飞鹿股份[300665]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.22 |
32 |
32 |
集合竞价 |
| 09:15:12 |
11.19 |
42 |
42 |
集合竞价 |
| 09:15:39 |
11.22 |
62 |
62 |
集合竞价 |
| 09:16:06 |
11.98 |
1630 |
1630 |
集合竞价 |
| 09:16:15 |
11.98 |
1630 |
1630 |
集合竞价 |
| 09:16:24 |
12.29 |
1630 |
1630 |
集合竞价 |
| 09:16:33 |
12.29 |
1630 |
1630 |
集合竞价 |
| 09:16:51 |
12.07 |
1630 |
1630 |
集合竞价 |
| 09:17:00 |
12.33 |
2078 |
2078 |
集合竞价 |
| 09:17:09 |
12.33 |
2122 |
2122 |
集合竞价 |
| 09:17:18 |
13 |
2505 |
2505 |
集合竞价 |
| 09:17:27 |
12.33 |
2148 |
2148 |
集合竞价 |
| 09:17:36 |
12.33 |
2104 |
2104 |
集合竞价 |
| 09:17:45 |
12.33 |
2121 |
2121 |
集合竞价 |
| 09:17:54 |
12.33 |
2121 |
2121 |
集合竞价 |
| 09:18:03 |
12.33 |
2121 |
2121 |
集合竞价 |
| 09:18:12 |
12.33 |
2078 |
2078 |
集合竞价 |
| 09:18:21 |
12.33 |
2078 |
2078 |
集合竞价 |
| 09:18:30 |
12.33 |
2078 |
2078 |
集合竞价 |
| 09:18:39 |
12.33 |
2078 |
2078 |
集合竞价 |
| 09:18:48 |
12.3 |
2078 |
2078 |
集合竞价 |
| 09:18:57 |
12.33 |
2078 |
2078 |
集合竞价 |
| 09:19:06 |
12.33 |
2078 |
2078 |
集合竞价 |
| 09:19:15 |
12.33 |
2078 |
2078 |
集合竞价 |
| 09:19:24 |
11.55 |
448 |
448 |
集合竞价 |
| 09:19:33 |
11.36 |
200 |
200 |
集合竞价 |
| 09:20:00 |
11.36 |
200 |
200 |
集合竞价 |
| 09:20:12 |
11.36 |
210 |
210 |
集合竞价 |
| 09:20:21 |
11.36 |
210 |
210 |
集合竞价 |
| 09:20:30 |
11.36 |
211 |
211 |
集合竞价 |
| 09:20:48 |
11.36 |
212 |
212 |
集合竞价 |
| 09:20:57 |
11.36 |
214 |
214 |
集合竞价 |
| 09:21:06 |
10.96 |
441 |
441 |
集合竞价 |
| 09:21:24 |
10.96 |
466 |
466 |
集合竞价 |
| 09:21:33 |
10.96 |
559 |
559 |
集合竞价 |
| 09:21:42 |
10.96 |
1059 |
1059 |
集合竞价 |
| 09:21:51 |
10.96 |
1128 |
1128 |
集合竞价 |
| 09:22:00 |
10.96 |
1178 |
1178 |
集合竞价 |
| 09:22:09 |
10.96 |
1278 |
1278 |
集合竞价 |
| 09:22:18 |
10.96 |
1284 |
1284 |
集合竞价 |
| 09:22:27 |
10.96 |
1284 |
1284 |
集合竞价 |
| 09:22:36 |
10.96 |
1334 |
1334 |
集合竞价 |
| 09:23:03 |
10.96 |
1334 |
1334 |
集合竞价 |
| 09:23:21 |
10.96 |
1343 |
1343 |
集合竞价 |
| 09:23:48 |
10.96 |
1343 |
1343 |
集合竞价 |
| 09:23:57 |
10.96 |
1352 |
1352 |
集合竞价 |
| 09:24:06 |
10.96 |
1524 |
