飞科电器[603868]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
44.79 |
11 |
11 |
集合竞价 |
| 09:15:10 |
44.77 |
12 |
12 |
集合竞价 |
| 09:22:10 |
44.76 |
19 |
19 |
集合竞价 |
| 09:23:10 |
44.6 |
19 |
19 |
集合竞价 |
| 09:24:43 |
44.56 |
25 |
25 |
集合竞价 |
| 09:24:58 |
44.55 |
25 |
25 |
集合竞价 |
| 09:25:06 |
44.55 |
25 |
50 |
买入 |
| 09:30:01 |
44.44 |
30 |
80 |
卖出 |
| 09:30:04 |
44.47 |
7 |
87 |
买入 |
| 09:30:07 |
44.47 |
16 |
103 |
卖出 |
| 09:30:10 |
44.45 |
22 |
125 |
卖出 |
| 09:30:13 |
44.38 |
7 |
132 |
卖出 |
| 09:30:16 |
44.44 |
2 |
134 |
买入 |
| 09:30:19 |
44.43 |
1 |
135 |
买入 |
| 09:30:22 |
44.2 |
2 |
137 |
卖出 |
| 09:30:25 |
44.48 |
15 |
152 |
买入 |
| 09:30:34 |
44.23 |
4 |
156 |
买入 |
| 09:30:37 |
44.23 |
4 |
160 |
卖出 |
| 09:30:40 |
44.2 |
11 |
171 |
卖出 |
| 09:30:46 |
44.16 |
2 |
173 |
卖出 |
| 09:30:49 |
44.15 |
1 |
174 |
卖出 |
| 09:30:52 |
44.15 |
1 |
175 |
卖出 |
| 09:30:55 |
44.16 |
21 |
196 |
买入 |
| 09:30:58 |
44.09 |
81 |
277 |
卖出 |
| 09:31:01 |
44.08 |
5 |
282 |
卖出 |
| 09:31:04 |
44.08 |
5 |
287 |
卖出 |
| 09:31:07 |
44.06 |
5 |
292 |
卖出 |
| 09:31:10 |
44.05 |
2 |
294 |
卖出 |
| 09:31:13 |
44.03 |
17 |
311 |
卖出 |
| 09:31:16 |
44.01 |
4 |
315 |
卖出 |
| 09:31:19 |
44 |
6 |
321 |
卖出 |
| 09:31:22 |
44.01 |
29 |
350 |
买入 |
| 09:31:25 |
44 |
11 |
361 |
卖出 |
| 09:31:28 |
44 |
2 |
363 |
卖出 |
| 09:31:31 |
44 |
14 |
377 |
卖出 |
| 09:31:34 |
43.88 |
34 |
411 |
卖出 |
| 09:31:37 |
43.86 |
8 |
419 |
卖出 |
| 09:31:43 |
43.86 |
3 |
422 |
卖出 |
| 09:31:46 |
43.88 |
4 |
426 |
买入 |
| 09:31:49 |
43.88 |
3 |
429 |
卖出 |
| 09:31:52 |
43.85 |
4 |
433 |
卖出 |
| 09:31:55 |
43.85 |
3 |
436 |
买入 |
| 09:31:58 |
43.85 |
30 |
466 |
买入 |
| 09:32:01 |
43.8 |
4 |
470 |
卖出 |
| 09:32:04 |
43.85 |
7 |
477 |
买入 |
| 09:32:10 |
43.85 |
2 |
479 |
买入 |
| 09:32:13 |
43.85 |
9 |
488 |
买入 |
| 09:32:16 |
43.85 |
1 |
489 |
卖出 |
| 09:32:19 |
43.85 |
2 |
491 |
卖出 |
| 09:32:22 |
43.85 |
1 |
492 |
卖出 |
| 09:32:25 |
43.8 |
13 |
505 |
卖出 |
| 09:32:28 |
43.8 |
1 |
506 |
卖出 |
| 09:32:31 |
43.85 |
2 |
508 |
卖出 |
| 09:32:37 |
43.85 |
1 |
509 |
卖出 |
| 09:32:43 |
43.8 |
22 |
531 |
卖出 |
| 09:32:46 |
43.76 |
88 |
619 |
卖出 |
| 09:32:55 |
43.9 |
4 |
623 |
买入 |
| 09:32:58 |
43.79 |
5 |
628 |
卖出 |
| 09:33:01 |
43.89 |
4 |
632 |
买入 |
| 09:33:04 |
43.8 |
