飞鹿股份[300665]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
9.75 |
50 |
50 |
集合竞价 |
| 09:15:21 |
10.5 |
605 |
605 |
集合竞价 |
| 09:15:48 |
11.28 |
866 |
866 |
集合竞价 |
| 09:16:42 |
11.07 |
901 |
901 |
集合竞价 |
| 09:17:36 |
10.49 |
605 |
605 |
集合竞价 |
| 09:18:12 |
10.3 |
605 |
605 |
集合竞价 |
| 09:18:30 |
10.29 |
605 |
605 |
集合竞价 |
| 09:19:24 |
10.27 |
555 |
555 |
集合竞价 |
| 09:19:42 |
9.66 |
5 |
5 |
集合竞价 |
| 09:21:33 |
9.6 |
47 |
47 |
集合竞价 |
| 09:24:06 |
9.59 |
100 |
100 |
集合竞价 |
| 09:24:15 |
9.55 |
100 |
100 |
集合竞价 |
| 09:24:33 |
9.5 |
118 |
118 |
集合竞价 |
| 09:25:00 |
9.49 |
123 |
123 |
集合竞价 |
| 09:25:03 |
9.49 |
123 |
246 |
卖出 |
| 09:30:03 |
9.51 |
62 |
308 |
买入 |
| 09:30:06 |
9.51 |
2 |
310 |
卖出 |
| 09:30:15 |
9.51 |
35 |
345 |
卖出 |
| 09:30:18 |
9.51 |
31 |
376 |
买入 |
| 09:30:21 |
9.54 |
6 |
382 |
买入 |
| 09:30:27 |
9.54 |
31 |
413 |
买入 |
| 09:30:30 |
9.53 |
1 |
414 |
卖出 |
| 09:30:33 |
9.53 |
2 |
416 |
买入 |
| 09:30:36 |
9.54 |
7 |
423 |
买入 |
| 09:30:39 |
9.54 |
8 |
431 |
买入 |
| 09:30:42 |
9.51 |
1 |
432 |
卖出 |
| 09:30:48 |
9.51 |
86 |
518 |
卖出 |
| 09:30:54 |
9.54 |
123 |
641 |
买入 |
| 09:31:09 |
9.55 |
3 |
644 |
买入 |
| 09:31:18 |
9.54 |
10 |
654 |
买入 |
| 09:31:21 |
9.54 |
24 |
678 |
买入 |
| 09:31:42 |
9.55 |
8 |
686 |
买入 |
| 09:31:45 |
9.54 |
43 |
729 |
卖出 |
| 09:31:48 |
9.54 |
1 |
730 |
买入 |
| 09:31:51 |
9.54 |
2 |
732 |
买入 |
| 09:31:54 |
9.54 |
4 |
736 |
买入 |
| 09:31:57 |
9.55 |
86 |
822 |
买入 |
| 09:32:00 |
9.55 |
1 |
823 |
买入 |
| 09:32:03 |
9.55 |
6 |
829 |
买入 |
| 09:32:06 |
9.55 |
48 |
877 |
买入 |
| 09:32:09 |
9.56 |
1 |
878 |
买入 |
| 09:32:12 |
9.56 |
3 |
881 |
买入 |
| 09:32:15 |
9.55 |
11 |
892 |
卖出 |
| 09:32:18 |
9.57 |
3 |
895 |
买入 |
| 09:32:21 |
9.58 |
72 |
967 |
买入 |
| 09:32:27 |
9.59 |
27 |
994 |
买入 |
| 09:32:33 |
9.58 |
20 |
1014 |
卖出 |
| 09:32:36 |
9.57 |
176 |
1190 |
卖出 |
| 09:32:39 |
9.6 |
51 |
1241 |
买入 |
| 09:32:45 |
9.59 |
2 |
1243 |
卖出 |
| 09:32:48 |
9.59 |
31 |
1274 |
卖出 |
| 09:32:54 |
9.58 |
35 |
1309 |
买入 |
| 09:33:00 |
9.58 |
1 |
1310 |
买入 |
| 09:33:03 |
9.58 |
6 |
1316 |
卖出 |
| 09:33:06 |
9.58 |
49 |
1365 |
买入 |
| 09:33:12 |
9.57 |
33 |
1398 |
卖出 |
| 09:33:15 |
9.58 |
22 |
1420 |
卖出 |
| 09:33:21 |
9.59 |
27 |
1447 |
买入 |
| 09:33:27 |
9.59 |
150 |
1597 |
买入 |
