菲利华[300395]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
50.77 |
5 |
5 |
集合竞价 |
| 09:18:39 |
50.76 |
5 |
5 |
集合竞价 |
| 09:18:48 |
50.68 |
5 |
5 |
集合竞价 |
| 09:20:03 |
50.68 |
5 |
5 |
集合竞价 |
| 09:21:15 |
50.67 |
5 |
5 |
集合竞价 |
| 09:21:24 |
50.6 |
5 |
5 |
集合竞价 |
| 09:22:45 |
50.6 |
5 |
5 |
集合竞价 |
| 09:23:30 |
50.6 |
6 |
6 |
集合竞价 |
| 09:24:42 |
50.6 |
6 |
6 |
集合竞价 |
| 09:24:51 |
50.59 |
6 |
6 |
集合竞价 |
| 09:25:00 |
50.6 |
8 |
8 |
集合竞价 |
| 09:25:03 |
50.59 |
9 |
17 |
卖出 |
| 09:30:03 |
50.58 |
17 |
34 |
卖出 |
| 09:30:06 |
50.58 |
13 |
47 |
买入 |
| 09:30:09 |
50.3 |
3 |
50 |
卖出 |
| 09:30:12 |
50.27 |
43 |
93 |
卖出 |
| 09:30:15 |
50.27 |
3 |
96 |
买入 |
| 09:30:18 |
50.27 |
7 |
103 |
卖出 |
| 09:30:21 |
50.3 |
4 |
107 |
卖出 |
| 09:30:24 |
50.27 |
19 |
126 |
卖出 |
| 09:30:27 |
50.55 |
1 |
127 |
买入 |
| 09:30:30 |
50.07 |
53 |
180 |
卖出 |
| 09:30:33 |
49.95 |
37 |
217 |
卖出 |
| 09:30:36 |
50.04 |
48 |
265 |
买入 |
| 09:30:39 |
50.09 |
4 |
269 |
买入 |
| 09:30:42 |
50.26 |
12 |
281 |
买入 |
| 09:30:45 |
50.26 |
9 |
290 |
卖出 |
| 09:30:48 |
50.51 |
13 |
303 |
买入 |
| 09:31:00 |
50.3 |
4 |
307 |
卖出 |
| 09:31:03 |
50.49 |
26 |
333 |
买入 |
| 09:31:06 |
50.49 |
13 |
346 |
卖出 |
| 09:31:09 |
50.47 |
3 |
349 |
卖出 |
| 09:31:12 |
50.45 |
4 |
353 |
卖出 |
| 09:31:15 |
50.45 |
12 |
365 |
卖出 |
| 09:31:18 |
50.47 |
16 |
381 |
买入 |
| 09:31:21 |
50.38 |
1 |
382 |
卖出 |
| 09:31:24 |
50.44 |
7 |
389 |
买入 |
| 09:31:27 |
50.43 |
5 |
394 |
卖出 |
| 09:31:30 |
50.38 |
5 |
399 |
卖出 |
| 09:31:33 |
50.5 |
7 |
406 |
买入 |
| 09:31:36 |
50.5 |
14 |
420 |
买入 |
| 09:31:39 |
50.5 |
1 |
421 |
买入 |
| 09:31:42 |
50.48 |
7 |
428 |
卖出 |
| 09:31:45 |
50.48 |
3 |
431 |
买入 |
| 09:31:48 |
50.5 |
6 |
437 |
买入 |
| 09:31:51 |
50.5 |
21 |
458 |
买入 |
| 09:31:54 |
50.53 |
1 |
459 |
买入 |
| 09:31:57 |
50.58 |
6 |
465 |
买入 |
| 09:32:00 |
50.58 |
2 |
467 |
买入 |
| 09:32:03 |
50.6 |
43 |
510 |
买入 |
| 09:32:06 |
50.63 |
60 |
570 |
买入 |
| 09:32:12 |
50.67 |
8 |
578 |
买入 |
| 09:32:15 |
50.68 |
7 |
585 |
买入 |
| 09:32:24 |
50.88 |
4 |
589 |
买入 |
| 09:32:33 |
50.73 |
4 |
593 |
卖出 |
| 09:32:36 |
50.88 |
2 |
595 |
买入 |
| 09:32:45 |
50.73 |
4 |
599 |
卖出 |
| 09:32:48 |
50.72 |
5 |
604 |
卖出 |
| 09:32:51 |
50.67 |
16 |
620 |
卖出 |
| 09:32:54 |
50.67 |
3 |
623 |
卖出 |
| 09:32:57 |
