飞力达[300240]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
8.02 |
3 |
3 |
集合竞价 |
| 09:16:33 |
8 |
76 |
76 |
集合竞价 |
| 09:17:27 |
7.91 |
176 |
176 |
集合竞价 |
| 09:17:36 |
8 |
176 |
176 |
集合竞价 |
| 09:17:45 |
8 |
276 |
276 |
集合竞价 |
| 09:18:03 |
7.91 |
276 |
276 |
集合竞价 |
| 09:18:12 |
7.91 |
203 |
203 |
集合竞价 |
| 09:18:21 |
7.91 |
303 |
303 |
集合竞价 |
| 09:18:48 |
8.02 |
3 |
3 |
集合竞价 |
| 09:22:18 |
8.15 |
22 |
22 |
集合竞价 |
| 09:22:45 |
8.15 |
22 |
22 |
集合竞价 |
| 09:23:30 |
8.15 |
22 |
22 |
集合竞价 |
| 09:24:24 |
8.15 |
22 |
22 |
集合竞价 |
| 09:24:33 |
8.15 |
36 |
36 |
集合竞价 |
| 09:24:42 |
8.14 |
36 |
36 |
集合竞价 |
| 09:24:51 |
8.11 |
36 |
36 |
集合竞价 |
| 09:25:00 |
8.1 |
36 |
36 |
集合竞价 |
| 09:25:03 |
8.02 |
59 |
95 |
卖出 |
| 09:30:03 |
8.01 |
36 |
131 |
卖出 |
| 09:30:06 |
8.08 |
148 |
279 |
买入 |
| 09:30:09 |
8.02 |
294 |
573 |
买入 |
| 09:30:12 |
8.02 |
72 |
645 |
买入 |
| 09:30:15 |
8.02 |
2 |
647 |
买入 |
| 09:30:18 |
8.01 |
6 |
653 |
卖出 |
| 09:30:21 |
8.02 |
7 |
660 |
买入 |
| 09:30:24 |
8.02 |
72 |
732 |
卖出 |
| 09:30:27 |
8.01 |
18 |
750 |
卖出 |
| 09:30:30 |
8.01 |
8 |
758 |
卖出 |
| 09:30:33 |
8.03 |
23 |
781 |
买入 |
| 09:30:36 |
8.01 |
5 |
786 |
卖出 |
| 09:30:39 |
8.02 |
9 |
795 |
买入 |
| 09:30:45 |
8.03 |
5 |
800 |
买入 |
| 09:30:48 |
8.02 |
61 |
861 |
卖出 |
| 09:30:51 |
8.01 |
56 |
917 |
卖出 |
| 09:30:54 |
8.01 |
17 |
934 |
卖出 |
| 09:30:57 |
8.01 |
150 |
1084 |
卖出 |
| 09:31:00 |
8.03 |
2 |
1086 |
买入 |
| 09:31:03 |
8.02 |
19 |
1105 |
卖出 |
| 09:31:09 |
8.02 |
2 |
1107 |
卖出 |
| 09:31:12 |
8.02 |
5 |
1112 |
卖出 |
| 09:31:15 |
8.03 |
7 |
1119 |
买入 |
| 09:31:18 |
8.01 |
215 |
1334 |
卖出 |
| 09:31:21 |
8.01 |
198 |
1532 |
卖出 |
| 09:31:24 |
8.01 |
12 |
1544 |
买入 |
| 09:31:27 |
8.01 |
25 |
1569 |
买入 |
| 09:31:30 |
8 |
64 |
1633 |
卖出 |
| 09:31:33 |
8.01 |
22 |
1655 |
买入 |
| 09:31:39 |
8.01 |
2 |
1657 |
卖出 |
| 09:31:42 |
8.01 |
14 |
1671 |
买入 |
| 09:31:45 |
8.01 |
12 |
1683 |
卖出 |
| 09:31:48 |
8 |
5 |
1688 |
卖出 |
| 09:31:51 |
8.01 |
11 |
1699 |
买入 |
| 09:31:54 |
8.01 |
29 |
1728 |
买入 |
| 09:31:57 |
8.02 |
10 |
1738 |
买入 |
| 09:32:00 |
8 |
11 |
1749 |
卖出 |
| 09:32:03 |
8.01 |
4 |
1753 |
卖出 |
| 09:32:06 |
7.99 |
316 |
2069 |
卖出 |
| 09:32:09 |
8 |
17 |
2086 |
买入 |
| 09:32:12 |
7.99 |
