飞科电器[603868]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:05 |
45.59 |
1 |
1 |
集合竞价 |
| 09:22:23 |
45.48 |
1 |
1 |
集合竞价 |
| 09:22:29 |
45.41 |
1 |
1 |
集合竞价 |
| 09:22:47 |
45.48 |
2 |
2 |
集合竞价 |
| 09:24:23 |
45.48 |
2 |
2 |
集合竞价 |
| 09:25:03 |
45.48 |
2 |
4 |
买入 |
| 09:30:02 |
45.41 |
1 |
5 |
卖出 |
| 09:30:05 |
45.5 |
14 |
19 |
买入 |
| 09:30:08 |
45.85 |
19 |
38 |
买入 |
| 09:30:11 |
45.41 |
3 |
41 |
卖出 |
| 09:30:14 |
45.41 |
2 |
43 |
卖出 |
| 09:30:17 |
45.41 |
1 |
44 |
买入 |
| 09:30:20 |
45.39 |
2 |
46 |
卖出 |
| 09:30:23 |
45.4 |
1 |
47 |
买入 |
| 09:30:26 |
45.19 |
2 |
49 |
卖出 |
| 09:30:29 |
45.18 |
1 |
50 |
卖出 |
| 09:30:38 |
45.48 |
23 |
73 |
买入 |
| 09:30:41 |
45.48 |
10 |
83 |
卖出 |
| 09:30:50 |
45.5 |
1 |
84 |
卖出 |
| 09:31:08 |
45.5 |
21 |
105 |
卖出 |
| 09:31:14 |
45.48 |
3 |
108 |
卖出 |
| 09:31:20 |
45.57 |
6 |
114 |
买入 |
| 09:31:23 |
45.58 |
3 |
117 |
买入 |
| 09:31:29 |
45.58 |
1 |
118 |
卖出 |
| 09:31:32 |
45.58 |
1 |
119 |
卖出 |
| 09:31:41 |
45.68 |
1 |
120 |
买入 |
| 09:31:47 |
45.71 |
2 |
122 |
卖出 |
| 09:31:50 |
45.74 |
8 |
130 |
买入 |
| 09:31:56 |
45.75 |
43 |
173 |
买入 |
| 09:31:59 |
45.48 |
21 |
194 |
卖出 |
| 09:32:02 |
45.72 |
1 |
195 |
买入 |
| 09:32:08 |
45.7 |
5 |
200 |
卖出 |
| 09:32:11 |
45.7 |
27 |
227 |
卖出 |
| 09:32:14 |
45.69 |
1 |
228 |
买入 |
| 09:32:20 |
45.64 |
3 |
231 |
买入 |
| 09:32:23 |
45.7 |
3 |
234 |
买入 |
| 09:32:38 |
45.7 |
8 |
242 |
买入 |
| 09:32:41 |
45.7 |
3 |
245 |
卖出 |
| 09:32:44 |
45.7 |
1 |
246 |
卖出 |
| 09:32:56 |
45.72 |
1 |
247 |
买入 |
| 09:33:02 |
45.72 |
2 |
249 |
卖出 |
| 09:33:05 |
45.72 |
2 |
251 |
卖出 |
| 09:33:11 |
45.74 |
1 |
252 |
买入 |
| 09:33:14 |
45.72 |
3 |
255 |
卖出 |
| 09:33:17 |
45.72 |
5 |
260 |
卖出 |
| 09:33:20 |
45.72 |
5 |
265 |
卖出 |
| 09:33:23 |
45.74 |
1 |
266 |
买入 |
| 09:33:32 |
45.74 |
1 |
267 |
卖出 |
| 09:33:35 |
45.79 |
5 |
272 |
买入 |
| 09:33:38 |
45.74 |
2 |
274 |
卖出 |
| 09:33:47 |
45.79 |
6 |
280 |
买入 |
| 09:33:53 |
45.79 |
7 |
287 |
买入 |
| 09:33:56 |
45.79 |
5 |
292 |
买入 |
| 09:33:59 |
45.79 |
1 |
293 |
买入 |
| 09:34:14 |
45.81 |
30 |
323 |
买入 |
| 09:34:17 |
45.81 |
5 |
328 |
买入 |
| 09:34:20 |
45.88 |
32 |
360 |
买入 |
| 09:34:23 |
45.96 |
20 |
380 |
买入 |
| 09:34:29 |
45.96 |
8 |
388 |
买入 |
| 09:34:32 |
45.97 |
5 |
393 |
买入 |