1524 |
集合竞价 |
| 09:24:15 |
10.96 |
1534 |
1534 |
集合竞价 |
| 09:24:24 |
10.96 |
1564 |
1564 |
集合竞价 |
| 09:24:33 |
10.96 |
1642 |
1642 |
集合竞价 |
| 09:24:42 |
10.96 |
1642 |
1642 |
集合竞价 |
| 09:24:51 |
10.96 |
2217 |
2217 |
集合竞价 |
| 09:25:00 |
10.96 |
2358 |
2358 |
集合竞价 |
| 09:25:03 |
10.96 |
2416 |
4774 |
卖出 |
| 09:30:03 |
10.95 |
1555 |
6329 |
卖出 |
| 09:30:06 |
10.9 |
438 |
6767 |
卖出 |
| 09:30:09 |
10.89 |
320 |
7087 |
卖出 |
| 09:30:12 |
10.9 |
89 |
7176 |
买入 |
| 09:30:15 |
10.9 |
465 |
7641 |
买入 |
| 09:30:18 |
10.84 |
86 |
7727 |
卖出 |
| 09:30:21 |
10.84 |
55 |
7782 |
买入 |
| 09:30:24 |
10.88 |
150 |
7932 |
买入 |
| 09:30:27 |
10.8 |
255 |
8187 |
卖出 |
| 09:30:30 |
10.85 |
22 |
8209 |
买入 |
| 09:30:33 |
10.85 |
13 |
8222 |
卖出 |
| 09:30:36 |
10.89 |
566 |
8788 |
买入 |
| 09:30:39 |
10.89 |
277 |
9065 |
卖出 |
| 09:30:42 |
10.91 |
456 |
9521 |
买入 |
| 09:30:45 |
10.93 |
200 |
9721 |
买入 |
| 09:30:48 |
10.95 |
134 |
9855 |
买入 |
| 09:30:51 |
10.96 |
387 |
10242 |
买入 |
| 09:30:54 |
10.96 |
20 |
10262 |
买入 |
| 09:30:57 |
10.94 |
131 |
10393 |
卖出 |
| 09:31:00 |
10.96 |
126 |
10519 |
卖出 |
| 09:31:06 |
10.95 |
102 |
10621 |
卖出 |
| 09:31:09 |
11 |
79 |
10700 |
买入 |
| 09:31:12 |
11.03 |
185 |
10885 |
买入 |
| 09:31:15 |
11.01 |
53 |
10938 |
卖出 |
| 09:31:18 |
11.04 |
27 |
10965 |
卖出 |
| 09:31:21 |
11.07 |
35 |
11000 |
买入 |
| 09:31:24 |
11.07 |
155 |
11155 |
卖出 |
| 09:31:27 |
11.01 |
15 |
11170 |
卖出 |
| 09:31:30 |
11.03 |
407 |
11577 |
买入 |
| 09:31:33 |
11.02 |
127 |
11704 |
卖出 |
| 09:31:36 |
11.02 |
8 |
11712 |
卖出 |
| 09:31:39 |
11.04 |
140 |
11852 |
买入 |
| 09:31:42 |
11.02 |
49 |
11901 |
卖出 |
| 09:31:45 |
11.03 |
40 |
11941 |
买入 |
| 09:31:48 |
11.02 |
15 |
11956 |
卖出 |
| 09:31:51 |
11.02 |
41 |
11997 |
买入 |
| 09:31:54 |
11.03 |
3 |
12000 |
卖出 |
| 09:31:57 |
11.01 |
69 |
12069 |
卖出 |
| 09:32:00 |
11.04 |
35 |
12104 |
买入 |
| 09:32:03 |
11.04 |
8 |
12112 |
卖出 |
| 09:32:06 |
11.05 |
17 |
12129 |
买入 |
| 09:32:09 |
11.04 |
2 |
12131 |
卖出 |
| 09:32:12 |
11.04 |
23 |
