飞力达[300240]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
7.69 |
2 |
2 |
集合竞价 |
| 09:24:24 |
7.67 |
7 |
7 |
集合竞价 |
| 09:24:42 |
7.65 |
56 |
56 |
集合竞价 |
| 09:25:03 |
7.65 |
161 |
217 |
买入 |
| 09:30:03 |
7.66 |
64 |
281 |
买入 |
| 09:30:06 |
7.65 |
155 |
436 |
卖出 |
| 09:30:09 |
7.66 |
28 |
464 |
买入 |
| 09:30:12 |
7.68 |
6 |
470 |
买入 |
| 09:30:15 |
7.68 |
106 |
576 |
卖出 |
| 09:30:18 |
7.67 |
68 |
644 |
卖出 |
| 09:30:21 |
7.68 |
11 |
655 |
卖出 |
| 09:30:24 |
7.68 |
7 |
662 |
卖出 |
| 09:30:27 |
7.68 |
2 |
664 |
买入 |
| 09:30:33 |
7.67 |
2 |
666 |
卖出 |
| 09:30:36 |
7.66 |
8 |
674 |
卖出 |
| 09:30:42 |
7.68 |
2 |
676 |
买入 |
| 09:30:48 |
7.66 |
2 |
678 |
卖出 |
| 09:30:51 |
7.66 |
19 |
697 |
卖出 |
| 09:30:54 |
7.66 |
31 |
728 |
卖出 |
| 09:30:57 |
7.66 |
1 |
729 |
卖出 |
| 09:31:06 |
7.66 |
9 |
738 |
卖出 |
| 09:31:09 |
7.67 |
20 |
758 |
买入 |
| 09:31:12 |
7.67 |
6 |
764 |
卖出 |
| 09:31:15 |
7.67 |
1 |
765 |
卖出 |
| 09:31:18 |
7.67 |
35 |
800 |
卖出 |
| 09:31:30 |
7.68 |
1 |
801 |
买入 |
| 09:31:33 |
7.67 |
1 |
802 |
卖出 |
| 09:31:36 |
7.67 |
7 |
809 |
卖出 |
| 09:31:48 |
7.66 |
11 |
820 |
卖出 |
| 09:31:54 |
7.67 |
1 |
821 |
买入 |
| 09:31:57 |
7.66 |
1 |
822 |
卖出 |
| 09:32:12 |
7.67 |
5 |
827 |
买入 |
| 09:32:15 |
7.67 |
1 |
828 |
买入 |
| 09:32:21 |
7.67 |
92 |
920 |
买入 |
| 09:32:24 |
7.67 |
15 |
935 |
买入 |
| 09:32:42 |
7.66 |
3 |
938 |
卖出 |
| 09:32:51 |
7.63 |
200 |
1138 |
卖出 |
| 09:32:54 |
7.64 |
1 |
1139 |
卖出 |
| 09:33:06 |
7.64 |
2 |
1141 |
卖出 |
| 09:33:09 |
7.64 |
1 |
1142 |
卖出 |
| 09:33:12 |
7.65 |
7 |
1149 |
买入 |
| 09:33:15 |
7.66 |
1 |
1150 |
买入 |
| 09:33:18 |
7.66 |
11 |
1161 |
买入 |
| 09:33:21 |
7.65 |
7 |
1168 |
卖出 |
| 09:33:24 |
7.64 |
20 |
1188 |
卖出 |
| 09:33:30 |
7.65 |
1 |
1189 |
卖出 |
| 09:33:48 |
7.65 |
21 |
1210 |
卖出 |
| 09:33:51 |
7.65 |
2 |
1212 |
卖出 |
| 09:34:09 |
7.66 |
19 |
1231 |
买入 |
| 09:34:12 |
7.67 |
11 |
1242 |
买入 |
| 09:34:21 |
7.66 |
9 |
1251 |
卖出 |
| 09:34:24 |
7.67 |
2 |
1253 |
买入 |
| 09:34:30 |
7.67 |
7 |
1260 |
买入 |
| 09:34:33 |
7.66 |
2 |
1262 |
卖出 |
| 09:34:39 |
7.67 |
93 |
1355 |
买入 |
| 09:34:42 |
7.67 |
2 |
1357 |
买入 |
| 09:34:45 |
7.67 |
1 |
1358 |
买入 |
| 09:34:48 |
7.67 |
6 |
1364 |
买入 |
| 09:34:51 |
7.67 |
5 |
1369 |
买入 |
| 09:34:57 |
7.66 |
