飞力达[300240]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.83 |
14 |
14 |
集合竞价 |
| 09:17:00 |
7.82 |
14 |
14 |
集合竞价 |
| 09:21:06 |
7.8 |
14 |
14 |
集合竞价 |
| 09:22:54 |
7.79 |
15 |
15 |
集合竞价 |
| 09:24:15 |
7.78 |
15 |
15 |
集合竞价 |
| 09:24:33 |
7.76 |
15 |
15 |
集合竞价 |
| 09:25:00 |
7.74 |
75 |
75 |
集合竞价 |
| 09:25:03 |
7.72 |
121 |
196 |
买入 |
| 09:30:03 |
7.72 |
26 |
222 |
买入 |
| 09:30:06 |
7.72 |
17 |
239 |
卖出 |
| 09:30:09 |
7.73 |
49 |
288 |
买入 |
| 09:30:12 |
7.72 |
96 |
384 |
卖出 |
| 09:30:15 |
7.72 |
5 |
389 |
卖出 |
| 09:30:18 |
7.72 |
23 |
412 |
卖出 |
| 09:30:21 |
7.7 |
65 |
477 |
卖出 |
| 09:30:24 |
7.72 |
3 |
480 |
买入 |
| 09:30:30 |
7.7 |
1 |
481 |
卖出 |
| 09:30:33 |
7.72 |
1 |
482 |
买入 |
| 09:30:39 |
7.68 |
47 |
529 |
卖出 |
| 09:30:42 |
7.69 |
3 |
532 |
买入 |
| 09:30:51 |
7.7 |
14 |
546 |
买入 |
| 09:30:54 |
7.7 |
7 |
553 |
买入 |
| 09:30:57 |
7.7 |
20 |
573 |
卖出 |
| 09:31:00 |
7.7 |
1 |
574 |
买入 |
| 09:31:03 |
7.7 |
2 |
576 |
买入 |
| 09:31:09 |
7.7 |
11 |
587 |
买入 |
| 09:31:12 |
7.7 |
13 |
600 |
买入 |
| 09:31:15 |
7.71 |
6 |
606 |
买入 |
| 09:31:18 |
7.72 |
10 |
616 |
买入 |
| 09:31:21 |
7.71 |
2 |
618 |
卖出 |
| 09:31:24 |
7.71 |
2 |
620 |
卖出 |
| 09:31:42 |
7.7 |
11 |
631 |
卖出 |
| 09:31:54 |
7.7 |
2 |
633 |
卖出 |
| 09:31:57 |
7.7 |
3 |
636 |
卖出 |
| 09:32:03 |
7.69 |
1 |
637 |
卖出 |
| 09:32:15 |
7.68 |
107 |
744 |
卖出 |
| 09:32:18 |
7.68 |
1 |
745 |
买入 |
| 09:32:21 |
7.68 |
10 |
755 |
买入 |
| 09:32:24 |
7.68 |
3 |
758 |
买入 |
| 09:32:30 |
7.68 |
3 |
761 |
买入 |
| 09:32:36 |
7.67 |
1 |
762 |
卖出 |
| 09:32:42 |
7.68 |
10 |
772 |
买入 |
| 09:32:45 |
7.68 |
4 |
776 |
买入 |
| 09:32:51 |
7.68 |
5 |
781 |
买入 |
| 09:32:54 |
7.68 |
2 |
783 |
买入 |
| 09:33:12 |
7.67 |
10 |
793 |
卖出 |
| 09:33:18 |
7.68 |
1 |
794 |
卖出 |
| 09:33:21 |
7.67 |
2 |
796 |
卖出 |
| 09:33:27 |
7.67 |
1 |
797 |
卖出 |
| 09:33:36 |
7.67 |
1 |
798 |
卖出 |
| 09:33:45 |
7.67 |
22 |
820 |
卖出 |
| 09:34:03 |
7.67 |
12 |
832 |
卖出 |
| 09:34:09 |
7.68 |
2 |
834 |
卖出 |
| 09:34:12 |
7.67 |
41 |
875 |
卖出 |
| 09:34:18 |
7.67 |
8 |
883 |
买入 |
| 09:34:21 |
7.67 |
8 |
891 |
买入 |
| 09:34:24 |
7.67 |
1 |
892 |
卖出 |
| 09:34:30 |
7.67 |
1 |
893 |
卖出 |
| 09:34:45 |
7.68 |
16 |
909 |
买入 |
| 09:34:48 |
7.68 |
6 |
915 |