| 09:33:33 |
9.58 |
10 |
1607 |
买入 |
| 09:33:36 |
9.59 |
5 |
1612 |
买入 |
| 09:33:45 |
9.57 |
5 |
1617 |
卖出 |
| 09:33:48 |
9.57 |
2 |
1619 |
卖出 |
| 09:33:51 |
9.57 |
15 |
1634 |
卖出 |
| 09:33:57 |
9.57 |
4 |
1638 |
买入 |
| 09:34:03 |
9.56 |
99 |
1737 |
卖出 |
| 09:34:09 |
9.55 |
1 |
1738 |
卖出 |
| 09:34:15 |
9.55 |
15 |
1753 |
卖出 |
| 09:34:18 |
9.55 |
20 |
1773 |
卖出 |
| 09:34:24 |
9.55 |
5 |
1778 |
卖出 |
| 09:34:27 |
9.55 |
110 |
1888 |
卖出 |
| 09:34:54 |
9.55 |
5 |
1893 |
买入 |
| 09:34:57 |
9.54 |
10 |
1903 |
卖出 |
| 09:35:03 |
9.54 |
15 |
1918 |
卖出 |
| 09:35:21 |
9.55 |
10 |
1928 |
买入 |
| 09:35:24 |
9.55 |
1 |
1929 |
买入 |
| 09:35:27 |
9.54 |
25 |
1954 |
卖出 |
| 09:35:30 |
9.55 |
67 |
2021 |
买入 |
| 09:35:54 |
9.59 |
91 |
2112 |
买入 |
| 09:35:57 |
9.55 |
82 |
2194 |
卖出 |
| 09:36:00 |
9.54 |
139 |
2333 |
卖出 |
| 09:36:03 |
9.56 |
1 |
2334 |
买入 |
| 09:36:06 |
9.53 |
89 |
2423 |
卖出 |
| 09:36:09 |
9.55 |
4 |
2427 |
买入 |
| 09:36:48 |
9.53 |
78 |
2505 |
卖出 |
| 09:36:51 |
9.52 |
2 |
2507 |
卖出 |
| 09:37:00 |
9.53 |
1011 |
3518 |
买入 |
| 09:37:03 |
9.55 |
27 |
3545 |
买入 |
| 09:37:06 |
9.55 |
20 |
3565 |
买入 |
| 09:37:12 |
9.55 |
14 |
3579 |
卖出 |
| 09:37:45 |
9.58 |
38 |
3617 |
买入 |
| 09:38:06 |
9.58 |
77 |
3694 |
买入 |
| 09:38:12 |
9.58 |
1 |
3695 |
买入 |
| 09:38:21 |
9.56 |
2 |
3697 |
卖出 |
| 09:38:33 |
9.56 |
5 |
3702 |
卖出 |
| 09:38:42 |
9.58 |
10 |
3712 |
买入 |
| 09:38:45 |
9.54 |
200 |
3912 |
卖出 |
| 09:38:57 |
9.53 |
23 |
3935 |
卖出 |
| 09:39:06 |
9.53 |
100 |
4035 |
卖出 |
| 09:39:09 |
9.53 |
58 |
4093 |
卖出 |
| 09:39:18 |
9.53 |
27 |
4120 |
买入 |
| 09:39:21 |
9.53 |
47 |
4167 |
买入 |
| 09:39:27 |
9.53 |
2 |
4169 |
卖出 |
| 09:39:33 |
9.54 |
10 |
4179 |
买入 |
| 09:39:36 |
9.53 |
6 |
4185 |
卖出 |
| 09:39:45 |
9.53 |
6 |
4191 |
买入 |
| 09:39:51 |
9.52 |
100 |
4291 |
卖出 |
| 09:39:57 |
9.52 |
9 |
4300 |
卖出 |
| 09:40:00 |
9.53 |
5 |
4305 |
买入 |
| 09:40:06 |
9.53 |
6 |
4311 |
买入 |
| 09:40:12 |
9.53 |
19 |
4330 |
买入 |
| 09:40:15 |
9.53 |
7 |
4337 |
买入 |
| 09:40:21 |
9.53 |
4 |
4341 |
买入 |
| 09:40:24 |
9.53 |
32 |
4373 |
买入 |
| 09:40:27 |
9.53 |
4 |
4377 |
买入 |
| 09:40:30 |
9.53 |
23 |
4400 |
买入 |
| 09:40:33 |
9.53 |
7 |
4407 |
买入 |
| 09:40:42 |
9.53 |
18 |
4425 |
买入 |
| 09:40:45 |
9.53 |
1 |
4426 |
买入 |
