飞荣达[300602]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.81 |
1 |
1 |
集合竞价 |
| 09:15:12 |
18.98 |
1 |
1 |
集合竞价 |
| 09:18:21 |
18.5 |
46 |
46 |
集合竞价 |
| 09:21:15 |
18.6 |
46 |
46 |
集合竞价 |
| 09:23:39 |
18.61 |
46 |
46 |
集合竞价 |
| 09:23:48 |
18.6 |
49 |
49 |
集合竞价 |
| 09:24:06 |
18.61 |
49 |
49 |
集合竞价 |
| 09:24:15 |
18.62 |
49 |
49 |
集合竞价 |
| 09:24:51 |
18.66 |
50 |
50 |
集合竞价 |
| 09:25:00 |
18.98 |
65 |
65 |
集合竞价 |
| 09:25:03 |
19.2 |
207 |
272 |
买入 |
| 09:30:03 |
19.2 |
319 |
591 |
买入 |
| 09:30:06 |
19.2 |
96 |
687 |
卖出 |
| 09:30:09 |
19.2 |
218 |
905 |
卖出 |
| 09:30:12 |
18.98 |
133 |
1038 |
卖出 |
| 09:30:15 |
19.19 |
3 |
1041 |
买入 |
| 09:30:18 |
19.18 |
4 |
1045 |
卖出 |
| 09:30:21 |
19.14 |
3 |
1048 |
卖出 |
| 09:30:24 |
18.99 |
3 |
1051 |
卖出 |
| 09:30:27 |
19.01 |
22 |
1073 |
买入 |
| 09:30:30 |
19.09 |
12 |
1085 |
买入 |
| 09:30:33 |
19.12 |
12 |
1097 |
买入 |
| 09:30:36 |
19.21 |
42 |
1139 |
买入 |
| 09:30:39 |
19.21 |
16 |
1155 |
买入 |
| 09:30:42 |
19.25 |
16 |
1171 |
买入 |
| 09:30:45 |
19.28 |
15 |
1186 |
买入 |
| 09:30:48 |
19.29 |
147 |
1333 |
买入 |
| 09:30:51 |
19.29 |
21 |
1354 |
卖出 |
| 09:30:54 |
19.3 |
84 |
1438 |
买入 |
| 09:30:57 |
19.29 |
13 |
1451 |
卖出 |
| 09:31:00 |
19.28 |
19 |
1470 |
卖出 |
| 09:31:03 |
19.3 |
8 |
1478 |
买入 |
| 09:31:06 |
19.33 |
36 |
1514 |
买入 |
| 09:31:09 |
19.36 |
39 |
1553 |
买入 |
| 09:31:12 |
19.38 |
68 |
1621 |
买入 |
| 09:31:15 |
19.46 |
46 |
1667 |
买入 |
| 09:31:18 |
19.49 |
128 |
1795 |
买入 |
| 09:31:21 |
19.5 |
184 |
1979 |
买入 |
| 09:31:24 |
19.49 |
21 |
2000 |
卖出 |
| 09:31:27 |
19.5 |
86 |
2086 |
买入 |
| 09:31:30 |
19.53 |
41 |
2127 |
买入 |
| 09:31:33 |
19.55 |
33 |
2160 |
买入 |
| 09:31:36 |
19.58 |
17 |
2177 |
买入 |
| 09:31:42 |
19.51 |
151 |
2328 |
卖出 |
| 09:31:45 |
19.51 |
74 |
2402 |
卖出 |
| 09:31:48 |
19.51 |
38 |
2440 |
卖出 |
| 09:31:51 |
19.51 |
13 |
2453 |
卖出 |
| 09:31:54 |
19.5 |
52 |
2505 |
卖出 |
| 09:31:57 |
19.5 |
35 |
2540 |
卖出 |
| 09:32:00 |
19.48 |
41 |
2581 |
卖出 |
| 09:32:03 |
19.4 |
14 |
2595 |
卖出 |
| 09:32:06 |
19.48 |
23 |
2618 |
买入 |
| 09:32:09 |
19.48 |
10 |
2628 |
买入 |
| 09:32:12 |
19.41 |
20 |
2648 |
卖出 |
| 09:32:15 |
19.41 |
12 |
2660 |
买入 |
| 09:32:18 |
19.36 |
7 |
2667 |
卖出 |
| 09:32:21 |
19.29 |
17 |
2684 |
卖出 |
| 09:32:24 |
19.29 |
5 |
2689 |
卖出 |
| 09:32:27 |
19.29 |
2 |
2691 |
卖出 |
