飞力达[300240]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
8.43 |
16 |
16 |
集合竞价 |
| 09:15:21 |
8.43 |
16 |
16 |
集合竞价 |
| 09:16:33 |
8.43 |
22 |
22 |
集合竞价 |
| 09:16:51 |
8.4 |
22 |
22 |
集合竞价 |
| 09:17:18 |
8.4 |
22 |
22 |
集合竞价 |
| 09:17:36 |
8.4 |
52 |
52 |
集合竞价 |
| 09:18:03 |
8.4 |
52 |
52 |
集合竞价 |
| 09:19:06 |
8.31 |
112 |
112 |
集合竞价 |
| 09:19:24 |
8.31 |
121 |
121 |
集合竞价 |
| 09:19:42 |
8.31 |
126 |
126 |
集合竞价 |
| 09:19:51 |
8.31 |
126 |
126 |
集合竞价 |
| 09:20:00 |
8.3 |
188 |
188 |
集合竞价 |
| 09:21:06 |
8.3 |
188 |
188 |
集合竞价 |
| 09:21:15 |
8.3 |
188 |
188 |
集合竞价 |
| 09:21:24 |
8.3 |
188 |
188 |
集合竞价 |
| 09:22:54 |
8.26 |
218 |
218 |
集合竞价 |
| 09:23:03 |
8.26 |
218 |
218 |
集合竞价 |
| 09:23:21 |
8.26 |
233 |
233 |
集合竞价 |
| 09:23:30 |
8.26 |
293 |
293 |
集合竞价 |
| 09:23:39 |
8.26 |
293 |
293 |
集合竞价 |
| 09:23:48 |
8.26 |
293 |
293 |
集合竞价 |
| 09:23:57 |
8.26 |
311 |
311 |
集合竞价 |
| 09:24:06 |
8.26 |
311 |
311 |
集合竞价 |
| 09:24:15 |
8.26 |
311 |
311 |
集合竞价 |
| 09:24:24 |
8.26 |
311 |
311 |
集合竞价 |
| 09:24:33 |
8.26 |
427 |
427 |
集合竞价 |
| 09:24:42 |
8.26 |
437 |
437 |
集合竞价 |
| 09:24:51 |
8.26 |
547 |
547 |
集合竞价 |
| 09:25:00 |
8.3 |
781 |
781 |
集合竞价 |
| 09:25:03 |
8.38 |
1134 |
1915 |
卖出 |
| 09:30:03 |
8.36 |
1606 |
3521 |
卖出 |
| 09:30:06 |
8.36 |
531 |
4052 |
卖出 |
| 09:30:09 |
8.32 |
61 |
4113 |
卖出 |
| 09:30:12 |
8.32 |
78 |
4191 |
卖出 |
| 09:30:15 |
8.32 |
72 |
4263 |
买入 |
| 09:30:18 |
8.31 |
116 |
4379 |
卖出 |
| 09:30:21 |
8.32 |
17 |
4396 |
买入 |
| 09:30:24 |
8.32 |
19 |
4415 |
买入 |
| 09:30:27 |
8.32 |
11 |
4426 |
卖出 |
| 09:30:30 |
8.33 |
5 |
4431 |
买入 |
| 09:30:33 |
8.34 |
135 |
4566 |
卖出 |
| 09:30:36 |
8.38 |
943 |
5509 |
买入 |
| 09:30:39 |
8.38 |
348 |
5857 |
买入 |
| 09:30:42 |
8.38 |
180 |
6037 |
买入 |
| 09:30:45 |
8.38 |
201 |
6238 |
买入 |
| 09:30:48 |
8.39 |
147 |
6385 |
买入 |
| 09:30:51 |
8.4 |
11 |
6396 |
买入 |
| 09:30:54 |
8.37 |
120 |
6516 |
卖出 |
| 09:30:57 |
8.36 |
280 |
6796 |
卖出 |
| 09:31:00 |
8.38 |
98 |
6894 |
买入 |
| 09:31:03 |
8.39 |
83 |
6977 |
买入 |
| 09:31:06 |
8.38 |
3 |
6980 |
卖出 |
| 09:31:09 |
8.38 |
17 |
6997 |
卖出 |
| 09:31:12 |
8.38 |
42 |
7039 |
卖出 |
| 09:31:15 |
8.38 |
166 |
7205 |
卖出 |
| 09:31:18 |
8.39 |
350 |
7555 |
买入 |
| 09:31:21 |
8.36 |
174 |
7729 |
卖出 |
| 09:31:24 |
8.36 |
232 |
7961 |
买入 |
| 09:31:27 |
8.36 |
26 |