12154 |
卖出 |
| 09:32:18 |
11.05 |
45 |
12199 |
买入 |
| 09:32:21 |
11.03 |
54 |
12253 |
卖出 |
| 09:32:24 |
11.04 |
29 |
12282 |
买入 |
| 09:32:27 |
11.04 |
115 |
12397 |
买入 |
| 09:32:30 |
11 |
112 |
12509 |
卖出 |
| 09:32:33 |
11 |
12 |
12521 |
卖出 |
| 09:32:39 |
10.99 |
19 |
12540 |
买入 |
| 09:32:42 |
10.97 |
4 |
12544 |
卖出 |
| 09:32:45 |
10.94 |
98 |
12642 |
卖出 |
| 09:32:48 |
10.94 |
13 |
12655 |
卖出 |
| 09:32:51 |
10.93 |
52 |
12707 |
卖出 |
| 09:32:54 |
10.92 |
11 |
12718 |
卖出 |
| 09:33:00 |
10.91 |
24 |
12742 |
卖出 |
| 09:33:03 |
10.91 |
73 |
12815 |
卖出 |
| 09:33:06 |
10.91 |
193 |
13008 |
买入 |
| 09:33:09 |
10.9 |
78 |
13086 |
卖出 |
| 09:33:12 |
10.89 |
23 |
13109 |
卖出 |
| 09:33:15 |
10.89 |
165 |
13274 |
卖出 |
| 09:33:18 |
10.88 |
35 |
13309 |
卖出 |
| 09:33:21 |
10.89 |
90 |
13399 |
买入 |
| 09:33:24 |
10.89 |
58 |
13457 |
买入 |
| 09:33:27 |
10.88 |
157 |
13614 |
卖出 |
| 09:33:30 |
10.88 |
160 |
13774 |
买入 |
| 09:33:33 |
10.86 |
270 |
14044 |
卖出 |
| 09:33:36 |
10.88 |
103 |
14147 |
买入 |
| 09:33:39 |
10.87 |
199 |
14346 |
卖出 |
| 09:33:42 |
10.88 |
123 |
14469 |
卖出 |
| 09:33:45 |
10.85 |
60 |
14529 |
卖出 |
| 09:33:48 |
10.86 |
582 |
15111 |
买入 |
| 09:33:51 |
10.88 |
228 |
15339 |
买入 |
| 09:33:54 |
10.85 |
502 |
15841 |
卖出 |
| 09:33:57 |
10.9 |
429 |
16270 |
买入 |
| 09:34:00 |
10.92 |
57 |
16327 |
买入 |
| 09:34:03 |
10.91 |
40 |
16367 |
卖出 |
| 09:34:06 |
10.91 |
24 |
16391 |
卖出 |
| 09:34:09 |
10.86 |
116 |
16507 |
卖出 |
| 09:34:12 |
10.91 |
25 |
16532 |
买入 |
| 09:34:15 |
10.9 |
33 |
16565 |
卖出 |
| 09:34:18 |
10.96 |
172 |
16737 |
买入 |
| 09:34:21 |
10.95 |
17 |
16754 |
卖出 |
| 09:34:24 |
10.95 |
21 |
16775 |
卖出 |
| 09:34:27 |
10.95 |
50 |
16825 |
卖出 |
| 09:34:30 |
10.95 |
10 |
16835 |
卖出 |
| 09:34:33 |
10.95 |
11 |
16846 |
卖出 |
| 09:34:36 |
10.95 |
9 |
16855 |
卖出 |
| 09:34:42 |
10.95 |
40 |
16895 |
卖出 |
| 09:34:45 |
11 |
56 |
16951 |
买入 |
| 09:34:48 |
11 |
157 |
17108 |
买入 |
| 09:34:51 |
11 |
118 |
17226 |
买入 |
| 09:34:54 |
11 |
17 |
17243 |
买入 |
| 09:34:57 |