2 |
1371 |
卖出 |
| 09:35:00 |
7.66 |
2 |
1373 |
卖出 |
| 09:35:12 |
7.67 |
51 |
1424 |
买入 |
| 09:35:15 |
7.68 |
52 |
1476 |
买入 |
| 09:35:18 |
7.67 |
47 |
1523 |
买入 |
| 09:35:21 |
7.67 |
8 |
1531 |
买入 |
| 09:35:24 |
7.66 |
4 |
1535 |
卖出 |
| 09:35:27 |
7.66 |
12 |
1547 |
卖出 |
| 09:35:30 |
7.66 |
4 |
1551 |
卖出 |
| 09:35:33 |
7.66 |
5 |
1556 |
卖出 |
| 09:35:39 |
7.66 |
4 |
1560 |
卖出 |
| 09:35:54 |
7.66 |
60 |
1620 |
买入 |
| 09:35:57 |
7.66 |
1 |
1621 |
卖出 |
| 09:36:24 |
7.68 |
143 |
1764 |
买入 |
| 09:36:27 |
7.68 |
1 |
1765 |
买入 |
| 09:36:42 |
7.68 |
1 |
1766 |
买入 |
| 09:36:51 |
7.68 |
12 |
1778 |
买入 |
| 09:37:00 |
7.67 |
4 |
1782 |
买入 |
| 09:37:03 |
7.67 |
22 |
1804 |
卖出 |
| 09:37:06 |
7.68 |
121 |
1925 |
买入 |
| 09:37:09 |
7.68 |
2 |
1927 |
卖出 |
| 09:37:15 |
7.68 |
1 |
1928 |
卖出 |
| 09:37:18 |
7.68 |
5 |
1933 |
卖出 |
| 09:37:21 |
7.68 |
2 |
1935 |
卖出 |
| 09:37:24 |
7.68 |
30 |
1965 |
卖出 |
| 09:37:27 |
7.68 |
3 |
1968 |
卖出 |
| 09:37:30 |
7.68 |
117 |
2085 |
卖出 |
| 09:37:33 |
7.68 |
1 |
2086 |
买入 |
| 09:37:42 |
7.69 |
20 |
2106 |
买入 |
| 09:38:03 |
7.67 |
36 |
2142 |
卖出 |
| 09:38:06 |
7.67 |
6 |
2148 |
卖出 |
| 09:38:15 |
7.66 |
8 |
2156 |
卖出 |
| 09:38:18 |
7.66 |
1 |
2157 |
卖出 |
| 09:38:24 |
7.65 |
138 |
2295 |
卖出 |
| 09:38:36 |
7.65 |
1 |
2296 |
卖出 |
| 09:38:39 |
7.65 |
1 |
2297 |
卖出 |
| 09:38:42 |
7.66 |
20 |
2317 |
买入 |
| 09:38:48 |
7.65 |
1 |
2318 |
卖出 |
| 09:38:57 |
7.66 |
176 |
2494 |
买入 |
| 09:39:00 |
7.66 |
30 |
2524 |
买入 |
| 09:39:03 |
7.66 |
12 |
2536 |
买入 |
| 09:39:06 |
7.67 |
72 |
2608 |
买入 |
| 09:39:09 |
7.67 |
8 |
2616 |
买入 |
| 09:39:12 |
7.67 |
1 |
2617 |
买入 |
| 09:39:18 |
7.67 |
16 |
2633 |
买入 |
| 09:39:21 |
7.67 |
54 |
2687 |
买入 |
| 09:39:33 |
7.67 |
136 |
2823 |
卖出 |
| 09:39:36 |
7.68 |
2 |
2825 |
买入 |
| 09:39:48 |
7.68 |
1 |
2826 |
买入 |
| 09:39:51 |
7.67 |
41 |
2867 |
卖出 |
| 09:40:12 |
7.68 |
3 |
2870 |
卖出 |
| 09:40:15 |
7.68 |
4 |
2874 |
卖出 |
| 09:40:24 |
7.68 |
45 |
2919 |
卖出 |
| 09:40:27 |
7.69 |
58 |
2977 |
买入 |
| 09:40:30 |
7.69 |
30 |
3007 |
买入 |
| 09:40:36 |
7.69 |
20 |
3027 |
买入 |
| 09:40:57 |
7.68 |
1 |
3028 |
卖出 |
| 09:41:00 |
7.68 |
1 |
3029 |
卖出 |
| 09:41:06 |
7.69 |
1 |
3030 |
买入 |
| 09:41:42 |
7.68 |
6 |
3036 |
卖出 |
| 09:41:57 |