买入 |
| 09:34:51 |
7.67 |
2 |
917 |
卖出 |
| 09:34:54 |
7.67 |
4 |
921 |
卖出 |
| 09:34:57 |
7.67 |
18 |
939 |
买入 |
| 09:35:00 |
7.67 |
1 |
940 |
买入 |
| 09:35:03 |
7.67 |
21 |
961 |
买入 |
| 09:35:06 |
7.66 |
13 |
974 |
卖出 |
| 09:35:09 |
7.66 |
37 |
1011 |
卖出 |
| 09:35:12 |
7.66 |
80 |
1091 |
卖出 |
| 09:35:15 |
7.66 |
14 |
1105 |
买入 |
| 09:35:18 |
7.67 |
14 |
1119 |
买入 |
| 09:35:21 |
7.66 |
6 |
1125 |
卖出 |
| 09:35:27 |
7.65 |
12 |
1137 |
卖出 |
| 09:35:30 |
7.64 |
411 |
1548 |
卖出 |
| 09:35:33 |
7.65 |
76 |
1624 |
买入 |
| 09:35:36 |
7.65 |
1 |
1625 |
卖出 |
| 09:35:39 |
7.65 |
2 |
1627 |
卖出 |
| 09:35:42 |
7.65 |
1 |
1628 |
卖出 |
| 09:35:48 |
7.67 |
17 |
1645 |
买入 |
| 09:35:57 |
7.66 |
1 |
1646 |
卖出 |
| 09:36:00 |
7.64 |
436 |
2082 |
卖出 |
| 09:36:03 |
7.65 |
28 |
2110 |
买入 |
| 09:36:06 |
7.66 |
10 |
2120 |
买入 |
| 09:36:09 |
7.65 |
14 |
2134 |
卖出 |
| 09:36:12 |
7.68 |
81 |
2215 |
买入 |
| 09:36:15 |
7.68 |
2 |
2217 |
卖出 |
| 09:36:18 |
7.68 |
21 |
2238 |
卖出 |
| 09:36:21 |
7.68 |
10 |
2248 |
卖出 |
| 09:36:24 |
7.69 |
9 |
2257 |
买入 |
| 09:36:27 |
7.7 |
5 |
2262 |
买入 |
| 09:36:33 |
7.7 |
49 |
2311 |
买入 |
| 09:36:36 |
7.68 |
1 |
2312 |
卖出 |
| 09:36:39 |
7.71 |
24 |
2336 |
买入 |
| 09:36:54 |
7.7 |
9 |
2345 |
买入 |
| 09:36:57 |
7.7 |
1 |
2346 |
买入 |
| 09:37:00 |
7.7 |
1 |
2347 |
买入 |
| 09:37:09 |
7.68 |
14 |
2361 |
卖出 |
| 09:37:18 |
7.68 |
1 |
2362 |
卖出 |
| 09:37:21 |
7.69 |
17 |
2379 |
买入 |
| 09:37:24 |
7.7 |
10 |
2389 |
买入 |
| 09:37:27 |
7.69 |
1 |
2390 |
卖出 |
| 09:37:39 |
7.7 |
11 |
2401 |
买入 |
| 09:37:42 |
7.7 |
9 |
2410 |
买入 |
| 09:37:54 |
7.7 |
10 |
2420 |
买入 |
| 09:38:03 |
7.68 |
10 |
2430 |
卖出 |
| 09:38:09 |
7.7 |
10 |
2440 |
买入 |
| 09:38:12 |
7.67 |
2 |
2442 |
卖出 |
| 09:38:33 |
7.69 |
4 |
2446 |
买入 |
| 09:38:36 |
7.68 |
1 |
2447 |
卖出 |
| 09:38:39 |
7.68 |
1 |
2448 |
卖出 |
| 09:38:42 |
7.71 |
12 |
2460 |
买入 |
| 09:38:45 |
7.69 |
12 |
2472 |
卖出 |
| 09:38:57 |
7.71 |
14 |
2486 |
买入 |
| 09:39:00 |
7.68 |
1 |
2487 |
卖出 |
| 09:39:06 |
7.68 |
1 |
2488 |
卖出 |
| 09:39:12 |
7.69 |
9 |
2497 |
买入 |
| 09:39:15 |
7.71 |
44 |
2541 |
买入 |
| 09:39:21 |
7.68 |
6 |
2547 |
卖出 |
| 09:39:24 |
7.68 |
9 |
2556 |
卖出 |
| 09:39:27 |
7.68 |
2 |
2558 |
卖出 |
| 09:39:30 |
7.68 |
1 |
