飞凯材料[300398]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
21.8 |
21 |
21 |
集合竞价 |
| 09:15:12 |
21.62 |
21 |
21 |
集合竞价 |
| 09:16:06 |
21.6 |
21 |
21 |
集合竞价 |
| 09:17:18 |
21.51 |
21 |
21 |
集合竞价 |
| 09:17:45 |
21.4 |
23 |
23 |
集合竞价 |
| 09:19:15 |
21.4 |
40 |
40 |
集合竞价 |
| 09:19:33 |
21.4 |
40 |
40 |
集合竞价 |
| 09:19:51 |
21.4 |
41 |
41 |
集合竞价 |
| 09:20:03 |
21.4 |
41 |
41 |
集合竞价 |
| 09:20:12 |
21.4 |
42 |
42 |
集合竞价 |
| 09:20:57 |
21.4 |
44 |
44 |
集合竞价 |
| 09:21:15 |
21.4 |
46 |
46 |
集合竞价 |
| 09:21:24 |
21.4 |
48 |
48 |
集合竞价 |
| 09:21:33 |
21.4 |
48 |
48 |
集合竞价 |
| 09:21:42 |
21.4 |
48 |
48 |
集合竞价 |
| 09:22:00 |
21.4 |
48 |
48 |
集合竞价 |
| 09:22:09 |
21.4 |
50 |
50 |
集合竞价 |
| 09:22:18 |
21.4 |
50 |
50 |
集合竞价 |
| 09:22:27 |
21.4 |
53 |
53 |
集合竞价 |
| 09:22:36 |
21.4 |
55 |
55 |
集合竞价 |
| 09:23:03 |
21.4 |
113 |
113 |
集合竞价 |
| 09:23:12 |
21.4 |
117 |
117 |
集合竞价 |
| 09:23:21 |
21.4 |
160 |
160 |
集合竞价 |
| 09:23:30 |
21.4 |
160 |
160 |
集合竞价 |
| 09:23:39 |
21.4 |
168 |
168 |
集合竞价 |
| 09:23:48 |
21.41 |
168 |
168 |
集合竞价 |
| 09:23:57 |
21.41 |
182 |
182 |
集合竞价 |
| 09:24:06 |
21.4 |
204 |
204 |
集合竞价 |
| 09:24:15 |
21.39 |
289 |
289 |
集合竞价 |
| 09:24:24 |
21.39 |
306 |
306 |
集合竞价 |
| 09:24:33 |
21.38 |
349 |
349 |
集合竞价 |
| 09:24:42 |
21.38 |
364 |
364 |
集合竞价 |
| 09:24:51 |
21.36 |
372 |
372 |
集合竞价 |
| 09:25:00 |
21.36 |
438 |
438 |
集合竞价 |
| 09:25:03 |
21.36 |
438 |
876 |
买入 |
| 09:30:03 |
21.35 |
331 |
1207 |
卖出 |
| 09:30:06 |
21.3 |
334 |
1541 |
卖出 |
| 09:30:09 |
21.3 |
57 |
1598 |
卖出 |
| 09:30:12 |
21.28 |
161 |
1759 |
卖出 |
| 09:30:15 |
21.25 |
52 |
1811 |
卖出 |
| 09:30:18 |
21.21 |
27 |
1838 |
卖出 |
| 09:30:21 |
21.18 |
108 |
1946 |
卖出 |
| 09:30:24 |
21.21 |
74 |
2020 |
买入 |
| 09:30:27 |
21.17 |
312 |
2332 |
卖出 |
| 09:30:30 |
21.16 |
196 |
2528 |
卖出 |
| 09:30:33 |
21.2 |
58 |
2586 |
买入 |
| 09:30:36 |
21.19 |
231 |
2817 |
卖出 |
| 09:30:39 |
21.19 |
106 |
2923 |
卖出 |
| 09:30:42 |
21.19 |
31 |
2954 |
买入 |
| 09:30:45 |
21.16 |
25 |
2979 |
卖出 |
| 09:30:48 |
21.16 |
29 |
3008 |
卖出 |
| 09:30:51 |
21.18 |
55 |
3063 |
买入 |
| 09:30:54 |
21.17 |
81 |
3144 |
买入 |
| 09:30:57 |
21.17 |
111 |
3255 |
卖出 |
| 09:31:00 |
21.15 |
105 |
3360 |
卖出 |
| 09:31:03 |
21.17 |
246 |
3606 |
买入 |
| 09:31:06 |
21.17 |
110 |
3716 |
买入 |
| 09:31:09 |
21.26 |
140 |
3856 |
买入 |
| 09:31:12 |
21.3 |
230 |
4086 |
买入 |
| 09:31:15 |
21.25 |
