飞荣达[300602]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:33 |
16.84 |
1 |
1 |
集合竞价 |
| 09:24:15 |
16.84 |
3 |
3 |
集合竞价 |
| 09:24:24 |
16.84 |
4 |
4 |
集合竞价 |
| 09:24:33 |
16.8 |
8 |
8 |
集合竞价 |
| 09:24:42 |
16.8 |
9 |
9 |
集合竞价 |
| 09:24:51 |
16.66 |
10 |
10 |
集合竞价 |
| 09:25:00 |
16.66 |
12 |
12 |
集合竞价 |
| 09:25:03 |
16.68 |
14 |
26 |
卖出 |
| 09:30:03 |
16.68 |
12 |
38 |
卖出 |
| 09:30:06 |
16.68 |
8 |
46 |
买入 |
| 09:30:09 |
16.68 |
83 |
129 |
买入 |
| 09:30:12 |
16.68 |
6 |
135 |
买入 |
| 09:30:15 |
16.67 |
43 |
178 |
卖出 |
| 09:30:18 |
16.69 |
6 |
184 |
买入 |
| 09:30:21 |
16.69 |
10 |
194 |
卖出 |
| 09:30:24 |
16.68 |
26 |
220 |
卖出 |
| 09:30:27 |
16.67 |
47 |
267 |
卖出 |
| 09:30:30 |
16.65 |
24 |
291 |
卖出 |
| 09:30:33 |
16.65 |
28 |
319 |
卖出 |
| 09:30:36 |
16.67 |
17 |
336 |
买入 |
| 09:30:39 |
16.68 |
2 |
338 |
买入 |
| 09:30:42 |
16.7 |
14 |
352 |
买入 |
| 09:30:45 |
16.67 |
9 |
361 |
卖出 |
| 09:30:48 |
16.67 |
11 |
372 |
卖出 |
| 09:30:51 |
16.66 |
2 |
374 |
卖出 |
| 09:30:54 |
16.67 |
2 |
376 |
买入 |
| 09:30:57 |
16.69 |
4 |
380 |
买入 |
| 09:31:00 |
16.69 |
2 |
382 |
买入 |
| 09:31:03 |
16.69 |
2 |
384 |
卖出 |
| 09:31:06 |
16.66 |
4 |
388 |
卖出 |
| 09:31:09 |
16.65 |
7 |
395 |
卖出 |
| 09:31:12 |
16.62 |
57 |
452 |
卖出 |
| 09:31:15 |
16.63 |
19 |
471 |
买入 |
| 09:31:18 |
16.61 |
17 |
488 |
卖出 |
| 09:31:21 |
16.63 |
7 |
495 |
买入 |
| 09:31:24 |
16.63 |
7 |
502 |
买入 |
| 09:31:27 |
16.63 |
4 |
506 |
买入 |
| 09:31:30 |
16.63 |
1 |
507 |
买入 |
| 09:31:33 |
16.61 |
1 |
508 |
卖出 |
| 09:31:36 |
16.61 |
3 |
511 |
买入 |
| 09:31:39 |
16.61 |
3 |
514 |
买入 |
| 09:31:42 |
16.61 |
4 |
518 |
卖出 |
| 09:31:45 |
16.6 |
13 |
531 |
买入 |
| 09:31:48 |
16.6 |
12 |
543 |
买入 |
| 09:31:51 |
16.6 |
14 |
557 |
买入 |
| 09:31:54 |
16.61 |
13 |
570 |
买入 |
| 09:32:03 |
16.56 |
111 |
681 |
卖出 |
| 09:32:06 |
16.55 |
67 |
748 |
卖出 |
| 09:32:12 |
16.54 |
11 |
759 |
买入 |
| 09:32:15 |
16.54 |
18 |
777 |
买入 |
| 09:32:18 |
16.55 |
3 |
780 |
买入 |
| 09:32:21 |
16.56 |
35 |
815 |
买入 |
| 09:32:24 |
16.56 |
205 |
1020 |
买入 |
| 09:32:27 |
16.56 |
33 |
1053 |
卖出 |
| 09:32:30 |
16.58 |
3 |
1056 |
卖出 |
| 09:32:33 |
16.57 |
16 |
1072 |
卖出 |
| 09:32:36 |
16.56 |
1 |
1073 |
卖出 |
| 09:32:39 |
16.56 |
1 |
1074 |
卖出 |
| 09:32:42 |
16.56 |
1 |
1075 |
卖出 |
| 09:32:45 |
16.57 |
4 |