2559 |
卖出 |
| 09:40:03 |
7.69 |
8 |
2567 |
买入 |
| 09:40:06 |
7.68 |
5 |
2572 |
卖出 |
| 09:40:09 |
7.69 |
1 |
2573 |
买入 |
| 09:40:18 |
7.69 |
10 |
2583 |
买入 |
| 09:40:21 |
7.68 |
10 |
2593 |
卖出 |
| 09:40:33 |
7.68 |
1 |
2594 |
卖出 |
| 09:40:45 |
7.67 |
59 |
2653 |
卖出 |
| 09:40:48 |
7.67 |
1 |
2654 |
卖出 |
| 09:40:54 |
7.67 |
11 |
2665 |
卖出 |
| 09:41:12 |
7.68 |
26 |
2691 |
买入 |
| 09:41:15 |
7.67 |
4 |
2695 |
卖出 |
| 09:41:18 |
7.67 |
11 |
2706 |
买入 |
| 09:41:24 |
7.67 |
2 |
2708 |
卖出 |
| 09:41:27 |
7.67 |
1 |
2709 |
卖出 |
| 09:41:33 |
7.67 |
1 |
2710 |
买入 |
| 09:41:36 |
7.67 |
1 |
2711 |
卖出 |
| 09:41:39 |
7.68 |
1 |
2712 |
买入 |
| 09:42:06 |
7.66 |
68 |
2780 |
卖出 |
| 09:42:09 |
7.65 |
35 |
2815 |
卖出 |
| 09:42:12 |
7.66 |
3 |
2818 |
买入 |
| 09:42:15 |
7.65 |
2 |
2820 |
卖出 |
| 09:43:12 |
7.66 |
8 |
2828 |
买入 |
| 09:43:15 |
7.66 |
2 |
2830 |
买入 |
| 09:43:33 |
7.65 |
2 |
2832 |
卖出 |
| 09:43:45 |
7.65 |
109 |
2941 |
卖出 |
| 09:43:48 |
7.65 |
12 |
2953 |
卖出 |
| 09:43:51 |
7.65 |
6 |
2959 |
卖出 |
| 09:43:54 |
7.65 |
8 |
2967 |
卖出 |
| 09:43:57 |
7.65 |
90 |
3057 |
买入 |
| 09:44:00 |
7.65 |
11 |
3068 |
买入 |
| 09:44:03 |
7.65 |
1 |
3069 |
买入 |
| 09:44:06 |
7.65 |
6 |
3075 |
买入 |
| 09:44:12 |
7.65 |
6 |
3081 |
买入 |
| 09:44:24 |
7.64 |
14 |
3095 |
卖出 |
| 09:44:27 |
7.65 |
21 |
3116 |
买入 |
| 09:44:30 |
7.66 |
4 |
3120 |
买入 |
| 09:44:36 |
7.66 |
1 |
3121 |
买入 |
| 09:44:45 |
7.66 |
6 |
3127 |
买入 |
| 09:44:57 |
7.66 |
39 |
3166 |
买入 |
| 09:45:06 |
7.66 |
3 |
3169 |
卖出 |
| 09:45:09 |
7.66 |
15 |
3184 |
卖出 |
| 09:45:12 |
7.66 |
8 |
3192 |
卖出 |
| 09:45:18 |
7.65 |
11 |
3203 |
卖出 |
| 09:45:21 |
7.65 |
9 |
3212 |
卖出 |
| 09:45:27 |
7.65 |
13 |
3225 |
卖出 |
| 09:45:39 |
7.65 |
94 |
3319 |
卖出 |
| 09:45:42 |
7.66 |
3 |
3322 |
买入 |
| 09:46:00 |
7.66 |
3 |
3325 |
买入 |
| 09:46:15 |
7.65 |
9 |
3334 |
卖出 |
| 09:46:18 |
7.65 |
1 |
3335 |
买入 |
| 09:46:21 |
7.65 |
3 |
3338 |
买入 |
| 09:46:24 |
7.65 |
5 |
3343 |
买入 |
| 09:46:27 |
7.65 |
47 |
3390 |
买入 |
| 09:46:30 |
7.66 |
6 |
3396 |
买入 |
| 09:46:36 |
7.66 |
3 |
3399 |
买入 |
| 09:46:45 |
7.66 |
13 |
3412 |
买入 |
| 09:46:48 |
7.65 |
1 |
3413 |
卖出 |
| 09:46:51 |
7.65 |
1 |
3414 |
卖出 |
| 09:46:54 |
7.65 |
10 |
3424 |
卖出 |
| 09:47:00 |