1 |
633 |
卖出 |
| 09:33:07 |
43.89 |
1 |
634 |
买入 |
| 09:33:16 |
43.89 |
2 |
636 |
买入 |
| 09:33:19 |
43.9 |
3 |
639 |
买入 |
| 09:33:34 |
44 |
77 |
716 |
买入 |
| 09:33:37 |
43.94 |
2 |
718 |
卖出 |
| 09:33:43 |
43.91 |
6 |
724 |
卖出 |
| 09:33:49 |
43.92 |
1 |
725 |
买入 |
| 09:33:52 |
43.94 |
1 |
726 |
卖出 |
| 09:34:01 |
44 |
2 |
728 |
买入 |
| 09:34:04 |
44 |
3 |
731 |
买入 |
| 09:34:07 |
43.95 |
3 |
734 |
卖出 |
| 09:34:13 |
44 |
3 |
737 |
卖出 |
| 09:34:16 |
44.02 |
1 |
738 |
买入 |
| 09:34:25 |
43.99 |
8 |
746 |
卖出 |
| 09:34:31 |
44.02 |
1 |
747 |
卖出 |
| 09:34:40 |
44.06 |
2 |
749 |
买入 |
| 09:34:46 |
44.14 |
5 |
754 |
买入 |
| 09:35:01 |
44.01 |
3 |
757 |
卖出 |
| 09:35:13 |
44.07 |
1 |
758 |
买入 |
| 09:35:16 |
44.14 |
8 |
766 |
买入 |
| 09:35:19 |
44.5 |
50 |
816 |
买入 |
| 09:35:31 |
44.15 |
2 |
818 |
卖出 |
| 09:35:34 |
44.31 |
4 |
822 |
买入 |
| 09:35:40 |
44.28 |
1 |
823 |
卖出 |
| 09:35:43 |
44.15 |
1 |
824 |
卖出 |
| 09:35:49 |
44.3 |
15 |
839 |
买入 |
| 09:36:01 |
44.2 |
1 |
840 |
卖出 |
| 09:36:04 |
44.2 |
7 |
847 |
卖出 |
| 09:36:13 |
44.2 |
1 |
848 |
卖出 |
| 09:36:19 |
44.2 |
2 |
850 |
买入 |
| 09:36:22 |
44.18 |
5 |
855 |
卖出 |
| 09:36:28 |
44.26 |
2 |
857 |
买入 |
| 09:36:34 |
44.15 |
3 |
860 |
卖出 |
| 09:36:43 |
44.15 |
2 |
862 |
卖出 |
| 09:36:46 |
44.15 |
1 |
863 |
卖出 |
| 09:36:49 |
44.15 |
1 |
864 |
买入 |
| 09:37:01 |
44.11 |
1 |
865 |
卖出 |
| 09:37:04 |
44.04 |
5 |
870 |
卖出 |
| 09:37:07 |
44.11 |
2 |
872 |
买入 |
| 09:37:28 |
44.02 |
20 |
892 |
卖出 |
| 09:37:31 |
44.02 |
15 |
907 |
买入 |
| 09:37:34 |
44.11 |
8 |
915 |
买入 |
| 09:37:37 |
44.11 |
2 |
917 |
卖出 |
| 09:37:43 |
44.11 |
6 |
923 |
卖出 |
| 09:37:46 |
44.11 |
6 |
929 |
买入 |
| 09:37:49 |
44.11 |
2 |
931 |
买入 |
| 09:37:58 |
44.09 |
1 |
932 |
卖出 |
| 09:38:01 |
44.02 |
4 |
936 |
卖出 |
| 09:38:04 |
44.01 |
3 |
939 |
卖出 |
| 09:38:07 |
44.01 |
6 |
945 |
卖出 |
| 09:38:10 |
44.02 |
4 |
949 |
买入 |
| 09:38:16 |
44 |
3 |
952 |
卖出 |
| 09:38:19 |
44 |
1 |
953 |
卖出 |
| 09:38:22 |
44 |
1 |
954 |
卖出 |
| 09:38:28 |
44 |
1 |
955 |
卖出 |
| 09:38:34 |
44 |
8 |
963 |
卖出 |
| 09:38:37 |
44 |
2 |
965 |
卖出 |
| 09:38:40 |
44.01 |
6 |
971 |
买入 |
| 09:38:43 |
43.99 |
25 |
996 |
卖出 |
| 09:38:46 |
43.99 |
3 |
999 |
卖出 |
| 09:38:55 |
43.99 |
1 |
1000 |
卖出 |
| 09:39:01 |
43.99 |
1 |
