |
卖出 |
| 09:38:01 |
12.59 |
9 |
867 |
买入 |
| 09:38:04 |
12.59 |
14 |
881 |
卖出 |
| 09:38:16 |
12.59 |
5 |
886 |
买入 |
| 09:38:22 |
12.57 |
17 |
903 |
卖出 |
| 09:38:37 |
12.58 |
1 |
904 |
卖出 |
| 09:38:58 |
12.58 |
2 |
906 |
买入 |
| 09:39:04 |
12.59 |
3 |
909 |
买入 |
| 09:39:07 |
12.58 |
5 |
914 |
卖出 |
| 09:39:19 |
12.59 |
1 |
915 |
买入 |
| 09:39:22 |
12.59 |
2 |
917 |
买入 |
| 09:39:25 |
12.59 |
3 |
920 |
买入 |
| 09:39:37 |
12.59 |
2 |
922 |
买入 |
| 09:39:40 |
12.58 |
45 |
967 |
卖出 |
| 09:39:46 |
12.58 |
1 |
968 |
卖出 |
| 09:39:49 |
12.57 |
13 |
981 |
卖出 |
| 09:39:52 |
12.57 |
24 |
1005 |
买入 |
| 09:39:58 |
12.58 |
27 |
1032 |
卖出 |
| 09:40:01 |
12.56 |
4 |
1036 |
卖出 |
| 09:40:04 |
12.56 |
1 |
1037 |
卖出 |
| 09:40:07 |
12.56 |
2 |
1039 |
卖出 |
| 09:40:10 |
12.55 |
3 |
1042 |
卖出 |
| 09:40:13 |
12.55 |
6 |
1048 |
卖出 |
| 09:40:16 |
12.54 |
20 |
1068 |
卖出 |
| 09:40:19 |
12.54 |
19 |
1087 |
卖出 |
| 09:40:28 |
12.55 |
32 |
1119 |
卖出 |
| 09:40:49 |
12.55 |
2 |
1121 |
卖出 |
| 09:40:52 |
12.54 |
43 |
1164 |
卖出 |
| 09:40:55 |
12.54 |
5 |
1169 |
卖出 |
| 09:40:58 |
12.53 |
54 |
1223 |
卖出 |
| 09:41:01 |
12.51 |
9 |
1232 |
卖出 |
| 09:41:04 |
12.52 |
24 |
1256 |
卖出 |
| 09:41:07 |
12.53 |
6 |
1262 |
买入 |
| 09:41:19 |
12.52 |
77 |
1339 |
卖出 |
| 09:41:22 |
12.52 |
14 |
1353 |
卖出 |
| 09:41:28 |
12.52 |
1 |
1354 |
买入 |
| 09:41:31 |
12.52 |
8 |
1362 |
卖出 |
| 09:41:58 |
12.52 |
16 |
1378 |
卖出 |
| 09:42:10 |
12.52 |
6 |
1384 |
卖出 |
| 09:42:28 |
12.53 |
1 |
1385 |
买入 |
| 09:42:37 |
12.53 |
8 |
1393 |
买入 |
| 09:42:46 |
12.52 |
5 |
1398 |
卖出 |
| 09:42:49 |
12.52 |
13 |
1411 |
卖出 |
| 09:43:07 |
12.5 |
26 |
1437 |
卖出 |
| 09:43:16 |
12.5 |
50 |
1487 |
卖出 |
| 09:43:28 |
12.5 |
101 |
1588 |
卖出 |
| 09:43:31 |
12.5 |
56 |
1644 |
卖出 |
| 09:43:40 |
12.5 |
10 |
1654 |
买入 |
| 09:43:49 |
12.5 |
3 |
1657 |
买入 |
| 09:43:52 |
12.49 |
3 |
1660 |
卖出 |
| 09:43:55 |
12.49 |
7 |
1667 |
卖出 |
| 09:44:04 |
12.48 |
3 |
1670 |
卖出 |
| 09:44:13 |
12.48 |
22 |
1692 |
卖出 |
| 09:44:22 |
12.47 |
27 |
1719 |
卖出 |
| 09:44:25 |
12.48 |
23 |
1742 |
买入 |
| 09:44:37 |
12.48 |
22 |
1764 |
买入 |
| 09:44:40 |
12.48 |
2 |
1766 |
买入 |
| 09:44:46 |
12.47 |
1 |
1767 |
卖出 |
| 09:44:52 |
12.46 |
32 |
1799 |
卖出 |
| 09:45:01 |
12.45 |
39 |
1838 |
卖出 |
| 09:45:04 |
12.46 |
118 |
1956 |
买入 |
| 09:45:07 |
12.46 |
25 |
1981 |
买入 |
| 09:45:10 |
12.46 |
1 |
1982 |
买入 |
| 09:45:25 |
12.45 |
14 |
1996 |
卖出 |