7.66 |
5 |
3429 |
买入 |
| 09:47:03 |
7.67 |
25 |
3454 |
买入 |
| 09:47:06 |
7.66 |
2 |
3456 |
卖出 |
| 09:47:09 |
7.66 |
3 |
3459 |
卖出 |
| 09:47:12 |
7.66 |
1 |
3460 |
卖出 |
| 09:47:15 |
7.67 |
8 |
3468 |
买入 |
| 09:47:18 |
7.68 |
113 |
3581 |
买入 |
| 09:47:21 |
7.68 |
10 |
3591 |
买入 |
| 09:47:24 |
7.68 |
5 |
3596 |
卖出 |
| 09:47:27 |
7.68 |
99 |
3695 |
买入 |
| 09:47:30 |
7.68 |
12 |
3707 |
买入 |
| 09:47:33 |
7.68 |
1 |
3708 |
买入 |
| 09:47:36 |
7.7 |
5 |
3713 |
买入 |
| 09:47:39 |
7.68 |
1 |
3714 |
卖出 |
| 09:47:42 |
7.68 |
2 |
3716 |
卖出 |
| 09:47:51 |
7.7 |
38 |
3754 |
买入 |
| 09:48:06 |
7.7 |
10 |
3764 |
买入 |
| 09:48:15 |
7.68 |
1 |
3765 |
卖出 |
| 09:48:18 |
7.67 |
1 |
3766 |
卖出 |
| 09:48:21 |
7.7 |
4 |
3770 |
买入 |
| 09:48:36 |
7.7 |
7 |
3777 |
买入 |
| 09:48:39 |
7.7 |
1 |
3778 |
买入 |
| 09:48:42 |
7.7 |
4 |
3782 |
买入 |
| 09:48:45 |
7.7 |
2 |
3784 |
买入 |
| 09:48:48 |
7.7 |
3 |
3787 |
卖出 |
| 09:48:51 |
7.7 |
5 |
3792 |
买入 |
| 09:49:06 |
7.69 |
62 |
3854 |
买入 |
| 09:49:09 |
7.69 |
7 |
3861 |
买入 |
| 09:49:12 |
7.7 |
5 |
3866 |
买入 |
| 09:49:15 |
7.69 |
1 |
3867 |
卖出 |
| 09:49:21 |
7.69 |
1 |
3868 |
卖出 |
| 09:49:42 |
7.69 |
6 |
3874 |
卖出 |
| 09:49:48 |
7.68 |
2 |
3876 |
卖出 |
| 09:49:57 |
7.69 |
5 |
3881 |
买入 |
| 09:50:00 |
7.69 |
13 |
3894 |
买入 |
| 09:50:03 |
7.69 |
2 |
3896 |
买入 |
| 09:50:06 |
7.69 |
2 |
3898 |
买入 |
| 09:50:09 |
7.69 |
86 |
3984 |
买入 |
| 09:50:12 |
7.7 |
116 |
4100 |
买入 |
| 09:50:15 |
7.7 |
14 |
4114 |
买入 |
| 09:50:18 |
7.7 |
2 |
4116 |
买入 |
| 09:50:21 |
7.7 |
9 |
4125 |
买入 |
| 09:50:24 |
7.7 |
4 |
4129 |
买入 |
| 09:50:27 |
7.7 |
5 |
4134 |
卖出 |
| 09:50:36 |
7.7 |
3 |
4137 |
卖出 |
| 09:50:54 |
7.69 |
12 |
4149 |
卖出 |
| 09:51:15 |
7.7 |
2 |
4151 |
买入 |
| 09:51:18 |
7.7 |
3 |
4154 |
买入 |
| 09:51:21 |
7.7 |
1 |
4155 |
买入 |
| 09:51:24 |
7.7 |
1 |
4156 |
买入 |
| 09:51:27 |
7.7 |
1 |
4157 |
买入 |
| 09:51:30 |
7.7 |
1 |
4158 |
买入 |
| 09:51:33 |
7.7 |
4 |
4162 |
买入 |
| 09:51:36 |
7.7 |
7 |
4169 |
买入 |
| 09:51:39 |
7.7 |
3 |
4172 |
买入 |
| 09:51:42 |
7.7 |
1 |
4173 |
买入 |
| 09:52:00 |
7.69 |
10 |
4183 |
卖出 |
| 09:52:45 |
7.7 |
2 |
4185 |
买入 |
| 09:52:48 |
7.7 |
3 |
4188 |
买入 |
| 09:52:51 |
7.7 |
1 |
4189 |
买入 |
| 09:53:18 |
7.7 |
1 |
4190 |
买入 |
