今飞凯达[002863]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.47 |
970 |
970 |
集合竞价 |
| 09:15:45 |
5.5 |
2100 |
2100 |
集合竞价 |
| 09:16:12 |
5.6 |
2742 |
2742 |
集合竞价 |
| 09:16:39 |
5.55 |
2470 |
2470 |
集合竞价 |
| 09:17:15 |
5.49 |
1510 |
1510 |
集合竞价 |
| 09:17:51 |
5.4 |
16 |
16 |
集合竞价 |
| 09:18:45 |
5.3 |
540 |
540 |
集合竞价 |
| 09:19:12 |
5.4 |
16 |
16 |
集合竞价 |
| 09:21:30 |
5.39 |
131 |
131 |
集合竞价 |
| 09:21:57 |
5.38 |
135 |
135 |
集合竞价 |
| 09:23:18 |
5.39 |
141 |
141 |
集合竞价 |
| 09:24:12 |
5.38 |
175 |
175 |
集合竞价 |
| 09:24:30 |
5.39 |
177 |
177 |
集合竞价 |
| 09:24:39 |
5.36 |
384 |
384 |
集合竞价 |
| 09:25:00 |
5.38 |
733 |
1117 |
买入 |
| 09:30:00 |
5.38 |
30 |
1147 |
买入 |
| 09:30:03 |
5.38 |
51 |
1198 |
买入 |
| 09:30:06 |
5.39 |
260 |
1458 |
买入 |
| 09:30:09 |
5.4 |
15 |
1473 |
买入 |
| 09:30:12 |
5.4 |
68 |
1541 |
买入 |
| 09:30:15 |
5.4 |
230 |
1771 |
买入 |
| 09:30:18 |
5.43 |
9 |
1780 |
买入 |
| 09:30:21 |
5.4 |
39 |
1819 |
卖出 |
| 09:30:24 |
5.4 |
106 |
1925 |
卖出 |
| 09:30:27 |
5.41 |
6 |
1931 |
买入 |
| 09:30:30 |
5.41 |
5 |
1936 |
卖出 |
| 09:30:33 |
5.41 |
7 |
1943 |
卖出 |
| 09:30:36 |
5.41 |
28 |
1971 |
卖出 |
| 09:30:39 |
5.41 |
8 |
1979 |
卖出 |
| 09:30:42 |
5.4 |
14 |
1993 |
卖出 |
| 09:30:45 |
5.4 |
19 |
2012 |
卖出 |
| 09:30:48 |
5.41 |
35 |
2047 |
买入 |
| 09:30:51 |
5.4 |
26 |
2073 |
卖出 |
| 09:30:54 |
5.39 |
30 |
2103 |
卖出 |
| 09:30:57 |
5.39 |
82 |
2185 |
卖出 |
| 09:31:00 |
5.4 |
45 |
2230 |
买入 |
| 09:31:03 |
5.4 |
1 |
2231 |
买入 |
| 09:31:06 |
5.38 |
136 |
2367 |
卖出 |
| 09:31:09 |
5.4 |
46 |
2413 |
买入 |
| 09:31:12 |
5.41 |
9 |
2422 |
买入 |
| 09:31:15 |
5.4 |
1 |
2423 |
卖出 |
| 09:31:18 |
5.4 |
9 |
2432 |
卖出 |
| 09:31:21 |
5.4 |
57 |
2489 |
买入 |
| 09:31:24 |
5.41 |
1 |
2490 |
买入 |
| 09:31:27 |
5.39 |
13 |
2503 |
卖出 |
| 09:31:30 |
5.39 |
204 |
2707 |
卖出 |
| 09:31:33 |
5.41 |
28 |
2735 |
买入 |
| 09:31:39 |
5.41 |
13 |
2748 |
买入 |
| 09:31:42 |
5.41 |
1 |
2749 |
买入 |
| 09:31:45 |
5.4 |
3 |
2752 |
卖出 |
| 09:31:48 |
5.41 |
2 |
2754 |
买入 |
| 09:31:51 |
5.41 |
19 |
2773 |
买入 |
| 09:31:54 |
5.41 |
5 |
2778 |
卖出 |
| 09:31:57 |
5.41 |
13 |
2791 |
买入 |
| 09:32:03 |
5.4 |
91 |
2882 |
卖出 |
| 09:32:06 |
5.4 |
18 |
2900 |
买入 |
| 09:32:09 |
5.4 |
11 |
2911 |
买入 |
| 09:32:12 |
5.41 |
31 |
2942 |
买入 |