7987 |
买入 |
| 09:31:30 |
8.36 |
6 |
7993 |
买入 |
| 09:31:33 |
8.35 |
1 |
7994 |
卖出 |
| 09:31:36 |
8.36 |
168 |
8162 |
买入 |
| 09:31:39 |
8.36 |
60 |
8222 |
买入 |
| 09:31:42 |
8.35 |
101 |
8323 |
卖出 |
| 09:31:45 |
8.35 |
35 |
8358 |
买入 |
| 09:31:48 |
8.36 |
263 |
8621 |
买入 |
| 09:31:54 |
8.35 |
166 |
8787 |
买入 |
| 09:31:57 |
8.35 |
52 |
8839 |
买入 |
| 09:32:00 |
8.35 |
32 |
8871 |
买入 |
| 09:32:03 |
8.35 |
118 |
8989 |
买入 |
| 09:32:06 |
8.35 |
1 |
8990 |
卖出 |
| 09:32:09 |
8.34 |
71 |
9061 |
卖出 |
| 09:32:12 |
8.34 |
26 |
9087 |
卖出 |
| 09:32:15 |
8.33 |
121 |
9208 |
卖出 |
| 09:32:21 |
8.32 |
5 |
9213 |
卖出 |
| 09:32:24 |
8.32 |
103 |
9316 |
卖出 |
| 09:32:27 |
8.31 |
166 |
9482 |
卖出 |
| 09:32:30 |
8.31 |
51 |
9533 |
卖出 |
| 09:32:33 |
8.32 |
72 |
9605 |
买入 |
| 09:32:36 |
8.31 |
132 |
9737 |
卖出 |
| 09:32:39 |
8.3 |
500 |
10237 |
卖出 |
| 09:32:42 |
8.3 |
51 |
10288 |
买入 |
| 09:32:45 |
8.3 |
96 |
10384 |
买入 |
| 09:32:48 |
8.31 |
158 |
10542 |
买入 |
| 09:32:51 |
8.32 |
141 |
10683 |
买入 |
| 09:32:54 |
8.31 |
5 |
10688 |
买入 |
| 09:32:57 |
8.29 |
37 |
10725 |
卖出 |
| 09:33:00 |
8.31 |
1 |
10726 |
买入 |
| 09:33:03 |
8.31 |
84 |
10810 |
买入 |
| 09:33:06 |
8.28 |
48 |
10858 |
卖出 |
| 09:33:09 |
8.3 |
56 |
10914 |
买入 |
| 09:33:12 |
8.29 |
55 |
10969 |
卖出 |
| 09:33:18 |
8.28 |
202 |
11171 |
卖出 |
| 09:33:21 |
8.28 |
53 |
11224 |
卖出 |
| 09:33:24 |
8.28 |
13 |
11237 |
卖出 |
| 09:33:27 |
8.28 |
41 |
11278 |
卖出 |
| 09:33:30 |
8.28 |
24 |
11302 |
买入 |
| 09:33:33 |
8.27 |
51 |
11353 |
卖出 |
| 09:33:36 |
8.27 |
9 |
11362 |
卖出 |
| 09:33:39 |
8.27 |
15 |
11377 |
买入 |
| 09:33:42 |
8.26 |
113 |
11490 |
卖出 |
| 09:33:45 |
8.26 |
1 |
11491 |
卖出 |
| 09:33:48 |
8.26 |
94 |
11585 |
卖出 |
| 09:33:51 |
8.26 |
15 |
11600 |
卖出 |
| 09:33:54 |
8.27 |
48 |
11648 |
卖出 |
| 09:33:57 |
8.27 |
20 |
11668 |
卖出 |
| 09:34:00 |
8.28 |
21 |
11689 |
买入 |
| 09:34:03 |
8.27 |
95 |
11784 |
卖出 |
| 09:34:06 |
8.27 |
146 |
11930 |
买入 |
| 09:34:09 |
8.26 |
32 |
11962 |
卖出 |
| 09:34:12 |
8.27 |
83 |
12045 |
买入 |
| 09:34:15 |
8.27 |
26 |
12071 |
买入 |
| 09:34:18 |
8.26 |
25 |
12096 |
卖出 |
| 09:34:21 |
8.28 |
10 |
12106 |
买入 |
| 09:34:24 |
8.28 |
158 |
12264 |
买入 |
| 09:34:27 |
8.29 |
52 |
12316 |
买入 |
| 09:34:30 |
8.29 |
318 |
12634 |
买入 |
| 09:34:33 |
8.29 |
15 |
12649 |
买入 |
| 09:34:36 |
8.25 |
188 |
12837 |
卖出 |
