飞荣达[300602]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:12 |
19.21 |
1 |
1 |
集合竞价 |
| 09:24:33 |
19.18 |
21 |
21 |
集合竞价 |
| 09:24:42 |
19.2 |
101 |
101 |
集合竞价 |
| 09:25:00 |
19.1 |
122 |
122 |
集合竞价 |
| 09:25:03 |
19.08 |
124 |
246 |
买入 |
| 09:30:03 |
19.02 |
39 |
285 |
卖出 |
| 09:30:06 |
19 |
81 |
366 |
卖出 |
| 09:30:09 |
19.01 |
10 |
376 |
买入 |
| 09:30:12 |
18.99 |
164 |
540 |
卖出 |
| 09:30:15 |
18.98 |
12 |
552 |
卖出 |
| 09:30:18 |
18.98 |
3 |
555 |
卖出 |
| 09:30:21 |
18.86 |
31 |
586 |
卖出 |
| 09:30:24 |
18.92 |
60 |
646 |
买入 |
| 09:30:27 |
18.99 |
19 |
665 |
买入 |
| 09:30:30 |
19.02 |
141 |
806 |
买入 |
| 09:30:33 |
19.06 |
77 |
883 |
买入 |
| 09:30:36 |
18.99 |
236 |
1119 |
卖出 |
| 09:30:39 |
19.06 |
15 |
1134 |
卖出 |
| 09:30:42 |
19.02 |
11 |
1145 |
卖出 |
| 09:30:45 |
18.99 |
4 |
1149 |
卖出 |
| 09:30:48 |
18.98 |
22 |
1171 |
卖出 |
| 09:30:51 |
19 |
10 |
1181 |
买入 |
| 09:30:54 |
19.01 |
2 |
1183 |
买入 |
| 09:31:00 |
18.98 |
81 |
1264 |
卖出 |
| 09:31:03 |
18.95 |
11 |
1275 |
卖出 |
| 09:31:06 |
18.96 |
3 |
1278 |
买入 |
| 09:31:12 |
18.98 |
1 |
1279 |
买入 |
| 09:31:15 |
18.97 |
28 |
1307 |
卖出 |
| 09:31:18 |
18.97 |
79 |
1386 |
卖出 |
| 09:31:21 |
18.97 |
21 |
1407 |
买入 |
| 09:31:24 |
18.97 |
91 |
1498 |
买入 |
| 09:31:27 |
19.03 |
140 |
1638 |
买入 |
| 09:31:30 |
19.03 |
5 |
1643 |
买入 |
| 09:31:36 |
19.03 |
1 |
1644 |
买入 |
| 09:31:39 |
19.03 |
93 |
1737 |
买入 |
| 09:31:48 |
19.06 |
8 |
1745 |
买入 |
| 09:31:54 |
19.05 |
13 |
1758 |
卖出 |
| 09:32:00 |
19.09 |
7 |
1765 |
买入 |
| 09:32:03 |
19.09 |
96 |
1861 |
买入 |
| 09:32:06 |
19.1 |
55 |
1916 |
买入 |
| 09:32:09 |
19.17 |
52 |
1968 |
买入 |
| 09:32:15 |
19.2 |
5 |
1973 |
买入 |
| 09:32:18 |
19.2 |
33 |
2006 |
买入 |
| 09:32:24 |
19.19 |
14 |
2020 |
卖出 |
| 09:32:27 |
19.18 |
5 |
2025 |
卖出 |
| 09:32:30 |
19.2 |
104 |
2129 |
买入 |
| 09:32:33 |
19.2 |
7 |
2136 |
买入 |
| 09:32:36 |
19.2 |
44 |
2180 |
买入 |
| 09:32:42 |
19.2 |
7 |
2187 |
买入 |
| 09:32:54 |
19.2 |
16 |
2203 |
买入 |
| 09:33:00 |
19.21 |
13 |
2216 |
买入 |
| 09:33:03 |
19.2 |
155 |
2371 |
卖出 |
| 09:33:06 |
19.2 |
13 |
2384 |
卖出 |
| 09:33:09 |
19.21 |
31 |
2415 |
买入 |
| 09:33:12 |
19.21 |
7 |
2422 |
买入 |
| 09:33:15 |
19.21 |
1 |
2423 |
买入 |
| 09:33:18 |
19.21 |
6 |
2429 |
买入 |
| 09:33:21 |
19.18 |
27 |
2456 |
卖出 |
| 09:33:27 |