| 09:32:15 |
5.41 |
9 |
2951 |
买入 |
| 09:32:18 |
5.41 |
21 |
2972 |
买入 |
| 09:32:21 |
5.41 |
7 |
2979 |
买入 |
| 09:32:27 |
5.41 |
3 |
2982 |
买入 |
| 09:32:33 |
5.41 |
4 |
2986 |
买入 |
| 09:32:36 |
5.4 |
81 |
3067 |
卖出 |
| 09:32:39 |
5.4 |
4 |
3071 |
卖出 |
| 09:32:42 |
5.4 |
66 |
3137 |
卖出 |
| 09:32:45 |
5.4 |
64 |
3201 |
卖出 |
| 09:32:48 |
5.4 |
17 |
3218 |
买入 |
| 09:32:51 |
5.4 |
5 |
3223 |
买入 |
| 09:32:54 |
5.4 |
2 |
3225 |
买入 |
| 09:33:00 |
5.4 |
33 |
3258 |
买入 |
| 09:33:03 |
5.4 |
154 |
3412 |
买入 |
| 09:33:06 |
5.4 |
70 |
3482 |
买入 |
| 09:33:09 |
5.4 |
56 |
3538 |
买入 |
| 09:33:12 |
5.4 |
116 |
3654 |
买入 |
| 09:33:15 |
5.41 |
26 |
3680 |
买入 |
| 09:33:21 |
5.41 |
2 |
3682 |
买入 |
| 09:33:24 |
5.41 |
17 |
3699 |
买入 |
| 09:33:27 |
5.4 |
83 |
3782 |
卖出 |
| 09:33:30 |
5.4 |
6 |
3788 |
买入 |
| 09:33:33 |
5.4 |
2 |
3790 |
买入 |
| 09:33:36 |
5.4 |
29 |
3819 |
买入 |
| 09:33:39 |
5.4 |
42 |
3861 |
买入 |
| 09:33:42 |
5.41 |
62 |
3923 |
买入 |
| 09:33:45 |
5.4 |
24 |
3947 |
卖出 |
| 09:33:48 |
5.4 |
2 |
3949 |
买入 |
| 09:34:00 |
5.4 |
11 |
3960 |
买入 |
| 09:34:03 |
5.4 |
65 |
4025 |
买入 |
| 09:34:06 |
5.4 |
31 |
4056 |
买入 |
| 09:34:09 |
5.4 |
1 |
4057 |
买入 |
| 09:34:12 |
5.4 |
20 |
4077 |
买入 |
| 09:34:18 |
5.4 |
3 |
4080 |
买入 |
| 09:34:21 |
5.4 |
21 |
4101 |
买入 |
| 09:34:24 |
5.4 |
198 |
4299 |
买入 |
| 09:34:27 |
5.4 |
3 |
4302 |
买入 |
| 09:34:30 |
5.4 |
30 |
4332 |
买入 |
| 09:34:36 |
5.4 |
1 |
4333 |
买入 |
| 09:34:42 |
5.4 |
30 |
4363 |
买入 |
| 09:34:45 |
5.4 |
1 |
4364 |
买入 |
| 09:34:48 |
5.4 |
46 |
4410 |
买入 |
| 09:34:51 |
5.4 |
3 |
4413 |
卖出 |
| 09:34:54 |
5.4 |
13 |
4426 |
卖出 |
| 09:34:57 |
5.4 |
36 |
4462 |
卖出 |
| 09:35:00 |
5.4 |
27 |
4489 |
卖出 |
| 09:35:06 |
5.4 |
8 |
4497 |
买入 |
| 09:35:12 |
5.4 |
10 |
4507 |
买入 |
| 09:35:15 |
5.4 |
83 |
4590 |
买入 |
| 09:35:18 |
5.39 |
19 |
4609 |
卖出 |
| 09:35:24 |
5.4 |
52 |
4661 |
买入 |
| 09:35:27 |
5.4 |
5 |
4666 |
买入 |
| 09:35:33 |
5.41 |
37 |
4703 |
买入 |
| 09:35:36 |
5.41 |
1 |
4704 |
买入 |
| 09:35:39 |
5.4 |
7 |
4711 |
卖出 |
| 09:35:42 |
5.41 |
2 |
4713 |
买入 |
| 09:35:45 |
5.41 |
2 |
4715 |
买入 |
| 09:36:03 |
5.41 |
8 |
4723 |
买入 |
| 09:36:12 |
5.41 |
45 |
4768 |
买入 |
| 09:36:15 |
5.41 |
48 |
4816 |
买入 |
| 09:36:18 |
5.41 |
26 |
4842 |
买入 |
| 09:36:21 |