| 09:34:39 |
8.3 |
36 |
12873 |
买入 |
| 09:34:42 |
8.29 |
20 |
12893 |
卖出 |
| 09:34:45 |
8.3 |
12 |
12905 |
买入 |
| 09:34:48 |
8.3 |
21 |
12926 |
买入 |
| 09:34:51 |
8.3 |
39 |
12965 |
买入 |
| 09:34:54 |
8.29 |
41 |
13006 |
卖出 |
| 09:34:57 |
8.31 |
58 |
13064 |
买入 |
| 09:35:00 |
8.31 |
3 |
13067 |
卖出 |
| 09:35:03 |
8.29 |
59 |
13126 |
卖出 |
| 09:35:06 |
8.29 |
10 |
13136 |
卖出 |
| 09:35:09 |
8.28 |
2 |
13138 |
卖出 |
| 09:35:12 |
8.27 |
111 |
13249 |
卖出 |
| 09:35:18 |
8.29 |
1 |
13250 |
买入 |
| 09:35:21 |
8.28 |
1 |
13251 |
卖出 |
| 09:35:24 |
8.29 |
17 |
13268 |
买入 |
| 09:35:27 |
8.28 |
4 |
13272 |
卖出 |
| 09:35:30 |
8.28 |
8 |
13280 |
卖出 |
| 09:35:33 |
8.28 |
17 |
13297 |
买入 |
| 09:35:36 |
8.28 |
7 |
13304 |
买入 |
| 09:35:39 |
8.28 |
70 |
13374 |
买入 |
| 09:35:42 |
8.28 |
97 |
13471 |
卖出 |
| 09:35:45 |
8.29 |
11 |
13482 |
买入 |
| 09:35:48 |
8.3 |
18 |
13500 |
买入 |
| 09:35:51 |
8.29 |
32 |
13532 |
卖出 |
| 09:35:54 |
8.3 |
1 |
13533 |
买入 |
| 09:35:57 |
8.29 |
8 |
13541 |
卖出 |
| 09:36:00 |
8.28 |
2 |
13543 |
卖出 |
| 09:36:03 |
8.28 |
101 |
13644 |
卖出 |
| 09:36:06 |
8.26 |
82 |
13726 |
卖出 |
| 09:36:09 |
8.28 |
5 |
13731 |
买入 |
| 09:36:15 |
8.28 |
2 |
13733 |
买入 |
| 09:36:18 |
8.28 |
64 |
13797 |
买入 |
| 09:36:30 |
8.29 |
51 |
13848 |
买入 |
| 09:36:33 |
8.27 |
39 |
13887 |
卖出 |
| 09:36:36 |
8.27 |
11 |
13898 |
卖出 |
| 09:36:39 |
8.27 |
60 |
13958 |
买入 |
| 09:36:42 |
8.26 |
1 |
13959 |
卖出 |
| 09:36:45 |
8.27 |
309 |
14268 |
买入 |
| 09:36:48 |
8.27 |
1 |
14269 |
卖出 |
| 09:36:51 |
8.27 |
6 |
14275 |
买入 |
| 09:36:54 |
8.26 |
26 |
14301 |
卖出 |
| 09:36:57 |
8.27 |
38 |
14339 |
买入 |
| 09:37:00 |
8.25 |
231 |
14570 |
卖出 |
| 09:37:03 |
8.26 |
108 |
14678 |
买入 |
| 09:37:06 |
8.28 |
86 |
14764 |
买入 |
| 09:37:09 |
8.26 |
189 |
14953 |
卖出 |
| 09:37:12 |
8.26 |
141 |
15094 |
卖出 |
| 09:37:18 |
8.28 |
3 |
15097 |
买入 |
| 09:37:21 |
8.27 |
153 |
15250 |
卖出 |
| 09:37:24 |
8.28 |
56 |
15306 |
卖出 |
| 09:37:27 |
8.28 |
2 |
15308 |
卖出 |
| 09:37:30 |
8.29 |
117 |
15425 |
买入 |
| 09:37:33 |
8.28 |
1 |
15426 |
卖出 |
| 09:37:36 |
8.28 |
88 |
15514 |
卖出 |
| 09:37:39 |
8.29 |
94 |
15608 |
买入 |
| 09:37:45 |
8.29 |
42 |
15650 |
买入 |
| 09:37:48 |
8.3 |
6 |
15656 |
买入 |
| 09:37:51 |
8.29 |
223 |
15879 |
卖出 |
| 09:37:54 |
8.29 |
15 |
15894 |
卖出 |
| 09:37:57 |
8.29 |
3 |
15897 |
卖出 |
| 09:38:03 |