50.67 |
1 |
624 |
卖出 |
| 09:33:00 |
50.73 |
3 |
627 |
买入 |
| 09:33:03 |
50.72 |
11 |
638 |
买入 |
| 09:33:06 |
50.71 |
2 |
640 |
卖出 |
| 09:33:09 |
50.7 |
8 |
648 |
卖出 |
| 09:33:12 |
50.73 |
10 |
658 |
买入 |
| 09:33:15 |
50.74 |
4 |
662 |
买入 |
| 09:33:21 |
50.73 |
28 |
690 |
卖出 |
| 09:33:24 |
50.82 |
1 |
691 |
买入 |
| 09:33:27 |
50.82 |
1 |
692 |
买入 |
| 09:33:30 |
50.81 |
5 |
697 |
买入 |
| 09:33:36 |
50.77 |
12 |
709 |
卖出 |
| 09:33:39 |
50.69 |
24 |
733 |
卖出 |
| 09:33:42 |
50.67 |
29 |
762 |
卖出 |
| 09:33:45 |
50.67 |
27 |
789 |
卖出 |
| 09:33:48 |
50.65 |
9 |
798 |
卖出 |
| 09:33:51 |
50.66 |
26 |
824 |
买入 |
| 09:33:54 |
50.6 |
1 |
825 |
卖出 |
| 09:34:00 |
50.6 |
5 |
830 |
卖出 |
| 09:34:06 |
50.64 |
1 |
831 |
买入 |
| 09:34:09 |
50.66 |
2 |
833 |
买入 |
| 09:34:12 |
50.66 |
3 |
836 |
买入 |
| 09:34:21 |
50.66 |
1 |
837 |
卖出 |
| 09:34:27 |
50.72 |
3 |
840 |
买入 |
| 09:34:36 |
50.64 |
1 |
841 |
卖出 |
| 09:34:39 |
50.6 |
1 |
842 |
卖出 |
| 09:34:42 |
50.68 |
2 |
844 |
买入 |
| 09:34:45 |
50.6 |
50 |
894 |
卖出 |
| 09:34:48 |
50.6 |
11 |
905 |
卖出 |
| 09:34:51 |
50.58 |
2 |
907 |
卖出 |
| 09:35:00 |
50.56 |
3 |
910 |
卖出 |
| 09:35:03 |
50.56 |
14 |
924 |
卖出 |
| 09:35:06 |
50.58 |
6 |
930 |
买入 |
| 09:35:18 |
50.48 |
18 |
948 |
卖出 |
| 09:35:21 |
50.56 |
2 |
950 |
买入 |
| 09:35:24 |
50.49 |
2 |
952 |
卖出 |
| 09:35:27 |
50.49 |
8 |
960 |
卖出 |
| 09:35:30 |
50.56 |
3 |
963 |
买入 |
| 09:35:42 |
50.56 |
4 |
967 |
买入 |
| 09:35:48 |
50.48 |
8 |
975 |
卖出 |
| 09:35:51 |
50.57 |
6 |
981 |
买入 |
| 09:35:57 |
50.49 |
3 |
984 |
卖出 |
| 09:36:00 |
50.58 |
3 |
987 |
买入 |
| 09:36:03 |
50.58 |
1 |
988 |
买入 |
| 09:36:09 |
50.77 |
3 |
991 |
买入 |
| 09:36:18 |
50.76 |
3 |
994 |
买入 |
| 09:36:48 |
50.76 |
2 |
996 |
买入 |
| 09:36:51 |
50.76 |
6 |
1002 |
买入 |
| 09:36:54 |
50.76 |
4 |
1006 |
买入 |
| 09:37:03 |
50.74 |
4 |
1010 |
卖出 |
| 09:37:12 |
50.76 |
3 |
1013 |
买入 |
| 09:37:24 |
50.76 |
32 |
1045 |
买入 |
| 09:37:27 |
50.72 |
1 |
1046 |
卖出 |
| 09:37:30 |
50.76 |
9 |
1055 |
买入 |
| 09:37:33 |
50.81 |
40 |
1095 |
买入 |
| 09:37:36 |
50.81 |
6 |
1101 |
买入 |
| 09:37:39 |
50.81 |
7 |
1108 |
买入 |
| 09:37:42 |
50.88 |
167 |
1275 |
买入 |
| 09:37:48 |
51.26 |
50 |
1325 |
买入 |
| 09:37:51 |
50.99 |
34 |
1359 |
卖出 |
| 09:37:54 |
50.92 |
9 |
1368 |
卖出 |