5.41 |
8 |
4850 |
买入 |
| 09:36:24 |
5.41 |
20 |
4870 |
买入 |
| 09:36:27 |
5.4 |
37 |
4907 |
卖出 |
| 09:36:30 |
5.41 |
4 |
4911 |
卖出 |
| 09:36:33 |
5.41 |
18 |
4929 |
卖出 |
| 09:36:36 |
5.41 |
15 |
4944 |
卖出 |
| 09:36:39 |
5.42 |
6 |
4950 |
买入 |
| 09:36:42 |
5.41 |
10 |
4960 |
卖出 |
| 09:36:45 |
5.41 |
10 |
4970 |
卖出 |
| 09:36:48 |
5.41 |
13 |
4983 |
卖出 |
| 09:36:51 |
5.42 |
86 |
5069 |
买入 |
| 09:36:54 |
5.42 |
10 |
5079 |
买入 |
| 09:36:57 |
5.41 |
1 |
5080 |
卖出 |
| 09:37:00 |
5.42 |
20 |
5100 |
买入 |
| 09:37:03 |
5.42 |
80 |
5180 |
买入 |
| 09:37:06 |
5.43 |
22 |
5202 |
买入 |
| 09:37:09 |
5.42 |
10 |
5212 |
卖出 |
| 09:37:12 |
5.42 |
10 |
5222 |
卖出 |
| 09:37:15 |
5.42 |
10 |
5232 |
卖出 |
| 09:37:18 |
5.42 |
12 |
5244 |
卖出 |
| 09:37:21 |
5.43 |
13 |
5257 |
买入 |
| 09:37:24 |
5.42 |
23 |
5280 |
卖出 |
| 09:37:27 |
5.42 |
11 |
5291 |
卖出 |
| 09:37:30 |
5.42 |
6 |
5297 |
卖出 |
| 09:37:33 |
5.42 |
10 |
5307 |
卖出 |
| 09:37:39 |
5.42 |
12 |
5319 |
卖出 |
| 09:37:42 |
5.42 |
4 |
5323 |
卖出 |
| 09:37:45 |
5.42 |
10 |
5333 |
卖出 |
| 09:37:48 |
5.42 |
13 |
5346 |
卖出 |
| 09:37:51 |
5.43 |
25 |
5371 |
买入 |
| 09:37:54 |
5.42 |
119 |
5490 |
卖出 |
| 09:37:57 |
5.42 |
15 |
5505 |
买入 |
| 09:38:03 |
5.42 |
51 |
5556 |
买入 |
| 09:38:06 |
5.42 |
1 |
5557 |
买入 |
| 09:38:09 |
5.42 |
6 |
5563 |
买入 |
| 09:38:18 |
5.41 |
10 |
5573 |
卖出 |
| 09:38:21 |
5.42 |
6 |
5579 |
买入 |
| 09:38:24 |
5.41 |
5 |
5584 |
卖出 |
| 09:38:33 |
5.41 |
1 |
5585 |
卖出 |
| 09:38:36 |
5.41 |
4 |
5589 |
卖出 |
| 09:38:39 |
5.41 |
41 |
5630 |
卖出 |
| 09:38:42 |
5.41 |
1 |
5631 |
卖出 |
| 09:38:48 |
5.41 |
75 |
5706 |
卖出 |
| 09:38:51 |
5.4 |
33 |
5739 |
卖出 |
| 09:38:54 |
5.41 |
1 |
5740 |
买入 |
| 09:39:03 |
5.41 |
3 |
5743 |
买入 |
| 09:39:06 |
5.4 |
1 |
5744 |
卖出 |
| 09:39:15 |
5.4 |
6 |
5750 |
卖出 |
| 09:39:18 |
5.4 |
2 |
5752 |
卖出 |
| 09:39:21 |
5.4 |
210 |
5962 |
卖出 |
| 09:39:24 |
5.41 |
3 |
5965 |
买入 |
| 09:39:33 |
5.4 |
59 |
6024 |
卖出 |
| 09:39:45 |
5.41 |
1 |
6025 |
买入 |
| 09:39:57 |
5.41 |
1 |
6026 |
买入 |
| 09:40:03 |
5.41 |
36 |
6062 |
买入 |
| 09:40:06 |
5.41 |
31 |
6093 |
买入 |
| 09:40:09 |
5.41 |
1 |
6094 |
买入 |
| 09:40:18 |
5.4 |
1 |
6095 |
卖出 |
| 09:40:30 |
5.41 |
7 |
6102 |
买入 |
| 09:40:45 |
5.4 |
1 |
6103 |
卖出 |
| 09:40:51 |
5.4 |
61 |
6164 |