| 09:40:48 |
9.54 |
1 |
4427 |
买入 |
| 09:40:54 |
9.53 |
23 |
4450 |
卖出 |
| 09:41:00 |
9.53 |
11 |
4461 |
买入 |
| 09:41:03 |
9.53 |
1 |
4462 |
买入 |
| 09:41:09 |
9.53 |
10 |
4472 |
卖出 |
| 09:41:12 |
9.53 |
29 |
4501 |
卖出 |
| 09:41:15 |
9.53 |
7 |
4508 |
卖出 |
| 09:41:18 |
9.54 |
87 |
4595 |
买入 |
| 09:41:21 |
9.53 |
36 |
4631 |
卖出 |
| 09:41:24 |
9.53 |
211 |
4842 |
买入 |
| 09:41:27 |
9.53 |
37 |
4879 |
买入 |
| 09:41:33 |
9.53 |
4 |
4883 |
买入 |
| 09:41:36 |
9.53 |
2 |
4885 |
卖出 |
| 09:41:39 |
9.52 |
78 |
4963 |
卖出 |
| 09:41:42 |
9.53 |
22 |
4985 |
买入 |
| 09:41:48 |
9.54 |
14 |
4999 |
买入 |
| 09:41:51 |
9.51 |
86 |
5085 |
卖出 |
| 09:42:21 |
9.53 |
1 |
5086 |
卖出 |
| 09:42:30 |
9.53 |
12 |
5098 |
卖出 |
| 09:42:33 |
9.53 |
1 |
5099 |
卖出 |
| 09:42:36 |
9.53 |
4 |
5103 |
卖出 |
| 09:42:45 |
9.5 |
300 |
5403 |
卖出 |
| 09:42:48 |
9.53 |
1 |
5404 |
买入 |
| 09:42:54 |
9.53 |
20 |
5424 |
买入 |
| 09:42:57 |
9.51 |
11 |
5435 |
卖出 |
| 09:43:30 |
9.51 |
31 |
5466 |
卖出 |
| 09:43:33 |
9.52 |
20 |
5486 |
买入 |
| 09:43:36 |
9.53 |
34 |
5520 |
买入 |
| 09:43:39 |
9.53 |
12 |
5532 |
买入 |
| 09:43:42 |
9.53 |
5 |
5537 |
买入 |
| 09:44:06 |
9.54 |
243 |
5780 |
买入 |
| 09:44:09 |
9.54 |
98 |
5878 |
买入 |
| 09:44:24 |
9.54 |
10 |
5888 |
卖出 |
| 09:44:39 |
9.54 |
18 |
5906 |
卖出 |
| 09:44:42 |
9.54 |
9 |
5915 |
卖出 |
| 09:44:51 |
9.55 |
2 |
5917 |
买入 |
| 09:44:57 |
9.54 |
1 |
5918 |
卖出 |
| 09:45:06 |
9.54 |
6 |
5924 |
卖出 |
| 09:45:09 |
9.54 |
3 |
5927 |
卖出 |
| 09:45:12 |
9.54 |
2 |
5929 |
卖出 |
| 09:45:21 |
9.56 |
10 |
5939 |
买入 |
| 09:45:24 |
9.56 |
3 |
5942 |
买入 |
| 09:45:30 |
9.56 |
1 |
5943 |
买入 |
| 09:45:33 |
9.58 |
47 |
5990 |
买入 |
| 09:45:36 |
9.56 |
1 |
5991 |
卖出 |
| 09:45:54 |
9.56 |
4 |
5995 |
卖出 |
| 09:45:57 |
9.56 |
11 |
6006 |
卖出 |
| 09:46:03 |
9.56 |
6 |
6012 |
买入 |
| 09:46:09 |
9.53 |
300 |
6312 |
卖出 |
| 09:46:12 |
9.53 |
9 |
6321 |
卖出 |
| 09:46:18 |
9.53 |
1 |
6322 |
卖出 |
| 09:46:21 |
9.54 |
5 |
6327 |
买入 |
| 09:46:24 |
9.55 |
9 |
6336 |
买入 |
| 09:46:27 |
9.53 |
2 |
6338 |
卖出 |
| 09:46:54 |
9.54 |
5 |
6343 |
卖出 |
| 09:46:57 |
9.54 |
2 |
6345 |
买入 |
| 09:47:06 |
9.56 |
11 |
6356 |
买入 |
| 09:47:09 |
9.56 |
2 |
6358 |
买入 |
| 09:47:12 |
9.57 |
16 |
6374 |
买入 |
| 09:47:15 |
9.57 |
1 |
6375 |
卖出 |
| 09:47:18 |
9.56 |