| 09:34:35 |
45.96 |
1 |
394 |
卖出 |
| 09:34:38 |
45.96 |
3 |
397 |
卖出 |
| 09:34:41 |
45.99 |
22 |
419 |
买入 |
| 09:34:47 |
46 |
18 |
437 |
买入 |
| 09:34:50 |
46 |
7 |
444 |
买入 |
| 09:34:53 |
45.99 |
1 |
445 |
卖出 |
| 09:34:56 |
46.1 |
3 |
448 |
买入 |
| 09:35:05 |
46 |
3 |
451 |
卖出 |
| 09:35:08 |
45.96 |
6 |
457 |
卖出 |
| 09:35:11 |
45.96 |
5 |
462 |
卖出 |
| 09:35:14 |
45.96 |
3 |
465 |
卖出 |
| 09:35:17 |
45.96 |
3 |
468 |
买入 |
| 09:35:23 |
45.94 |
5 |
473 |
买入 |
| 09:35:26 |
45.95 |
1 |
474 |
买入 |
| 09:35:29 |
45.82 |
8 |
482 |
卖出 |
| 09:35:38 |
45.82 |
2 |
484 |
卖出 |
| 09:35:41 |
45.82 |
17 |
501 |
买入 |
| 09:35:44 |
45.82 |
3 |
504 |
买入 |
| 09:35:47 |
45.94 |
25 |
529 |
买入 |
| 09:35:50 |
45.94 |
1 |
530 |
卖出 |
| 09:35:56 |
45.94 |
12 |
542 |
卖出 |
| 09:36:02 |
45.94 |
18 |
560 |
卖出 |
| 09:36:05 |
45.95 |
1 |
561 |
买入 |
| 09:36:08 |
46.06 |
54 |
615 |
买入 |
| 09:36:14 |
46.06 |
6 |
621 |
卖出 |
| 09:36:17 |
46.09 |
3 |
624 |
买入 |
| 09:36:20 |
46.06 |
1 |
625 |
卖出 |
| 09:36:23 |
46.06 |
2 |
627 |
买入 |
| 09:36:26 |
46.01 |
5 |
632 |
卖出 |
| 09:36:35 |
46.06 |
6 |
638 |
买入 |
| 09:36:38 |
46.01 |
4 |
642 |
卖出 |
| 09:36:44 |
46.01 |
3 |
645 |
买入 |
| 09:36:47 |
46.01 |
2 |
647 |
买入 |
| 09:36:50 |
46.09 |
20 |
667 |
买入 |
| 09:36:53 |
46.11 |
22 |
689 |
买入 |
| 09:36:56 |
46.15 |
6 |
695 |
买入 |
| 09:36:59 |
46.15 |
4 |
699 |
买入 |
| 09:37:02 |
46.09 |
19 |
718 |
卖出 |
| 09:37:05 |
46.15 |
13 |
731 |
买入 |
| 09:37:08 |
46.25 |
57 |
788 |
买入 |
| 09:37:11 |
46.15 |
20 |
808 |
卖出 |
| 09:37:14 |
46.15 |
23 |
831 |
买入 |
| 09:37:17 |
46.25 |
3 |
834 |
买入 |
| 09:37:20 |
46.25 |
7 |
841 |
买入 |
| 09:37:26 |
46.24 |
1 |
842 |
买入 |
| 09:37:29 |
46.29 |
34 |
876 |
买入 |
| 09:37:38 |
46.24 |
1 |
877 |
买入 |
| 09:37:44 |
46.18 |
3 |
880 |
卖出 |
| 09:37:47 |
46.24 |
18 |
898 |
买入 |
| 09:37:50 |
46.2 |
1 |
899 |
卖出 |
| 09:37:59 |
46.2 |
25 |
924 |
买入 |
| 09:38:02 |
46.2 |
2 |
926 |
买入 |
| 09:38:05 |
46.25 |
5 |
931 |
买入 |
| 09:38:08 |
46.25 |
6 |
937 |
买入 |
| 09:38:11 |
46.25 |
2 |
939 |
买入 |
| 09:38:14 |
46.25 |
8 |
947 |
买入 |
| 09:38:20 |
46.25 |
4 |
951 |
买入 |
| 09:38:23 |
46.27 |
20 |
971 |
买入 |
| 09:38:26 |
46.29 |
9 |
980 |
买入 |
| 09:38:29 |
46.27 |
6 |
986 |
卖出 |
| 09:38:32 |
46.27 |
10 |
996 |
买入 |