| 09:32:30 |
19.32 |
35 |
2726 |
买入 |
| 09:32:33 |
19.35 |
29 |
2755 |
买入 |
| 09:32:36 |
19.32 |
83 |
2838 |
卖出 |
| 09:32:39 |
19.37 |
8 |
2846 |
买入 |
| 09:32:42 |
19.4 |
105 |
2951 |
买入 |
| 09:32:48 |
19.41 |
80 |
3031 |
买入 |
| 09:32:51 |
19.41 |
135 |
3166 |
买入 |
| 09:32:54 |
19.41 |
201 |
3367 |
买入 |
| 09:32:57 |
19.41 |
129 |
3496 |
买入 |
| 09:33:00 |
19.5 |
105 |
3601 |
买入 |
| 09:33:03 |
19.5 |
7 |
3608 |
买入 |
| 09:33:06 |
19.57 |
199 |
3807 |
买入 |
| 09:33:09 |
19.57 |
43 |
3850 |
买入 |
| 09:33:12 |
19.63 |
281 |
4131 |
买入 |
| 09:33:15 |
19.6 |
103 |
4234 |
卖出 |
| 09:33:18 |
19.57 |
38 |
4272 |
卖出 |
| 09:33:21 |
19.62 |
10 |
4282 |
买入 |
| 09:33:24 |
19.62 |
10 |
4292 |
买入 |
| 09:33:27 |
19.64 |
39 |
4331 |
买入 |
| 09:33:30 |
19.61 |
26 |
4357 |
卖出 |
| 09:33:33 |
19.65 |
28 |
4385 |
买入 |
| 09:33:36 |
19.65 |
5 |
4390 |
买入 |
| 09:33:39 |
19.61 |
10 |
4400 |
卖出 |
| 09:33:42 |
19.61 |
17 |
4417 |
卖出 |
| 09:33:45 |
19.6 |
47 |
4464 |
卖出 |
| 09:33:48 |
19.65 |
73 |
4537 |
买入 |
| 09:33:51 |
19.7 |
467 |
5004 |
买入 |
| 09:33:54 |
19.69 |
29 |
5033 |
卖出 |
| 09:33:57 |
19.71 |
15 |
5048 |
卖出 |
| 09:34:00 |
19.72 |
28 |
5076 |
买入 |
| 09:34:03 |
19.7 |
7 |
5083 |
卖出 |
| 09:34:06 |
19.71 |
24 |
5107 |
买入 |
| 09:34:09 |
19.71 |
20 |
5127 |
买入 |
| 09:34:12 |
19.71 |
12 |
5139 |
卖出 |
| 09:34:15 |
19.73 |
6 |
5145 |
买入 |
| 09:34:18 |
19.73 |
1 |
5146 |
买入 |
| 09:34:27 |
19.71 |
24 |
5170 |
买入 |
| 09:34:30 |
19.75 |
224 |
5394 |
买入 |
| 09:34:33 |
19.72 |
14 |
5408 |
买入 |
| 09:34:36 |
19.7 |
11 |
5419 |
卖出 |
| 09:34:39 |
19.7 |
38 |
5457 |
卖出 |
| 09:34:42 |
19.69 |
49 |
5506 |
卖出 |
| 09:34:45 |
19.69 |
65 |
5571 |
卖出 |
| 09:34:48 |
19.7 |
22 |
5593 |
买入 |
| 09:34:51 |
19.64 |
12 |
5605 |
卖出 |
| 09:34:54 |
19.62 |
127 |
5732 |
卖出 |
| 09:34:57 |
19.67 |
51 |
5783 |
买入 |
| 09:35:03 |
19.62 |
20 |
5803 |
卖出 |
| 09:35:06 |
19.62 |
11 |
5814 |
卖出 |
| 09:35:09 |
19.64 |
7 |
5821 |
买入 |
| 09:35:12 |
19.65 |
11 |
5832 |
买入 |
| 09:35:15 |
19.65 |
12 |
5844 |
买入 |
| 09:35:18 |
19.66 |
17 |
5861 |
买入 |
| 09:35:21 |
19.67 |
51 |
5912 |
买入 |
| 09:35:24 |
19.68 |
59 |
5971 |
买入 |
| 09:35:27 |
19.69 |
6 |
5977 |
买入 |
| 09:35:30 |
19.69 |
50 |
6027 |
买入 |
| 09:35:33 |
19.69 |
262 |
6289 |
买入 |
| 09:35:36 |
19.71 |
208 |
6497 |
买入 |
| 09:35:39 |
19.72 |
42 |
6539 |
