飞荣达[300602]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:12 |
10.34 |
1 |
1 |
集合竞价 |
| 09:22:18 |
10.24 |
1 |
1 |
集合竞价 |
| 09:24:33 |
10.24 |
6 |
6 |
集合竞价 |
| 09:24:42 |
10.24 |
7 |
7 |
集合竞价 |
| 09:24:51 |
10.1 |
14 |
14 |
集合竞价 |
| 09:25:00 |
10.23 |
20 |
20 |
集合竞价 |
| 09:25:03 |
10.22 |
20 |
40 |
卖出 |
| 09:30:03 |
10.23 |
127 |
167 |
买入 |
| 09:30:06 |
10.23 |
101 |
268 |
卖出 |
| 09:30:09 |
10.11 |
171 |
439 |
卖出 |
| 09:30:12 |
10.14 |
214 |
653 |
买入 |
| 09:30:15 |
10.18 |
157 |
810 |
买入 |
| 09:30:18 |
10.15 |
78 |
888 |
卖出 |
| 09:30:21 |
10.14 |
59 |
947 |
卖出 |
| 09:30:24 |
10.14 |
66 |
1013 |
卖出 |
| 09:30:27 |
10.11 |
115 |
1128 |
卖出 |
| 09:30:30 |
10.11 |
92 |
1220 |
卖出 |
| 09:30:33 |
10.1 |
169 |
1389 |
卖出 |
| 09:30:36 |
10.07 |
18 |
1407 |
卖出 |
| 09:30:39 |
10.09 |
58 |
1465 |
买入 |
| 09:30:42 |
10.08 |
73 |
1538 |
卖出 |
| 09:30:45 |
10.06 |
57 |
1595 |
卖出 |
| 09:30:48 |
10.02 |
64 |
1659 |
卖出 |
| 09:30:51 |
10.07 |
10 |
1669 |
卖出 |
| 09:30:54 |
10.05 |
26 |
1695 |
卖出 |
| 09:30:57 |
10.08 |
2 |
1697 |
卖出 |
| 09:31:00 |
10.04 |
51 |
1748 |
卖出 |
| 09:31:03 |
10.03 |
38 |
1786 |
卖出 |
| 09:31:09 |
10.04 |
126 |
1912 |
卖出 |
| 09:31:12 |
10.05 |
27 |
1939 |
买入 |
| 09:31:15 |
10.05 |
6 |
1945 |
买入 |
| 09:31:18 |
10.05 |
7 |
1952 |
买入 |
| 09:31:21 |
10.05 |
46 |
1998 |
买入 |
| 09:31:24 |
10.04 |
76 |
2074 |
卖出 |
| 09:31:27 |
10.02 |
63 |
2137 |
卖出 |
| 09:31:30 |
10.02 |
63 |
2200 |
买入 |
| 09:31:33 |
10.02 |
55 |
2255 |
卖出 |
| 09:31:36 |
10.01 |
32 |
2287 |
卖出 |
| 09:31:39 |
10 |
108 |
2395 |
卖出 |
| 09:31:42 |
10.02 |
79 |
2474 |
买入 |
| 09:31:45 |
10.01 |
87 |
2561 |
卖出 |
| 09:31:48 |
10.01 |
9 |
2570 |
卖出 |
| 09:31:51 |
10.01 |
21 |
2591 |
卖出 |
| 09:31:54 |
10.02 |
45 |
2636 |
买入 |
| 09:31:57 |
10.02 |
36 |
2672 |
买入 |
| 09:32:00 |
10.01 |
95 |
2767 |
卖出 |
| 09:32:03 |
10.03 |
228 |
2995 |
买入 |
| 09:32:06 |
10.04 |
49 |
3044 |
买入 |
| 09:32:09 |
10.03 |
28 |
3072 |
卖出 |
| 09:32:15 |
10.05 |
3 |
3075 |
卖出 |
| 09:32:21 |
10.05 |
30 |
3105 |
卖出 |
| 09:32:24 |
10.07 |
22 |
3127 |
买入 |
| 09:32:27 |
10.07 |
41 |
3168 |
卖出 |
| 09:32:30 |
10.07 |
295 |
3463 |
卖出 |
| 09:32:33 |
10.03 |
44 |
3507 |
卖出 |
| 09:32:36 |
10.06 |
262 |
3769 |
买入 |
| 09:32:39 |
10.01 |
12 |
3781 |
卖出 |
| 09:32:42 |
10.01 |
45 |
3826 |
卖出 |
| 09:32:45 |
10.01 |