卖出 |
| 09:40:54 |
5.41 |
3 |
6167 |
买入 |
| 09:40:57 |
5.4 |
1 |
6168 |
卖出 |
| 09:41:00 |
5.41 |
3 |
6171 |
买入 |
| 09:41:06 |
5.4 |
1 |
6172 |
卖出 |
| 09:41:15 |
5.4 |
13 |
6185 |
卖出 |
| 09:41:18 |
5.4 |
70 |
6255 |
卖出 |
| 09:41:21 |
5.4 |
234 |
6489 |
卖出 |
| 09:41:24 |
5.4 |
4 |
6493 |
买入 |
| 09:41:33 |
5.39 |
40 |
6533 |
卖出 |
| 09:41:48 |
5.4 |
10 |
6543 |
买入 |
| 09:41:57 |
5.39 |
626 |
7169 |
卖出 |
| 09:42:00 |
5.4 |
9 |
7178 |
买入 |
| 09:42:03 |
5.39 |
16 |
7194 |
买入 |
| 09:42:12 |
5.39 |
124 |
7318 |
买入 |
| 09:42:15 |
5.39 |
5 |
7323 |
买入 |
| 09:42:18 |
5.39 |
9 |
7332 |
买入 |
| 09:42:21 |
5.39 |
13 |
7345 |
买入 |
| 09:42:36 |
5.38 |
81 |
7426 |
卖出 |
| 09:42:42 |
5.38 |
134 |
7560 |
卖出 |
| 09:42:45 |
5.39 |
2 |
7562 |
买入 |
| 09:42:51 |
5.38 |
293 |
7855 |
卖出 |
| 09:42:54 |
5.39 |
18 |
7873 |
买入 |
| 09:43:00 |
5.39 |
52 |
7925 |
买入 |
| 09:43:06 |
5.38 |
2 |
7927 |
卖出 |
| 09:43:09 |
5.39 |
24 |
7951 |
买入 |
| 09:43:12 |
5.39 |
32 |
7983 |
买入 |
| 09:43:15 |
5.39 |
1 |
7984 |
买入 |
| 09:43:24 |
5.39 |
19 |
8003 |
买入 |
| 09:43:27 |
5.39 |
15 |
8018 |
买入 |
| 09:43:30 |
5.38 |
5 |
8023 |
卖出 |
| 09:43:48 |
5.38 |
2 |
8025 |
卖出 |
| 09:43:57 |
5.38 |
9 |
8034 |
卖出 |
| 09:44:00 |
5.39 |
2 |
8036 |
买入 |
| 09:44:03 |
5.39 |
13 |
8049 |
买入 |
| 09:44:06 |
5.39 |
17 |
8066 |
买入 |
| 09:44:09 |
5.39 |
25 |
8091 |
买入 |
| 09:44:15 |
5.39 |
10 |
8101 |
买入 |
| 09:44:18 |
5.39 |
17 |
8118 |
买入 |
| 09:44:24 |
5.39 |
32 |
8150 |
买入 |
| 09:44:27 |
5.39 |
5 |
8155 |
买入 |
| 09:44:30 |
5.38 |
10 |
8165 |
卖出 |
| 09:44:33 |
5.39 |
6 |
8171 |
买入 |
| 09:44:39 |
5.39 |
5 |
8176 |
买入 |
| 09:44:45 |
5.39 |
1 |
8177 |
买入 |
| 09:44:48 |
5.39 |
21 |
8198 |
买入 |
| 09:44:51 |
5.39 |
3 |
8201 |
买入 |
| 09:44:54 |
5.39 |
96 |
8297 |
买入 |
| 09:44:57 |
5.39 |
44 |
8341 |
买入 |
| 09:45:06 |
5.39 |
28 |
8369 |
买入 |
| 09:45:09 |
5.39 |
5 |
8374 |
买入 |
| 09:45:18 |
5.38 |
201 |
8575 |
卖出 |
| 09:45:21 |
5.39 |
3 |
8578 |
买入 |
| 09:45:27 |
5.38 |
10 |
8588 |
卖出 |
| 09:45:30 |
5.39 |
1 |
8589 |
买入 |
| 09:45:42 |
5.38 |
15 |
8604 |
卖出 |
| 09:45:45 |
5.38 |
500 |
9104 |
卖出 |
| 09:45:48 |
5.39 |
5 |
9109 |
买入 |
| 09:45:51 |
5.38 |
32 |
9141 |
卖出 |
| 09:45:54 |
5.38 |
89 |
9230 |
卖出 |
| 09:45:57 |
5.38 |
5 |
9235 |
卖出 |