买入 |
| 09:35:42 |
19.72 |
72 |
6611 |
卖出 |
| 09:35:45 |
19.72 |
31 |
6642 |
买入 |
| 09:35:48 |
19.72 |
14 |
6656 |
买入 |
| 09:35:51 |
19.67 |
249 |
6905 |
卖出 |
| 09:35:54 |
19.65 |
13 |
6918 |
卖出 |
| 09:35:57 |
19.61 |
38 |
6956 |
卖出 |
| 09:36:00 |
19.58 |
17 |
6973 |
卖出 |
| 09:36:03 |
19.58 |
17 |
6990 |
卖出 |
| 09:36:06 |
19.6 |
26 |
7016 |
买入 |
| 09:36:09 |
19.56 |
4 |
7020 |
卖出 |
| 09:36:12 |
19.52 |
3 |
7023 |
卖出 |
| 09:36:15 |
19.51 |
4 |
7027 |
卖出 |
| 09:36:18 |
19.5 |
28 |
7055 |
卖出 |
| 09:36:21 |
19.48 |
5 |
7060 |
卖出 |
| 09:36:24 |
19.51 |
8 |
7068 |
买入 |
| 09:36:27 |
19.51 |
1 |
7069 |
买入 |
| 09:36:33 |
19.51 |
9 |
7078 |
买入 |
| 09:36:36 |
19.5 |
24 |
7102 |
卖出 |
| 09:36:39 |
19.51 |
30 |
7132 |
卖出 |
| 09:36:45 |
19.57 |
1 |
7133 |
买入 |
| 09:36:48 |
19.56 |
5 |
7138 |
卖出 |
| 09:36:54 |
19.58 |
16 |
7154 |
买入 |
| 09:36:57 |
19.58 |
3 |
7157 |
卖出 |
| 09:37:03 |
19.58 |
6 |
7163 |
卖出 |
| 09:37:06 |
19.59 |
15 |
7178 |
卖出 |
| 09:37:09 |
19.57 |
2 |
7180 |
卖出 |
| 09:37:12 |
19.57 |
20 |
7200 |
卖出 |
| 09:37:15 |
19.57 |
10 |
7210 |
卖出 |
| 09:37:18 |
19.56 |
10 |
7220 |
卖出 |
| 09:37:21 |
19.58 |
35 |
7255 |
买入 |
| 09:37:24 |
19.58 |
1 |
7256 |
卖出 |
| 09:37:30 |
19.58 |
14 |
7270 |
卖出 |
| 09:37:33 |
19.58 |
10 |
7280 |
卖出 |
| 09:37:45 |
19.58 |
1 |
7281 |
卖出 |
| 09:37:48 |
19.58 |
9 |
7290 |
卖出 |
| 09:37:51 |
19.58 |
11 |
7301 |
卖出 |
| 09:38:00 |
19.56 |
29 |
7330 |
卖出 |
| 09:38:03 |
19.58 |
13 |
7343 |
买入 |
| 09:38:06 |
19.55 |
1 |
7344 |
卖出 |
| 09:38:09 |
19.54 |
3 |
7347 |
卖出 |
| 09:38:12 |
19.54 |
3 |
7350 |
卖出 |
| 09:38:15 |
19.52 |
2 |
7352 |
卖出 |
| 09:38:18 |
19.5 |
219 |
7571 |
卖出 |
| 09:38:24 |
19.51 |
1 |
7572 |
卖出 |
| 09:38:27 |
19.51 |
6 |
7578 |
卖出 |
| 09:38:36 |
19.51 |
19 |
7597 |
卖出 |
| 09:38:39 |
19.52 |
9 |
7606 |
买入 |
| 09:38:42 |
19.52 |
5 |
7611 |
卖出 |
| 09:38:45 |
19.51 |
3 |
7614 |
买入 |
| 09:38:48 |
19.52 |
8 |
7622 |
买入 |
| 09:38:54 |
19.52 |
24 |
7646 |
买入 |
| 09:38:57 |
19.52 |
2 |
7648 |
买入 |
| 09:39:03 |
19.52 |
1 |
7649 |
买入 |
| 09:39:06 |
19.51 |
10 |
7659 |
卖出 |
| 09:39:09 |
19.5 |
10 |
7669 |
卖出 |
| 09:39:12 |
19.5 |
3 |
7672 |
卖出 |
| 09:39:21 |
19.49 |
29 |
7701 |
卖出 |
| 09:39:24 |
19.48 |
9 |
7710 |
卖出 |
| 09:39:30 |
19.47 |
47 |
7757 |
卖出 |
| 09:39:36 |
19.47 |
6 |
7763 |
买入 |
| 09:39:39 |
19.46 |