40 |
3866 |
卖出 |
| 09:32:48 |
10.01 |
79 |
3945 |
买入 |
| 09:32:51 |
10.01 |
24 |
3969 |
买入 |
| 09:32:54 |
10.01 |
4 |
3973 |
卖出 |
| 09:32:57 |
10.01 |
4 |
3977 |
卖出 |
| 09:33:00 |
10 |
10 |
3987 |
卖出 |
| 09:33:03 |
10.03 |
120 |
4107 |
买入 |
| 09:33:06 |
10.04 |
99 |
4206 |
买入 |
| 09:33:09 |
10.02 |
96 |
4302 |
卖出 |
| 09:33:12 |
10.01 |
16 |
4318 |
卖出 |
| 09:33:15 |
10.01 |
30 |
4348 |
卖出 |
| 09:33:18 |
10.03 |
13 |
4361 |
卖出 |
| 09:33:21 |
10.04 |
1 |
4362 |
买入 |
| 09:33:24 |
10.03 |
33 |
4395 |
卖出 |
| 09:33:27 |
10.04 |
16 |
4411 |
买入 |
| 09:33:30 |
10.05 |
20 |
4431 |
买入 |
| 09:33:33 |
10.04 |
28 |
4459 |
卖出 |
| 09:33:36 |
10.03 |
25 |
4484 |
卖出 |
| 09:33:39 |
10.04 |
4 |
4488 |
买入 |
| 09:33:42 |
10.08 |
7 |
4495 |
买入 |
| 09:33:45 |
10.09 |
5 |
4500 |
买入 |
| 09:33:48 |
10.09 |
21 |
4521 |
买入 |
| 09:33:51 |
10.1 |
16 |
4537 |
买入 |
| 09:33:54 |
10.09 |
8 |
4545 |
卖出 |
| 09:33:57 |
10.1 |
2 |
4547 |
买入 |
| 09:34:00 |
10.1 |
39 |
4586 |
买入 |
| 09:34:03 |
10.1 |
4 |
4590 |
卖出 |
| 09:34:06 |
10.1 |
37 |
4627 |
卖出 |
| 09:34:09 |
10.1 |
8 |
4635 |
卖出 |
| 09:34:12 |
10.1 |
63 |
4698 |
卖出 |
| 09:34:15 |
10.11 |
10 |
4708 |
买入 |
| 09:34:18 |
10.08 |
23 |
4731 |
卖出 |
| 09:34:21 |
10.11 |
32 |
4763 |
买入 |
| 09:34:24 |
10.07 |
46 |
4809 |
卖出 |
| 09:34:30 |
10.11 |
48 |
4857 |
买入 |
| 09:34:33 |
10.11 |
12 |
4869 |
买入 |
| 09:34:36 |
10.12 |
27 |
4896 |
买入 |
| 09:34:39 |
10.13 |
14 |
4910 |
买入 |
| 09:34:42 |
10.13 |
15 |
4925 |
买入 |
| 09:34:45 |
10.12 |
11 |
4936 |
卖出 |
| 09:34:48 |
10.11 |
62 |
4998 |
卖出 |
| 09:34:51 |
10.13 |
16 |
5014 |
买入 |
| 09:34:54 |
10.13 |
13 |
5027 |
买入 |
| 09:34:57 |
10.13 |
1 |
5028 |
卖出 |
| 09:35:03 |
10.14 |
22 |
5050 |
买入 |
| 09:35:06 |
10.12 |
8 |
5058 |
卖出 |
| 09:35:09 |
10.14 |
116 |
5174 |
买入 |
| 09:35:12 |
10.14 |
43 |
5217 |
买入 |
| 09:35:15 |
10.12 |
14 |
5231 |
卖出 |
| 09:35:18 |
10.11 |
6 |
5237 |
卖出 |
| 09:35:24 |
10.09 |
17 |
5254 |
卖出 |
| 09:35:27 |
10.09 |
139 |
5393 |
卖出 |
| 09:35:30 |
10.09 |
20 |
5413 |
卖出 |
| 09:35:36 |
10.08 |
85 |
5498 |
卖出 |
| 09:35:39 |
10.1 |
56 |
5554 |
买入 |
| 09:35:42 |
10.09 |
56 |
5610 |
买入 |
| 09:35:45 |
10.1 |
78 |
5688 |
买入 |
| 09:35:48 |
10.1 |
12 |
5700 |
买入 |
| 09:35:51 |
10.1 |
46 |
5746 |
买入 |
| 09:35:54 |
10.09 |
3 |
5749 |
卖出 |
| 09:35:57 |
10.11 |
16 |
5765 |