11 |
49 |
17292 |
买入 |
| 09:35:00 |
11 |
33 |
17325 |
买入 |
| 09:35:03 |
11 |
12 |
17337 |
买入 |
| 09:35:06 |
11 |
58 |
17395 |
卖出 |
| 09:35:09 |
11 |
8 |
17403 |
买入 |
| 09:35:12 |
10.97 |
41 |
17444 |
卖出 |
| 09:35:18 |
10.97 |
21 |
17465 |
买入 |
| 09:35:21 |
10.95 |
16 |
17481 |
卖出 |
| 09:35:24 |
10.95 |
40 |
17521 |
买入 |
| 09:35:27 |
10.95 |
24 |
17545 |
卖出 |
| 09:35:30 |
10.95 |
3 |
17548 |
卖出 |
| 09:35:33 |
10.95 |
37 |
17585 |
卖出 |
| 09:35:36 |
10.95 |
46 |
17631 |
卖出 |
| 09:35:39 |
10.95 |
77 |
17708 |
买入 |
| 09:35:48 |
10.92 |
566 |
18274 |
卖出 |
| 09:35:51 |
10.96 |
5 |
18279 |
买入 |
| 09:35:54 |
11 |
1 |
18280 |
买入 |
| 09:35:57 |
11 |
506 |
18786 |
买入 |
| 09:36:00 |
11 |
88 |
18874 |
买入 |
| 09:36:03 |
11 |
3 |
18877 |
买入 |
| 09:36:09 |
10.9 |
639 |
19516 |
卖出 |
| 09:36:12 |
11 |
10 |
19526 |
买入 |
| 09:36:15 |
10.92 |
14 |
19540 |
卖出 |
| 09:36:21 |
10.92 |
12 |
19552 |
卖出 |
| 09:36:24 |
10.93 |
6 |
19558 |
买入 |
| 09:36:27 |
10.93 |
2 |
19560 |
卖出 |
| 09:36:30 |
10.93 |
6 |
19566 |
卖出 |
| 09:36:33 |
10.93 |
11 |
19577 |
卖出 |
| 09:36:36 |
10.93 |
6 |
19583 |
买入 |
| 09:36:42 |
10.93 |
45 |
19628 |
卖出 |
| 09:36:54 |
10.93 |
28 |
19656 |
卖出 |
| 09:37:03 |
10.93 |
10 |
19666 |
买入 |
| 09:37:06 |
10.93 |
33 |
19699 |
买入 |
| 09:37:12 |
10.92 |
2 |
19701 |
卖出 |
| 09:37:15 |
10.91 |
111 |
19812 |
卖出 |
| 09:37:18 |
10.9 |
24 |
19836 |
卖出 |
| 09:37:24 |
10.91 |
346 |
20182 |
买入 |
| 09:37:27 |
10.91 |
201 |
20383 |
买入 |
| 09:37:30 |
10.89 |
63 |
20446 |
卖出 |
| 09:37:33 |
10.91 |
48 |
20494 |
买入 |
| 09:37:36 |
10.9 |
5 |
20499 |
卖出 |
| 09:37:39 |
10.89 |
21 |
20520 |
卖出 |
| 09:37:42 |
10.9 |
24 |
20544 |
买入 |
| 09:37:45 |
10.93 |
118 |
20662 |
买入 |
| 09:37:51 |
10.93 |
3 |
20665 |
卖出 |
| 09:37:54 |
10.93 |
4 |
20669 |
卖出 |
| 09:37:57 |
10.93 |
21 |
20690 |
买入 |
| 09:38:00 |
10.93 |
11 |
20701 |
卖出 |
| 09:38:03 |
10.93 |
28 |
20729 |
卖出 |
| 09:38:06 |
10.9 |
5 |
20734 |
卖出 |
| 09:38:12 |
10.91 |
6 |
20740 |
卖出 |
| 09:38:15 |
10.9 |
62 |
20802 |
卖出 |