1079 |
买入 |
| 09:32:51 |
16.57 |
2 |
1081 |
买入 |
| 09:32:57 |
16.56 |
3 |
1084 |
卖出 |
| 09:33:00 |
16.6 |
1 |
1085 |
买入 |
| 09:33:09 |
16.62 |
26 |
1111 |
买入 |
| 09:33:12 |
16.56 |
11 |
1122 |
卖出 |
| 09:33:15 |
16.56 |
5 |
1127 |
卖出 |
| 09:33:18 |
16.58 |
3 |
1130 |
买入 |
| 09:33:21 |
16.62 |
7 |
1137 |
买入 |
| 09:33:24 |
16.62 |
8 |
1145 |
买入 |
| 09:33:27 |
16.62 |
29 |
1174 |
买入 |
| 09:33:30 |
16.62 |
148 |
1322 |
买入 |
| 09:33:33 |
16.62 |
8 |
1330 |
卖出 |
| 09:33:36 |
16.71 |
15 |
1345 |
买入 |
| 09:33:39 |
16.61 |
1 |
1346 |
卖出 |
| 09:33:42 |
16.63 |
8 |
1354 |
买入 |
| 09:33:45 |
16.7 |
2 |
1356 |
买入 |
| 09:33:48 |
16.71 |
19 |
1375 |
卖出 |
| 09:33:51 |
16.77 |
23 |
1398 |
买入 |
| 09:33:54 |
16.7 |
4 |
1402 |
卖出 |
| 09:33:57 |
16.7 |
2 |
1404 |
卖出 |
| 09:34:00 |
16.67 |
3 |
1407 |
卖出 |
| 09:34:03 |
16.67 |
1 |
1408 |
卖出 |
| 09:34:06 |
16.77 |
8 |
1416 |
买入 |
| 09:34:09 |
16.67 |
1 |
1417 |
卖出 |
| 09:34:15 |
16.77 |
1 |
1418 |
买入 |
| 09:34:18 |
16.69 |
11 |
1429 |
卖出 |
| 09:34:21 |
16.7 |
13 |
1442 |
卖出 |
| 09:34:24 |
16.7 |
4 |
1446 |
卖出 |
| 09:34:30 |
16.67 |
19 |
1465 |
卖出 |
| 09:34:33 |
16.67 |
18 |
1483 |
买入 |
| 09:34:36 |
16.66 |
16 |
1499 |
买入 |
| 09:34:39 |
16.64 |
13 |
1512 |
卖出 |
| 09:34:42 |
16.64 |
2 |
1514 |
买入 |
| 09:34:45 |
16.63 |
3 |
1517 |
卖出 |
| 09:34:48 |
16.62 |
1 |
1518 |
卖出 |
| 09:34:51 |
16.61 |
3 |
1521 |
卖出 |
| 09:34:54 |
16.56 |
43 |
1564 |
卖出 |
| 09:34:57 |
16.56 |
22 |
1586 |
卖出 |
| 09:35:00 |
16.56 |
1 |
1587 |
卖出 |
| 09:35:06 |
16.52 |
42 |
1629 |
卖出 |
| 09:35:09 |
16.52 |
12 |
1641 |
卖出 |
| 09:35:12 |
16.51 |
32 |
1673 |
卖出 |
| 09:35:15 |
16.52 |
17 |
1690 |
买入 |
| 09:35:18 |
16.56 |
17 |
1707 |
买入 |
| 09:35:21 |
16.56 |
2 |
1709 |
买入 |
| 09:35:24 |
16.56 |
2 |
1711 |
卖出 |
| 09:35:27 |
16.55 |
5 |
1716 |
买入 |
| 09:35:33 |
16.53 |
4 |
1720 |
卖出 |
| 09:35:36 |
16.55 |
2 |
1722 |
卖出 |
| 09:35:39 |
16.59 |
6 |
1728 |
买入 |
| 09:35:42 |
16.59 |
6 |
1734 |
买入 |
| 09:35:48 |
16.61 |
13 |
1747 |
买入 |
| 09:35:57 |
16.6 |
1 |
1748 |
买入 |
| 09:36:09 |
16.56 |
1 |
1749 |
卖出 |
| 09:36:18 |
16.6 |
11 |
1760 |
买入 |
| 09:36:24 |
16.62 |
10 |
1770 |
买入 |
| 09:36:27 |
16.61 |
30 |
1800 |
卖出 |
| 09:36:30 |
16.61 |
2 |
1802 |
卖出 |
| 09:36:33 |
16.61 |
2 |
1804 |
卖出 |
| 09:36:39 |
16.61 |
3 |