19.21 |
7 |
2463 |
买入 |
| 09:33:30 |
19.21 |
2 |
2465 |
卖出 |
| 09:33:33 |
19.17 |
9 |
2474 |
卖出 |
| 09:33:36 |
19.16 |
1 |
2475 |
卖出 |
| 09:33:39 |
19.17 |
15 |
2490 |
买入 |
| 09:33:42 |
19.17 |
76 |
2566 |
买入 |
| 09:33:45 |
19.25 |
18 |
2584 |
买入 |
| 09:33:48 |
19.16 |
75 |
2659 |
卖出 |
| 09:33:57 |
19.16 |
71 |
2730 |
卖出 |
| 09:34:00 |
19.17 |
12 |
2742 |
买入 |
| 09:34:03 |
19.13 |
6 |
2748 |
卖出 |
| 09:34:06 |
19.17 |
93 |
2841 |
买入 |
| 09:34:09 |
19.17 |
64 |
2905 |
卖出 |
| 09:34:12 |
19.1 |
77 |
2982 |
卖出 |
| 09:34:15 |
19.15 |
11 |
2993 |
买入 |
| 09:34:18 |
19.15 |
21 |
3014 |
买入 |
| 09:34:33 |
19.32 |
300 |
3314 |
买入 |
| 09:34:42 |
19.5 |
403 |
3717 |
买入 |
| 09:34:51 |
19.26 |
50 |
3767 |
卖出 |
| 09:34:54 |
19.31 |
4 |
3771 |
买入 |
| 09:35:03 |
19.3 |
1 |
3772 |
卖出 |
| 09:35:06 |
19.22 |
41 |
3813 |
卖出 |
| 09:35:09 |
19.22 |
17 |
3830 |
卖出 |
| 09:35:12 |
19.18 |
4 |
3834 |
卖出 |
| 09:35:15 |
19.21 |
16 |
3850 |
买入 |
| 09:35:21 |
19.1 |
1 |
3851 |
卖出 |
| 09:35:24 |
19.18 |
731 |
4582 |
卖出 |
| 09:35:27 |
19.2 |
62 |
4644 |
买入 |
| 09:35:30 |
19.22 |
4 |
4648 |
买入 |
| 09:35:33 |
19.24 |
71 |
4719 |
买入 |
| 09:35:42 |
19.22 |
2 |
4721 |
买入 |
| 09:35:45 |
19.2 |
303 |
5024 |
卖出 |
| 09:35:48 |
19.2 |
5 |
5029 |
买入 |
| 09:36:00 |
19.13 |
74 |
5103 |
卖出 |
| 09:36:03 |
19.2 |
26 |
5129 |
买入 |
| 09:36:06 |
19.19 |
2 |
5131 |
买入 |
| 09:36:09 |
19.13 |
1 |
5132 |
卖出 |
| 09:36:27 |
19.17 |
3 |
5135 |
买入 |
| 09:36:30 |
19.17 |
5 |
5140 |
买入 |
| 09:36:42 |
19.14 |
19 |
5159 |
卖出 |
| 09:36:48 |
19.14 |
15 |
5174 |
买入 |
| 09:36:51 |
19.14 |
17 |
5191 |
买入 |
| 09:36:54 |
19.15 |
3 |
5194 |
买入 |
| 09:36:57 |
19.15 |
3 |
5197 |
卖出 |
| 09:37:09 |
19.2 |
1 |
5198 |
买入 |
| 09:37:18 |
19.15 |
50 |
5248 |
卖出 |
| 09:37:21 |
19.16 |
4 |
5252 |
卖出 |
| 09:37:24 |
19.2 |
53 |
5305 |
买入 |
| 09:37:27 |
19.2 |
2 |
5307 |
买入 |
| 09:37:30 |
19.2 |
2 |
5309 |
买入 |
| 09:37:33 |
19.16 |
34 |
5343 |
卖出 |
| 09:37:36 |
19.16 |
65 |
5408 |
买入 |
| 09:37:39 |
19.16 |
18 |
5426 |
买入 |
| 09:37:42 |
19.16 |
2 |
5428 |
买入 |
| 09:37:45 |
19.16 |
85 |
5513 |
买入 |
| 09:37:57 |
19.16 |
5 |
5518 |
买入 |
| 09:38:09 |
19.16 |
1 |
5519 |
卖出 |
| 09:38:15 |
19.16 |
1 |
5520 |
卖出 |
| 09:38:18 |
19.16 |
2 |
5522 |
卖出 |
| 09:38:21 |
19.16 |
2 |
5524 |
卖出 |
| 09:38:24 |