1 |
6376 |
卖出 |
| 09:47:21 |
9.56 |
3 |
6379 |
卖出 |
| 09:47:24 |
9.57 |
14 |
6393 |
买入 |
| 09:47:27 |
9.58 |
62 |
6455 |
买入 |
| 09:47:42 |
9.56 |
1 |
6456 |
卖出 |
| 09:47:48 |
9.6 |
48 |
6504 |
买入 |
| 09:48:00 |
9.63 |
455 |
6959 |
买入 |
| 09:48:09 |
9.6 |
2 |
6961 |
卖出 |
| 09:48:12 |
9.61 |
91 |
7052 |
买入 |
| 09:48:15 |
9.6 |
44 |
7096 |
卖出 |
| 09:48:18 |
9.6 |
5 |
7101 |
买入 |
| 09:48:21 |
9.6 |
32 |
7133 |
买入 |
| 09:48:27 |
9.6 |
3 |
7136 |
买入 |
| 09:48:30 |
9.6 |
27 |
7163 |
卖出 |
| 09:48:42 |
9.56 |
171 |
7334 |
卖出 |
| 09:48:57 |
9.59 |
71 |
7405 |
卖出 |
| 09:49:03 |
9.57 |
11 |
7416 |
卖出 |
| 09:49:24 |
9.56 |
100 |
7516 |
卖出 |
| 09:49:42 |
9.58 |
2 |
7518 |
买入 |
| 09:49:54 |
9.59 |
15 |
7533 |
买入 |
| 09:49:57 |
9.59 |
2 |
7535 |
买入 |
| 09:50:03 |
9.58 |
1 |
7536 |
卖出 |
| 09:50:18 |
9.59 |
3 |
7539 |
买入 |
| 09:50:24 |
9.59 |
11 |
7550 |
卖出 |
| 09:50:36 |
9.59 |
8 |
7558 |
买入 |
| 09:50:51 |
9.58 |
35 |
7593 |
卖出 |
| 09:51:03 |
9.57 |
12 |
7605 |
卖出 |
| 09:51:21 |
9.55 |
200 |
7805 |
卖出 |
| 09:51:27 |
9.57 |
5 |
7810 |
买入 |
| 09:51:30 |
9.56 |
1 |
7811 |
卖出 |
| 09:51:36 |
9.58 |
9 |
7820 |
买入 |
| 09:51:42 |
9.56 |
2 |
7822 |
卖出 |
| 09:51:48 |
9.56 |
1 |
7823 |
卖出 |
| 09:51:54 |
9.56 |
1 |
7824 |
买入 |
| 09:52:09 |
9.57 |
11 |
7835 |
买入 |
| 09:52:30 |
9.57 |
9 |
7844 |
买入 |
| 09:52:57 |
9.58 |
19 |
7863 |
买入 |
| 09:53:06 |
9.57 |
10 |
7873 |
卖出 |
| 09:53:15 |
9.57 |
10 |
7883 |
卖出 |
| 09:53:21 |
9.56 |
16 |
7899 |
卖出 |
| 09:53:24 |
9.56 |
7 |
7906 |
卖出 |
| 09:53:36 |
9.57 |
42 |
7948 |
买入 |
| 09:53:39 |
9.57 |
17 |
7965 |
卖出 |
| 09:53:42 |
9.56 |
106 |
8071 |
卖出 |
| 09:53:48 |
9.56 |
10 |
8081 |
卖出 |
| 09:53:57 |
9.57 |
2 |
8083 |
买入 |
| 09:54:00 |
9.57 |
2 |
8085 |
买入 |
| 09:54:09 |
9.55 |
175 |
8260 |
卖出 |
| 09:54:12 |
9.57 |
35 |
8295 |
买入 |
| 09:54:15 |
9.55 |
1 |
8296 |
卖出 |
| 09:54:24 |
9.55 |
3 |
8299 |
卖出 |
| 09:54:33 |
9.55 |
5 |
8304 |
卖出 |
| 09:54:36 |
9.55 |
8 |
8312 |
卖出 |
| 09:55:00 |
9.54 |
1 |
8313 |
卖出 |
| 09:55:18 |
9.55 |
41 |
8354 |
买入 |
| 09:55:24 |
9.56 |
33 |
8387 |
买入 |
| 09:55:27 |
9.55 |
8 |
8395 |
卖出 |
| 09:55:30 |
9.55 |
12 |
8407 |
卖出 |
| 09:55:45 |
9.55 |
1 |
8408 |
卖出 |
| 09:55:48 |
9.55 |
1 |
8409 |
卖出 |
| 09:55:57 |
9.56 |
1 |
8410 |
买入 |