买入 |
| 09:36:00 |
10.11 |
2 |
5767 |
买入 |
| 09:36:03 |
10.13 |
12 |
5779 |
买入 |
| 09:36:06 |
10.13 |
28 |
5807 |
买入 |
| 09:36:09 |
10.13 |
28 |
5835 |
买入 |
| 09:36:12 |
10.12 |
2 |
5837 |
买入 |
| 09:36:15 |
10.1 |
101 |
5938 |
卖出 |
| 09:36:18 |
10.12 |
3 |
5941 |
买入 |
| 09:36:21 |
10.12 |
7 |
5948 |
买入 |
| 09:36:24 |
10.13 |
24 |
5972 |
买入 |
| 09:36:27 |
10.15 |
32 |
6004 |
买入 |
| 09:36:30 |
10.13 |
34 |
6038 |
卖出 |
| 09:36:39 |
10.09 |
22 |
6060 |
卖出 |
| 09:36:42 |
10.09 |
20 |
6080 |
卖出 |
| 09:36:45 |
10.09 |
10 |
6090 |
卖出 |
| 09:36:48 |
10.11 |
134 |
6224 |
买入 |
| 09:36:51 |
10.11 |
10 |
6234 |
卖出 |
| 09:36:54 |
10.1 |
14 |
6248 |
卖出 |
| 09:37:00 |
10.11 |
130 |
6378 |
买入 |
| 09:37:03 |
10.12 |
7 |
6385 |
买入 |
| 09:37:06 |
10.12 |
40 |
6425 |
买入 |
| 09:37:09 |
10.13 |
52 |
6477 |
买入 |
| 09:37:12 |
10.14 |
8 |
6485 |
买入 |
| 09:37:15 |
10.15 |
17 |
6502 |
买入 |
| 09:37:18 |
10.13 |
25 |
6527 |
卖出 |
| 09:37:21 |
10.18 |
17 |
6544 |
买入 |
| 09:37:24 |
10.16 |
5 |
6549 |
卖出 |
| 09:37:30 |
10.15 |
4 |
6553 |
卖出 |
| 09:37:33 |
10.15 |
32 |
6585 |
卖出 |
| 09:37:36 |
10.14 |
13 |
6598 |
卖出 |
| 09:37:39 |
10.16 |
32 |
6630 |
买入 |
| 09:37:48 |
10.17 |
1 |
6631 |
买入 |
| 09:37:54 |
10.17 |
19 |
6650 |
买入 |
| 09:38:00 |
10.17 |
1 |
6651 |
买入 |
| 09:38:06 |
10.14 |
25 |
6676 |
卖出 |
| 09:38:09 |
10.16 |
9 |
6685 |
买入 |
| 09:38:15 |
10.17 |
7 |
6692 |
买入 |
| 09:38:18 |
10.17 |
1 |
6693 |
买入 |
| 09:38:21 |
10.16 |
13 |
6706 |
卖出 |
| 09:38:24 |
10.16 |
1 |
6707 |
卖出 |
| 09:38:33 |
10.16 |
10 |
6717 |
买入 |
| 09:38:36 |
10.13 |
29 |
6746 |
卖出 |
| 09:38:39 |
10.14 |
46 |
6792 |
买入 |
| 09:38:42 |
10.14 |
20 |
6812 |
卖出 |
| 09:38:48 |
10.16 |
4 |
6816 |
买入 |
| 09:38:51 |
10.14 |
4 |
6820 |
卖出 |
| 09:39:06 |
10.14 |
31 |
6851 |
卖出 |
| 09:39:09 |
10.14 |
12 |
6863 |
买入 |
| 09:39:12 |
10.14 |
10 |
6873 |
卖出 |
| 09:39:15 |
10.15 |
10 |
6883 |
买入 |
| 09:39:18 |
10.14 |
85 |
6968 |
卖出 |
| 09:39:21 |
10.14 |
2 |
6970 |
卖出 |
| 09:39:24 |
10.13 |
2 |
6972 |
卖出 |
| 09:39:27 |
10.14 |
21 |
6993 |
买入 |
| 09:39:30 |
10.14 |
1 |
6994 |
卖出 |
| 09:39:33 |
10.16 |
15 |
7009 |
买入 |
| 09:39:36 |
10.1 |
32 |
7041 |
卖出 |
| 09:39:39 |
10.14 |
7 |
7048 |
卖出 |
| 09:39:42 |
10.16 |
12 |
7060 |
买入 |
| 09:39:45 |
10.16 |
1 |
7061 |
买入 |
| 09:39:48 |
10.16 |
1 |
7062 |
买入 |