19.16 |
1 |
5525 |
卖出 |
| 09:38:27 |
19.16 |
4 |
5529 |
卖出 |
| 09:38:30 |
19.16 |
1 |
5530 |
卖出 |
| 09:38:33 |
19.15 |
40 |
5570 |
卖出 |
| 09:38:42 |
19.14 |
2 |
5572 |
卖出 |
| 09:38:45 |
19.13 |
10 |
5582 |
卖出 |
| 09:38:48 |
19.13 |
2 |
5584 |
卖出 |
| 09:38:51 |
19.14 |
24 |
5608 |
买入 |
| 09:38:57 |
19.13 |
8 |
5616 |
卖出 |
| 09:39:00 |
19.12 |
29 |
5645 |
卖出 |
| 09:39:09 |
19.1 |
509 |
6154 |
卖出 |
| 09:39:12 |
19.07 |
29 |
6183 |
卖出 |
| 09:39:18 |
19.07 |
1 |
6184 |
买入 |
| 09:39:21 |
19.09 |
1 |
6185 |
买入 |
| 09:40:18 |
19.06 |
1 |
6186 |
卖出 |
| 09:40:24 |
19.06 |
1 |
6187 |
卖出 |
| 09:40:33 |
19.06 |
21 |
6208 |
卖出 |
| 09:40:36 |
19.05 |
5 |
6213 |
卖出 |
| 09:40:39 |
19.04 |
7 |
6220 |
卖出 |
| 09:40:42 |
19.04 |
3 |
6223 |
卖出 |
| 09:40:48 |
19.01 |
44 |
6267 |
卖出 |
| 09:40:51 |
19.01 |
1 |
6268 |
卖出 |
| 09:40:54 |
19.02 |
2 |
6270 |
买入 |
| 09:40:57 |
19.03 |
8 |
6278 |
买入 |
| 09:41:00 |
19.01 |
6 |
6284 |
卖出 |
| 09:41:03 |
19.01 |
10 |
6294 |
买入 |
| 09:41:06 |
19.03 |
21 |
6315 |
买入 |
| 09:41:09 |
19.01 |
1 |
6316 |
卖出 |
| 09:41:12 |
19.02 |
19 |
6335 |
买入 |
| 09:41:15 |
19.03 |
1 |
6336 |
买入 |
| 09:41:33 |
19.03 |
26 |
6362 |
买入 |
| 09:41:39 |
19.03 |
11 |
6373 |
卖出 |
| 09:41:42 |
19.01 |
11 |
6384 |
卖出 |
| 09:41:48 |
19 |
241 |
6625 |
卖出 |
| 09:41:51 |
19 |
219 |
6844 |
卖出 |
| 09:41:54 |
19 |
53 |
6897 |
卖出 |
| 09:41:57 |
18.95 |
80 |
6977 |
卖出 |
| 09:42:03 |
18.98 |
3 |
6980 |
买入 |
| 09:42:06 |
18.92 |
105 |
7085 |
卖出 |
| 09:42:09 |
18.98 |
7 |
7092 |
买入 |
| 09:42:15 |
18.93 |
62 |
7154 |
卖出 |
| 09:42:21 |
18.93 |
1 |
7155 |
卖出 |
| 09:42:24 |
18.93 |
1 |
7156 |
买入 |
| 09:42:27 |
18.93 |
59 |
7215 |
买入 |
| 09:42:36 |
18.99 |
1 |
7216 |
买入 |
| 09:42:45 |
18.94 |
5 |
7221 |
卖出 |
| 09:43:06 |
18.99 |
1 |
7222 |
买入 |
| 09:43:09 |
18.99 |
1 |
7223 |
买入 |
| 09:43:24 |
18.96 |
1 |
7224 |
卖出 |
| 09:43:36 |
18.96 |
1 |
7225 |
买入 |
| 09:43:39 |
18.96 |
1 |
7226 |
卖出 |
| 09:43:42 |
18.96 |
3 |
7229 |
卖出 |
| 09:43:51 |
18.95 |
25 |
7254 |
卖出 |
| 09:43:54 |
18.95 |
11 |
7265 |
卖出 |
| 09:44:00 |
18.96 |
10 |
7275 |
买入 |
| 09:44:12 |
18.98 |
5 |
7280 |
买入 |
| 09:44:30 |
19 |
10 |
7290 |
买入 |
| 09:44:42 |
18.99 |
3 |
7293 |
卖出 |
| 09:44:45 |
18.99 |
1 |
7294 |
买入 |
| 09:44:48 |
18.99 |
21 |
7315 |
买入 |
| 09:44:57 |