| 09:56:06 |
9.55 |
16 |
8426 |
卖出 |
| 09:56:12 |
9.55 |
1 |
8427 |
卖出 |
| 09:56:21 |
9.56 |
10 |
8437 |
买入 |
| 09:56:30 |
9.55 |
302 |
8739 |
卖出 |
| 09:56:33 |
9.55 |
3 |
8742 |
买入 |
| 09:56:36 |
9.55 |
2 |
8744 |
买入 |
| 09:56:39 |
9.55 |
18 |
8762 |
买入 |
| 09:56:42 |
9.55 |
1 |
8763 |
买入 |
| 09:56:48 |
9.55 |
3 |
8766 |
买入 |
| 09:57:21 |
9.55 |
15 |
8781 |
买入 |
| 09:57:24 |
9.51 |
500 |
9281 |
卖出 |
| 09:57:27 |
9.54 |
12 |
9293 |
买入 |
| 09:57:30 |
9.54 |
1 |
9294 |
买入 |
| 09:57:33 |
9.54 |
2 |
9296 |
买入 |
| 09:57:36 |
9.54 |
8 |
9304 |
买入 |
| 09:57:39 |
9.54 |
26 |
9330 |
买入 |
| 09:57:42 |
9.54 |
5 |
9335 |
卖出 |
| 09:57:45 |
9.54 |
1 |
9336 |
卖出 |
| 09:58:12 |
9.54 |
55 |
9391 |
买入 |
| 09:58:18 |
9.54 |
1 |
9392 |
卖出 |
| 09:59:12 |
9.54 |
54 |
9446 |
卖出 |
| 09:59:21 |
9.55 |
2 |
9448 |
买入 |
| 09:59:24 |
9.54 |
8 |
9456 |
卖出 |
| 09:59:27 |
9.54 |
3 |
9459 |
买入 |
| 09:59:30 |
9.54 |
23 |
9482 |
买入 |
| 09:59:33 |
9.54 |
1 |
9483 |
买入 |
| 09:59:36 |
9.54 |
5 |
9488 |
买入 |
| 09:59:42 |
9.51 |
300 |
9788 |
卖出 |
| 09:59:51 |
9.54 |
66 |
9854 |
买入 |
| 10:00:15 |
9.53 |
5 |
9859 |
买入 |
| 10:00:18 |
9.53 |
6 |
9865 |
买入 |
| 10:00:21 |
9.53 |
3 |
9868 |
买入 |
| 10:00:24 |
9.53 |
127 |
9995 |
买入 |
| 10:00:27 |
9.54 |
3 |
9998 |
买入 |
| 10:00:30 |
9.54 |
7 |
10005 |
买入 |
| 10:00:33 |
9.54 |
2 |
10007 |
买入 |
| 10:00:39 |
9.54 |
2 |
10009 |
买入 |
| 10:00:42 |
9.54 |
1 |
10010 |
买入 |
| 10:00:51 |
9.54 |
1 |
10011 |
买入 |
| 10:00:54 |
9.54 |
3 |
10014 |
买入 |
| 10:01:03 |
9.54 |
1 |
10015 |
卖出 |
| 10:01:24 |
9.55 |
3 |
10018 |
买入 |
| 10:01:27 |
9.55 |
13 |
10031 |
买入 |
| 10:01:42 |
9.55 |
75 |
10106 |
买入 |
| 10:01:48 |
9.55 |
1 |
10107 |
买入 |
| 10:01:51 |
9.55 |
6 |
10113 |
买入 |
| 10:01:54 |
9.55 |
6 |
10119 |
买入 |
| 10:02:06 |
9.54 |
5 |
10124 |
卖出 |
| 10:02:15 |
9.54 |
1 |
10125 |
卖出 |
| 10:02:21 |
9.55 |
2 |
10127 |
卖出 |
| 10:02:27 |
9.54 |
95 |
10222 |
卖出 |
| 10:02:30 |
9.54 |
1 |
10223 |
卖出 |
| 10:02:36 |
9.54 |
1 |
10224 |
卖出 |
| 10:03:03 |
9.54 |
2 |
10226 |
卖出 |
| 10:03:06 |
9.5 |
500 |
10726 |
卖出 |
| 10:03:09 |
9.54 |
5 |
10731 |
买入 |
| 10:03:15 |
9.54 |
43 |
10774 |
买入 |
| 10:03:18 |
9.54 |
1 |
10775 |
买入 |
| 10:03:21 |
9.54 |
1 |
10776 |
买入 |
| 10:03:33 |
9.53 |
2 |
10778 |
卖出 |