7.69 |
23 |
3059 |
买入 |
| 09:42:00 |
7.69 |
2 |
3061 |
买入 |
| 09:42:03 |
7.69 |
10 |
3071 |
卖出 |
| 09:42:06 |
7.68 |
8 |
3079 |
卖出 |
| 09:42:09 |
7.68 |
3 |
3082 |
卖出 |
| 09:42:12 |
7.68 |
11 |
3093 |
卖出 |
| 09:42:21 |
7.68 |
3 |
3096 |
卖出 |
| 09:42:36 |
7.68 |
63 |
3159 |
卖出 |
| 09:42:39 |
7.67 |
1 |
3160 |
卖出 |
| 09:42:42 |
7.67 |
111 |
3271 |
卖出 |
| 09:42:48 |
7.67 |
2 |
3273 |
卖出 |
| 09:43:18 |
7.67 |
1 |
3274 |
卖出 |
| 09:44:12 |
7.67 |
1 |
3275 |
卖出 |
| 09:44:24 |
7.67 |
1 |
3276 |
卖出 |
| 09:44:30 |
7.67 |
1 |
3277 |
卖出 |
| 09:44:33 |
7.67 |
1 |
3278 |
卖出 |
| 09:44:48 |
7.68 |
2 |
3280 |
买入 |
| 09:44:51 |
7.68 |
1 |
3281 |
买入 |
| 09:45:03 |
7.67 |
12 |
3293 |
卖出 |
| 09:45:06 |
7.67 |
1 |
3294 |
卖出 |
| 09:45:09 |
7.67 |
4 |
3298 |
卖出 |
| 09:45:18 |
7.68 |
3 |
3301 |
买入 |
| 09:45:27 |
7.67 |
1 |
3302 |
卖出 |
| 09:45:30 |
7.68 |
1 |
3303 |
买入 |
| 09:45:33 |
7.67 |
1 |
3304 |
卖出 |
| 09:45:45 |
7.68 |
1 |
3305 |
买入 |
| 09:45:57 |
7.67 |
38 |
3343 |
卖出 |
| 09:46:00 |
7.67 |
28 |
3371 |
卖出 |
| 09:46:03 |
7.67 |
5 |
3376 |
卖出 |
| 09:46:06 |
7.67 |
3 |
3379 |
卖出 |
| 09:46:09 |
7.67 |
1 |
3380 |
卖出 |
| 09:46:12 |
7.67 |
1 |
3381 |
卖出 |
| 09:46:15 |
7.67 |
10 |
3391 |
卖出 |
| 09:46:21 |
7.67 |
38 |
3429 |
卖出 |
| 09:46:24 |
7.67 |
3 |
3432 |
卖出 |
| 09:46:36 |
7.67 |
174 |
3606 |
卖出 |
| 09:46:39 |
7.66 |
4 |
3610 |
卖出 |
| 09:46:42 |
7.67 |
11 |
3621 |
买入 |
| 09:46:48 |
7.66 |
1 |
3622 |
卖出 |
| 09:46:54 |
7.66 |
1 |
3623 |
卖出 |
| 09:46:57 |
7.67 |
1 |
3624 |
买入 |
| 09:47:03 |
7.67 |
2 |
3626 |
买入 |
| 09:47:06 |
7.67 |
1 |
3627 |
买入 |
| 09:47:09 |
7.67 |
3 |
3630 |
买入 |
| 09:47:18 |
7.66 |
1 |
3631 |
卖出 |
| 09:47:21 |
7.67 |
29 |
3660 |
买入 |
| 09:47:24 |
7.67 |
2 |
3662 |
卖出 |
| 09:47:27 |
7.67 |
35 |
3697 |
卖出 |
| 09:47:33 |
7.67 |
3 |
3700 |
卖出 |
| 09:47:45 |
7.67 |
2 |
3702 |
卖出 |
| 09:47:57 |
7.68 |
3 |
3705 |
买入 |
| 09:48:06 |
7.68 |
1 |
3706 |
买入 |
| 09:48:15 |
7.67 |
1 |
3707 |
卖出 |
| 09:48:18 |
7.67 |
4 |
3711 |
卖出 |
| 09:48:21 |
7.68 |
10 |
3721 |
买入 |
| 09:48:27 |
7.67 |
19 |
3740 |
卖出 |
| 09:48:33 |
7.66 |
78 |
3818 |
卖出 |
| 09:48:36 |
7.66 |
1 |
3819 |
卖出 |
| 09:48:48 |
7.66 |
12 |
3831 |
卖出 |
| 09:48:51 |
7.67 |
12 |
3843 |
买入 |
| 09:48:57 |
7.66 |