8.29 |
127 |
16024 |
卖出 |
| 09:38:06 |
8.29 |
19 |
16043 |
买入 |
| 09:38:09 |
8.32 |
1 |
16044 |
买入 |
| 09:38:21 |
8.29 |
1 |
16045 |
卖出 |
| 09:38:24 |
8.31 |
20 |
16065 |
买入 |
| 09:38:30 |
8.3 |
8 |
16073 |
买入 |
| 09:38:33 |
8.3 |
5 |
16078 |
卖出 |
| 09:38:39 |
8.3 |
4 |
16082 |
卖出 |
| 09:38:42 |
8.3 |
1 |
16083 |
买入 |
| 09:38:45 |
8.31 |
57 |
16140 |
买入 |
| 09:38:48 |
8.29 |
5 |
16145 |
卖出 |
| 09:38:51 |
8.29 |
151 |
16296 |
卖出 |
| 09:38:54 |
8.29 |
47 |
16343 |
卖出 |
| 09:38:57 |
8.3 |
10 |
16353 |
买入 |
| 09:39:00 |
8.28 |
5 |
16358 |
卖出 |
| 09:39:03 |
8.31 |
23 |
16381 |
买入 |
| 09:39:06 |
8.31 |
24 |
16405 |
买入 |
| 09:39:09 |
8.29 |
3 |
16408 |
卖出 |
| 09:39:12 |
8.29 |
8 |
16416 |
卖出 |
| 09:39:15 |
8.31 |
9 |
16425 |
买入 |
| 09:39:18 |
8.29 |
70 |
16495 |
卖出 |
| 09:39:24 |
8.32 |
76 |
16571 |
买入 |
| 09:39:30 |
8.28 |
194 |
16765 |
卖出 |
| 09:39:33 |
8.31 |
20 |
16785 |
买入 |
| 09:39:36 |
8.28 |
40 |
16825 |
卖出 |
| 09:39:39 |
8.29 |
1 |
16826 |
买入 |
| 09:39:42 |
8.29 |
5 |
16831 |
买入 |
| 09:39:51 |
8.28 |
11 |
16842 |
卖出 |
| 09:39:54 |
8.28 |
13 |
16855 |
卖出 |
| 09:40:00 |
8.28 |
234 |
17089 |
卖出 |
| 09:40:03 |
8.28 |
5 |
17094 |
买入 |
| 09:40:06 |
8.27 |
314 |
17408 |
卖出 |
| 09:40:12 |
8.27 |
90 |
17498 |
卖出 |
| 09:40:15 |
8.27 |
153 |
17651 |
买入 |
| 09:40:18 |
8.32 |
473 |
18124 |
买入 |
| 09:40:21 |
8.31 |
22 |
18146 |
卖出 |
| 09:40:24 |
8.29 |
107 |
18253 |
卖出 |
| 09:40:30 |
8.29 |
1 |
18254 |
卖出 |
| 09:40:33 |
8.31 |
17 |
18271 |
买入 |
| 09:40:36 |
8.31 |
128 |
18399 |
买入 |
| 09:40:39 |
8.31 |
9 |
18408 |
买入 |
| 09:40:45 |
8.29 |
3 |
18411 |
卖出 |
| 09:40:48 |
8.29 |
1 |
18412 |
卖出 |
| 09:40:54 |
8.29 |
27 |
18439 |
卖出 |
| 09:40:57 |
8.28 |
1 |
18440 |
卖出 |
| 09:41:00 |
8.29 |
169 |
18609 |
买入 |
| 09:41:09 |
8.29 |
8 |
18617 |
卖出 |
| 09:41:12 |
8.3 |
2 |
18619 |
买入 |
| 09:41:18 |
8.29 |
5 |
18624 |
卖出 |
| 09:41:21 |
8.3 |
2 |
18626 |
买入 |
| 09:41:24 |
8.29 |
34 |
18660 |
卖出 |
| 09:41:27 |
8.29 |
34 |
18694 |
买入 |
| 09:41:33 |
8.3 |
1 |
18695 |
买入 |
| 09:41:36 |
8.29 |
18 |
18713 |
卖出 |
| 09:41:39 |
8.29 |
142 |
18855 |
卖出 |
| 09:41:48 |
8.29 |
12 |
18867 |
买入 |
| 09:41:51 |
8.28 |
137 |
19004 |
卖出 |
| 09:41:54 |
8.28 |
81 |
19085 |
卖出 |
| 09:42:03 |
8.28 |
5 |
19090 |
卖出 |
| 09:42:09 |
8.28 |
42 |
19132 |
卖出 |
| 09:42:12 |
8.29 |
14 |
19146 |