8 |
7771 |
卖出 |
| 09:39:42 |
19.47 |
36 |
7807 |
买入 |
| 09:39:45 |
19.47 |
67 |
7874 |
买入 |
| 09:39:48 |
19.48 |
58 |
7932 |
买入 |
| 09:39:51 |
19.47 |
4 |
7936 |
卖出 |
| 09:39:54 |
19.5 |
109 |
8045 |
买入 |
| 09:40:00 |
19.52 |
38 |
8083 |
买入 |
| 09:40:03 |
19.52 |
10 |
8093 |
买入 |
| 09:40:12 |
19.52 |
1 |
8094 |
卖出 |
| 09:40:15 |
19.53 |
4 |
8098 |
买入 |
| 09:40:21 |
19.5 |
27 |
8125 |
卖出 |
| 09:40:30 |
19.46 |
4 |
8129 |
卖出 |
| 09:40:36 |
19.46 |
2 |
8131 |
买入 |
| 09:40:39 |
19.46 |
4 |
8135 |
买入 |
| 09:40:48 |
19.48 |
1 |
8136 |
买入 |
| 09:40:54 |
19.49 |
8 |
8144 |
买入 |
| 09:40:57 |
19.47 |
17 |
8161 |
卖出 |
| 09:41:00 |
19.48 |
46 |
8207 |
买入 |
| 09:41:03 |
19.48 |
10 |
8217 |
买入 |
| 09:41:06 |
19.45 |
10 |
8227 |
卖出 |
| 09:41:09 |
19.45 |
3 |
8230 |
卖出 |
| 09:41:12 |
19.45 |
22 |
8252 |
卖出 |
| 09:41:15 |
19.4 |
23 |
8275 |
卖出 |
| 09:41:18 |
19.4 |
2 |
8277 |
买入 |
| 09:41:21 |
19.4 |
4 |
8281 |
买入 |
| 09:41:30 |
19.4 |
101 |
8382 |
卖出 |
| 09:41:33 |
19.43 |
13 |
8395 |
买入 |
| 09:41:45 |
19.42 |
8 |
8403 |
买入 |
| 09:41:48 |
19.43 |
23 |
8426 |
买入 |
| 09:41:51 |
19.44 |
135 |
8561 |
买入 |
| 09:41:57 |
19.44 |
15 |
8576 |
买入 |
| 09:42:00 |
19.45 |
39 |
8615 |
买入 |
| 09:42:03 |
19.45 |
16 |
8631 |
买入 |
| 09:42:06 |
19.45 |
9 |
8640 |
买入 |
| 09:42:09 |
19.45 |
41 |
8681 |
买入 |
| 09:42:12 |
19.45 |
4 |
8685 |
买入 |
| 09:42:15 |
19.46 |
52 |
8737 |
买入 |
| 09:42:18 |
19.46 |
18 |
8755 |
买入 |
| 09:42:21 |
19.46 |
40 |
8795 |
买入 |
| 09:42:24 |
19.48 |
4 |
8799 |
买入 |
| 09:42:27 |
19.49 |
126 |
8925 |
买入 |
| 09:42:30 |
19.49 |
34 |
8959 |
买入 |
| 09:42:33 |
19.48 |
120 |
9079 |
卖出 |
| 09:42:39 |
19.53 |
1 |
9080 |
买入 |
| 09:42:42 |
19.53 |
3 |
9083 |
买入 |
| 09:42:45 |
19.53 |
3 |
9086 |
买入 |
| 09:42:48 |
19.56 |
16 |
9102 |
买入 |
| 09:42:51 |
19.56 |
2 |
9104 |
买入 |
| 09:42:54 |
19.56 |
1 |
9105 |
买入 |
| 09:42:57 |
19.56 |
1 |
9106 |
买入 |
| 09:43:00 |
19.51 |
54 |
9160 |
卖出 |
| 09:43:03 |
19.49 |
29 |
9189 |
卖出 |
| 09:43:06 |
19.47 |
18 |
9207 |
卖出 |
| 09:43:09 |
19.47 |
2 |
9209 |
买入 |
| 09:43:12 |
19.47 |
6 |
9215 |
买入 |
| 09:43:15 |
19.5 |
20 |
9235 |
买入 |
| 09:43:21 |
19.5 |
15 |
9250 |
买入 |
| 09:43:24 |
19.5 |
14 |
9264 |
买入 |
| 09:43:27 |
19.52 |
8 |
9272 |
买入 |
| 09:43:33 |
19.51 |
34 |
9306 |
卖出 |
| 09:43:36 |
19.52 |
13 |
9319 |
买入 |
