飞科电器[603868]2022-05-05交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:01 |
66.1 |
15 |
15 |
集合竞价 |
09:15:04 |
66 |
98 |
98 |
集合竞价 |
09:15:08 |
66.1 |
182 |
182 |
集合竞价 |
09:15:11 |
66.1 |
183 |
183 |
集合竞价 |
09:15:14 |
66.1 |
186 |
186 |
集合竞价 |
09:15:16 |
66.1 |
190 |
190 |
集合竞价 |
09:15:19 |
66.1 |
190 |
190 |
集合竞价 |
09:15:22 |
66.1 |
186 |
186 |
集合竞价 |
09:15:31 |
66.1 |
191 |
191 |
集合竞价 |
09:15:34 |
66.1 |
201 |
201 |
集合竞价 |
09:15:43 |
66.1 |
200 |
200 |
集合竞价 |
09:16:10 |
63.09 |
126 |
126 |
集合竞价 |
09:16:13 |
63.09 |
127 |
127 |
集合竞价 |
09:16:19 |
63.09 |
126 |
126 |
集合竞价 |
09:16:22 |
63.09 |
127 |
127 |
集合竞价 |
09:16:25 |
63.09 |
127 |
127 |
集合竞价 |
09:16:28 |
66 |
158 |
158 |
集合竞价 |
09:16:31 |
65.98 |
151 |
151 |
集合竞价 |
09:16:34 |
64.55 |
151 |
151 |
集合竞价 |
09:16:40 |
64.3 |
149 |
149 |
集合竞价 |
09:16:43 |
63.69 |
149 |
149 |
集合竞价 |
09:16:46 |
66 |
173 |
173 |
集合竞价 |
09:16:49 |
66 |
172 |
172 |
集合竞价 |
09:16:52 |
65.95 |
172 |
172 |
集合竞价 |
09:16:55 |
65.98 |
173 |
173 |
集合竞价 |
09:17:01 |
66.09 |
206 |
206 |
集合竞价 |
09:17:04 |
66.1 |
216 |
216 |
集合竞价 |
09:17:07 |
66.1 |
217 |
217 |
集合竞价 |
09:17:10 |
66.09 |
210 |
210 |
集合竞价 |
09:17:16 |
66.09 |
208 |
208 |
集合竞价 |
09:17:19 |
66.1 |
231 |
231 |
集合竞价 |
09:17:22 |
66.1 |
234 |
234 |
集合竞价 |
09:17:25 |
66.1 |
230 |
230 |
集合竞价 |
09:17:31 |
66.1 |
235 |
235 |
集合竞价 |
09:17:40 |
66.1 |
236 |
236 |
集合竞价 |
09:17:43 |
66.1 |
222 |
222 |
集合竞价 |
09:17:55 |
66.1 |
237 |
237 |
集合竞价 |
09:17:58 |
66.1 |
238 |
238 |
集合竞价 |
09:18:04 |
66.1 |
239 |
239 |
集合竞价 |
09:18:07 |
66.1 |
255 |
255 |
集合竞价 |
09:18:10 |
66.1 |
222 |
222 |
集合竞价 |
09:18:13 |
66.09 |
224 |
224 |
集合竞价 |
09:18:16 |
66.1 |
228 |
228 |
集合竞价 |
09:18:19 |
66 |
208 |
208 |
集合竞价 |
09:18:25 |
63.09 |
177 |
177 |
集合竞价 |
09:18:31 |
62.95 |
140 |
140 |
集合竞价 |
09:18:43 |
62.95 |
140 |
140 |
集合竞价 |
09:18:55 |
62.95 |
140 |
140 |
集合竞价 |
09:19:07 |
62.95 |
140 |
140 |
集合竞价 |
09:19:16 |
62.85 |
140 |
140 |
集合竞价 |
09:19:31 |
62.45 |
140 |
140 |
集合竞价 |
09:19:37 |
62.1 |
140 |
140 |
集合竞价 |
09:19:46 |
62.1 |
140 |
140 |
集合竞价 |
09:19:49 |
62 |
130 |
130 |
集合竞价 |
09:19:55 |
62 |
130 |
130 |
集合竞价 |
09:19:58 |
62 |
124 |
124 |
集合竞价 |
09:20:01 |
62 |
124 |
124 |
集合竞价 |
09:20:04 |
62 |