| 09:39:57 |
10.15 |
2 |
7064 |
买入 |
| 09:40:00 |
10.15 |
4 |
7068 |
卖出 |
| 09:40:03 |
10.15 |
1 |
7069 |
卖出 |
| 09:40:06 |
10.14 |
2 |
7071 |
卖出 |
| 09:40:09 |
10.12 |
37 |
7108 |
卖出 |
| 09:40:12 |
10.12 |
46 |
7154 |
买入 |
| 09:40:15 |
10.12 |
17 |
7171 |
买入 |
| 09:40:18 |
10.12 |
19 |
7190 |
买入 |
| 09:40:21 |
10.13 |
6 |
7196 |
买入 |
| 09:40:24 |
10.12 |
2 |
7198 |
卖出 |
| 09:40:27 |
10.13 |
3 |
7201 |
买入 |
| 09:40:30 |
10.15 |
42 |
7243 |
买入 |
| 09:40:33 |
10.15 |
21 |
7264 |
卖出 |
| 09:40:36 |
10.15 |
30 |
7294 |
买入 |
| 09:40:39 |
10.13 |
19 |
7313 |
卖出 |
| 09:40:42 |
10.12 |
39 |
7352 |
卖出 |
| 09:40:45 |
10.13 |
16 |
7368 |
买入 |
| 09:40:48 |
10.12 |
3 |
7371 |
卖出 |
| 09:40:51 |
10.12 |
1 |
7372 |
买入 |
| 09:40:54 |
10.12 |
5 |
7377 |
买入 |
| 09:41:00 |
10.12 |
1 |
7378 |
卖出 |
| 09:41:06 |
10.12 |
33 |
7411 |
买入 |
| 09:41:12 |
10.11 |
4 |
7415 |
买入 |
| 09:41:15 |
10.1 |
3 |
7418 |
卖出 |
| 09:41:18 |
10.1 |
10 |
7428 |
卖出 |
| 09:41:21 |
10.11 |
10 |
7438 |
买入 |
| 09:41:24 |
10.1 |
1 |
7439 |
卖出 |
| 09:41:30 |
10.12 |
4 |
7443 |
买入 |
| 09:41:33 |
10.13 |
45 |
7488 |
买入 |
| 09:41:36 |
10.13 |
82 |
7570 |
买入 |
| 09:41:39 |
10.15 |
5 |
7575 |
买入 |
| 09:41:42 |
10.15 |
3 |
7578 |
买入 |
| 09:41:45 |
10.14 |
24 |
7602 |
卖出 |
| 09:41:48 |
10.14 |
10 |
7612 |
买入 |
| 09:41:51 |
10.14 |
2 |
7614 |
卖出 |
| 09:41:57 |
10.17 |
109 |
7723 |
买入 |
| 09:42:00 |
10.17 |
3 |
7726 |
买入 |
| 09:42:03 |
10.17 |
1 |
7727 |
买入 |
| 09:42:06 |
10.15 |
26 |
7753 |
卖出 |
| 09:42:09 |
10.17 |
26 |
7779 |
买入 |
| 09:42:15 |
10.16 |
9 |
7788 |
买入 |
| 09:42:18 |
10.15 |
1 |
7789 |
卖出 |
| 09:42:21 |
10.14 |
13 |
7802 |
卖出 |
| 09:42:24 |
10.13 |
5 |
7807 |
卖出 |
| 09:42:33 |
10.16 |
106 |
7913 |
买入 |
| 09:42:36 |
10.16 |
2 |
7915 |
买入 |
| 09:42:39 |
10.16 |
29 |
7944 |
买入 |
| 09:42:42 |
10.16 |
2 |
7946 |
买入 |
| 09:42:45 |
10.15 |
11 |
7957 |
卖出 |
| 09:42:48 |
10.16 |
1 |
7958 |
卖出 |
| 09:42:51 |
10.16 |
1 |
7959 |
买入 |
| 09:42:54 |
10.16 |
2 |
7961 |
卖出 |
| 09:42:57 |
10.17 |
36 |
7997 |
买入 |
| 09:43:00 |
10.16 |
19 |
8016 |
卖出 |
| 09:43:03 |
10.16 |
2 |
8018 |
卖出 |
| 09:43:06 |
10.14 |
25 |
8043 |
卖出 |
| 09:43:09 |
10.16 |
3 |
8046 |
买入 |
| 09:43:12 |
10.16 |
2 |
8048 |
卖出 |
| 09:43:18 |
10.14 |
9 |
8057 |
卖出 |
| 09:43:21 |
10.17 |
31 |
8088 |
买入 |
| 09:43:24 |
10.17 |