33 |
4119 |
卖出 |
| 09:31:18 |
21.24 |
54 |
4173 |
卖出 |
| 09:31:21 |
21.26 |
100 |
4273 |
买入 |
| 09:31:24 |
21.25 |
56 |
4329 |
卖出 |
| 09:31:27 |
21.27 |
19 |
4348 |
买入 |
| 09:31:30 |
21.25 |
33 |
4381 |
卖出 |
| 09:31:33 |
21.33 |
112 |
4493 |
买入 |
| 09:31:36 |
21.37 |
472 |
4965 |
买入 |
| 09:31:39 |
21.37 |
133 |
5098 |
买入 |
| 09:31:42 |
21.37 |
76 |
5174 |
卖出 |
| 09:31:45 |
21.38 |
79 |
5253 |
买入 |
| 09:31:48 |
21.43 |
57 |
5310 |
买入 |
| 09:31:51 |
21.42 |
61 |
5371 |
卖出 |
| 09:31:54 |
21.42 |
63 |
5434 |
卖出 |
| 09:31:57 |
21.42 |
99 |
5533 |
买入 |
| 09:32:00 |
21.43 |
78 |
5611 |
买入 |
| 09:32:03 |
21.4 |
39 |
5650 |
卖出 |
| 09:32:06 |
21.4 |
87 |
5737 |
卖出 |
| 09:32:09 |
21.42 |
267 |
6004 |
买入 |
| 09:32:12 |
21.43 |
211 |
6215 |
买入 |
| 09:32:15 |
21.43 |
202 |
6417 |
买入 |
| 09:32:18 |
21.41 |
105 |
6522 |
卖出 |
| 09:32:21 |
21.42 |
51 |
6573 |
买入 |
| 09:32:24 |
21.4 |
63 |
6636 |
卖出 |
| 09:32:27 |
21.42 |
57 |
6693 |
买入 |
| 09:32:30 |
21.41 |
18 |
6711 |
买入 |
| 09:32:33 |
21.4 |
9 |
6720 |
卖出 |
| 09:32:36 |
21.41 |
136 |
6856 |
买入 |
| 09:32:39 |
21.39 |
9 |
6865 |
买入 |
| 09:32:42 |
21.37 |
139 |
7004 |
卖出 |
| 09:32:45 |
21.34 |
138 |
7142 |
卖出 |
| 09:32:48 |
21.37 |
47 |
7189 |
买入 |
| 09:32:51 |
21.36 |
55 |
7244 |
卖出 |
| 09:32:54 |
21.38 |
8 |
7252 |
买入 |
| 09:32:57 |
21.38 |
22 |
7274 |
卖出 |
| 09:33:00 |
21.41 |
100 |
7374 |
买入 |
| 09:33:03 |
21.37 |
107 |
7481 |
卖出 |
| 09:33:06 |
21.37 |
90 |
7571 |
买入 |
| 09:33:09 |
21.37 |
285 |
7856 |
买入 |
| 09:33:12 |
21.41 |
103 |
7959 |
买入 |
| 09:33:15 |
21.43 |
615 |
8574 |
买入 |
| 09:33:18 |
21.47 |
254 |
8828 |
买入 |
| 09:33:21 |
21.5 |
48 |
8876 |
买入 |
| 09:33:24 |
21.49 |
94 |
8970 |
卖出 |
| 09:33:27 |
21.51 |
21 |
8991 |
买入 |
| 09:33:30 |
21.52 |
3 |
8994 |
买入 |
| 09:33:33 |
21.52 |
66 |
9060 |
卖出 |
| 09:33:36 |
21.52 |
259 |
9319 |
卖出 |
| 09:33:39 |
21.56 |
183 |
9502 |
买入 |
| 09:33:42 |
21.53 |
85 |
9587 |
卖出 |
| 09:33:45 |
21.5 |
30 |
9617 |
卖出 |
| 09:33:48 |
21.58 |
62 |
9679 |
买入 |
| 09:33:51 |
21.53 |
12 |
9691 |
卖出 |
| 09:33:54 |
21.53 |
33 |
9724 |
卖出 |
| 09:33:57 |
21.56 |
152 |
9876 |
买入 |
| 09:34:00 |
21.59 |
260 |
10136 |
买入 |
| 09:34:03 |
21.56 |
176 |
10312 |
卖出 |
| 09:34:06 |
21.59 |
122 |
10434 |
买入 |
| 09:34:09 |
21.59 |
23 |
10457 |
买入 |
| 09:34:12 |
21.57 |
7 |
10464 |
卖出 |
| 09:34:15 |
21.57 |
159 |
10623 |
买入 |
| 09:34:18 |