1 |
2087 |
卖出 |
| 09:32:18 |
7.98 |
1 |
2088 |
卖出 |
| 09:32:21 |
7.99 |
86 |
2174 |
买入 |
| 09:32:24 |
7.99 |
57 |
2231 |
买入 |
| 09:32:27 |
7.98 |
7 |
2238 |
卖出 |
| 09:32:30 |
7.99 |
84 |
2322 |
买入 |
| 09:32:33 |
8.01 |
258 |
2580 |
买入 |
| 09:32:36 |
8.01 |
7 |
2587 |
买入 |
| 09:32:39 |
8.01 |
3 |
2590 |
卖出 |
| 09:32:42 |
8.02 |
1 |
2591 |
买入 |
| 09:32:45 |
8.04 |
14 |
2605 |
买入 |
| 09:32:48 |
8.03 |
12 |
2617 |
卖出 |
| 09:32:51 |
8.03 |
10 |
2627 |
卖出 |
| 09:32:57 |
8.04 |
1 |
2628 |
买入 |
| 09:33:03 |
8.03 |
3 |
2631 |
卖出 |
| 09:33:06 |
8.04 |
1 |
2632 |
买入 |
| 09:33:09 |
8.03 |
15 |
2647 |
卖出 |
| 09:33:12 |
8.02 |
10 |
2657 |
卖出 |
| 09:33:15 |
8.02 |
18 |
2675 |
卖出 |
| 09:33:18 |
8.02 |
27 |
2702 |
卖出 |
| 09:33:21 |
8.02 |
4 |
2706 |
卖出 |
| 09:33:24 |
8.02 |
147 |
2853 |
卖出 |
| 09:33:27 |
8.02 |
14 |
2867 |
卖出 |
| 09:33:30 |
8.03 |
6 |
2873 |
买入 |
| 09:33:42 |
8.03 |
10 |
2883 |
买入 |
| 09:33:51 |
8.02 |
119 |
3002 |
卖出 |
| 09:33:57 |
8.04 |
24 |
3026 |
买入 |
| 09:34:03 |
8.03 |
36 |
3062 |
卖出 |
| 09:34:06 |
8.03 |
13 |
3075 |
卖出 |
| 09:34:09 |
8.03 |
5 |
3080 |
买入 |
| 09:34:12 |
8.03 |
4 |
3084 |
卖出 |
| 09:34:21 |
8.03 |
1 |
3085 |
卖出 |
| 09:34:24 |
8.03 |
1 |
3086 |
卖出 |
| 09:34:27 |
8.03 |
5 |
3091 |
卖出 |
| 09:34:30 |
8.02 |
23 |
3114 |
卖出 |
| 09:34:33 |
8.02 |
8 |
3122 |
卖出 |
| 09:34:39 |
8.03 |
22 |
3144 |
买入 |
| 09:34:42 |
8.02 |
16 |
3160 |
卖出 |
| 09:34:45 |
8.03 |
2 |
3162 |
买入 |
| 09:34:54 |
8.02 |
257 |
3419 |
卖出 |
| 09:34:57 |
8.02 |
72 |
3491 |
卖出 |
| 09:35:00 |
8.02 |
10 |
3501 |
卖出 |
| 09:35:03 |
8.01 |
749 |
4250 |
卖出 |
| 09:35:06 |
8 |
173 |
4423 |
卖出 |
| 09:35:09 |
8 |
14 |
4437 |
卖出 |
| 09:35:12 |
8 |
15 |
4452 |
卖出 |
| 09:35:15 |
8 |
3 |
4455 |
卖出 |
| 09:35:18 |
7.99 |
21 |
4476 |
卖出 |
| 09:35:21 |
7.97 |
262 |
4738 |
卖出 |
| 09:35:24 |
7.99 |
5 |
4743 |
买入 |
| 09:35:36 |
7.99 |
1 |
4744 |
买入 |
| 09:35:39 |
7.99 |
14 |
4758 |
买入 |
| 09:35:42 |
7.99 |
6 |
4764 |
买入 |
| 09:35:45 |
8 |
54 |
4818 |
买入 |
| 09:35:48 |
7.99 |
30 |
4848 |
卖出 |
| 09:35:54 |
7.99 |
62 |
4910 |
卖出 |
| 09:35:57 |
7.99 |
3 |
4913 |
卖出 |
| 09:36:03 |
8 |
2 |
4915 |
买入 |
| 09:36:09 |
7.99 |
8 |
4923 |
卖出 |
| 09:36:18 |
8 |
16 |
4939 |
卖出 |
| 09:36:24 |
8 |
12 |