| 09:38:21 |
10.89 |
32 |
20834 |
卖出 |
| 09:38:24 |
10.88 |
77 |
20911 |
卖出 |
| 09:38:27 |
10.88 |
59 |
20970 |
卖出 |
| 09:38:33 |
10.87 |
28 |
20998 |
卖出 |
| 09:38:36 |
10.88 |
29 |
21027 |
买入 |
| 09:38:39 |
10.82 |
325 |
21352 |
卖出 |
| 09:38:42 |
10.88 |
131 |
21483 |
买入 |
| 09:38:45 |
10.87 |
90 |
21573 |
卖出 |
| 09:38:48 |
10.85 |
42 |
21615 |
卖出 |
| 09:38:51 |
10.85 |
131 |
21746 |
卖出 |
| 09:38:54 |
10.87 |
78 |
21824 |
买入 |
| 09:38:57 |
10.85 |
70 |
21894 |
卖出 |
| 09:39:03 |
10.81 |
110 |
22004 |
卖出 |
| 09:39:06 |
10.8 |
870 |
22874 |
卖出 |
| 09:39:09 |
10.8 |
175 |
23049 |
买入 |
| 09:39:12 |
10.8 |
71 |
23120 |
买入 |
| 09:39:15 |
10.81 |
17 |
23137 |
买入 |
| 09:39:18 |
10.8 |
186 |
23323 |
卖出 |
| 09:39:21 |
10.8 |
313 |
23636 |
卖出 |
| 09:39:24 |
10.8 |
478 |
24114 |
买入 |
| 09:39:27 |
10.82 |
469 |
24583 |
买入 |
| 09:39:30 |
10.86 |
4 |
24587 |
买入 |
| 09:39:33 |
10.87 |
65 |
24652 |
买入 |
| 09:39:36 |
10.8 |
198 |
24850 |
卖出 |
| 09:39:39 |
10.85 |
37 |
24887 |
卖出 |
| 09:39:42 |
10.86 |
33 |
24920 |
买入 |
| 09:39:45 |
10.88 |
134 |
25054 |
买入 |
| 09:39:48 |
10.87 |
80 |
25134 |
卖出 |
| 09:39:51 |
10.88 |
303 |
25437 |
买入 |
| 09:39:54 |
10.85 |
66 |
25503 |
卖出 |
| 09:39:57 |
10.85 |
33 |
25536 |
买入 |
| 09:40:00 |
10.8 |
552 |
26088 |
卖出 |
| 09:40:03 |
10.8 |
1 |
26089 |
买入 |
| 09:40:06 |
10.83 |
42 |
26131 |
买入 |
| 09:40:09 |
10.8 |
500 |
26631 |
卖出 |
| 09:40:12 |
10.79 |
103 |
26734 |
卖出 |
| 09:40:15 |
10.81 |
330 |
27064 |
买入 |
| 09:40:18 |
10.8 |
293 |
27357 |
卖出 |
| 09:40:21 |
10.8 |
264 |
27621 |
买入 |
| 09:40:24 |
10.8 |
373 |
27994 |
买入 |
| 09:40:27 |
10.79 |
271 |
28265 |
卖出 |
| 09:40:30 |
10.79 |
370 |
28635 |
买入 |
| 09:40:33 |
10.8 |
246 |
28881 |
买入 |
| 09:40:36 |
10.77 |
259 |
29140 |
卖出 |
| 09:40:39 |
10.75 |
408 |
29548 |
卖出 |
| 09:40:42 |
10.77 |
15 |
29563 |
买入 |
| 09:40:45 |
10.73 |
26 |
29589 |
卖出 |
| 09:40:48 |
10.75 |
479 |
30068 |
买入 |
| 09:40:51 |
10.77 |
44 |
30112 |
买入 |
| 09:40:54 |
10.8 |
51 |
30163 |
买入 |
| 09:40:57 |