1001 |
卖出 |
| 09:39:04 |
43.99 |
27 |
1028 |
卖出 |
| 09:39:10 |
43.99 |
2 |
1030 |
买入 |
| 09:39:13 |
43.96 |
3 |
1033 |
卖出 |
| 09:39:25 |
43.95 |
9 |
1042 |
卖出 |
| 09:39:37 |
43.96 |
1 |
1043 |
买入 |
| 09:39:40 |
43.95 |
9 |
1052 |
卖出 |
| 09:39:49 |
43.95 |
4 |
1056 |
买入 |
| 09:39:58 |
43.94 |
5 |
1061 |
卖出 |
| 09:40:01 |
43.98 |
2 |
1063 |
买入 |
| 09:40:04 |
43.94 |
26 |
1089 |
卖出 |
| 09:40:07 |
43.94 |
12 |
1101 |
卖出 |
| 09:40:10 |
43.93 |
4 |
1105 |
卖出 |
| 09:40:13 |
43.92 |
4 |
1109 |
卖出 |
| 09:40:16 |
43.94 |
5 |
1114 |
买入 |
| 09:40:19 |
43.94 |
4 |
1118 |
卖出 |
| 09:40:22 |
43.9 |
11 |
1129 |
卖出 |
| 09:40:25 |
43.9 |
1 |
1130 |
卖出 |
| 09:40:28 |
43.92 |
2 |
1132 |
买入 |
| 09:40:52 |
43.9 |
5 |
1137 |
卖出 |
| 09:40:55 |
43.9 |
10 |
1147 |
卖出 |
| 09:40:58 |
43.9 |
20 |
1167 |
卖出 |
| 09:41:01 |
43.89 |
2 |
1169 |
卖出 |
| 09:41:04 |
43.88 |
10 |
1179 |
卖出 |
| 09:41:07 |
43.85 |
3 |
1182 |
卖出 |
| 09:41:10 |
43.85 |
1 |
1183 |
卖出 |
| 09:41:19 |
43.85 |
2 |
1185 |
卖出 |
| 09:41:22 |
43.85 |
4 |
1189 |
卖出 |
| 09:41:25 |
43.85 |
11 |
1200 |
卖出 |
| 09:41:31 |
43.85 |
8 |
1208 |
买入 |
| 09:41:34 |
43.83 |
13 |
1221 |
卖出 |
| 09:41:37 |
43.84 |
3 |
1224 |
买入 |
| 09:41:40 |
43.83 |
3 |
1227 |
卖出 |
| 09:41:46 |
43.83 |
7 |
1234 |
卖出 |
| 09:41:49 |
43.82 |
25 |
1259 |
卖出 |
| 09:41:52 |
43.83 |
14 |
1273 |
买入 |
| 09:42:04 |
43.82 |
3 |
1276 |
卖出 |
| 09:42:07 |
43.82 |
1 |
1277 |
卖出 |
| 09:42:19 |
43.83 |
3 |
1280 |
买入 |
| 09:42:28 |
43.82 |
12 |
1292 |
卖出 |
| 09:42:34 |
43.81 |
8 |
1300 |
卖出 |
| 09:42:40 |
43.82 |
4 |
1304 |
买入 |
| 09:42:46 |
43.81 |
3 |
1307 |
卖出 |
| 09:42:49 |
43.82 |
2 |
1309 |
买入 |
| 09:42:55 |
43.82 |
1 |
1310 |
买入 |
| 09:42:58 |
43.83 |
10 |
1320 |
买入 |
| 09:43:01 |
43.82 |
1 |
1321 |
卖出 |
| 09:43:04 |
43.85 |
26 |
1347 |
买入 |
| 09:43:10 |
43.83 |
3 |
1350 |
卖出 |
| 09:43:13 |
43.85 |
17 |
1367 |
买入 |
| 09:43:25 |
43.85 |
7 |
1374 |
买入 |
| 09:43:28 |
43.85 |
5 |
1379 |
买入 |
| 09:43:37 |
43.89 |
1 |
1380 |
买入 |
| 09:43:40 |
43.94 |
1 |
1381 |
买入 |
| 09:43:43 |
43.89 |
9 |
1390 |
卖出 |
| 09:43:52 |
44 |
1 |
1391 |
买入 |
| 09:44:04 |
44 |
1 |
1392 |
买入 |
| 09:44:10 |
44 |
1 |
1393 |
买入 |
| 09:44:13 |
43.91 |
4 |
1397 |
卖出 |
| 09:44:19 |
43.9 |
6 |
1403 |
卖出 |
| 09:44:37 |