4951 |
买入 |
| 09:36:33 |
8.01 |
1 |
4952 |
买入 |
| 09:36:36 |
8.01 |
2 |
4954 |
买入 |
| 09:36:39 |
8.01 |
1 |
4955 |
买入 |
| 09:36:42 |
8.02 |
108 |
5063 |
买入 |
| 09:36:45 |
8.03 |
1 |
5064 |
买入 |
| 09:36:48 |
8.05 |
4 |
5068 |
买入 |
| 09:36:57 |
8.02 |
23 |
5091 |
卖出 |
| 09:37:00 |
8.04 |
11 |
5102 |
买入 |
| 09:37:06 |
8.01 |
61 |
5163 |
卖出 |
| 09:37:09 |
8.02 |
22 |
5185 |
买入 |
| 09:37:12 |
8.02 |
1 |
5186 |
卖出 |
| 09:37:21 |
8.04 |
25 |
5211 |
买入 |
| 09:37:24 |
8.02 |
47 |
5258 |
卖出 |
| 09:37:27 |
8.02 |
3 |
5261 |
卖出 |
| 09:37:30 |
8.03 |
2 |
5263 |
买入 |
| 09:37:39 |
8.03 |
3 |
5266 |
买入 |
| 09:37:42 |
8.03 |
1 |
5267 |
卖出 |
| 09:37:45 |
8.03 |
8 |
5275 |
卖出 |
| 09:37:48 |
8.02 |
4 |
5279 |
卖出 |
| 09:37:51 |
8.03 |
2 |
5281 |
买入 |
| 09:37:54 |
8.03 |
5 |
5286 |
卖出 |
| 09:38:06 |
8.03 |
5 |
5291 |
卖出 |
| 09:38:09 |
8.03 |
1 |
5292 |
卖出 |
| 09:38:12 |
8.03 |
10 |
5302 |
卖出 |
| 09:38:15 |
8.03 |
5 |
5307 |
卖出 |
| 09:38:18 |
8.03 |
19 |
5326 |
卖出 |
| 09:38:21 |
8.03 |
18 |
5344 |
卖出 |
| 09:38:24 |
8.03 |
16 |
5360 |
卖出 |
| 09:38:27 |
8.03 |
22 |
5382 |
卖出 |
| 09:38:39 |
8.02 |
15 |
5397 |
卖出 |
| 09:38:42 |
8.02 |
15 |
5412 |
卖出 |
| 09:38:45 |
8.02 |
87 |
5499 |
卖出 |
| 09:38:48 |
8.02 |
11 |
5510 |
卖出 |
| 09:38:51 |
8.02 |
1 |
5511 |
卖出 |
| 09:38:57 |
8.02 |
69 |
5580 |
买入 |
| 09:39:00 |
8.01 |
140 |
5720 |
卖出 |
| 09:39:03 |
8.02 |
1 |
5721 |
买入 |
| 09:39:09 |
8.01 |
161 |
5882 |
卖出 |
| 09:39:12 |
8 |
7 |
5889 |
卖出 |
| 09:39:15 |
8.02 |
200 |
6089 |
买入 |
| 09:39:18 |
8 |
9 |
6098 |
卖出 |
| 09:39:21 |
8 |
29 |
6127 |
卖出 |
| 09:39:24 |
8 |
5 |
6132 |
买入 |
| 09:39:27 |
8 |
7 |
6139 |
买入 |
| 09:39:33 |
8 |
42 |
6181 |
卖出 |
| 09:39:39 |
8 |
14 |
6195 |
卖出 |
| 09:39:42 |
8.01 |
22 |
6217 |
买入 |
| 09:39:51 |
8 |
32 |
6249 |
卖出 |
| 09:39:54 |
8 |
10 |
6259 |
卖出 |
| 09:39:57 |
8.01 |
5 |
6264 |
买入 |
| 09:40:00 |
8 |
10 |
6274 |
卖出 |
| 09:40:03 |
8 |
2 |
6276 |
卖出 |
| 09:40:09 |
8 |
5 |
6281 |
卖出 |
| 09:40:15 |
8.01 |
1 |
6282 |
买入 |
| 09:40:21 |
8.01 |
25 |
6307 |
买入 |
| 09:40:24 |
8.01 |
13 |
6320 |
卖出 |
| 09:40:30 |
8.02 |
105 |
6425 |
买入 |
| 09:40:33 |
8.02 |
26 |
6451 |
卖出 |
| 09:40:36 |
8.02 |
6 |
6457 |
卖出 |
| 09:40:42 |
8.02 |
30 |
6487 |
卖出 |