133 |
133 |
集合竞价 |
09:20:07 |
62 |
135 |
135 |
集合竞价 |
09:20:10 |
62 |
135 |
135 |
集合竞价 |
09:20:19 |
62 |
135 |
135 |
集合竞价 |
09:20:22 |
61.99 |
135 |
135 |
集合竞价 |
09:20:31 |
61.95 |
135 |
135 |
集合竞价 |
09:20:34 |
61.95 |
136 |
136 |
集合竞价 |
09:20:40 |
61.95 |
136 |
136 |
集合竞价 |
09:20:52 |
61.89 |
137 |
137 |
集合竞价 |
09:20:55 |
61.95 |
138 |
138 |
集合竞价 |
09:20:58 |
61.95 |
138 |
138 |
集合竞价 |
09:21:01 |
61.89 |
139 |
139 |
集合竞价 |
09:21:07 |
61.89 |
140 |
140 |
集合竞价 |
09:21:13 |
61.89 |
142 |
142 |
集合竞价 |
09:21:16 |
61.89 |
142 |
142 |
集合竞价 |
09:21:22 |
61.91 |
142 |
142 |
集合竞价 |
09:21:28 |
61.89 |
144 |
144 |
集合竞价 |
09:21:31 |
61.89 |
144 |
144 |
集合竞价 |
09:21:37 |
61.89 |
146 |
146 |
集合竞价 |
09:21:49 |
61.89 |
146 |
146 |
集合竞价 |
09:21:53 |
61.89 |
146 |
146 |
集合竞价 |
09:22:01 |
61.89 |
147 |
147 |
集合竞价 |
09:22:04 |
61.89 |
147 |
147 |
集合竞价 |
09:22:08 |
61.89 |
151 |
151 |
集合竞价 |
09:22:10 |
61.89 |
152 |
152 |
集合竞价 |
09:22:13 |
61.89 |
159 |
159 |
集合竞价 |
09:22:17 |
61.89 |
159 |
159 |
集合竞价 |
09:22:22 |
61.89 |
159 |
159 |
集合竞价 |
09:22:29 |
61.89 |
161 |
161 |
集合竞价 |
09:22:31 |
61.89 |
168 |
168 |
集合竞价 |
09:22:35 |
61.89 |
168 |
168 |
集合竞价 |
09:22:38 |
61.89 |
172 |
172 |
集合竞价 |
09:22:41 |
61.89 |
172 |
172 |
集合竞价 |
09:22:44 |
61.89 |
178 |
178 |
集合竞价 |
09:22:47 |
61.89 |
188 |
188 |
集合竞价 |
09:22:50 |
61.89 |
189 |
189 |
集合竞价 |
09:22:56 |
61.89 |
190 |
190 |
集合竞价 |
09:22:59 |
62.85 |
233 |
233 |
集合竞价 |
09:23:02 |
62.85 |
238 |
238 |
集合竞价 |
09:23:05 |
62.5 |
248 |
248 |
集合竞价 |
09:23:08 |
62.5 |
249 |
249 |
集合竞价 |
09:23:14 |
62.5 |
250 |
250 |
集合竞价 |
09:23:17 |
62.5 |
251 |
251 |
集合竞价 |
09:23:20 |
62.61 |
251 |
251 |
集合竞价 |
09:23:23 |
62.8 |
254 |
254 |
集合竞价 |
09:23:29 |
62.5 |
256 |
256 |
集合竞价 |
09:23:32 |
62.85 |
262 |
262 |
集合竞价 |
09:23:35 |
62.85 |
262 |
262 |
集合竞价 |
09:23:38 |
62.4 |
279 |
279 |
集合竞价 |
09:23:47 |
62.4 |
279 |
279 |
集合竞价 |
09:23:50 |
62.4 |
289 |
289 |
集合竞价 |
09:23:53 |
62.4 |
295 |
295 |
集合竞价 |
09:23:56 |
62.5 |
304 |
304 |
集合竞价 |
09:23:59 |
62.5 |
307 |
307 |
集合竞价 |
09:24:02 |
62.5 |
307 |
307 |
集合竞价 |
09:24:05 |
62.5 |
325 |
325 |
集合竞价 |
09:24:11 |
62.5 |
339 |
339 |
集合竞价 |
09:24:14 |
62.5 |
341 |
341 |
集合竞价 |
09:24:17 |
62.5 |
341 |
341 |
集合竞价 |