1807 |
卖出 |
| 09:36:42 |
16.61 |
5 |
1812 |
卖出 |
| 09:36:45 |
16.61 |
20 |
1832 |
卖出 |
| 09:36:48 |
16.61 |
3 |
1835 |
买入 |
| 09:36:51 |
16.61 |
1 |
1836 |
买入 |
| 09:36:54 |
16.6 |
11 |
1847 |
卖出 |
| 09:36:57 |
16.61 |
8 |
1855 |
买入 |
| 09:37:00 |
16.61 |
2 |
1857 |
买入 |
| 09:37:06 |
16.61 |
5 |
1862 |
买入 |
| 09:37:09 |
16.63 |
5 |
1867 |
买入 |
| 09:37:18 |
16.65 |
5 |
1872 |
买入 |
| 09:37:21 |
16.65 |
1 |
1873 |
卖出 |
| 09:37:24 |
16.66 |
1 |
1874 |
买入 |
| 09:37:27 |
16.66 |
2 |
1876 |
买入 |
| 09:37:30 |
16.66 |
9 |
1885 |
卖出 |
| 09:37:33 |
16.65 |
5 |
1890 |
卖出 |
| 09:37:36 |
16.67 |
24 |
1914 |
买入 |
| 09:37:39 |
16.67 |
2 |
1916 |
卖出 |
| 09:37:42 |
16.65 |
4 |
1920 |
卖出 |
| 09:37:48 |
16.67 |
5 |
1925 |
买入 |
| 09:37:51 |
16.67 |
2 |
1927 |
卖出 |
| 09:38:00 |
16.67 |
1 |
1928 |
买入 |
| 09:38:03 |
16.77 |
27 |
1955 |
买入 |
| 09:38:06 |
16.7 |
3 |
1958 |
卖出 |
| 09:38:09 |
16.74 |
99 |
2057 |
买入 |
| 09:38:12 |
16.67 |
126 |
2183 |
卖出 |
| 09:38:15 |
16.72 |
4 |
2187 |
买入 |
| 09:38:18 |
16.72 |
4 |
2191 |
买入 |
| 09:38:24 |
16.76 |
29 |
2220 |
买入 |
| 09:38:30 |
16.72 |
4 |
2224 |
买入 |
| 09:38:33 |
16.72 |
2 |
2226 |
买入 |
| 09:38:36 |
16.72 |
5 |
2231 |
买入 |
| 09:38:42 |
16.72 |
1 |
2232 |
买入 |
| 09:38:48 |
16.72 |
9 |
2241 |
买入 |
| 09:38:54 |
16.64 |
14 |
2255 |
卖出 |
| 09:38:57 |
16.64 |
5 |
2260 |
卖出 |
| 09:39:03 |
16.66 |
6 |
2266 |
买入 |
| 09:39:06 |
16.64 |
85 |
2351 |
卖出 |
| 09:39:09 |
16.61 |
62 |
2413 |
买入 |
| 09:39:12 |
16.58 |
1 |
2414 |
卖出 |
| 09:39:21 |
16.6 |
3 |
2417 |
买入 |
| 09:39:33 |
16.62 |
10 |
2427 |
买入 |
| 09:39:36 |
16.63 |
1 |
2428 |
买入 |
| 09:39:42 |
16.67 |
26 |
2454 |
买入 |
| 09:39:48 |
16.66 |
4 |
2458 |
买入 |
| 09:39:51 |
16.66 |
6 |
2464 |
买入 |
| 09:40:00 |
16.66 |
5 |
2469 |
买入 |
| 09:40:12 |
16.66 |
1 |
2470 |
买入 |
| 09:40:21 |
16.66 |
8 |
2478 |
卖出 |
| 09:40:27 |
16.72 |
5 |
2483 |
买入 |
| 09:40:33 |
16.7 |
31 |
2514 |
卖出 |
| 09:40:36 |
16.71 |
1 |
2515 |
买入 |
| 09:40:39 |
16.71 |
12 |
2527 |
买入 |
| 09:40:45 |
16.7 |
11 |
2538 |
卖出 |
| 09:40:48 |
16.66 |
35 |
2573 |
卖出 |
| 09:40:51 |
16.72 |
22 |
2595 |
买入 |
| 09:40:54 |
16.72 |
7 |
2602 |
卖出 |
| 09:40:57 |
16.65 |
7 |
2609 |
卖出 |
| 09:41:00 |
16.65 |
2 |
2611 |
卖出 |
| 09:41:03 |
16.69 |
4 |
2615 |
买入 |
| 09:41:06 |
16.69 |
4 |