18.98 |
3 |
7318 |
卖出 |
| 09:45:00 |
18.97 |
10 |
7328 |
卖出 |
| 09:45:06 |
18.98 |
10 |
7338 |
买入 |
| 09:45:15 |
18.97 |
15 |
7353 |
卖出 |
| 09:45:24 |
18.97 |
7 |
7360 |
卖出 |
| 09:45:27 |
18.98 |
5 |
7365 |
买入 |
| 09:45:33 |
18.97 |
8 |
7373 |
卖出 |
| 09:45:45 |
18.98 |
3 |
7376 |
买入 |
| 09:45:54 |
18.98 |
7 |
7383 |
买入 |
| 09:45:57 |
18.98 |
33 |
7416 |
买入 |
| 09:46:00 |
18.98 |
8 |
7424 |
买入 |
| 09:46:03 |
18.98 |
2 |
7426 |
买入 |
| 09:46:06 |
18.98 |
3 |
7429 |
买入 |
| 09:46:09 |
18.98 |
3 |
7432 |
买入 |
| 09:46:12 |
18.98 |
24 |
7456 |
买入 |
| 09:46:18 |
19 |
22 |
7478 |
买入 |
| 09:46:21 |
19 |
2 |
7480 |
买入 |
| 09:46:24 |
19 |
2 |
7482 |
买入 |
| 09:46:30 |
19 |
11 |
7493 |
买入 |
| 09:46:39 |
19 |
1 |
7494 |
买入 |
| 09:46:42 |
19 |
11 |
7505 |
买入 |
| 09:46:48 |
19 |
4 |
7509 |
买入 |
| 09:46:51 |
18.99 |
1 |
7510 |
卖出 |
| 09:47:03 |
19.04 |
1 |
7511 |
买入 |
| 09:47:09 |
19.04 |
7 |
7518 |
买入 |
| 09:47:12 |
19.04 |
1 |
7519 |
卖出 |
| 09:47:15 |
19.04 |
1 |
7520 |
卖出 |
| 09:47:18 |
19.04 |
1 |
7521 |
卖出 |
| 09:47:24 |
19.04 |
5 |
7526 |
卖出 |
| 09:47:30 |
18.99 |
37 |
7563 |
卖出 |
| 09:47:33 |
18.99 |
64 |
7627 |
卖出 |
| 09:47:36 |
18.99 |
29 |
7656 |
买入 |
| 09:47:39 |
19.03 |
8 |
7664 |
买入 |
| 09:47:42 |
18.99 |
2 |
7666 |
卖出 |
| 09:47:45 |
19.03 |
1 |
7667 |
买入 |
| 09:47:57 |
18.99 |
1 |
7668 |
卖出 |
| 09:48:03 |
19 |
3 |
7671 |
卖出 |
| 09:48:09 |
19.03 |
5 |
7676 |
买入 |
| 09:48:45 |
19.04 |
37 |
7713 |
买入 |
| 09:48:48 |
19.04 |
13 |
7726 |
卖出 |
| 09:48:51 |
19.03 |
2 |
7728 |
卖出 |
| 09:49:00 |
19 |
32 |
7760 |
卖出 |
| 09:49:06 |
19 |
4 |
7764 |
买入 |
| 09:49:09 |
19 |
1 |
7765 |
买入 |
| 09:49:12 |
19 |
1 |
7766 |
买入 |
| 09:49:15 |
19 |
13 |
7779 |
买入 |
| 09:49:30 |
19 |
15 |
7794 |
卖出 |
| 09:49:39 |
19 |
5 |
7799 |
卖出 |
| 09:49:42 |
19 |
21 |
7820 |
卖出 |
| 09:49:45 |
19 |
13 |
7833 |
买入 |
| 09:50:00 |
19 |
8 |
7841 |
买入 |
| 09:50:09 |
19 |
14 |
7855 |
卖出 |
| 09:50:24 |
19 |
5 |
7860 |
卖出 |
| 09:50:36 |
19.01 |
1 |
7861 |
买入 |
| 09:50:39 |
19.03 |
272 |
8133 |
买入 |
| 09:50:42 |
19.03 |
56 |
8189 |
买入 |
| 09:50:45 |
19.05 |
20 |
8209 |
买入 |
| 09:50:48 |
19.15 |
609 |
8818 |
买入 |
| 09:50:51 |
19.15 |
1 |
8819 |
买入 |
| 09:50:54 |
19.15 |
1 |
8820 |
卖出 |
| 09:50:57 |
19.08 |
30 |
8850 |
卖出 |
| 09:51:00 |
19.15 |