21.59 |
217 |
10840 |
买入 |
| 09:34:21 |
21.57 |
32 |
10872 |
卖出 |
| 09:34:24 |
21.59 |
96 |
10968 |
买入 |
| 09:34:27 |
21.59 |
93 |
11061 |
卖出 |
| 09:34:30 |
21.59 |
17 |
11078 |
买入 |
| 09:34:33 |
21.58 |
30 |
11108 |
卖出 |
| 09:34:36 |
21.57 |
126 |
11234 |
卖出 |
| 09:34:39 |
21.6 |
73 |
11307 |
买入 |
| 09:34:42 |
21.6 |
58 |
11365 |
卖出 |
| 09:34:45 |
21.62 |
15 |
11380 |
买入 |
| 09:34:48 |
21.61 |
28 |
11408 |
卖出 |
| 09:34:51 |
21.6 |
257 |
11665 |
卖出 |
| 09:34:54 |
21.63 |
32 |
11697 |
买入 |
| 09:34:57 |
21.62 |
156 |
11853 |
买入 |
| 09:35:00 |
21.63 |
73 |
11926 |
买入 |
| 09:35:03 |
21.65 |
272 |
12198 |
买入 |
| 09:35:06 |
21.65 |
108 |
12306 |
卖出 |
| 09:35:09 |
21.65 |
33 |
12339 |
卖出 |
| 09:35:12 |
21.66 |
20 |
12359 |
买入 |
| 09:35:15 |
21.63 |
79 |
12438 |
卖出 |
| 09:35:18 |
21.63 |
124 |
12562 |
买入 |
| 09:35:21 |
21.62 |
29 |
12591 |
卖出 |
| 09:35:24 |
21.63 |
210 |
12801 |
买入 |
| 09:35:27 |
21.61 |
107 |
12908 |
卖出 |
| 09:35:30 |
21.61 |
22 |
12930 |
买入 |
| 09:35:33 |
21.6 |
34 |
12964 |
卖出 |
| 09:35:36 |
21.6 |
43 |
13007 |
买入 |
| 09:35:39 |
21.59 |
16 |
13023 |
卖出 |
| 09:35:42 |
21.58 |
62 |
13085 |
卖出 |
| 09:35:45 |
21.58 |
72 |
13157 |
卖出 |
| 09:35:48 |
21.57 |
115 |
13272 |
卖出 |
| 09:35:51 |
21.58 |
328 |
13600 |
买入 |
| 09:35:54 |
21.59 |
131 |
13731 |
买入 |
| 09:35:57 |
21.6 |
75 |
13806 |
买入 |
| 09:36:00 |
21.58 |
175 |
13981 |
卖出 |
| 09:36:03 |
21.58 |
77 |
14058 |
买入 |
| 09:36:06 |
21.58 |
61 |
14119 |
买入 |
| 09:36:09 |
21.58 |
339 |
14458 |
买入 |
| 09:36:12 |
21.57 |
120 |
14578 |
卖出 |
| 09:36:15 |
21.57 |
9 |
14587 |
买入 |
| 09:36:18 |
21.54 |
152 |
14739 |
卖出 |
| 09:36:21 |
21.55 |
61 |
14800 |
买入 |
| 09:36:27 |
21.56 |
26 |
14826 |
买入 |
| 09:36:30 |
21.57 |
85 |
14911 |
买入 |
| 09:36:33 |
21.58 |
133 |
15044 |
买入 |
| 09:36:36 |
21.57 |
51 |
15095 |
卖出 |
| 09:36:39 |
21.57 |
284 |
15379 |
买入 |
| 09:36:42 |
21.56 |
64 |
15443 |
卖出 |
| 09:36:45 |
21.56 |
52 |
15495 |
卖出 |
| 09:36:51 |
21.56 |
30 |
15525 |
买入 |
| 09:36:54 |
21.55 |
53 |
15578 |
卖出 |
| 09:36:57 |
21.53 |
93 |
15671 |
卖出 |
| 09:37:00 |
21.58 |
87 |
15758 |
买入 |
| 09:37:03 |
21.57 |
72 |
15830 |
卖出 |
| 09:37:06 |
21.6 |
160 |
15990 |
买入 |
| 09:37:09 |
21.58 |
14 |
16004 |
卖出 |
| 09:37:12 |
21.55 |
50 |
16054 |
卖出 |
| 09:37:15 |
21.56 |
39 |
16093 |
卖出 |
| 09:37:18 |
21.57 |
13 |
16106 |
买入 |
| 09:37:21 |
21.56 |
25 |
16131 |