2619 |
买入 |
| 09:41:15 |
16.66 |
1 |
2620 |
卖出 |
| 09:41:18 |
16.66 |
2 |
2622 |
卖出 |
| 09:41:21 |
16.66 |
3 |
2625 |
卖出 |
| 09:41:24 |
16.66 |
15 |
2640 |
卖出 |
| 09:41:27 |
16.66 |
1 |
2641 |
买入 |
| 09:41:33 |
16.63 |
3 |
2644 |
卖出 |
| 09:41:36 |
16.64 |
22 |
2666 |
买入 |
| 09:41:39 |
16.66 |
13 |
2679 |
买入 |
| 09:41:42 |
16.63 |
16 |
2695 |
卖出 |
| 09:41:45 |
16.63 |
2 |
2697 |
卖出 |
| 09:41:51 |
16.62 |
121 |
2818 |
卖出 |
| 09:41:54 |
16.6 |
4 |
2822 |
卖出 |
| 09:41:57 |
16.58 |
2 |
2824 |
卖出 |
| 09:42:06 |
16.58 |
2 |
2826 |
卖出 |
| 09:42:09 |
16.57 |
22 |
2848 |
卖出 |
| 09:42:15 |
16.56 |
16 |
2864 |
卖出 |
| 09:42:18 |
16.56 |
8 |
2872 |
卖出 |
| 09:42:21 |
16.51 |
18 |
2890 |
卖出 |
| 09:42:27 |
16.51 |
3 |
2893 |
卖出 |
| 09:42:30 |
16.51 |
1 |
2894 |
卖出 |
| 09:42:39 |
16.51 |
10 |
2904 |
卖出 |
| 09:42:45 |
16.51 |
10 |
2914 |
卖出 |
| 09:42:48 |
16.56 |
6 |
2920 |
买入 |
| 09:42:57 |
16.52 |
1 |
2921 |
卖出 |
| 09:43:00 |
16.58 |
4 |
2925 |
买入 |
| 09:43:03 |
16.53 |
30 |
2955 |
卖出 |
| 09:43:06 |
16.52 |
3 |
2958 |
卖出 |
| 09:43:09 |
16.52 |
8 |
2966 |
卖出 |
| 09:43:12 |
16.55 |
4 |
2970 |
买入 |
| 09:43:15 |
16.55 |
1 |
2971 |
买入 |
| 09:43:18 |
16.55 |
22 |
2993 |
买入 |
| 09:43:21 |
16.55 |
13 |
3006 |
卖出 |
| 09:43:24 |
16.55 |
2 |
3008 |
买入 |
| 09:43:27 |
16.55 |
5 |
3013 |
买入 |
| 09:43:30 |
16.55 |
3 |
3016 |
买入 |
| 09:43:33 |
16.55 |
2 |
3018 |
买入 |
| 09:43:36 |
16.55 |
7 |
3025 |
买入 |
| 09:43:45 |
16.55 |
36 |
3061 |
买入 |
| 09:43:48 |
16.55 |
8 |
3069 |
卖出 |
| 09:43:54 |
16.55 |
27 |
3096 |
卖出 |
| 09:44:03 |
16.55 |
2 |
3098 |
卖出 |
| 09:44:06 |
16.55 |
0 |
3098 |
卖出 |
| 09:44:18 |
16.59 |
32 |
3130 |
买入 |
| 09:44:24 |
16.59 |
17 |
3147 |
买入 |
| 09:44:39 |
16.57 |
6 |
3153 |
卖出 |
| 09:44:42 |
16.59 |
11 |
3164 |
买入 |
| 09:44:48 |
16.57 |
2 |
3166 |
卖出 |
| 09:44:51 |
16.55 |
2 |
3168 |
卖出 |
| 09:45:06 |
16.56 |
60 |
3228 |
卖出 |
| 09:45:09 |
16.52 |
130 |
3358 |
卖出 |
| 09:45:12 |
16.53 |
13 |
3371 |
买入 |
| 09:45:15 |
16.54 |
2 |
3373 |
买入 |
| 09:45:18 |
16.52 |
47 |
3420 |
卖出 |
| 09:45:21 |
16.52 |
1 |
3421 |
卖出 |
| 09:45:27 |
16.51 |
10 |
3431 |
卖出 |
| 09:45:30 |
16.51 |
1 |
3432 |
卖出 |
| 09:45:33 |
16.51 |
1 |
3433 |
卖出 |
| 09:45:39 |
16.51 |
15 |
3448 |
卖出 |
| 09:45:45 |
16.5 |
2 |
3450 |
卖出 |
| 09:45:48 |
16.51 |