| 09:40:45 |
8.01 |
2 |
6489 |
卖出 |
| 09:40:48 |
8 |
35 |
6524 |
卖出 |
| 09:40:54 |
8 |
1 |
6525 |
买入 |
| 09:41:00 |
8 |
12 |
6537 |
卖出 |
| 09:41:03 |
8 |
40 |
6577 |
买入 |
| 09:41:06 |
8 |
3 |
6580 |
买入 |
| 09:41:09 |
7.99 |
34 |
6614 |
卖出 |
| 09:41:12 |
7.99 |
2 |
6616 |
卖出 |
| 09:41:15 |
7.99 |
6 |
6622 |
卖出 |
| 09:41:18 |
7.99 |
41 |
6663 |
卖出 |
| 09:41:21 |
7.99 |
39 |
6702 |
卖出 |
| 09:41:24 |
7.98 |
1 |
6703 |
卖出 |
| 09:41:27 |
7.99 |
12 |
6715 |
买入 |
| 09:41:30 |
7.98 |
3 |
6718 |
卖出 |
| 09:41:33 |
7.99 |
19 |
6737 |
买入 |
| 09:41:36 |
7.98 |
111 |
6848 |
卖出 |
| 09:41:39 |
7.99 |
57 |
6905 |
买入 |
| 09:41:45 |
7.98 |
4 |
6909 |
卖出 |
| 09:41:48 |
7.97 |
57 |
6966 |
卖出 |
| 09:41:51 |
7.97 |
2 |
6968 |
卖出 |
| 09:41:54 |
7.98 |
57 |
7025 |
买入 |
| 09:41:57 |
7.98 |
31 |
7056 |
买入 |
| 09:42:06 |
7.97 |
8 |
7064 |
卖出 |
| 09:42:09 |
7.97 |
4 |
7068 |
卖出 |
| 09:42:12 |
7.97 |
73 |
7141 |
卖出 |
| 09:42:15 |
7.97 |
206 |
7347 |
卖出 |
| 09:42:18 |
7.96 |
9 |
7356 |
卖出 |
| 09:42:21 |
7.96 |
16 |
7372 |
卖出 |
| 09:42:24 |
7.96 |
3 |
7375 |
卖出 |
| 09:42:27 |
7.96 |
40 |
7415 |
卖出 |
| 09:42:30 |
7.96 |
1 |
7416 |
卖出 |
| 09:42:33 |
7.96 |
48 |
7464 |
卖出 |
| 09:42:39 |
7.96 |
33 |
7497 |
卖出 |
| 09:42:42 |
7.96 |
285 |
7782 |
买入 |
| 09:42:48 |
7.96 |
10 |
7792 |
卖出 |
| 09:42:51 |
7.97 |
8 |
7800 |
买入 |
| 09:42:57 |
7.96 |
1 |
7801 |
卖出 |
| 09:43:03 |
7.97 |
14 |
7815 |
买入 |
| 09:43:09 |
7.96 |
10 |
7825 |
卖出 |
| 09:43:12 |
7.98 |
7 |
7832 |
买入 |
| 09:43:15 |
7.97 |
113 |
7945 |
卖出 |
| 09:43:18 |
7.97 |
2 |
7947 |
卖出 |
| 09:43:21 |
7.98 |
73 |
8020 |
买入 |
| 09:43:30 |
7.99 |
10 |
8030 |
买入 |
| 09:43:39 |
7.98 |
18 |
8048 |
卖出 |
| 09:43:48 |
7.98 |
30 |
8078 |
卖出 |
| 09:43:51 |
7.98 |
1 |
8079 |
卖出 |
| 09:43:57 |
7.98 |
2 |
8081 |
卖出 |
| 09:44:06 |
7.99 |
4 |
8085 |
买入 |
| 09:44:09 |
7.99 |
8 |
8093 |
买入 |
| 09:44:12 |
7.99 |
6 |
8099 |
卖出 |
| 09:44:15 |
7.99 |
3 |
8102 |
买入 |
| 09:44:18 |
7.99 |
6 |
8108 |
买入 |
| 09:44:21 |
7.99 |
14 |
8122 |
买入 |
| 09:44:30 |
7.98 |
57 |
8179 |
卖出 |
| 09:44:33 |
7.99 |
1 |
8180 |
买入 |
| 09:44:36 |
7.99 |
87 |
8267 |
买入 |
| 09:44:39 |
7.98 |
1 |
8268 |
卖出 |
| 09:44:42 |
8 |
45 |
8313 |
买入 |
| 09:44:45 |
7.99 |
2 |
8315 |
卖出 |