10.8 |
34 |
30197 |
买入 |
| 09:41:00 |
10.8 |
127 |
30324 |
买入 |
| 09:41:03 |
10.75 |
61 |
30385 |
卖出 |
| 09:41:06 |
10.8 |
646 |
31031 |
买入 |
| 09:41:09 |
10.88 |
82 |
31113 |
买入 |
| 09:41:12 |
10.88 |
187 |
31300 |
买入 |
| 09:41:15 |
10.9 |
99 |
31399 |
买入 |
| 09:41:18 |
10.94 |
133 |
31532 |
买入 |
| 09:41:21 |
10.94 |
23 |
31555 |
买入 |
| 09:41:24 |
10.91 |
85 |
31640 |
卖出 |
| 09:41:27 |
10.92 |
62 |
31702 |
买入 |
| 09:41:30 |
10.92 |
8 |
31710 |
买入 |
| 09:41:33 |
10.95 |
117 |
31827 |
买入 |
| 09:41:36 |
10.96 |
102 |
31929 |
买入 |
| 09:41:39 |
10.97 |
33 |
31962 |
买入 |
| 09:41:42 |
10.95 |
10 |
31972 |
卖出 |
| 09:41:45 |
10.92 |
345 |
32317 |
卖出 |
| 09:41:48 |
10.93 |
34 |
32351 |
买入 |
| 09:41:51 |
10.91 |
8 |
32359 |
卖出 |
| 09:41:54 |
10.92 |
32 |
32391 |
买入 |
| 09:42:00 |
10.92 |
120 |
32511 |
卖出 |
| 09:42:03 |
10.93 |
19 |
32530 |
买入 |
| 09:42:18 |
10.88 |
248 |
32778 |
卖出 |
| 09:42:21 |
10.93 |
73 |
32851 |
买入 |
| 09:42:36 |
10.88 |
16 |
32867 |
卖出 |
| 09:42:39 |
10.88 |
15 |
32882 |
卖出 |
| 09:42:45 |
10.88 |
12 |
32894 |
卖出 |
| 09:42:51 |
10.91 |
10 |
32904 |
买入 |
| 09:42:57 |
10.92 |
10 |
32914 |
买入 |
| 09:43:00 |
10.89 |
46 |
32960 |
卖出 |
| 09:43:03 |
10.89 |
22 |
32982 |
买入 |
| 09:43:06 |
10.9 |
13 |
32995 |
买入 |
| 09:43:09 |
10.9 |
7 |
33002 |
买入 |
| 09:43:12 |
10.91 |
2 |
33004 |
买入 |
| 09:43:18 |
10.91 |
40 |
33044 |
卖出 |
| 09:43:21 |
10.9 |
16 |
33060 |
买入 |
| 09:43:27 |
10.9 |
30 |
33090 |
卖出 |
| 09:43:36 |
10.9 |
22 |
33112 |
买入 |
| 09:43:39 |
10.9 |
4 |
33116 |
买入 |
| 09:43:42 |
10.88 |
28 |
33144 |
卖出 |
| 09:43:45 |
10.87 |
1 |
33145 |
卖出 |
| 09:43:51 |
10.87 |
5 |
33150 |
买入 |
| 09:43:54 |
10.87 |
19 |
33169 |
买入 |
| 09:43:57 |
10.87 |
122 |
33291 |
买入 |
| 09:44:00 |
10.83 |
172 |
33463 |
卖出 |
| 09:44:03 |
10.87 |
160 |
33623 |
买入 |
| 09:44:06 |
10.86 |
64 |
33687 |
卖出 |
| 09:44:09 |
10.82 |
143 |
33830 |
卖出 |
| 09:44:12 |
10.82 |
60 |
33890 |
卖出 |
| 09:44:18 |
10.87 |
1 |
33891 |
买入 |
| 09:44:21 |
10.8 |
60 |
33951 |
卖出 |