1 |
3451 |
买入 |
| 09:46:00 |
16.54 |
6 |
3457 |
买入 |
| 09:46:03 |
16.53 |
3 |
3460 |
卖出 |
| 09:46:06 |
16.53 |
2 |
3462 |
卖出 |
| 09:46:12 |
16.53 |
4 |
3466 |
卖出 |
| 09:46:15 |
16.52 |
13 |
3479 |
卖出 |
| 09:46:18 |
16.56 |
137 |
3616 |
买入 |
| 09:46:24 |
16.6 |
1 |
3617 |
买入 |
| 09:46:27 |
16.6 |
3 |
3620 |
买入 |
| 09:46:30 |
16.6 |
1 |
3621 |
买入 |
| 09:46:33 |
16.6 |
2 |
3623 |
买入 |
| 09:46:42 |
16.62 |
1 |
3624 |
买入 |
| 09:46:45 |
16.6 |
12 |
3636 |
卖出 |
| 09:46:48 |
16.6 |
46 |
3682 |
卖出 |
| 09:46:51 |
16.6 |
7 |
3689 |
买入 |
| 09:47:00 |
16.64 |
1 |
3690 |
买入 |
| 09:47:06 |
16.63 |
7 |
3697 |
卖出 |
| 09:47:09 |
16.62 |
9 |
3706 |
卖出 |
| 09:47:12 |
16.63 |
1 |
3707 |
买入 |
| 09:47:18 |
16.65 |
4 |
3711 |
买入 |
| 09:47:24 |
16.63 |
2 |
3713 |
买入 |
| 09:47:30 |
16.63 |
2 |
3715 |
卖出 |
| 09:47:33 |
16.65 |
3 |
3718 |
买入 |
| 09:47:36 |
16.65 |
3 |
3721 |
卖出 |
| 09:47:39 |
16.65 |
5 |
3726 |
买入 |
| 09:47:42 |
16.6 |
24 |
3750 |
卖出 |
| 09:47:45 |
16.59 |
1 |
3751 |
卖出 |
| 09:47:48 |
16.64 |
2 |
3753 |
买入 |
| 09:47:54 |
16.64 |
1 |
3754 |
买入 |
| 09:47:57 |
16.64 |
1 |
3755 |
买入 |
| 09:48:03 |
16.64 |
2 |
3757 |
买入 |
| 09:48:06 |
16.59 |
18 |
3775 |
卖出 |
| 09:48:09 |
16.6 |
5 |
3780 |
买入 |
| 09:48:12 |
16.59 |
1 |
3781 |
卖出 |
| 09:48:15 |
16.57 |
35 |
3816 |
卖出 |
| 09:48:18 |
16.6 |
6 |
3822 |
买入 |
| 09:48:21 |
16.6 |
1 |
3823 |
卖出 |
| 09:48:24 |
16.6 |
1 |
3824 |
卖出 |
| 09:48:27 |
16.64 |
20 |
3844 |
买入 |
| 09:48:48 |
16.64 |
9 |
3853 |
买入 |
| 09:48:51 |
16.63 |
2 |
3855 |
买入 |
| 09:48:54 |
16.63 |
15 |
3870 |
买入 |
| 09:48:57 |
16.65 |
1 |
3871 |
买入 |
| 09:49:00 |
16.65 |
1 |
3872 |
买入 |
| 09:49:12 |
16.66 |
2 |
3874 |
买入 |
| 09:49:15 |
16.66 |
27 |
3901 |
买入 |
| 09:49:18 |
16.66 |
2 |
3903 |
买入 |
| 09:49:21 |
16.66 |
1 |
3904 |
买入 |
| 09:49:24 |
16.66 |
3 |
3907 |
买入 |
| 09:49:33 |
16.66 |
4 |
3911 |
买入 |
| 09:49:42 |
16.7 |
18 |
3929 |
买入 |
| 09:49:45 |
16.66 |
1 |
3930 |
卖出 |
| 09:49:48 |
16.7 |
8 |
3938 |
买入 |
| 09:49:57 |
16.69 |
13 |
3951 |
买入 |
| 09:50:03 |
16.69 |
7 |
3958 |
买入 |
| 09:50:24 |
16.69 |
1 |
3959 |
买入 |
| 09:50:27 |
16.63 |
1 |
3960 |
卖出 |
| 09:50:30 |
16.62 |
10 |
3970 |
卖出 |
| 09:50:33 |
16.63 |
15 |
3985 |
买入 |
| 09:50:36 |
16.61 |
1 |
3986 |
卖出 |
| 09:50:39 |
16.65 |
2 |
3988 |
买入 |