| 09:44:48 |
7.99 |
2 |
8317 |
卖出 |
| 09:45:03 |
8 |
5 |
8322 |
买入 |
| 09:45:06 |
7.99 |
135 |
8457 |
卖出 |
| 09:45:09 |
7.99 |
14 |
8471 |
卖出 |
| 09:45:15 |
7.98 |
1 |
8472 |
卖出 |
| 09:45:18 |
7.98 |
9 |
8481 |
卖出 |
| 09:45:36 |
7.99 |
115 |
8596 |
买入 |
| 09:45:39 |
8 |
6 |
8602 |
买入 |
| 09:45:42 |
8 |
2 |
8604 |
买入 |
| 09:45:48 |
8 |
183 |
8787 |
买入 |
| 09:45:54 |
7.99 |
100 |
8887 |
卖出 |
| 09:46:00 |
8 |
100 |
8987 |
卖出 |
| 09:46:03 |
8.02 |
1 |
8988 |
买入 |
| 09:46:06 |
8.01 |
2 |
8990 |
卖出 |
| 09:46:12 |
8.02 |
35 |
9025 |
买入 |
| 09:46:15 |
8.03 |
26 |
9051 |
买入 |
| 09:46:18 |
8.04 |
4 |
9055 |
买入 |
| 09:46:21 |
8.04 |
5 |
9060 |
买入 |
| 09:46:24 |
8.04 |
253 |
9313 |
买入 |
| 09:46:27 |
8.04 |
16 |
9329 |
买入 |
| 09:46:30 |
8.04 |
43 |
9372 |
买入 |
| 09:46:33 |
8.04 |
16 |
9388 |
卖出 |
| 09:46:36 |
8.04 |
25 |
9413 |
卖出 |
| 09:46:39 |
8.04 |
20 |
9433 |
卖出 |
| 09:46:42 |
8.05 |
6 |
9439 |
买入 |
| 09:46:45 |
8.04 |
2 |
9441 |
卖出 |
| 09:46:48 |
8.04 |
2 |
9443 |
买入 |
| 09:46:51 |
8.04 |
16 |
9459 |
买入 |
| 09:46:57 |
8.04 |
35 |
9494 |
卖出 |
| 09:47:00 |
8.04 |
5 |
9499 |
买入 |
| 09:47:06 |
8.03 |
21 |
9520 |
卖出 |
| 09:47:09 |
8.02 |
6 |
9526 |
卖出 |
| 09:47:12 |
8.02 |
3 |
9529 |
卖出 |
| 09:47:18 |
8.02 |
156 |
9685 |
卖出 |
| 09:47:21 |
8 |
11 |
9696 |
卖出 |
| 09:47:24 |
8.02 |
7 |
9703 |
买入 |
| 09:47:27 |
8.01 |
1 |
9704 |
卖出 |
| 09:47:33 |
8.03 |
1 |
9705 |
卖出 |
| 09:47:36 |
8 |
4 |
9709 |
卖出 |
| 09:47:57 |
8.02 |
4 |
9713 |
买入 |
| 09:48:00 |
8.02 |
13 |
9726 |
卖出 |
| 09:48:03 |
8.02 |
10 |
9736 |
卖出 |
| 09:48:06 |
8.02 |
35 |
9771 |
卖出 |
| 09:48:09 |
8.02 |
3 |
9774 |
卖出 |
| 09:48:18 |
8.03 |
1 |
9775 |
买入 |
| 09:48:24 |
8.02 |
113 |
9888 |
卖出 |
| 09:48:27 |
8.02 |
2 |
9890 |
买入 |
| 09:48:57 |
8.01 |
3 |
9893 |
卖出 |
| 09:49:03 |
8.01 |
2 |
9895 |
买入 |
| 09:49:06 |
8 |
1 |
9896 |
卖出 |
| 09:49:15 |
8.01 |
1 |
9897 |
买入 |
| 09:49:18 |
8 |
1 |
9898 |
卖出 |
| 09:49:33 |
8 |
6 |
9904 |
卖出 |
| 09:49:36 |
8 |
73 |
9977 |
卖出 |
| 09:49:39 |
8 |
2 |
9979 |
卖出 |
| 09:49:42 |
8 |
128 |
10107 |
卖出 |
| 09:49:45 |
8 |
53 |
10160 |
卖出 |
| 09:49:54 |
8 |
12 |
10172 |
卖出 |
| 09:49:57 |
8 |
1 |
10173 |
卖出 |
| 09:50:06 |
8 |
1 |
10174 |
卖出 |
| 09:50:15 |
8 |
21 |
10195 |
卖出 |