| 09:45:28 |
12.45 |
14 |
2010 |
买入 |
| 09:45:37 |
12.45 |
1 |
2011 |
买入 |
| 09:45:46 |
12.45 |
2 |
2013 |
卖出 |
| 09:45:55 |
12.44 |
2 |
2015 |
卖出 |
| 09:46:10 |
12.45 |
1 |
2016 |
买入 |
| 09:46:16 |
12.44 |
25 |
2041 |
卖出 |
| 09:46:25 |
12.44 |
1 |
2042 |
卖出 |
| 09:46:37 |
12.44 |
2 |
2044 |
卖出 |
| 09:47:13 |
12.44 |
43 |
2087 |
卖出 |
| 09:47:19 |
12.44 |
5 |
2092 |
买入 |
| 09:47:22 |
12.44 |
20 |
2112 |
买入 |
| 09:47:25 |
12.44 |
24 |
2136 |
买入 |
| 09:47:31 |
12.44 |
7 |
2143 |
卖出 |
| 09:47:34 |
12.43 |
78 |
2221 |
卖出 |
| 09:47:37 |
12.43 |
2 |
2223 |
卖出 |
| 09:47:43 |
12.42 |
9 |
2232 |
卖出 |
| 09:47:46 |
12.42 |
1 |
2233 |
卖出 |
| 09:47:55 |
12.42 |
7 |
2240 |
买入 |
| 09:47:58 |
12.41 |
4 |
2244 |
卖出 |
| 09:48:04 |
12.41 |
22 |
2266 |
卖出 |
| 09:48:16 |
12.41 |
11 |
2277 |
买入 |
| 09:48:19 |
12.41 |
1 |
2278 |
卖出 |
| 09:48:22 |
12.41 |
2 |
2280 |
卖出 |
| 09:48:37 |
12.41 |
42 |
2322 |
卖出 |
| 09:48:40 |
12.43 |
2 |
2324 |
买入 |
| 09:48:43 |
12.42 |
19 |
2343 |
卖出 |
| 09:48:52 |
12.42 |
1 |
2344 |
买入 |
| 09:49:01 |
12.43 |
4 |
2348 |
买入 |
| 09:49:22 |
12.42 |
26 |
2374 |
卖出 |
| 09:49:25 |
12.42 |
41 |
2415 |
买入 |
| 09:49:28 |
12.42 |
1066 |
3481 |
买入 |
| 09:49:31 |
12.42 |
622 |
4103 |
买入 |
| 09:49:34 |
12.44 |
1 |
4104 |
买入 |
| 09:49:37 |
12.45 |
3 |
4107 |
买入 |
| 09:49:49 |
12.45 |
18 |
4125 |
买入 |
| 09:49:58 |
12.45 |
13 |
4138 |
买入 |
| 09:50:01 |
12.45 |
10 |
4148 |
买入 |
| 09:50:10 |
12.44 |
1 |
4149 |
卖出 |
| 09:50:13 |
12.43 |
1 |
4150 |
卖出 |
| 09:50:31 |
12.45 |
1 |
4151 |
买入 |
| 09:50:46 |
12.45 |
1 |
4152 |
买入 |
| 09:50:55 |
12.44 |
8 |
4160 |
卖出 |
| 09:51:04 |
12.44 |
1 |
4161 |
买入 |
| 09:51:07 |
12.44 |
9 |
4170 |
买入 |
| 09:51:16 |
12.43 |
15 |
4185 |
卖出 |
| 09:51:19 |
12.43 |
11 |
4196 |
卖出 |
| 09:51:22 |
12.43 |
15 |
4211 |
卖出 |
| 09:51:37 |
12.43 |
7 |
4218 |
买入 |
| 09:51:43 |
12.43 |
3 |
4221 |
买入 |
| 09:51:46 |
12.43 |
1 |
4222 |
买入 |
| 09:51:49 |
12.43 |
10 |
4232 |
买入 |
| 09:52:16 |
12.45 |
3 |
4235 |
买入 |
| 09:52:25 |
12.44 |
42 |
4277 |
卖出 |
| 09:52:34 |
12.43 |
4 |
4281 |
卖出 |
| 09:52:43 |
12.44 |
2 |
4283 |
买入 |
| 09:53:19 |
12.44 |
1 |
4284 |
买入 |
| 09:53:37 |
12.44 |
1 |
4285 |
卖出 |
| 09:53:52 |
12.44 |
3 |
4288 |
卖出 |
| 09:53:55 |
12.43 |
4 |
4292 |
卖出 |
| 09:53:58 |
12.43 |
4 |
4296 |
卖出 |
| 09:54:04 |
12.43 |
3 |
4299 |
卖出 |
| 09:54:49 |
12.44 |
2 |
4301 |
买入 |
| 09:54:55 |
12.44 |
17 |
4318 |
卖出 |