卖出 |
| 09:37:24 |
21.58 |
28 |
16159 |
买入 |
| 09:37:27 |
21.57 |
7 |
16166 |
卖出 |
| 09:37:30 |
21.58 |
101 |
16267 |
买入 |
| 09:37:33 |
21.58 |
16 |
16283 |
卖出 |
| 09:37:36 |
21.58 |
2 |
16285 |
卖出 |
| 09:37:39 |
21.57 |
7 |
16292 |
卖出 |
| 09:37:42 |
21.57 |
16 |
16308 |
买入 |
| 09:37:45 |
21.57 |
2 |
16310 |
卖出 |
| 09:37:48 |
21.59 |
25 |
16335 |
买入 |
| 09:37:51 |
21.59 |
2 |
16337 |
卖出 |
| 09:37:54 |
21.59 |
7 |
16344 |
卖出 |
| 09:37:57 |
21.53 |
107 |
16451 |
卖出 |
| 09:38:00 |
21.54 |
3 |
16454 |
买入 |
| 09:38:03 |
21.52 |
51 |
16505 |
卖出 |
| 09:38:06 |
21.51 |
32 |
16537 |
卖出 |
| 09:38:09 |
21.54 |
111 |
16648 |
买入 |
| 09:38:12 |
21.5 |
145 |
16793 |
卖出 |
| 09:38:15 |
21.5 |
266 |
17059 |
卖出 |
| 09:38:18 |
21.48 |
14 |
17073 |
卖出 |
| 09:38:21 |
21.48 |
24 |
17097 |
买入 |
| 09:38:24 |
21.47 |
15 |
17112 |
卖出 |
| 09:38:27 |
21.41 |
113 |
17225 |
卖出 |
| 09:38:30 |
21.42 |
6 |
17231 |
买入 |
| 09:38:33 |
21.44 |
191 |
17422 |
买入 |
| 09:38:36 |
21.45 |
32 |
17454 |
买入 |
| 09:38:39 |
21.46 |
26 |
17480 |
买入 |
| 09:38:42 |
21.43 |
13 |
17493 |
卖出 |
| 09:38:45 |
21.44 |
12 |
17505 |
买入 |
| 09:38:48 |
21.43 |
1 |
17506 |
卖出 |
| 09:38:51 |
21.45 |
12 |
17518 |
买入 |
| 09:38:54 |
21.44 |
60 |
17578 |
买入 |
| 09:38:57 |
21.43 |
24 |
17602 |
卖出 |
| 09:39:00 |
21.43 |
25 |
17627 |
卖出 |
| 09:39:03 |
21.44 |
77 |
17704 |
买入 |
| 09:39:06 |
21.43 |
18 |
17722 |
卖出 |
| 09:39:09 |
21.39 |
268 |
17990 |
卖出 |
| 09:39:12 |
21.39 |
138 |
18128 |
卖出 |
| 09:39:15 |
21.4 |
34 |
18162 |
买入 |
| 09:39:18 |
21.37 |
60 |
18222 |
卖出 |
| 09:39:21 |
21.37 |
4 |
18226 |
买入 |
| 09:39:24 |
21.38 |
15 |
18241 |
买入 |
| 09:39:27 |
21.37 |
17 |
18258 |
卖出 |
| 09:39:30 |
21.36 |
10 |
18268 |
卖出 |
| 09:39:33 |
21.35 |
97 |
18365 |
卖出 |
| 09:39:36 |
21.36 |
68 |
18433 |
买入 |
| 09:39:39 |
21.38 |
84 |
18517 |
买入 |
| 09:39:42 |
21.36 |
45 |
18562 |
卖出 |
| 09:39:45 |
21.36 |
87 |
18649 |
卖出 |
| 09:39:51 |
21.36 |
8 |
18657 |
卖出 |
| 09:39:54 |
21.38 |
45 |
18702 |
买入 |
| 09:39:57 |
21.37 |
25 |
18727 |
卖出 |
| 09:40:00 |
21.39 |
103 |
18830 |
买入 |
| 09:40:03 |
21.36 |
7 |
18837 |
卖出 |
| 09:40:06 |
21.35 |
106 |
18943 |
卖出 |
| 09:40:09 |
21.33 |
69 |
19012 |
卖出 |
| 09:40:12 |
21.34 |
176 |
19188 |
买入 |
| 09:40:15 |
21.35 |
16 |
19204 |
买入 |
| 09:40:18 |
21.36 |
199 |
19403 |
买入 |
| 09:40:21 |
21.37 |
61 |
19464 |
买入 |
| 09:40:24 |
21.37 |
23 |