43.9 |
6 |
1409 |
卖出 |
| 09:44:46 |
43.9 |
15 |
1424 |
卖出 |
| 09:44:52 |
43.9 |
7 |
1431 |
卖出 |
| 09:44:55 |
43.9 |
3 |
1434 |
卖出 |
| 09:45:10 |
43.89 |
15 |
1449 |
卖出 |
| 09:45:13 |
43.87 |
7 |
1456 |
卖出 |
| 09:45:16 |
43.87 |
6 |
1462 |
卖出 |
| 09:45:19 |
43.84 |
6 |
1468 |
卖出 |
| 09:45:43 |
43.89 |
1 |
1469 |
卖出 |
| 09:45:46 |
43.87 |
8 |
1477 |
卖出 |
| 09:45:52 |
43.86 |
9 |
1486 |
买入 |
| 09:45:58 |
43.84 |
4 |
1490 |
卖出 |
| 09:46:01 |
43.84 |
40 |
1530 |
卖出 |
| 09:46:04 |
43.84 |
1 |
1531 |
卖出 |
| 09:46:07 |
43.81 |
43 |
1574 |
卖出 |
| 09:46:10 |
43.8 |
9 |
1583 |
卖出 |
| 09:46:13 |
43.8 |
10 |
1593 |
卖出 |
| 09:46:16 |
43.79 |
4 |
1597 |
卖出 |
| 09:46:19 |
43.8 |
10 |
1607 |
买入 |
| 09:46:22 |
43.77 |
7 |
1614 |
卖出 |
| 09:46:28 |
43.75 |
13 |
1627 |
卖出 |
| 09:46:34 |
43.77 |
9 |
1636 |
买入 |
| 09:46:40 |
43.76 |
5 |
1641 |
卖出 |
| 09:46:43 |
43.77 |
3 |
1644 |
买入 |
| 09:46:46 |
43.76 |
1 |
1645 |
卖出 |
| 09:46:49 |
43.75 |
6 |
1651 |
卖出 |
| 09:46:55 |
43.73 |
2 |
1653 |
卖出 |
| 09:46:58 |
43.73 |
5 |
1658 |
卖出 |
| 09:47:01 |
43.73 |
24 |
1682 |
卖出 |
| 09:47:04 |
43.72 |
9 |
1691 |
卖出 |
| 09:47:07 |
43.72 |
2 |
1693 |
卖出 |
| 09:47:10 |
43.72 |
13 |
1706 |
买入 |
| 09:47:13 |
43.7 |
31 |
1737 |
卖出 |
| 09:47:16 |
43.7 |
5 |
1742 |
卖出 |
| 09:47:19 |
43.7 |
7 |
1749 |
卖出 |
| 09:47:22 |
43.69 |
27 |
1776 |
卖出 |
| 09:47:25 |
43.69 |
3 |
1779 |
卖出 |
| 09:47:28 |
43.69 |
49 |
1828 |
卖出 |
| 09:47:31 |
43.69 |
32 |
1860 |
卖出 |
| 09:47:34 |
43.69 |
1 |
1861 |
卖出 |
| 09:47:37 |
43.69 |
17 |
1878 |
卖出 |
| 09:47:40 |
43.69 |
267 |
2145 |
卖出 |
| 09:47:43 |
43.66 |
15 |
2160 |
卖出 |
| 09:47:46 |
43.68 |
12 |
2172 |
买入 |
| 09:47:52 |
43.69 |
47 |
2219 |
买入 |
| 09:47:55 |
43.69 |
14 |
2233 |
卖出 |
| 09:48:01 |
43.69 |
16 |
2249 |
卖出 |
| 09:48:04 |
43.69 |
9 |
2258 |
卖出 |
| 09:48:07 |
43.69 |
11 |
2269 |
卖出 |
| 09:48:13 |
43.69 |
9 |
2278 |
卖出 |
| 09:48:16 |
43.69 |
17 |
2295 |
卖出 |
| 09:48:22 |
43.7 |
5 |
2300 |
买入 |
| 09:48:25 |
43.7 |
1 |
2301 |
买入 |
| 09:48:28 |
43.69 |
69 |
2370 |
卖出 |
| 09:48:34 |
43.69 |
4 |
2374 |
卖出 |
| 09:48:37 |
43.7 |
6 |
2380 |
买入 |
| 09:48:46 |
43.72 |
24 |
2404 |
买入 |
| 09:48:55 |
43.75 |
10 |
2414 |
卖出 |
| 09:49:04 |
43.76 |
1 |
2415 |
卖出 |
| 09:49:10 |