| 09:53:21 |
7.7 |
2 |
4192 |
买入 |
| 09:53:24 |
7.7 |
67 |
4259 |
买入 |
| 09:53:36 |
7.69 |
41 |
4300 |
卖出 |
| 09:53:39 |
7.69 |
3 |
4303 |
卖出 |
| 09:53:54 |
7.69 |
1 |
4304 |
卖出 |
| 09:54:54 |
7.69 |
5 |
4309 |
卖出 |
| 09:54:57 |
7.69 |
2 |
4311 |
卖出 |
| 09:55:21 |
7.69 |
2 |
4313 |
卖出 |
| 09:55:36 |
7.7 |
298 |
4611 |
买入 |
| 09:55:39 |
7.71 |
20 |
4631 |
买入 |
| 09:55:42 |
7.71 |
2 |
4633 |
买入 |
| 09:55:45 |
7.72 |
2 |
4635 |
买入 |
| 09:55:48 |
7.72 |
1 |
4636 |
买入 |
| 09:55:51 |
7.72 |
2 |
4638 |
买入 |
| 09:56:06 |
7.72 |
46 |
4684 |
买入 |
| 09:56:09 |
7.72 |
35 |
4719 |
卖出 |
| 09:56:12 |
7.72 |
20 |
4739 |
卖出 |
| 09:56:15 |
7.72 |
12 |
4751 |
卖出 |
| 09:56:18 |
7.72 |
87 |
4838 |
卖出 |
| 09:56:21 |
7.71 |
2 |
4840 |
卖出 |
| 09:56:27 |
7.71 |
1 |
4841 |
卖出 |
| 09:56:36 |
7.71 |
1 |
4842 |
卖出 |
| 09:56:39 |
7.71 |
2 |
4844 |
卖出 |
| 09:57:36 |
7.72 |
4 |
4848 |
买入 |
| 09:57:42 |
7.71 |
1 |
4849 |
卖出 |
| 09:57:45 |
7.71 |
1 |
4850 |
卖出 |
| 09:57:48 |
7.71 |
10 |
4860 |
卖出 |
| 09:57:51 |
7.71 |
1 |
4861 |
卖出 |
| 09:58:09 |
7.71 |
2 |
4863 |
卖出 |
| 09:58:15 |
7.71 |
25 |
4888 |
卖出 |
| 09:58:18 |
7.71 |
1 |
4889 |
卖出 |
| 09:58:27 |
7.72 |
8 |
4897 |
买入 |
| 09:58:30 |
7.71 |
1 |
4898 |
卖出 |
| 09:58:36 |
7.72 |
1 |
4899 |
买入 |
| 09:58:39 |
7.72 |
1 |
4900 |
买入 |
| 09:58:48 |
7.71 |
12 |
4912 |
卖出 |
| 09:58:51 |
7.71 |
2 |
4914 |
买入 |
| 09:58:54 |
7.7 |
1 |
4915 |
卖出 |
| 09:59:06 |
7.71 |
4 |
4919 |
买入 |
| 09:59:15 |
7.71 |
10 |
4929 |
买入 |
| 09:59:18 |
7.71 |
3 |
4932 |
买入 |
| 09:59:21 |
7.71 |
4 |
4936 |
买入 |
| 09:59:24 |
7.71 |
6 |
4942 |
买入 |
| 09:59:27 |
7.72 |
7 |
4949 |
买入 |
| 09:59:33 |
7.72 |
1 |
4950 |
买入 |
| 09:59:36 |
7.72 |
1 |
4951 |
买入 |
| 09:59:39 |
7.72 |
1 |
4952 |
买入 |
| 09:59:42 |
7.71 |
2 |
4954 |
卖出 |
| 09:59:45 |
7.71 |
2 |
4956 |
买入 |
| 09:59:48 |
7.71 |
4 |
4960 |
买入 |
| 09:59:51 |
7.72 |
1 |
4961 |
买入 |
| 10:00:06 |
7.72 |
2 |
4963 |
买入 |
| 10:00:09 |
7.71 |
3 |
4966 |
买入 |
| 10:00:12 |
7.71 |
2 |
4968 |
买入 |
| 10:00:15 |
7.71 |
22 |
4990 |
买入 |
| 10:00:18 |
7.71 |
11 |
5001 |
买入 |
| 10:00:21 |
7.71 |
2 |
5003 |
卖出 |
| 10:00:24 |
7.7 |
71 |
5074 |
卖出 |
| 10:00:27 |
7.7 |
20 |
5094 |
卖出 |
| 10:00:30 |
7.7 |
7 |
5101 |
卖出 |