| 09:37:57 |
50.96 |
1 |
1369 |
买入 |
| 09:38:00 |
51.27 |
4 |
1373 |
买入 |
| 09:38:03 |
51.25 |
15 |
1388 |
买入 |
| 09:38:06 |
50.92 |
30 |
1418 |
卖出 |
| 09:38:09 |
51.16 |
19 |
1437 |
买入 |
| 09:38:15 |
50.88 |
71 |
1508 |
卖出 |
| 09:38:18 |
51.11 |
30 |
1538 |
买入 |
| 09:38:21 |
50.88 |
3 |
1541 |
卖出 |
| 09:38:24 |
50.88 |
10 |
1551 |
卖出 |
| 09:38:33 |
51.08 |
14 |
1565 |
买入 |
| 09:38:36 |
50.86 |
4 |
1569 |
卖出 |
| 09:38:39 |
50.86 |
2 |
1571 |
卖出 |
| 09:38:42 |
50.81 |
3 |
1574 |
卖出 |
| 09:38:45 |
50.81 |
6 |
1580 |
卖出 |
| 09:38:48 |
50.87 |
3 |
1583 |
买入 |
| 09:38:57 |
51.02 |
3 |
1586 |
买入 |
| 09:39:03 |
51.02 |
43 |
1629 |
买入 |
| 09:39:06 |
51.01 |
6 |
1635 |
卖出 |
| 09:39:09 |
51 |
24 |
1659 |
买入 |
| 09:39:12 |
51.01 |
1 |
1660 |
买入 |
| 09:39:15 |
51.16 |
9 |
1669 |
买入 |
| 09:39:18 |
51.01 |
15 |
1684 |
卖出 |
| 09:39:21 |
51.13 |
12 |
1696 |
买入 |
| 09:39:24 |
51.01 |
7 |
1703 |
卖出 |
| 09:39:30 |
51.02 |
2 |
1705 |
卖出 |
| 09:39:33 |
51.11 |
3 |
1708 |
买入 |
| 09:39:36 |
51.11 |
2 |
1710 |
卖出 |
| 09:39:39 |
51.16 |
9 |
1719 |
买入 |
| 09:39:45 |
51.11 |
1 |
1720 |
卖出 |
| 09:39:48 |
51.19 |
8 |
1728 |
买入 |
| 09:39:51 |
51.19 |
1 |
1729 |
卖出 |
| 09:39:54 |
51.19 |
7 |
1736 |
卖出 |
| 09:40:00 |
51.13 |
15 |
1751 |
卖出 |
| 09:40:03 |
51.14 |
16 |
1767 |
买入 |
| 09:40:06 |
51.08 |
4 |
1771 |
卖出 |
| 09:40:09 |
51.1 |
21 |
1792 |
买入 |
| 09:40:12 |
51.1 |
16 |
1808 |
卖出 |
| 09:40:15 |
51.12 |
6 |
1814 |
卖出 |
| 09:40:18 |
51.18 |
21 |
1835 |
买入 |
| 09:40:21 |
51.18 |
6 |
1841 |
卖出 |
| 09:40:24 |
51.18 |
5 |
1846 |
买入 |
| 09:40:30 |
51.18 |
1 |
1847 |
买入 |
| 09:40:33 |
51.18 |
2 |
1849 |
买入 |
| 09:40:36 |
51.25 |
100 |
1949 |
买入 |
| 09:40:39 |
51.35 |
1 |
1950 |
买入 |
| 09:40:42 |
51.48 |
15 |
1965 |
买入 |
| 09:40:45 |
51.5 |
9 |
1974 |
买入 |
| 09:40:48 |
51.54 |
2 |
1976 |
买入 |
| 09:40:51 |
51.48 |
6 |
1982 |
卖出 |
| 09:40:54 |
51.48 |
7 |
1989 |
卖出 |
| 09:41:00 |
51.48 |
6 |
1995 |
卖出 |
| 09:41:03 |
51.54 |
15 |
2010 |
买入 |
| 09:41:06 |
51.48 |
24 |
2034 |
卖出 |
| 09:41:09 |
51.31 |
17 |
2051 |
卖出 |
| 09:41:12 |
51.56 |
33 |
2084 |
买入 |
| 09:41:15 |
51.55 |
10 |
2094 |
卖出 |
| 09:41:18 |
51.58 |
19 |
2113 |
买入 |
| 09:41:21 |
51.59 |
2 |
2115 |
买入 |
| 09:41:24 |
51.75 |
20 |
2135 |
买入 |
| 09:41:27 |
