飞凯材料[300398]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
21.66 |
90 |
90 |
集合竞价 |
| 09:15:12 |
21.29 |
109 |
109 |
集合竞价 |
| 09:15:57 |
21.29 |
109 |
109 |
集合竞价 |
| 09:17:09 |
21.27 |
149 |
149 |
集合竞价 |
| 09:17:45 |
21.27 |
129 |
129 |
集合竞价 |
| 09:18:03 |
21.28 |
159 |
159 |
集合竞价 |
| 09:18:12 |
21.27 |
140 |
140 |
集合竞价 |
| 09:18:21 |
21 |
230 |
230 |
集合竞价 |
| 09:18:48 |
21 |
234 |
234 |
集合竞价 |
| 09:19:06 |
21 |
274 |
274 |
集合竞价 |
| 09:19:15 |
21 |
276 |
276 |
集合竞价 |
| 09:19:24 |
21 |
287 |
287 |
集合竞价 |
| 09:19:33 |
21 |
287 |
287 |
集合竞价 |
| 09:19:51 |
21 |
297 |
297 |
集合竞价 |
| 09:20:00 |
21 |
297 |
297 |
集合竞价 |
| 09:20:03 |
21 |
298 |
298 |
集合竞价 |
| 09:20:12 |
21 |
298 |
298 |
集合竞价 |
| 09:20:30 |
21 |
316 |
316 |
集合竞价 |
| 09:20:39 |
21 |
316 |
316 |
集合竞价 |
| 09:20:48 |
21 |
316 |
316 |
集合竞价 |
| 09:20:57 |
21 |
336 |
336 |
集合竞价 |
| 09:21:06 |
21 |
336 |
336 |
集合竞价 |
| 09:21:15 |
21.01 |
336 |
336 |
集合竞价 |
| 09:21:33 |
21.01 |
342 |
342 |
集合竞价 |
| 09:21:42 |
21.01 |
348 |
348 |
集合竞价 |
| 09:21:51 |
21.01 |
381 |
381 |
集合竞价 |
| 09:22:09 |
21.01 |
415 |
415 |
集合竞价 |
| 09:22:18 |
21.01 |
479 |
479 |
集合竞价 |
| 09:22:27 |
21.01 |
479 |
479 |
集合竞价 |
| 09:22:36 |
21.01 |
482 |
482 |
集合竞价 |
| 09:22:45 |
21.01 |
512 |
512 |
集合竞价 |
| 09:22:54 |
21.01 |
512 |
512 |
集合竞价 |
| 09:23:03 |
21.01 |
512 |
512 |
集合竞价 |
| 09:23:12 |
21.01 |
512 |
512 |
集合竞价 |
| 09:23:21 |
21.01 |
514 |
514 |
集合竞价 |
| 09:23:30 |
21.01 |
514 |
514 |
集合竞价 |
| 09:23:39 |
21.01 |
522 |
522 |
集合竞价 |
| 09:23:48 |
21.01 |
744 |
744 |
集合竞价 |
| 09:23:57 |
21.01 |
744 |
744 |
集合竞价 |
| 09:24:06 |
21.01 |
756 |
756 |
集合竞价 |
| 09:24:15 |
21.01 |
756 |
756 |
集合竞价 |
| 09:24:24 |
21.01 |
848 |
848 |
集合竞价 |
| 09:24:33 |
21.01 |
881 |
881 |
集合竞价 |
| 09:24:42 |
21.01 |
951 |
951 |
集合竞价 |
| 09:24:51 |
21.01 |
1064 |
1064 |
集合竞价 |
| 09:25:00 |
21.01 |
1205 |
1205 |
集合竞价 |
| 09:25:03 |
21.01 |
1305 |
2510 |
买入 |
| 09:30:03 |
21 |
952 |
3462 |
卖出 |
| 09:30:06 |
20.98 |
544 |
4006 |
卖出 |
| 09:30:09 |
20.96 |
153 |
4159 |
卖出 |
| 09:30:12 |
20.93 |
112 |
4271 |
卖出 |
| 09:30:15 |
20.94 |
132 |
4403 |
买入 |
| 09:30:18 |
20.91 |
139 |
4542 |
卖出 |
| 09:30:21 |
20.91 |
74 |
4616 |
买入 |
| 09:30:24 |
20.92 |
85 |
4701 |
买入 |
| 09:30:27 |
20.94 |
125 |
4826 |
买入 |
| 09:30:30 |
21 |
157 |
4983 |
买入 |
| 09:30:33 |
20.98 |
104 |
5087 |
卖出 |
| 09:30:36 |
21.08 |
163 |
5250 |
买入 |
| 09:30:39 |
21.01 |
254 |
5504 |
卖出 |
| 09:30:42 |
21.01 |
81 |
5585 |
买入 |