76 |
8164 |
买入 |
| 09:43:27 |
10.14 |
61 |
8225 |
卖出 |
| 09:43:30 |
10.16 |
10 |
8235 |
卖出 |
| 09:43:36 |
10.14 |
26 |
8261 |
卖出 |
| 09:43:39 |
10.16 |
36 |
8297 |
买入 |
| 09:43:45 |
10.17 |
60 |
8357 |
买入 |
| 09:43:48 |
10.19 |
51 |
8408 |
买入 |
| 09:43:51 |
10.19 |
85 |
8493 |
买入 |
| 09:43:54 |
10.19 |
71 |
8564 |
买入 |
| 09:43:57 |
10.2 |
5 |
8569 |
买入 |
| 09:44:00 |
10.2 |
3 |
8572 |
买入 |
| 09:44:03 |
10.19 |
30 |
8602 |
卖出 |
| 09:44:06 |
10.19 |
1 |
8603 |
买入 |
| 09:44:09 |
10.18 |
2 |
8605 |
卖出 |
| 09:44:12 |
10.18 |
2 |
8607 |
买入 |
| 09:44:15 |
10.19 |
38 |
8645 |
买入 |
| 09:44:18 |
10.18 |
10 |
8655 |
卖出 |
| 09:44:21 |
10.2 |
18 |
8673 |
买入 |
| 09:44:24 |
10.19 |
19 |
8692 |
卖出 |
| 09:44:27 |
10.18 |
12 |
8704 |
卖出 |
| 09:44:30 |
10.18 |
5 |
8709 |
卖出 |
| 09:44:33 |
10.16 |
16 |
8725 |
卖出 |
| 09:44:36 |
10.16 |
4 |
8729 |
卖出 |
| 09:44:39 |
10.14 |
27 |
8756 |
卖出 |
| 09:44:45 |
10.18 |
13 |
8769 |
买入 |
| 09:44:54 |
10.17 |
1 |
8770 |
卖出 |
| 09:45:03 |
10.17 |
13 |
8783 |
卖出 |
| 09:45:06 |
10.16 |
8 |
8791 |
卖出 |
| 09:45:09 |
10.14 |
17 |
8808 |
卖出 |
| 09:45:12 |
10.14 |
15 |
8823 |
卖出 |
| 09:45:15 |
10.14 |
123 |
8946 |
卖出 |
| 09:45:18 |
10.15 |
8 |
8954 |
买入 |
| 09:45:21 |
10.16 |
1 |
8955 |
买入 |
| 09:45:24 |
10.16 |
18 |
8973 |
买入 |
| 09:45:27 |
10.17 |
1 |
8974 |
买入 |
| 09:45:30 |
10.17 |
22 |
8996 |
买入 |
| 09:45:33 |
10.17 |
4 |
9000 |
买入 |
| 09:45:36 |
10.18 |
7 |
9007 |
买入 |
| 09:45:39 |
10.18 |
28 |
9035 |
买入 |
| 09:45:42 |
10.18 |
5 |
9040 |
买入 |
| 09:45:45 |
10.18 |
13 |
9053 |
买入 |
| 09:45:48 |
10.18 |
1 |
9054 |
卖出 |
| 09:45:54 |
10.19 |
4 |
9058 |
买入 |
| 09:46:03 |
10.2 |
1 |
9059 |
买入 |
| 09:46:06 |
10.2 |
1 |
9060 |
卖出 |
| 09:46:09 |
10.21 |
37 |
9097 |
买入 |
| 09:46:12 |
10.22 |
10 |
9107 |
买入 |
| 09:46:15 |
10.22 |
7 |
9114 |
买入 |
| 09:46:18 |
10.22 |
15 |
9129 |
买入 |
| 09:46:21 |
10.23 |
8 |
9137 |
买入 |
| 09:46:24 |
10.23 |
13 |
9150 |
买入 |
| 09:46:27 |
10.22 |
52 |
9202 |
卖出 |
| 09:46:30 |
10.22 |
14 |
9216 |
卖出 |
| 09:46:33 |
10.22 |
2 |
9218 |
买入 |
| 09:46:39 |
10.21 |
55 |
9273 |
卖出 |
| 09:46:42 |
10.22 |
72 |
9345 |
买入 |
| 09:46:45 |
10.22 |
12 |
9357 |
买入 |
| 09:46:48 |
10.21 |
23 |
9380 |
买入 |
| 09:46:51 |
10.21 |
1 |
9381 |
买入 |
| 09:46:54 |
10.2 |
2 |
9383 |
卖出 |
| 09:47:03 |
10.21 |
18 |
9401 |
买入 |