51.75 |
2 |
2137 |
卖出 |
| 09:41:30 |
51.88 |
39 |
2176 |
买入 |
| 09:41:33 |
51.88 |
2 |
2178 |
卖出 |
| 09:41:36 |
51.88 |
23 |
2201 |
卖出 |
| 09:41:39 |
51.88 |
3 |
2204 |
卖出 |
| 09:41:48 |
51.88 |
3 |
2207 |
买入 |
| 09:41:51 |
51.78 |
3 |
2210 |
卖出 |
| 09:41:54 |
51.87 |
41 |
2251 |
买入 |
| 09:41:57 |
51.78 |
20 |
2271 |
卖出 |
| 09:42:00 |
52 |
73 |
2344 |
买入 |
| 09:42:03 |
52 |
1 |
2345 |
买入 |
| 09:42:06 |
52 |
33 |
2378 |
买入 |
| 09:42:09 |
52.19 |
9 |
2387 |
买入 |
| 09:42:12 |
52.25 |
24 |
2411 |
买入 |
| 09:42:15 |
52 |
11 |
2422 |
卖出 |
| 09:42:18 |
51.78 |
5 |
2427 |
卖出 |
| 09:42:21 |
51.99 |
2 |
2429 |
买入 |
| 09:42:24 |
51.8 |
15 |
2444 |
卖出 |
| 09:42:27 |
51.98 |
12 |
2456 |
买入 |
| 09:42:36 |
51.75 |
8 |
2464 |
卖出 |
| 09:42:39 |
51.95 |
2 |
2466 |
买入 |
| 09:42:42 |
51.92 |
2 |
2468 |
卖出 |
| 09:42:45 |
51.59 |
10 |
2478 |
卖出 |
| 09:42:48 |
51.88 |
7 |
2485 |
买入 |
| 09:42:57 |
51.78 |
2 |
2487 |
卖出 |
| 09:43:03 |
51.89 |
9 |
2496 |
买入 |
| 09:43:06 |
51.76 |
2 |
2498 |
买入 |
| 09:43:09 |
51.76 |
2 |
2500 |
买入 |
| 09:43:12 |
51.89 |
7 |
2507 |
买入 |
| 09:43:15 |
51.74 |
1 |
2508 |
卖出 |
| 09:43:18 |
51.89 |
12 |
2520 |
买入 |
| 09:43:21 |
51.89 |
1 |
2521 |
买入 |
| 09:43:24 |
51.89 |
3 |
2524 |
买入 |
| 09:43:27 |
51.64 |
6 |
2530 |
卖出 |
| 09:43:30 |
51.74 |
1 |
2531 |
买入 |
| 09:43:36 |
51.74 |
6 |
2537 |
卖出 |
| 09:43:39 |
51.74 |
1 |
2538 |
卖出 |
| 09:43:51 |
51.74 |
4 |
2542 |
卖出 |
| 09:43:54 |
51.74 |
2 |
2544 |
卖出 |
| 09:44:00 |
51.64 |
1 |
2545 |
卖出 |
| 09:44:03 |
51.59 |
6 |
2551 |
卖出 |
| 09:44:06 |
51.59 |
2 |
2553 |
卖出 |
| 09:44:09 |
51.79 |
6 |
2559 |
买入 |
| 09:44:12 |
51.85 |
1 |
2560 |
买入 |
| 09:44:15 |
51.85 |
8 |
2568 |
买入 |
| 09:44:18 |
51.85 |
1 |
2569 |
卖出 |
| 09:44:24 |
51.98 |
22 |
2591 |
买入 |
| 09:44:27 |
51.74 |
2 |
2593 |
卖出 |
| 09:44:30 |
51.98 |
35 |
2628 |
买入 |
| 09:44:33 |
51.98 |
1 |
2629 |
买入 |
| 09:44:36 |
52 |
148 |
2777 |
买入 |
| 09:44:39 |
52 |
59 |
2836 |
买入 |
| 09:44:42 |
52.2 |
32 |
2868 |
买入 |
| 09:44:45 |
52.22 |
15 |
2883 |
买入 |
| 09:44:48 |
52.03 |
3 |
2886 |
卖出 |
| 09:44:51 |
52.2 |
2 |
2888 |
买入 |
| 09:44:54 |
52.05 |
2 |
2890 |
卖出 |
| 09:44:57 |
52 |
11 |
2901 |
卖出 |
| 09:45:00 |
52.19 |
6 |
2907 |
买入 |
| 09:45:03 |
52.19 |
23 |
2930 |
买入 |
| 09:45:06 |