5 |
3848 |
卖出 |
| 09:49:03 |
7.67 |
1 |
3849 |
买入 |
| 09:49:06 |
7.67 |
170 |
4019 |
买入 |
| 09:49:09 |
7.66 |
2 |
4021 |
卖出 |
| 09:49:18 |
7.66 |
2 |
4023 |
卖出 |
| 09:49:24 |
7.67 |
6 |
4029 |
买入 |
| 09:49:27 |
7.66 |
2 |
4031 |
卖出 |
| 09:49:30 |
7.66 |
1 |
4032 |
卖出 |
| 09:49:39 |
7.66 |
2 |
4034 |
卖出 |
| 09:49:48 |
7.66 |
7 |
4041 |
卖出 |
| 09:49:51 |
7.67 |
5 |
4046 |
买入 |
| 09:49:54 |
7.67 |
13 |
4059 |
卖出 |
| 09:49:57 |
7.67 |
8 |
4067 |
卖出 |
| 09:50:00 |
7.67 |
2 |
4069 |
卖出 |
| 09:50:03 |
7.67 |
4 |
4073 |
卖出 |
| 09:50:06 |
7.67 |
5 |
4078 |
卖出 |
| 09:50:09 |
7.67 |
14 |
4092 |
卖出 |
| 09:50:18 |
7.66 |
51 |
4143 |
卖出 |
| 09:50:36 |
7.67 |
1 |
4144 |
卖出 |
| 09:50:39 |
7.67 |
9 |
4153 |
卖出 |
| 09:50:54 |
7.67 |
10 |
4163 |
卖出 |
| 09:51:03 |
7.67 |
2 |
4165 |
卖出 |
| 09:51:15 |
7.67 |
52 |
4217 |
卖出 |
| 09:51:18 |
7.68 |
112 |
4329 |
买入 |
| 09:51:21 |
7.68 |
3 |
4332 |
买入 |
| 09:51:24 |
7.68 |
2 |
4334 |
买入 |
| 09:51:27 |
7.68 |
1 |
4335 |
买入 |
| 09:51:30 |
7.68 |
1 |
4336 |
买入 |
| 09:51:33 |
7.68 |
3 |
4339 |
买入 |
| 09:51:36 |
7.68 |
7 |
4346 |
买入 |
| 09:51:39 |
7.68 |
10 |
4356 |
买入 |
| 09:51:42 |
7.68 |
11 |
4367 |
买入 |
| 09:51:45 |
7.68 |
10 |
4377 |
买入 |
| 09:51:48 |
7.68 |
16 |
4393 |
买入 |
| 09:52:00 |
7.68 |
2 |
4395 |
买入 |
| 09:52:03 |
7.68 |
24 |
4419 |
买入 |
| 09:52:06 |
7.68 |
11 |
4430 |
买入 |
| 09:52:09 |
7.68 |
10 |
4440 |
买入 |
| 09:52:12 |
7.68 |
26 |
4466 |
买入 |
| 09:52:15 |
7.68 |
6 |
4472 |
买入 |
| 09:52:27 |
7.68 |
1 |
4473 |
买入 |
| 09:52:30 |
7.68 |
1 |
4474 |
买入 |
| 09:52:33 |
7.68 |
1 |
4475 |
买入 |
| 09:52:39 |
7.67 |
50 |
4525 |
卖出 |
| 09:52:45 |
7.67 |
42 |
4567 |
卖出 |
| 09:53:00 |
7.67 |
1 |
4568 |
卖出 |
| 09:53:03 |
7.68 |
1 |
4569 |
买入 |
| 09:53:36 |
7.67 |
1 |
4570 |
卖出 |
| 09:53:51 |
7.68 |
1 |
4571 |
买入 |
| 09:54:09 |
7.67 |
4 |
4575 |
卖出 |
| 09:54:12 |
7.68 |
10 |
4585 |
买入 |
| 09:54:15 |
7.67 |
1 |
4586 |
卖出 |
| 09:54:24 |
7.67 |
1 |
4587 |
卖出 |
| 09:54:27 |
7.68 |
20 |
4607 |
买入 |
| 09:54:36 |
7.67 |
2 |
4609 |
卖出 |
| 09:54:42 |
7.68 |
4 |
4613 |
买入 |
| 09:54:54 |
7.68 |
1 |
4614 |
买入 |
| 09:54:57 |
7.68 |
3 |
4617 |
买入 |
| 09:55:00 |
7.68 |
12 |
4629 |
买入 |
| 09:55:18 |
7.67 |
7 |
4636 |
卖出 |
| 09:55:21 |
7.67 |
1 |