| 09:43:39 |
19.52 |
10 |
9329 |
卖出 |
| 09:43:42 |
19.54 |
1 |
9330 |
买入 |
| 09:43:45 |
19.54 |
3 |
9333 |
买入 |
| 09:43:51 |
19.56 |
14 |
9347 |
买入 |
| 09:43:54 |
19.54 |
5 |
9352 |
卖出 |
| 09:43:57 |
19.58 |
54 |
9406 |
买入 |
| 09:44:00 |
19.57 |
20 |
9426 |
卖出 |
| 09:44:03 |
19.56 |
33 |
9459 |
卖出 |
| 09:44:06 |
19.6 |
15 |
9474 |
买入 |
| 09:44:12 |
19.58 |
2 |
9476 |
卖出 |
| 09:44:15 |
19.58 |
19 |
9495 |
买入 |
| 09:44:18 |
19.58 |
26 |
9521 |
买入 |
| 09:44:21 |
19.58 |
1 |
9522 |
买入 |
| 09:44:24 |
19.58 |
15 |
9537 |
买入 |
| 09:44:27 |
19.59 |
6 |
9543 |
买入 |
| 09:44:30 |
19.59 |
34 |
9577 |
买入 |
| 09:44:33 |
19.58 |
1 |
9578 |
卖出 |
| 09:44:36 |
19.58 |
1 |
9579 |
买入 |
| 09:44:39 |
19.56 |
11 |
9590 |
卖出 |
| 09:44:42 |
19.58 |
1 |
9591 |
买入 |
| 09:44:45 |
19.56 |
12 |
9603 |
卖出 |
| 09:44:48 |
19.58 |
3 |
9606 |
卖出 |
| 09:44:51 |
19.56 |
104 |
9710 |
卖出 |
| 09:44:54 |
19.58 |
1 |
9711 |
买入 |
| 09:45:00 |
19.58 |
3 |
9714 |
买入 |
| 09:45:06 |
19.58 |
12 |
9726 |
买入 |
| 09:45:09 |
19.58 |
1 |
9727 |
买入 |
| 09:45:12 |
19.58 |
18 |
9745 |
买入 |
| 09:45:21 |
19.58 |
31 |
9776 |
买入 |
| 09:45:27 |
19.58 |
15 |
9791 |
买入 |
| 09:45:30 |
19.58 |
2 |
9793 |
买入 |
| 09:45:33 |
19.58 |
5 |
9798 |
买入 |
| 09:45:39 |
19.58 |
1 |
9799 |
买入 |
| 09:45:42 |
19.56 |
5 |
9804 |
卖出 |
| 09:45:45 |
19.58 |
20 |
9824 |
买入 |
| 09:45:51 |
19.57 |
11 |
9835 |
卖出 |
| 09:45:54 |
19.56 |
7 |
9842 |
卖出 |
| 09:46:00 |
19.57 |
2 |
9844 |
买入 |
| 09:46:03 |
19.57 |
48 |
9892 |
买入 |
| 09:46:06 |
19.58 |
10 |
9902 |
买入 |
| 09:46:09 |
19.56 |
7 |
9909 |
卖出 |
| 09:46:12 |
19.57 |
7 |
9916 |
买入 |
| 09:46:15 |
19.58 |
1 |
9917 |
买入 |
| 09:46:21 |
19.57 |
4 |
9921 |
卖出 |
| 09:46:24 |
19.58 |
1 |
9922 |
买入 |
| 09:46:30 |
19.59 |
300 |
10222 |
买入 |
| 09:46:33 |
19.6 |
24 |
10246 |
买入 |
| 09:46:36 |
19.64 |
86 |
10332 |
买入 |
| 09:46:39 |
19.64 |
17 |
10349 |
买入 |
| 09:46:42 |
19.65 |
32 |
10381 |
买入 |
| 09:46:45 |
19.65 |
63 |
10444 |
买入 |
| 09:46:48 |
19.65 |
5 |
10449 |
买入 |
| 09:46:51 |
19.65 |
1 |
10450 |
买入 |
| 09:46:54 |
19.65 |
6 |
10456 |
买入 |
| 09:46:57 |
19.65 |
42 |
10498 |
买入 |
| 09:47:00 |
19.65 |
11 |
10509 |
买入 |
| 09:47:03 |
19.65 |
37 |
10546 |
买入 |
| 09:47:06 |
19.65 |
1 |
10547 |
卖出 |
| 09:47:09 |
19.64 |
108 |
10655 |
卖出 |
| 09:47:12 |
19.63 |
14 |
10669 |
卖出 |