| 09:30:45 |
21 |
107 |
5692 |
买入 |
| 09:30:48 |
21.01 |
6 |
5698 |
买入 |
| 09:30:51 |
21.1 |
9 |
5707 |
买入 |
| 09:30:54 |
21.1 |
35 |
5742 |
买入 |
| 09:30:57 |
21.1 |
105 |
5847 |
买入 |
| 09:31:00 |
21.13 |
25 |
5872 |
买入 |
| 09:31:03 |
21.13 |
233 |
6105 |
卖出 |
| 09:31:06 |
21.11 |
76 |
6181 |
卖出 |
| 09:31:09 |
21.1 |
155 |
6336 |
卖出 |
| 09:31:12 |
21.11 |
73 |
6409 |
买入 |
| 09:31:15 |
21.14 |
31 |
6440 |
买入 |
| 09:31:18 |
21.07 |
150 |
6590 |
卖出 |
| 09:31:21 |
21.08 |
144 |
6734 |
买入 |
| 09:31:24 |
21.09 |
42 |
6776 |
买入 |
| 09:31:27 |
21.08 |
165 |
6941 |
买入 |
| 09:31:30 |
21.08 |
2 |
6943 |
卖出 |
| 09:31:33 |
21.06 |
59 |
7002 |
买入 |
| 09:31:36 |
21.08 |
31 |
7033 |
买入 |
| 09:31:39 |
21.03 |
132 |
7165 |
卖出 |
| 09:31:42 |
21.04 |
22 |
7187 |
买入 |
| 09:31:45 |
21.06 |
78 |
7265 |
买入 |
| 09:31:48 |
21.06 |
18 |
7283 |
买入 |
| 09:31:51 |
21.07 |
36 |
7319 |
买入 |
| 09:31:54 |
21.1 |
386 |
7705 |
买入 |
| 09:31:57 |
21.13 |
128 |
7833 |
买入 |
| 09:32:00 |
21.07 |
124 |
7957 |
卖出 |
| 09:32:03 |
21.11 |
41 |
7998 |
买入 |
| 09:32:06 |
21.08 |
76 |
8074 |
卖出 |
| 09:32:09 |
21.11 |
36 |
8110 |
买入 |
| 09:32:12 |
21.13 |
68 |
8178 |
买入 |
| 09:32:15 |
21.13 |
22 |
8200 |
卖出 |
| 09:32:18 |
21.13 |
60 |
8260 |
卖出 |
| 09:32:21 |
21.14 |
25 |
8285 |
买入 |
| 09:32:24 |
21.13 |
32 |
8317 |
卖出 |
| 09:32:27 |
21.12 |
67 |
8384 |
买入 |
| 09:32:30 |
21.08 |
40 |
8424 |
卖出 |
| 09:32:33 |
21.09 |
143 |
8567 |
买入 |
| 09:32:36 |
21.07 |
31 |
8598 |
卖出 |
| 09:32:39 |
21.08 |
18 |
8616 |
买入 |
| 09:32:42 |
21.06 |
29 |
8645 |
卖出 |
| 09:32:45 |
21.12 |
55 |
8700 |
买入 |
| 09:32:48 |
21.08 |
12 |
8712 |
卖出 |
| 09:32:51 |
21.08 |
4 |
8716 |
卖出 |
| 09:32:54 |
21.09 |
83 |
8799 |
买入 |
| 09:32:57 |
21.11 |
2 |
8801 |
买入 |
| 09:33:00 |
21.09 |
40 |
8841 |
卖出 |
| 09:33:03 |
21.1 |
13 |
8854 |
买入 |
| 09:33:06 |
21.12 |
90 |
8944 |
买入 |
| 09:33:09 |
21.11 |
12 |
8956 |
卖出 |
| 09:33:12 |
21.09 |
107 |
9063 |
卖出 |
| 09:33:15 |
21.09 |
22 |
9085 |
卖出 |
| 09:33:18 |
21.09 |
134 |
9219 |
买入 |
| 09:33:21 |
21.07 |
18 |
9237 |
卖出 |
| 09:33:24 |
21.09 |
139 |
9376 |
买入 |
| 09:33:27 |
21.09 |
45 |
9421 |
买入 |
| 09:33:30 |
21.06 |
79 |
9500 |
卖出 |
| 09:33:33 |
21.09 |
140 |
9640 |
买入 |
| 09:33:36 |
21.07 |
52 |
9692 |
卖出 |
| 09:33:39 |
21.09 |
29 |
9721 |
买入 |
| 09:33:42 |
21.07 |
89 |
9810 |
卖出 |
| 09:33:45 |
21.08 |
118 |
9928 |
买入 |
| 09:33:48 |
21.09 |
9 |
9937 |
买入 |
| 09:33:51 |
21.08 |
12 |
9949 |
卖出 |
| 09:33:54 |
21.1 |
3 |
9952 |
买入 |