306 |
9156 |
买入 |
| 09:51:18 |
19.15 |
3 |
9159 |
卖出 |
| 09:51:24 |
19.1 |
5 |
9164 |
卖出 |
| 09:51:48 |
19.14 |
1 |
9165 |
买入 |
| 09:51:51 |
19.14 |
2 |
9167 |
卖出 |
| 09:51:54 |
19.14 |
4 |
9171 |
卖出 |
| 09:52:12 |
19.14 |
9 |
9180 |
卖出 |
| 09:53:00 |
19.15 |
1 |
9181 |
卖出 |
| 09:53:03 |
19.17 |
1 |
9182 |
买入 |
| 09:53:06 |
19.17 |
1 |
9183 |
卖出 |
| 09:53:09 |
19.19 |
7 |
9190 |
买入 |
| 09:53:18 |
19.15 |
2 |
9192 |
卖出 |
| 09:53:45 |
19.14 |
3 |
9195 |
卖出 |
| 09:53:51 |
19.14 |
1 |
9196 |
卖出 |
| 09:54:03 |
19.14 |
1 |
9197 |
卖出 |
| 09:54:12 |
19.14 |
1 |
9198 |
买入 |
| 09:54:15 |
19.12 |
2 |
9200 |
卖出 |
| 09:54:39 |
19.12 |
1 |
9201 |
卖出 |
| 09:54:45 |
19.12 |
2 |
9203 |
卖出 |
| 09:54:48 |
19.12 |
3 |
9206 |
买入 |
| 09:54:54 |
19.11 |
1 |
9207 |
卖出 |
| 09:54:57 |
19.12 |
17 |
9224 |
买入 |
| 09:55:00 |
19.12 |
27 |
9251 |
买入 |
| 09:55:03 |
19.12 |
7 |
9258 |
买入 |
| 09:55:06 |
19.12 |
3 |
9261 |
买入 |
| 09:55:18 |
19.14 |
1 |
9262 |
买入 |
| 09:55:39 |
19.14 |
11 |
9273 |
卖出 |
| 09:55:45 |
19.13 |
1 |
9274 |
卖出 |
| 09:55:51 |
19.13 |
5 |
9279 |
卖出 |
| 09:55:54 |
19.13 |
3 |
9282 |
买入 |
| 09:56:24 |
19.12 |
1 |
9283 |
卖出 |
| 09:56:36 |
19.1 |
66 |
9349 |
卖出 |
| 09:56:39 |
19.1 |
9 |
9358 |
卖出 |
| 09:56:42 |
19.11 |
10 |
9368 |
买入 |
| 09:56:45 |
19.11 |
1 |
9369 |
卖出 |
| 09:56:48 |
19.1 |
9 |
9378 |
卖出 |
| 09:56:51 |
19.1 |
2 |
9380 |
卖出 |
| 09:57:03 |
19.1 |
31 |
9411 |
卖出 |
| 09:57:06 |
19.09 |
1 |
9412 |
卖出 |
| 09:57:21 |
19.1 |
2 |
9414 |
买入 |
| 09:57:24 |
19.09 |
31 |
9445 |
卖出 |
| 09:57:36 |
19.09 |
1 |
9446 |
卖出 |
| 09:57:39 |
19.09 |
2 |
9448 |
卖出 |
| 09:57:42 |
19.09 |
1 |
9449 |
买入 |
| 09:57:48 |
19.08 |
5 |
9454 |
卖出 |
| 09:57:57 |
19.05 |
3 |
9457 |
卖出 |
| 09:58:06 |
19.06 |
3 |
9460 |
买入 |
| 09:58:39 |
19.06 |
1 |
9461 |
买入 |
| 09:58:54 |
19.05 |
2 |
9463 |
卖出 |
| 09:58:57 |
19.06 |
1 |
9464 |
买入 |
| 09:59:09 |
19.05 |
18 |
9482 |
卖出 |
| 09:59:15 |
19.05 |
1 |
9483 |
买入 |
| 09:59:18 |
19.06 |
44 |
9527 |
买入 |
| 09:59:21 |
19.06 |
2 |
9529 |
卖出 |
| 09:59:30 |
19.06 |
1 |
9530 |
卖出 |
| 09:59:45 |
19.06 |
30 |
9560 |
卖出 |
| 10:00:09 |
19.02 |
35 |
9595 |
卖出 |
| 10:00:12 |
19.02 |
43 |
9638 |
卖出 |
| 10:00:15 |
19.02 |
171 |
9809 |
卖出 |
| 10:00:21 |
19 |
3 |
9812 |
卖出 |
| 10:00:24 |
19 |
16 |
9828 |
卖出 |