19487 |
卖出 |
| 09:40:27 |
21.37 |
30 |
19517 |
卖出 |
| 09:40:30 |
21.37 |
23 |
19540 |
卖出 |
| 09:40:33 |
21.37 |
8 |
19548 |
卖出 |
| 09:40:36 |
21.37 |
21 |
19569 |
买入 |
| 09:40:39 |
21.35 |
50 |
19619 |
卖出 |
| 09:40:42 |
21.36 |
21 |
19640 |
买入 |
| 09:40:45 |
21.36 |
43 |
19683 |
卖出 |
| 09:40:48 |
21.35 |
17 |
19700 |
卖出 |
| 09:40:51 |
21.34 |
22 |
19722 |
卖出 |
| 09:40:54 |
21.34 |
29 |
19751 |
卖出 |
| 09:40:57 |
21.33 |
68 |
19819 |
卖出 |
| 09:41:00 |
21.34 |
39 |
19858 |
买入 |
| 09:41:03 |
21.33 |
28 |
19886 |
卖出 |
| 09:41:06 |
21.34 |
22 |
19908 |
买入 |
| 09:41:09 |
21.32 |
41 |
19949 |
卖出 |
| 09:41:12 |
21.33 |
24 |
19973 |
买入 |
| 09:41:15 |
21.32 |
53 |
20026 |
卖出 |
| 09:41:18 |
21.34 |
59 |
20085 |
买入 |
| 09:41:21 |
21.33 |
151 |
20236 |
卖出 |
| 09:41:24 |
21.39 |
105 |
20341 |
买入 |
| 09:41:27 |
21.43 |
116 |
20457 |
买入 |
| 09:41:30 |
21.45 |
51 |
20508 |
买入 |
| 09:41:33 |
21.45 |
9 |
20517 |
买入 |
| 09:41:36 |
21.39 |
2 |
20519 |
卖出 |
| 09:41:42 |
21.4 |
1 |
20520 |
卖出 |
| 09:41:45 |
21.39 |
6 |
20526 |
卖出 |
| 09:41:48 |
21.42 |
22 |
20548 |
买入 |
| 09:41:54 |
21.41 |
3 |
20551 |
卖出 |
| 09:41:57 |
21.39 |
36 |
20587 |
卖出 |
| 09:42:00 |
21.4 |
38 |
20625 |
买入 |
| 09:42:03 |
21.4 |
141 |
20766 |
卖出 |
| 09:42:06 |
21.4 |
15 |
20781 |
卖出 |
| 09:42:09 |
21.41 |
28 |
20809 |
卖出 |
| 09:42:12 |
21.44 |
4 |
20813 |
买入 |
| 09:42:15 |
21.42 |
116 |
20929 |
卖出 |
| 09:42:18 |
21.43 |
15 |
20944 |
卖出 |
| 09:42:21 |
21.42 |
25 |
20969 |
卖出 |
| 09:42:24 |
21.44 |
89 |
21058 |
买入 |
| 09:42:27 |
21.41 |
2 |
21060 |
买入 |
| 09:42:30 |
21.41 |
91 |
21151 |
买入 |
| 09:42:33 |
21.4 |
41 |
21192 |
卖出 |
| 09:42:36 |
21.42 |
16 |
21208 |
买入 |
| 09:42:39 |
21.4 |
42 |
21250 |
卖出 |
| 09:42:42 |
21.39 |
8 |
21258 |
卖出 |
| 09:42:45 |
21.39 |
16 |
21274 |
卖出 |
| 09:42:48 |
21.39 |
61 |
21335 |
卖出 |
| 09:42:51 |
21.39 |
94 |
21429 |
卖出 |
| 09:42:54 |
21.4 |
11 |
21440 |
买入 |
| 09:42:57 |
21.39 |
23 |
21463 |
卖出 |
| 09:43:00 |
21.39 |
33 |
21496 |
卖出 |
| 09:43:03 |
21.4 |
13 |
21509 |
买入 |
| 09:43:09 |
21.4 |
13 |
21522 |
卖出 |
| 09:43:12 |
21.4 |
17 |
21539 |
买入 |
| 09:43:15 |
21.41 |
123 |
21662 |
买入 |
| 09:43:18 |
21.4 |
32 |
21694 |
卖出 |
| 09:43:21 |
21.4 |
4 |
21698 |
卖出 |
| 09:43:24 |
21.4 |
1 |
21699 |
卖出 |
| 09:43:27 |
21.4 |
11 |
21710 |
卖出 |
| 09:43:30 |
21.4 |
19 |
21729 |
卖出 |
| 09:43:33 |
21.41 |
346 |
22075 |
买入 |