09:24:20 |
62.4 |
384 |
384 |
集合竞价 |
09:24:23 |
62.2 |
389 |
389 |
集合竞价 |
09:24:26 |
62.1 |
412 |
412 |
集合竞价 |
09:24:29 |
62 |
427 |
427 |
集合竞价 |
09:24:32 |
61.95 |
434 |
434 |
集合竞价 |
09:24:35 |
61.98 |
441 |
441 |
集合竞价 |
09:24:38 |
61.98 |
443 |
443 |
集合竞价 |
09:24:41 |
61.89 |
483 |
483 |
集合竞价 |
09:24:44 |
61.88 |
520 |
520 |
集合竞价 |
09:24:47 |
61.88 |
523 |
523 |
集合竞价 |
09:24:50 |
61.83 |
524 |
524 |
集合竞价 |
09:24:53 |
61.2 |
541 |
541 |
集合竞价 |
09:24:56 |
61.2 |
554 |
554 |
集合竞价 |
09:24:59 |
60.98 |
584 |
584 |
集合竞价 |
09:25:04 |
60.98 |
589 |
1173 |
买入 |
09:30:02 |
60.8 |
83 |
1256 |
卖出 |
09:30:05 |
60.07 |
199 |
1455 |
卖出 |
09:30:08 |
60.22 |
98 |
1553 |
买入 |
09:30:11 |
60 |
164 |
1717 |
卖出 |
09:30:14 |
59.98 |
64 |
1781 |
卖出 |
09:30:17 |
60.1 |
178 |
1959 |
买入 |
09:30:20 |
60.06 |
125 |
2084 |
卖出 |
09:30:23 |
60.18 |
319 |
2403 |
买入 |
09:30:26 |
60.24 |
12 |
2415 |
买入 |
09:30:29 |
60.21 |
58 |
2473 |
卖出 |
09:30:32 |
60.18 |
177 |
2650 |
卖出 |
09:30:35 |
59.63 |
13 |
2663 |
卖出 |
09:30:38 |
59.55 |
48 |
2711 |
卖出 |
09:30:41 |
59.64 |
10 |
2721 |
买入 |
09:30:44 |
60 |
133 |
2854 |
买入 |
09:30:47 |
60 |
23 |
2877 |
卖出 |
09:30:50 |
59.74 |
21 |
2898 |
卖出 |
09:30:53 |
59.7 |
14 |
2912 |
卖出 |
09:30:56 |
59.68 |
49 |
2961 |
卖出 |
09:30:59 |
59.65 |
52 |
3013 |
卖出 |
09:31:02 |
59.6 |
44 |
3057 |
卖出 |
09:31:05 |
59.5 |
47 |
3104 |
卖出 |
09:31:08 |
59.5 |
82 |
3186 |
卖出 |
09:31:11 |
59.41 |
24 |
3210 |
卖出 |
09:31:14 |
59.1 |
31 |
3241 |
卖出 |
09:31:17 |
59.02 |
60 |
3301 |
卖出 |
09:31:20 |
59.11 |
90 |
3391 |
买入 |
09:31:23 |
59.13 |
107 |
3498 |
买入 |
09:31:26 |
59.24 |
42 |
3540 |
买入 |
09:31:29 |
59.24 |
46 |
3586 |
卖出 |
09:31:32 |
59.25 |
20 |
3606 |
买入 |
09:31:35 |
59.35 |
177 |
3783 |
买入 |
09:31:38 |
59.23 |
43 |
3826 |
卖出 |
09:31:41 |
59.18 |
42 |
3868 |
卖出 |
09:31:44 |
59.24 |
69 |
3937 |
买入 |
09:31:47 |
59.02 |
40 |
3977 |
卖出 |
09:31:50 |
59.34 |
91 |
4068 |
买入 |
09:31:53 |
59.22 |
26 |
4094 |
卖出 |
09:31:56 |
59.21 |
9 |
4103 |
卖出 |
09:31:59 |
59.4 |
42 |
4145 |
买入 |
09:32:02 |
59.34 |
34 |
4179 |
买入 |
09:32:05 |
59.21 |
20 |
4199 |
卖出 |
09:32:08 |
59.2 |
34 |
4233 |
卖出 |
09:32:11 |
59.17 |
59 |
4292 |
卖出 |
09:32:14 |
59.02 |
43 |
4335 |
卖出 |
09:32:17 |
59.06 |
12 |