| 09:38:35 |
46.29 |
5 |
1001 |
买入 |
| 09:38:38 |
46.29 |
10 |
1011 |
买入 |
| 09:38:41 |
46.5 |
135 |
1146 |
买入 |
| 09:38:44 |
46.5 |
8 |
1154 |
买入 |
| 09:38:47 |
46.5 |
3 |
1157 |
卖出 |
| 09:38:53 |
46.5 |
4 |
1161 |
卖出 |
| 09:38:56 |
46.52 |
2 |
1163 |
买入 |
| 09:38:59 |
46.52 |
6 |
1169 |
买入 |
| 09:39:05 |
46.5 |
1 |
1170 |
买入 |
| 09:39:17 |
46.49 |
6 |
1176 |
买入 |
| 09:39:20 |
46.49 |
2 |
1178 |
买入 |
| 09:39:29 |
46.41 |
6 |
1184 |
卖出 |
| 09:39:32 |
46.41 |
1 |
1185 |
买入 |
| 09:39:35 |
46.36 |
56 |
1241 |
卖出 |
| 09:39:41 |
46.36 |
3 |
1244 |
卖出 |
| 09:39:44 |
46.26 |
6 |
1250 |
卖出 |
| 09:39:47 |
46.26 |
2 |
1252 |
卖出 |
| 09:39:50 |
46.1 |
8 |
1260 |
卖出 |
| 09:39:53 |
46.21 |
2 |
1262 |
买入 |
| 09:39:56 |
46.36 |
55 |
1317 |
买入 |
| 09:39:59 |
46.21 |
1 |
1318 |
卖出 |
| 09:40:02 |
46.21 |
4 |
1322 |
买入 |
| 09:40:05 |
46.04 |
2 |
1324 |
卖出 |
| 09:40:11 |
46.04 |
6 |
1330 |
卖出 |
| 09:40:20 |
46.04 |
56 |
1386 |
卖出 |
| 09:40:23 |
46.04 |
7 |
1393 |
买入 |
| 09:40:32 |
46.04 |
1 |
1394 |
买入 |
| 09:40:35 |
46.01 |
2 |
1396 |
卖出 |
| 09:40:44 |
46.04 |
1 |
1397 |
卖出 |
| 09:40:47 |
46.25 |
24 |
1421 |
买入 |
| 09:40:50 |
46.21 |
2 |
1423 |
卖出 |
| 09:41:02 |
46.2 |
89 |
1512 |
卖出 |
| 09:41:05 |
46.2 |
1 |
1513 |
买入 |
| 09:41:08 |
46.13 |
2 |
1515 |
卖出 |
| 09:41:14 |
46.1 |
8 |
1523 |
卖出 |
| 09:41:23 |
46.1 |
1 |
1524 |
卖出 |
| 09:41:29 |
46.1 |
25 |
1549 |
卖出 |
| 09:41:32 |
46.1 |
3 |
1552 |
卖出 |
| 09:41:35 |
46.11 |
4 |
1556 |
卖出 |
| 09:41:41 |
46.11 |
1 |
1557 |
卖出 |
| 09:41:44 |
46.11 |
12 |
1569 |
卖出 |
| 09:41:47 |
46.11 |
1 |
1570 |
卖出 |
| 09:41:56 |
46.15 |
4 |
1574 |
买入 |
| 09:42:05 |
46.18 |
45 |
1619 |
买入 |
| 09:42:08 |
46.18 |
1 |
1620 |
卖出 |
| 09:42:11 |
46.18 |
7 |
1627 |
卖出 |
| 09:42:14 |
46.15 |
6 |
1633 |
卖出 |
| 09:42:17 |
46.12 |
4 |
1637 |
卖出 |
| 09:42:20 |
46.12 |
2 |
1639 |
卖出 |
| 09:42:23 |
46.21 |
33 |
1672 |
买入 |
| 09:42:26 |
46.25 |
2 |
1674 |
买入 |
| 09:42:32 |
46.31 |
12 |
1686 |
买入 |
| 09:42:56 |
46.3 |
2 |
1688 |
卖出 |
| 09:43:14 |
46.3 |
6 |
1694 |
卖出 |
| 09:43:17 |
46.31 |
3 |
1697 |
买入 |
| 09:43:20 |
46.23 |
4 |
1701 |
卖出 |
| 09:43:23 |
46.3 |
15 |
1716 |
买入 |
| 09:43:26 |
46.34 |
1 |
1717 |
买入 |
| 09:43:32 |
46.34 |
1 |
1718 |
买入 |
| 09:43:35 |
46.32 |