4637 |
卖出 |
| 09:55:24 |
7.67 |
1 |
4638 |
卖出 |
| 09:55:27 |
7.67 |
17 |
4655 |
卖出 |
| 09:55:30 |
7.67 |
17 |
4672 |
卖出 |
| 09:55:33 |
7.67 |
42 |
4714 |
卖出 |
| 09:55:36 |
7.67 |
24 |
4738 |
卖出 |
| 09:55:39 |
7.67 |
13 |
4751 |
卖出 |
| 09:55:42 |
7.67 |
21 |
4772 |
卖出 |
| 09:55:45 |
7.67 |
9 |
4781 |
卖出 |
| 09:55:48 |
7.67 |
8 |
4789 |
卖出 |
| 09:55:51 |
7.67 |
10 |
4799 |
卖出 |
| 09:55:57 |
7.68 |
2 |
4801 |
买入 |
| 09:56:30 |
7.67 |
1 |
4802 |
卖出 |
| 09:56:33 |
7.67 |
1 |
4803 |
卖出 |
| 09:56:36 |
7.67 |
57 |
4860 |
卖出 |
| 09:56:39 |
7.67 |
6 |
4866 |
买入 |
| 09:56:42 |
7.67 |
1 |
4867 |
卖出 |
| 09:56:54 |
7.68 |
9 |
4876 |
买入 |
| 09:57:03 |
7.68 |
1 |
4877 |
买入 |
| 09:57:09 |
7.68 |
1 |
4878 |
买入 |
| 09:57:15 |
7.67 |
54 |
4932 |
卖出 |
| 09:57:27 |
7.67 |
1 |
4933 |
卖出 |
| 09:57:30 |
7.68 |
69 |
5002 |
买入 |
| 09:57:33 |
7.68 |
15 |
5017 |
买入 |
| 09:57:36 |
7.68 |
7 |
5024 |
买入 |
| 09:57:39 |
7.68 |
1 |
5025 |
买入 |
| 09:57:54 |
7.68 |
2 |
5027 |
买入 |
| 09:58:06 |
7.67 |
1 |
5028 |
卖出 |
| 09:58:09 |
7.68 |
1 |
5029 |
买入 |
| 09:58:12 |
7.68 |
1 |
5030 |
买入 |
| 09:58:18 |
7.67 |
5 |
5035 |
卖出 |
| 09:58:24 |
7.68 |
25 |
5060 |
买入 |
| 09:58:39 |
7.68 |
1 |
5061 |
买入 |
| 09:58:48 |
7.67 |
1 |
5062 |
卖出 |
| 09:58:51 |
7.67 |
54 |
5116 |
卖出 |
| 09:58:57 |
7.67 |
7 |
5123 |
卖出 |
| 09:59:09 |
7.68 |
1 |
5124 |
买入 |
| 09:59:12 |
7.68 |
1 |
5125 |
买入 |
| 09:59:24 |
7.67 |
51 |
5176 |
卖出 |
| 09:59:36 |
7.67 |
1 |
5177 |
卖出 |
| 09:59:39 |
7.67 |
1 |
5178 |
卖出 |
| 10:00:09 |
7.67 |
1 |
5179 |
卖出 |
| 10:00:24 |
7.68 |
116 |
5295 |
买入 |
| 10:00:27 |
7.69 |
2 |
5297 |
买入 |
| 10:00:42 |
7.68 |
2 |
5299 |
买入 |
| 10:01:03 |
7.69 |
16 |
5315 |
买入 |
| 10:01:06 |
7.69 |
2 |
5317 |
卖出 |
| 10:01:09 |
7.68 |
14 |
5331 |
卖出 |
| 10:01:18 |
7.69 |
3 |
5334 |
买入 |
| 10:01:21 |
7.69 |
16 |
5350 |
买入 |
| 10:01:24 |
7.7 |
24 |
5374 |
买入 |
| 10:01:27 |
7.7 |
5 |
5379 |
卖出 |
| 10:01:30 |
7.7 |
5 |
5384 |
卖出 |
| 10:01:33 |
7.7 |
21 |
5405 |
卖出 |
| 10:01:36 |
7.7 |
15 |
5420 |
卖出 |
| 10:01:39 |
7.7 |
10 |
5430 |
卖出 |
| 10:01:54 |
7.7 |
68 |
5498 |
卖出 |
| 10:02:03 |
7.71 |
5 |
5503 |
买入 |
| 10:02:06 |
7.7 |
1 |
5504 |
卖出 |
| 10:02:09 |
7.7 |
1 |
5505 |
卖出 |
| 10:02:15 |
7.7 |
1 |
5506 |
卖出 |