4347 |
买入 |
09:32:20 |
59.02 |
51 |
4398 |
卖出 |
09:32:23 |
59.07 |
22 |
4420 |
买入 |
09:32:26 |
59.08 |
45 |
4465 |
买入 |
09:32:29 |
59.03 |
44 |
4509 |
卖出 |
09:32:32 |
59.03 |
27 |
4536 |
卖出 |
09:32:35 |
59.03 |
145 |
4681 |
卖出 |
09:32:38 |
59.01 |
58 |
4739 |
卖出 |
09:32:41 |
59.03 |
67 |
4806 |
买入 |
09:32:44 |
58.77 |
2 |
4808 |
卖出 |
09:32:47 |
58.78 |
49 |
4857 |
买入 |
09:32:50 |
58.77 |
19 |
4876 |
卖出 |
09:32:53 |
58.76 |
59 |
4935 |
卖出 |
09:32:56 |
58.58 |
7 |
4942 |
卖出 |
09:32:59 |
58.61 |
56 |
4998 |
卖出 |
09:33:02 |
58.61 |
31 |
5029 |
卖出 |
09:33:05 |
58.91 |
61 |
5090 |
买入 |
09:33:08 |
58.91 |
61 |
5151 |
卖出 |
09:33:11 |
58.92 |
35 |
5186 |
买入 |
09:33:14 |
58.91 |
79 |
5265 |
卖出 |
09:33:17 |
58.98 |
16 |
5281 |
卖出 |
09:33:20 |
59.09 |
40 |
5321 |
买入 |
09:33:23 |
59.12 |
16 |
5337 |
买入 |
09:33:26 |
59.17 |
63 |
5400 |
买入 |
09:33:29 |
59.2 |
14 |
5414 |
买入 |
09:33:32 |
59.52 |
147 |
5561 |
买入 |
09:33:35 |
59.17 |
82 |
5643 |
卖出 |
09:33:38 |
59.21 |
14 |
5657 |
买入 |
09:33:41 |
59.21 |
2 |
5659 |
买入 |
09:33:44 |
59.41 |
21 |
5680 |
买入 |
09:33:47 |
59.37 |
10 |
5690 |
卖出 |
09:33:50 |
59.21 |
21 |
5711 |
卖出 |
09:33:53 |
59.41 |
11 |
5722 |
买入 |
09:33:56 |
59.55 |
25 |
5747 |
买入 |
09:33:59 |
59.65 |
15 |
5762 |
买入 |
09:34:02 |
59.6 |
13 |
5775 |
卖出 |
09:34:05 |
59.63 |
24 |
5799 |
买入 |
09:34:08 |
59.54 |
25 |
5824 |
卖出 |
09:34:11 |
59.54 |
15 |
5839 |
卖出 |
09:34:14 |
59.54 |
23 |
5862 |
卖出 |
09:34:17 |
59.41 |
15 |
5877 |
卖出 |
09:34:20 |
59.21 |
45 |
5922 |
卖出 |
09:34:23 |
59.2 |
56 |
5978 |
卖出 |
09:34:26 |
59.2 |
31 |
6009 |
买入 |
09:34:29 |
59.24 |
45 |
6054 |
买入 |
09:34:32 |
59.33 |
25 |
6079 |
买入 |
09:34:35 |
59.24 |
30 |
6109 |
卖出 |
09:34:38 |
59.36 |
20 |
6129 |
买入 |
09:34:41 |
59.33 |
25 |
6154 |
卖出 |
09:34:44 |
59.34 |
8 |
6162 |
买入 |
09:34:47 |
59.33 |
12 |
6174 |
卖出 |
09:34:50 |
59.33 |
18 |
6192 |
卖出 |
09:34:53 |
59.35 |
18 |
6210 |
买入 |
09:34:56 |
59.24 |
1 |
6211 |
卖出 |
09:34:59 |
59.33 |
14 |
6225 |
买入 |
09:35:02 |
59.29 |
7 |
6232 |
卖出 |
09:35:05 |
59.24 |
11 |
6243 |
卖出 |
09:35:08 |
59.26 |
27 |
6270 |
买入 |
09:35:11 |
59.28 |
34 |
6304 |
买入 |
09:35:14 |
59.3 |
10 |
6314 |
买入 |
09:35:17 |
59.33 |
40 |
6354 |
买入 |
09:35:20 |
59.34 |
19 |
6373 |
买入 |