52.15 |
27 |
2957 |
卖出 |
| 09:45:09 |
52.01 |
28 |
2985 |
卖出 |
| 09:45:12 |
51.99 |
4 |
2989 |
卖出 |
| 09:45:15 |
51.82 |
18 |
3007 |
卖出 |
| 09:45:21 |
51.82 |
13 |
3020 |
卖出 |
| 09:45:24 |
51.99 |
1 |
3021 |
买入 |
| 09:45:27 |
52 |
9 |
3030 |
买入 |
| 09:45:33 |
52.17 |
7 |
3037 |
买入 |
| 09:45:42 |
52 |
2 |
3039 |
卖出 |
| 09:45:45 |
52.17 |
3 |
3042 |
买入 |
| 09:45:48 |
52.18 |
3 |
3045 |
买入 |
| 09:46:06 |
52.18 |
12 |
3057 |
买入 |
| 09:46:12 |
52.18 |
1 |
3058 |
买入 |
| 09:46:21 |
52.18 |
19 |
3077 |
买入 |
| 09:46:24 |
52.24 |
7 |
3084 |
买入 |
| 09:46:27 |
52.24 |
5 |
3089 |
买入 |
| 09:46:30 |
52.18 |
33 |
3122 |
卖出 |
| 09:46:33 |
52.24 |
1 |
3123 |
买入 |
| 09:46:36 |
52.19 |
18 |
3141 |
卖出 |
| 09:46:39 |
52.18 |
33 |
3174 |
卖出 |
| 09:46:42 |
52.25 |
6 |
3180 |
买入 |
| 09:46:45 |
52.28 |
7 |
3187 |
买入 |
| 09:46:48 |
52.13 |
44 |
3231 |
卖出 |
| 09:46:51 |
52.18 |
13 |
3244 |
买入 |
| 09:46:57 |
52.18 |
17 |
3261 |
买入 |
| 09:47:00 |
52.18 |
9 |
3270 |
买入 |
| 09:47:03 |
52.28 |
4 |
3274 |
买入 |
| 09:47:06 |
52.2 |
1 |
3275 |
卖出 |
| 09:47:09 |
52.3 |
3 |
3278 |
买入 |
| 09:47:12 |
52.18 |
1 |
3279 |
卖出 |
| 09:47:18 |
52.17 |
1 |
3280 |
买入 |
| 09:47:24 |
52.08 |
1 |
3281 |
卖出 |
| 09:47:27 |
52.18 |
72 |
3353 |
买入 |
| 09:47:30 |
52.06 |
19 |
3372 |
买入 |
| 09:47:33 |
52.06 |
4 |
3376 |
买入 |
| 09:47:36 |
52.29 |
24 |
3400 |
买入 |
| 09:47:42 |
52.34 |
12 |
3412 |
买入 |
| 09:47:45 |
52.28 |
3 |
3415 |
卖出 |
| 09:47:48 |
52.34 |
3 |
3418 |
买入 |
| 09:47:51 |
52.3 |
3 |
3421 |
卖出 |
| 09:47:57 |
52.35 |
34 |
3455 |
买入 |
| 09:48:00 |
52.29 |
1 |
3456 |
买入 |
| 09:48:03 |
52.2 |
23 |
3479 |
卖出 |
| 09:48:06 |
52.33 |
1 |
3480 |
买入 |
| 09:48:09 |
52.26 |
19 |
3499 |
卖出 |
| 09:48:12 |
52.2 |
5 |
3504 |
卖出 |
| 09:48:15 |
52.33 |
6 |
3510 |
买入 |
| 09:48:21 |
52.33 |
3 |
3513 |
买入 |
| 09:48:27 |
52.33 |
19 |
3532 |
买入 |
| 09:48:30 |
52.2 |
19 |
3551 |
卖出 |
| 09:48:36 |
52.2 |
11 |
3562 |
卖出 |
| 09:48:39 |
52.3 |
1 |
3563 |
买入 |
| 09:48:42 |
52.35 |
11 |
3574 |
买入 |
| 09:48:45 |
52.32 |
2 |
3576 |
卖出 |
| 09:48:48 |
52.33 |
13 |
3589 |
卖出 |
| 09:48:51 |
52.35 |
4 |
3593 |
买入 |
| 09:48:54 |
52.34 |
6 |
3599 |
买入 |
| 09:48:57 |
52.35 |
16 |
3615 |
买入 |
| 09:49:00 |
52.35 |
10 |
3625 |
买入 |
| 09:49:03 |
52.38 |
10 |
3635 |
买入 |