1 |
1719 |
卖出 |
| 09:43:38 |
46.32 |
1 |
1720 |
卖出 |
| 09:43:41 |
46.3 |
1 |
1721 |
卖出 |
| 09:43:44 |
46.3 |
47 |
1768 |
卖出 |
| 09:43:47 |
46.3 |
2 |
1770 |
买入 |
| 09:43:59 |
46.3 |
3 |
1773 |
买入 |
| 09:44:05 |
46.29 |
8 |
1781 |
买入 |
| 09:44:14 |
46.24 |
1 |
1782 |
卖出 |
| 09:44:17 |
46.22 |
2 |
1784 |
卖出 |
| 09:44:20 |
46.22 |
6 |
1790 |
卖出 |
| 09:44:23 |
46.16 |
8 |
1798 |
卖出 |
| 09:44:35 |
46.16 |
3 |
1801 |
卖出 |
| 09:44:44 |
46.16 |
1 |
1802 |
卖出 |
| 09:44:47 |
46.16 |
2 |
1804 |
买入 |
| 09:44:50 |
46.18 |
1 |
1805 |
买入 |
| 09:45:02 |
46.15 |
4 |
1809 |
卖出 |
| 09:45:11 |
46.16 |
4 |
1813 |
买入 |
| 09:45:14 |
46.15 |
4 |
1817 |
卖出 |
| 09:45:17 |
46.15 |
2 |
1819 |
卖出 |
| 09:45:20 |
46.16 |
15 |
1834 |
买入 |
| 09:45:23 |
46.16 |
1 |
1835 |
买入 |
| 09:45:41 |
46.1 |
5 |
1840 |
卖出 |
| 09:45:47 |
46.1 |
3 |
1843 |
卖出 |
| 09:45:50 |
46.16 |
1 |
1844 |
买入 |
| 09:45:56 |
46.16 |
1 |
1845 |
买入 |
| 09:46:02 |
46.17 |
5 |
1850 |
买入 |
| 09:46:11 |
46.16 |
2 |
1852 |
卖出 |
| 09:46:14 |
46.16 |
2 |
1854 |
卖出 |
| 09:46:17 |
46.16 |
1 |
1855 |
卖出 |
| 09:46:20 |
46.3 |
24 |
1879 |
买入 |
| 09:46:41 |
46.3 |
10 |
1889 |
卖出 |
| 09:46:44 |
46.3 |
1 |
1890 |
卖出 |
| 09:46:47 |
46.3 |
1 |
1891 |
卖出 |
| 09:46:50 |
46.3 |
5 |
1896 |
卖出 |
| 09:46:59 |
46.3 |
25 |
1921 |
卖出 |
| 09:47:02 |
46.3 |
1 |
1922 |
卖出 |
| 09:47:08 |
46.3 |
40 |
1962 |
卖出 |
| 09:47:11 |
46.31 |
23 |
1985 |
买入 |
| 09:47:14 |
46.31 |
4 |
1989 |
卖出 |
| 09:47:17 |
46.32 |
3 |
1992 |
买入 |
| 09:47:20 |
46.31 |
3 |
1995 |
卖出 |
| 09:47:23 |
46.31 |
3 |
1998 |
卖出 |
| 09:47:26 |
46.31 |
4 |
2002 |
卖出 |
| 09:47:32 |
46.31 |
1 |
2003 |
卖出 |
| 09:47:35 |
46.31 |
4 |
2007 |
卖出 |
| 09:47:38 |
46.31 |
7 |
2014 |
卖出 |
| 09:47:47 |
46.31 |
1 |
2015 |
卖出 |
| 09:47:50 |
46.31 |
1 |
2016 |
卖出 |
| 09:47:56 |
46.31 |
1 |
2017 |
卖出 |
| 09:47:59 |
46.3 |
2 |
2019 |
买入 |
| 09:48:11 |
46.3 |
1 |
2020 |
买入 |
| 09:48:14 |
46.3 |
2 |
2022 |
卖出 |
| 09:48:20 |
46.3 |
3 |
2025 |
买入 |
| 09:48:23 |
46.22 |
1 |
2026 |
卖出 |
| 09:48:26 |
46.18 |
2 |
2028 |
卖出 |
| 09:48:29 |
46.17 |
4 |
2032 |
卖出 |
| 09:48:32 |
46.17 |
1 |
2033 |
卖出 |
| 09:48:41 |
46.3 |
2 |
2035 |
买入 |
| 09:48:44 |
46.17 |
1 |
2036 |
卖出 |
| 09:48:50 |
46.17 |
3 |
2039 |
卖出 |
| 09:48:56 |
46.14 |