| 09:46:00 |
5.38 |
65 |
9300 |
卖出 |
| 09:46:03 |
5.39 |
2 |
9302 |
买入 |
| 09:46:09 |
5.38 |
8 |
9310 |
卖出 |
| 09:46:12 |
5.38 |
4 |
9314 |
卖出 |
| 09:46:15 |
5.38 |
2 |
9316 |
卖出 |
| 09:46:30 |
5.38 |
102 |
9418 |
卖出 |
| 09:46:33 |
5.38 |
20 |
9438 |
买入 |
| 09:46:36 |
5.38 |
20 |
9458 |
卖出 |
| 09:46:48 |
5.39 |
1 |
9459 |
买入 |
| 09:47:00 |
5.39 |
2 |
9461 |
买入 |
| 09:47:09 |
5.39 |
1 |
9462 |
买入 |
| 09:47:12 |
5.39 |
16 |
9478 |
买入 |
| 09:47:15 |
5.39 |
42 |
9520 |
买入 |
| 09:47:18 |
5.38 |
23 |
9543 |
卖出 |
| 09:47:21 |
5.38 |
5 |
9548 |
卖出 |
| 09:47:24 |
5.39 |
10 |
9558 |
买入 |
| 09:47:30 |
5.39 |
30 |
9588 |
买入 |
| 09:47:36 |
5.39 |
74 |
9662 |
买入 |
| 09:47:39 |
5.39 |
8 |
9670 |
卖出 |
| 09:47:42 |
5.39 |
10 |
9680 |
买入 |
| 09:47:45 |
5.39 |
5 |
9685 |
卖出 |
| 09:47:54 |
5.39 |
31 |
9716 |
买入 |
| 09:47:57 |
5.38 |
3 |
9719 |
卖出 |
| 09:48:00 |
5.39 |
2 |
9721 |
买入 |
| 09:48:03 |
5.39 |
4 |
9725 |
卖出 |
| 09:48:06 |
5.39 |
2 |
9727 |
卖出 |
| 09:48:09 |
5.39 |
14 |
9741 |
卖出 |
| 09:48:12 |
5.39 |
2 |
9743 |
卖出 |
| 09:48:15 |
5.39 |
9 |
9752 |
卖出 |
| 09:48:27 |
5.39 |
1 |
9753 |
卖出 |
| 09:48:30 |
5.4 |
4 |
9757 |
买入 |
| 09:48:36 |
5.4 |
5 |
9762 |
买入 |
| 09:49:00 |
5.4 |
5 |
9767 |
买入 |
| 09:49:03 |
5.4 |
14 |
9781 |
买入 |
| 09:49:06 |
5.4 |
1 |
9782 |
买入 |
| 09:49:12 |
5.39 |
307 |
10089 |
卖出 |
| 09:49:15 |
5.39 |
110 |
10199 |
卖出 |
| 09:49:18 |
5.4 |
2 |
10201 |
卖出 |
| 09:49:21 |
5.41 |
6 |
10207 |
买入 |
| 09:49:24 |
5.41 |
158 |
10365 |
买入 |
| 09:49:27 |
5.41 |
7 |
10372 |
买入 |
| 09:49:39 |
5.41 |
12 |
10384 |
卖出 |
| 09:49:42 |
5.4 |
6 |
10390 |
卖出 |
| 09:49:45 |
5.4 |
10 |
10400 |
卖出 |
| 09:49:57 |
5.4 |
109 |
10509 |
卖出 |
| 09:50:00 |
5.41 |
45 |
10554 |
买入 |
| 09:50:03 |
5.4 |
1 |
10555 |
卖出 |
| 09:50:06 |
5.41 |
34 |
10589 |
买入 |
| 09:50:09 |
5.42 |
68 |
10657 |
买入 |
| 09:50:12 |
5.41 |
1 |
10658 |
卖出 |
| 09:50:15 |
5.41 |
24 |
10682 |
卖出 |
| 09:50:18 |
5.41 |
37 |
10719 |
卖出 |
| 09:50:21 |
5.41 |
70 |
10789 |
买入 |
| 09:50:24 |
5.41 |
45 |
10834 |
买入 |
| 09:50:27 |
5.39 |
1 |
10835 |
卖出 |
| 09:50:36 |
5.4 |
5 |
10840 |
卖出 |
| 09:50:39 |
5.39 |
50 |
10890 |
卖出 |
| 09:50:48 |
5.39 |
10 |
10900 |
卖出 |
| 09:50:51 |
5.41 |
1 |
10901 |
买入 |
| 09:50:54 |
5.41 |
100 |
11001 |
买入 |