| 09:54:58 |
12.44 |
13 |
4331 |
卖出 |
| 09:55:01 |
12.44 |
20 |
4351 |
卖出 |
| 09:55:04 |
12.43 |
6 |
4357 |
卖出 |
| 09:55:22 |
12.42 |
34 |
4391 |
卖出 |
| 09:55:25 |
12.42 |
14 |
4405 |
卖出 |
| 09:55:28 |
12.43 |
4 |
4409 |
买入 |
| 09:56:01 |
12.42 |
4 |
4413 |
卖出 |
| 09:56:04 |
12.42 |
19 |
4432 |
卖出 |
| 09:56:07 |
12.41 |
44 |
4476 |
卖出 |
| 09:56:10 |
12.41 |
13 |
4489 |
卖出 |
| 09:56:13 |
12.41 |
7 |
4496 |
买入 |
| 09:56:16 |
12.41 |
12 |
4508 |
买入 |
| 09:56:19 |
12.41 |
3 |
4511 |
买入 |
| 09:56:22 |
12.42 |
5 |
4516 |
买入 |
| 09:56:25 |
12.41 |
2 |
4518 |
买入 |
| 09:56:34 |
12.42 |
1 |
4519 |
买入 |
| 09:56:46 |
12.42 |
22 |
4541 |
买入 |
| 09:56:58 |
12.42 |
7 |
4548 |
买入 |
| 09:57:19 |
12.42 |
1 |
4549 |
卖出 |
| 09:57:25 |
12.42 |
9 |
4558 |
卖出 |
| 09:57:28 |
12.42 |
55 |
4613 |
卖出 |
| 09:57:31 |
12.42 |
1 |
4614 |
买入 |
| 09:57:58 |
12.41 |
12 |
4626 |
卖出 |
| 09:58:04 |
12.42 |
3 |
4629 |
买入 |
| 09:58:10 |
12.41 |
10 |
4639 |
卖出 |
| 09:58:22 |
12.42 |
1 |
4640 |
买入 |
| 09:58:28 |
12.42 |
1 |
4641 |
买入 |
| 09:58:46 |
12.42 |
12 |
4653 |
买入 |
| 09:58:58 |
12.43 |
3 |
4656 |
买入 |
| 09:59:01 |
12.42 |
1 |
4657 |
卖出 |
| 09:59:04 |
12.42 |
4 |
4661 |
卖出 |
| 09:59:28 |
12.43 |
1 |
4662 |
买入 |
| 09:59:40 |
12.43 |
4 |
4666 |
买入 |
| 09:59:43 |
12.43 |
2 |
4668 |
买入 |
| 09:59:52 |
12.42 |
1 |
4669 |
卖出 |
| 10:00:04 |
12.42 |
1 |
4670 |
卖出 |
| 10:00:07 |
12.44 |
1 |
4671 |
买入 |
| 10:00:13 |
12.42 |
1 |
4672 |
卖出 |
| 10:00:28 |
12.44 |
1 |
4673 |
买入 |
| 10:00:43 |
12.45 |
10 |
4683 |
买入 |
| 10:00:55 |
12.44 |
1 |
4684 |
卖出 |
| 10:00:58 |
12.44 |
1 |
4685 |
买入 |
| 10:01:04 |
12.43 |
58 |
4743 |
卖出 |
| 10:01:07 |
12.43 |
11 |
4754 |
买入 |
| 10:01:28 |
12.45 |
1 |
4755 |
买入 |
| 10:01:40 |
12.45 |
10 |
4765 |
买入 |
| 10:01:55 |
12.45 |
2 |
4767 |
买入 |
| 10:01:58 |
12.44 |
7 |
4774 |
卖出 |
| 10:02:25 |
12.44 |
1 |
4775 |
买入 |
| 10:02:49 |
12.42 |
47 |
4822 |
卖出 |
| 10:02:52 |
12.41 |
40 |
4862 |
卖出 |
| 10:02:55 |
12.41 |
38 |
4900 |
卖出 |
| 10:02:58 |
12.41 |
1 |
4901 |
卖出 |
| 10:03:01 |
12.41 |
13 |
4914 |
卖出 |
| 10:03:04 |
12.41 |
28 |
4942 |
卖出 |
| 10:03:10 |
12.41 |
41 |
4983 |
买入 |
| 10:03:13 |
12.42 |
4 |
4987 |
买入 |
| 10:03:16 |
12.42 |
1 |
4988 |
买入 |
| 10:03:19 |
12.42 |
1 |
4989 |
买入 |
| 10:03:25 |
12.41 |
1 |
4990 |
卖出 |
| 10:03:31 |
12.42 |
1 |
4991 |
买入 |
| 10:03:52 |
12.4 |
10 |
5001 |
卖出 |
| 10:04:07 |
12.4 |
42 |
5043 |
卖出 |