09:35:23 |
59.35 |
24 |
6397 |
买入 |
09:35:26 |
59.36 |
20 |
6417 |
买入 |
09:35:29 |
59.39 |
10 |
6427 |
买入 |
09:35:32 |
59.41 |
41 |
6468 |
买入 |
09:35:35 |
59.42 |
5 |
6473 |
买入 |
09:35:38 |
59.5 |
2 |
6475 |
买入 |
09:35:41 |
59.43 |
3 |
6478 |
卖出 |
09:35:44 |
59.54 |
5 |
6483 |
买入 |
09:35:47 |
59.5 |
7 |
6490 |
卖出 |
09:35:50 |
59.51 |
8 |
6498 |
买入 |
09:35:53 |
59.52 |
17 |
6515 |
买入 |
09:35:56 |
59.54 |
6 |
6521 |
买入 |
09:35:59 |
59.6 |
10 |
6531 |
买入 |
09:36:02 |
59.54 |
14 |
6545 |
卖出 |
09:36:05 |
59.64 |
9 |
6554 |
买入 |
09:36:08 |
59.66 |
19 |
6573 |
买入 |
09:36:11 |
59.66 |
24 |
6597 |
买入 |
09:36:14 |
59.93 |
24 |
6621 |
买入 |
09:36:17 |
59.95 |
12 |
6633 |
买入 |
09:36:20 |
59.93 |
29 |
6662 |
卖出 |
09:36:23 |
59.7 |
43 |
6705 |
卖出 |
09:36:26 |
59.67 |
21 |
6726 |
卖出 |
09:36:29 |
59.7 |
15 |
6741 |
买入 |
09:36:32 |
59.69 |
39 |
6780 |
卖出 |
09:36:35 |
59.9 |
54 |
6834 |
买入 |
09:36:38 |
59.9 |
37 |
6871 |
买入 |
09:36:41 |
59.9 |
60 |
6931 |
卖出 |
09:36:44 |
59.9 |
28 |
6959 |
卖出 |
09:36:47 |
59.9 |
30 |
6989 |
卖出 |
09:36:50 |
59.92 |
18 |
7007 |
买入 |
09:36:53 |
59.92 |
34 |
7041 |
买入 |
09:36:56 |
59.92 |
16 |
7057 |
卖出 |
09:36:59 |
59.9 |
43 |
7100 |
卖出 |
09:37:02 |
59.91 |
13 |
7113 |
买入 |
09:37:05 |
59.94 |
23 |
7136 |
买入 |
09:37:08 |
59.99 |
31 |
7167 |
买入 |
09:37:11 |
60 |
37 |
7204 |
买入 |
09:37:14 |
60.01 |
32 |
7236 |
买入 |
09:37:17 |
60.2 |
40 |
7276 |
买入 |
09:37:20 |
60.2 |
37 |
7313 |
买入 |
09:37:23 |
60.16 |
31 |
7344 |
卖出 |
09:37:26 |
60.2 |
28 |
7372 |
买入 |
09:37:29 |
60.05 |
25 |
7397 |
卖出 |
09:37:32 |
60.19 |
24 |
7421 |
买入 |
09:37:35 |
60.3 |
62 |
7483 |
买入 |
09:37:38 |
60.3 |
22 |
7505 |
卖出 |
09:37:41 |
60.3 |
10 |
7515 |
卖出 |
09:37:44 |
60.31 |
63 |
7578 |
买入 |
09:37:47 |
60.32 |
41 |
7619 |
买入 |
09:37:50 |
60.3 |
92 |
7711 |
卖出 |
09:37:53 |
60.29 |
22 |
7733 |
卖出 |
09:37:56 |
60.17 |
39 |
7772 |
卖出 |
09:37:59 |
60.16 |
8 |
7780 |
买入 |
09:38:02 |
60.15 |
23 |
7803 |
卖出 |
09:38:05 |
60 |
20 |
7823 |
卖出 |
09:38:08 |
60.15 |
32 |
7855 |
买入 |
09:38:11 |
60.19 |
43 |
7898 |
买入 |
09:38:14 |
60.19 |
15 |
7913 |
买入 |
09:38:17 |
60.14 |
25 |
7938 |
卖出 |
09:38:20 |
60.18 |
114 |
8052 |
买入 |
09:38:23 |
60.1 |
29 |
8081 |
卖出 |
09:38:26 |
60.09 |
13 |
8094 |
卖出 |