买入 |
| 09:42:18 |
8.29 |
1 |
19147 |
卖出 |
| 09:42:21 |
8.29 |
26 |
19173 |
卖出 |
| 09:42:24 |
8.29 |
18 |
19191 |
卖出 |
| 09:42:27 |
8.29 |
31 |
19222 |
卖出 |
| 09:42:30 |
8.29 |
37 |
19259 |
卖出 |
| 09:42:33 |
8.29 |
5 |
19264 |
买入 |
| 09:42:39 |
8.29 |
10 |
19274 |
买入 |
| 09:42:42 |
8.29 |
14 |
19288 |
买入 |
| 09:42:45 |
8.28 |
609 |
19897 |
卖出 |
| 09:42:48 |
8.27 |
37 |
19934 |
卖出 |
| 09:42:51 |
8.27 |
1 |
19935 |
卖出 |
| 09:42:54 |
8.27 |
24 |
19959 |
卖出 |
| 09:42:57 |
8.27 |
66 |
20025 |
卖出 |
| 09:43:00 |
8.27 |
31 |
20056 |
卖出 |
| 09:43:03 |
8.27 |
19 |
20075 |
卖出 |
| 09:43:06 |
8.27 |
12 |
20087 |
卖出 |
| 09:43:09 |
8.27 |
52 |
20139 |
卖出 |
| 09:43:15 |
8.28 |
46 |
20185 |
买入 |
| 09:43:18 |
8.28 |
146 |
20331 |
买入 |
| 09:43:24 |
8.28 |
2 |
20333 |
买入 |
| 09:43:27 |
8.27 |
21 |
20354 |
卖出 |
| 09:43:33 |
8.27 |
16 |
20370 |
卖出 |
| 09:43:39 |
8.27 |
44 |
20414 |
卖出 |
| 09:43:48 |
8.27 |
40 |
20454 |
卖出 |
| 09:43:51 |
8.27 |
11 |
20465 |
卖出 |
| 09:43:54 |
8.27 |
39 |
20504 |
卖出 |
| 09:43:57 |
8.27 |
30 |
20534 |
卖出 |
| 09:44:00 |
8.28 |
48 |
20582 |
卖出 |
| 09:44:03 |
8.29 |
2 |
20584 |
买入 |
| 09:44:06 |
8.29 |
13 |
20597 |
买入 |
| 09:44:09 |
8.28 |
13 |
20610 |
卖出 |
| 09:44:18 |
8.29 |
338 |
20948 |
买入 |
| 09:44:21 |
8.29 |
25 |
20973 |
买入 |
| 09:44:27 |
8.29 |
42 |
21015 |
卖出 |
| 09:44:30 |
8.29 |
4 |
21019 |
买入 |
| 09:44:33 |
8.29 |
5 |
21024 |
买入 |
| 09:44:36 |
8.29 |
6 |
21030 |
买入 |
| 09:44:39 |
8.28 |
1 |
21031 |
卖出 |
| 09:44:42 |
8.29 |
4 |
21035 |
买入 |
| 09:44:48 |
8.28 |
60 |
21095 |
卖出 |
| 09:44:54 |
8.29 |
5 |
21100 |
买入 |
| 09:44:57 |
8.29 |
4 |
21104 |
买入 |
| 09:45:00 |
8.29 |
1 |
21105 |
买入 |
| 09:45:03 |
8.28 |
158 |
21263 |
卖出 |
| 09:45:06 |
8.28 |
135 |
21398 |
买入 |
| 09:45:09 |
8.29 |
18 |
21416 |
买入 |
| 09:45:12 |
8.28 |
12 |
21428 |
卖出 |
| 09:45:15 |
8.28 |
12 |
21440 |
卖出 |
| 09:45:18 |
8.28 |
38 |
21478 |
卖出 |
| 09:45:21 |
8.28 |
26 |
21504 |
卖出 |
| 09:45:24 |
8.28 |
14 |
21518 |
卖出 |
| 09:45:36 |
8.28 |
2 |
21520 |
卖出 |
| 09:45:45 |
8.28 |
11 |
21531 |
卖出 |
| 09:45:51 |
8.27 |
77 |
21608 |
卖出 |
| 09:45:57 |
8.28 |
1 |
21609 |
卖出 |
| 09:46:00 |
8.28 |
1 |
21610 |
卖出 |
| 09:46:03 |
8.28 |
1 |
21611 |
卖出 |
| 09:46:06 |
8.27 |
57 |
21668 |
卖出 |
| 09:46:09 |
8.26 |
136 |
21804 |
卖出 |
| 09:46:12 |
8.27 |
80 |
21884 |
买入 |