1 |
2040 |
卖出 |
| 09:49:02 |
46.16 |
4 |
2044 |
卖出 |
| 09:49:14 |
46.16 |
2 |
2046 |
卖出 |
| 09:49:17 |
46.14 |
1 |
2047 |
卖出 |
| 09:49:29 |
46.12 |
4 |
2051 |
卖出 |
| 09:49:44 |
46.29 |
12 |
2063 |
买入 |
| 09:49:59 |
46.27 |
5 |
2068 |
买入 |
| 09:50:11 |
46.15 |
1 |
2069 |
卖出 |
| 09:50:17 |
46.15 |
2 |
2071 |
卖出 |
| 09:50:23 |
46.27 |
3 |
2074 |
买入 |
| 09:50:44 |
46.26 |
5 |
2079 |
买入 |
| 09:50:53 |
46.15 |
6 |
2085 |
卖出 |
| 09:51:02 |
46.12 |
3 |
2088 |
卖出 |
| 09:51:08 |
46.09 |
1 |
2089 |
卖出 |
| 09:51:17 |
46.09 |
3 |
2092 |
卖出 |
| 09:51:29 |
46.09 |
1 |
2093 |
卖出 |
| 09:51:41 |
46.07 |
1 |
2094 |
卖出 |
| 09:51:44 |
46.07 |
1 |
2095 |
卖出 |
| 09:52:11 |
46.08 |
1 |
2096 |
卖出 |
| 09:52:23 |
46.19 |
1 |
2097 |
买入 |
| 09:52:29 |
46.24 |
22 |
2119 |
买入 |
| 09:52:32 |
46.25 |
17 |
2136 |
买入 |
| 09:52:35 |
46.29 |
26 |
2162 |
买入 |
| 09:52:38 |
46.33 |
26 |
2188 |
买入 |
| 09:52:41 |
46.31 |
7 |
2195 |
卖出 |
| 09:52:50 |
46.36 |
9 |
2204 |
买入 |
| 09:52:53 |
46.32 |
2 |
2206 |
卖出 |
| 09:52:59 |
46.3 |
2 |
2208 |
卖出 |
| 09:53:08 |
46.3 |
1 |
2209 |
卖出 |
| 09:53:17 |
46.17 |
1 |
2210 |
卖出 |
| 09:53:38 |
46.17 |
1 |
2211 |
卖出 |
| 09:53:59 |
46.19 |
1 |
2212 |
卖出 |
| 09:54:02 |
46.19 |
1 |
2213 |
卖出 |
| 09:54:17 |
46.2 |
1 |
2214 |
卖出 |
| 09:54:20 |
46.19 |
3 |
2217 |
卖出 |
| 09:54:23 |
46.18 |
3 |
2220 |
卖出 |
| 09:54:29 |
46.2 |
1 |
2221 |
卖出 |
| 09:54:35 |
46.2 |
1 |
2222 |
卖出 |
| 09:54:38 |
46.2 |
1 |
2223 |
买入 |
| 09:54:47 |
46.18 |
5 |
2228 |
卖出 |
| 09:54:53 |
46.18 |
8 |
2236 |
卖出 |
| 09:55:02 |
46.17 |
4 |
2240 |
卖出 |
| 09:55:14 |
46.18 |
1 |
2241 |
卖出 |
| 09:55:17 |
46.18 |
1 |
2242 |
卖出 |
| 09:55:20 |
46.18 |
1 |
2243 |
卖出 |
| 09:55:26 |
46.18 |
1 |
2244 |
卖出 |
| 09:55:35 |
46.17 |
1 |
2245 |
卖出 |
| 09:55:47 |
46.17 |
1 |
2246 |
卖出 |
| 09:56:08 |
46.17 |
5 |
2251 |
卖出 |
| 09:56:32 |
46.17 |
3 |
2254 |
卖出 |
| 09:56:53 |
46.17 |
3 |
2257 |
卖出 |
| 09:57:02 |
46.17 |
5 |
2262 |
卖出 |
| 09:57:08 |
46.17 |
6 |
2268 |
卖出 |
| 09:57:14 |
46.17 |
4 |
2272 |
卖出 |
| 09:57:26 |
46.17 |
15 |
2287 |
卖出 |
| 09:57:32 |
46.17 |
9 |
2296 |
买入 |
| 09:57:35 |
46.17 |
3 |
2299 |
卖出 |
| 09:57:41 |
46.17 |
12 |
2311 |
卖出 |
| 09:57:44 |
46.17 |
39 |
2350 |
卖出 |
| 09:57:47 |
46.17 |
2 |
2352 |
买入 |