43.8 |
1 |
2416 |
卖出 |
| 09:49:13 |
43.82 |
1 |
2417 |
买入 |
| 09:49:22 |
43.82 |
13 |
2430 |
卖出 |
| 09:49:25 |
43.81 |
2 |
2432 |
卖出 |
| 09:49:28 |
43.82 |
1 |
2433 |
买入 |
| 09:49:37 |
43.8 |
3 |
2436 |
卖出 |
| 09:49:46 |
43.75 |
10 |
2446 |
卖出 |
| 09:49:49 |
43.8 |
4 |
2450 |
买入 |
| 09:49:58 |
43.72 |
14 |
2464 |
卖出 |
| 09:50:07 |
43.7 |
16 |
2480 |
卖出 |
| 09:50:13 |
43.7 |
28 |
2508 |
卖出 |
| 09:50:16 |
43.7 |
8 |
2516 |
卖出 |
| 09:50:22 |
43.7 |
15 |
2531 |
卖出 |
| 09:50:28 |
43.7 |
2 |
2533 |
买入 |
| 09:50:31 |
43.69 |
9 |
2542 |
卖出 |
| 09:50:34 |
43.69 |
25 |
2567 |
卖出 |
| 09:50:43 |
43.69 |
3 |
2570 |
卖出 |
| 09:50:46 |
43.69 |
1 |
2571 |
卖出 |
| 09:50:49 |
43.69 |
53 |
2624 |
卖出 |
| 09:50:52 |
43.69 |
14 |
2638 |
卖出 |
| 09:50:58 |
43.7 |
83 |
2721 |
买入 |
| 09:51:01 |
43.69 |
37 |
2758 |
卖出 |
| 09:51:04 |
43.7 |
18 |
2776 |
买入 |
| 09:51:07 |
43.7 |
7 |
2783 |
卖出 |
| 09:51:13 |
43.7 |
4 |
2787 |
卖出 |
| 09:51:16 |
43.69 |
5 |
2792 |
卖出 |
| 09:51:19 |
43.69 |
12 |
2804 |
卖出 |
| 09:51:25 |
43.7 |
1 |
2805 |
买入 |
| 09:51:28 |
43.7 |
16 |
2821 |
买入 |
| 09:51:31 |
43.69 |
2 |
2823 |
卖出 |
| 09:51:34 |
43.7 |
2 |
2825 |
买入 |
| 09:51:43 |
43.7 |
2 |
2827 |
买入 |
| 09:51:52 |
43.72 |
1 |
2828 |
买入 |
| 09:52:13 |
43.73 |
4 |
2832 |
买入 |
| 09:52:16 |
43.72 |
13 |
2845 |
卖出 |
| 09:52:19 |
43.72 |
1 |
2846 |
卖出 |
| 09:52:25 |
43.72 |
1 |
2847 |
卖出 |
| 09:52:31 |
43.71 |
1 |
2848 |
卖出 |
| 09:52:34 |
43.7 |
7 |
2855 |
卖出 |
| 09:52:40 |
43.7 |
7 |
2862 |
卖出 |
| 09:52:43 |
43.73 |
9 |
2871 |
买入 |
| 09:52:49 |
43.73 |
1 |
2872 |
卖出 |
| 09:52:55 |
43.73 |
3 |
2875 |
卖出 |
| 09:52:58 |
43.74 |
13 |
2888 |
买入 |
| 09:53:07 |
43.75 |
14 |
2902 |
买入 |
| 09:53:13 |
43.75 |
1 |
2903 |
买入 |
| 09:53:16 |
43.74 |
8 |
2911 |
卖出 |
| 09:53:19 |
43.73 |
10 |
2921 |
卖出 |
| 09:53:22 |
43.74 |
1 |
2922 |
买入 |
| 09:53:25 |
43.73 |
4 |
2926 |
卖出 |
| 09:53:31 |
43.71 |
3 |
2929 |
卖出 |
| 09:53:37 |
43.73 |
3 |
2932 |
买入 |
| 09:53:43 |
43.71 |
2 |
2934 |
卖出 |
| 09:53:46 |
43.72 |
8 |
2942 |
买入 |
| 09:53:55 |
43.73 |
2 |
2944 |
卖出 |
| 09:53:58 |
43.72 |
4 |
2948 |
买入 |
| 09:54:01 |
43.71 |
1 |
2949 |
卖出 |
| 09:54:04 |
43.72 |
3 |
2952 |
买入 |
| 09:54:07 |
43.72 |
1 |
2953 |
买入 |
| 09:54:10 |
43.72 |
3 |
2956 |
卖出 |