| 09:33:57 |
21.08 |
55 |
10007 |
卖出 |
| 09:34:00 |
21.08 |
60 |
10067 |
买入 |
| 09:34:03 |
21.06 |
56 |
10123 |
卖出 |
| 09:34:06 |
21.09 |
399 |
10522 |
买入 |
| 09:34:09 |
21.12 |
202 |
10724 |
买入 |
| 09:34:12 |
21.1 |
171 |
10895 |
卖出 |
| 09:34:15 |
21.08 |
36 |
10931 |
卖出 |
| 09:34:18 |
21.08 |
737 |
11668 |
卖出 |
| 09:34:21 |
21.08 |
136 |
11804 |
买入 |
| 09:34:24 |
21.1 |
7 |
11811 |
买入 |
| 09:34:27 |
21.1 |
6 |
11817 |
卖出 |
| 09:34:30 |
21.11 |
3 |
11820 |
买入 |
| 09:34:33 |
21.1 |
18 |
11838 |
卖出 |
| 09:34:36 |
21.13 |
15 |
11853 |
买入 |
| 09:34:39 |
21.1 |
189 |
12042 |
卖出 |
| 09:34:42 |
21.11 |
12 |
12054 |
买入 |
| 09:34:45 |
21.11 |
18 |
12072 |
卖出 |
| 09:34:48 |
21.11 |
48 |
12120 |
卖出 |
| 09:34:51 |
21.14 |
77 |
12197 |
买入 |
| 09:34:54 |
21.13 |
33 |
12230 |
卖出 |
| 09:34:57 |
21.12 |
75 |
12305 |
卖出 |
| 09:35:00 |
21.11 |
99 |
12404 |
卖出 |
| 09:35:03 |
21.1 |
227 |
12631 |
卖出 |
| 09:35:06 |
21.1 |
354 |
12985 |
卖出 |
| 09:35:09 |
21.08 |
123 |
13108 |
卖出 |
| 09:35:12 |
21.07 |
66 |
13174 |
卖出 |
| 09:35:15 |
21.09 |
167 |
13341 |
买入 |
| 09:35:18 |
21.07 |
27 |
13368 |
卖出 |
| 09:35:21 |
21.07 |
67 |
13435 |
卖出 |
| 09:35:24 |
21.07 |
107 |
13542 |
卖出 |
| 09:35:27 |
21.07 |
61 |
13603 |
卖出 |
| 09:35:30 |
21.06 |
10 |
13613 |
卖出 |
| 09:35:33 |
21.06 |
139 |
13752 |
卖出 |
| 09:35:36 |
21.06 |
22 |
13774 |
卖出 |
| 09:35:39 |
21.07 |
48 |
13822 |
买入 |
| 09:35:42 |
21.05 |
123 |
13945 |
卖出 |
| 09:35:45 |
21.06 |
21 |
13966 |
买入 |
| 09:35:48 |
21.07 |
31 |
13997 |
买入 |
| 09:35:51 |
21.07 |
35 |
14032 |
卖出 |
| 09:35:54 |
21.05 |
90 |
14122 |
卖出 |
| 09:35:57 |
21.07 |
2 |
14124 |
买入 |
| 09:36:03 |
21.07 |
42 |
14166 |
卖出 |
| 09:36:06 |
21.1 |
100 |
14266 |
买入 |
| 09:36:09 |
21.1 |
270 |
14536 |
卖出 |
| 09:36:12 |
21.15 |
36 |
14572 |
买入 |
| 09:36:15 |
21.16 |
42 |
14614 |
买入 |
| 09:36:18 |
21.16 |
68 |
14682 |
卖出 |
| 09:36:21 |
21.17 |
27 |
14709 |
买入 |
| 09:36:24 |
21.19 |
65 |
14774 |
买入 |
| 09:36:27 |
21.19 |
11 |
14785 |
卖出 |
| 09:36:30 |
21.2 |
4 |
14789 |
买入 |
| 09:36:33 |
21.18 |
49 |
14838 |
卖出 |
| 09:36:36 |
21.2 |
87 |
14925 |
买入 |
| 09:36:39 |
21.19 |
34 |
14959 |
卖出 |
| 09:36:42 |
21.21 |
98 |
15057 |
买入 |
| 09:36:45 |
21.21 |
58 |
15115 |
买入 |
| 09:36:48 |
21.25 |
13 |
15128 |
买入 |
| 09:36:51 |
21.25 |
61 |
15189 |
卖出 |
| 09:36:54 |
21.26 |
41 |
15230 |
卖出 |
| 09:36:57 |
21.27 |
1 |
15231 |
买入 |
| 09:37:00 |
21.28 |
37 |
15268 |
买入 |
| 09:37:03 |
21.28 |
168 |
15436 |
卖出 |
| 09:37:06 |
21.28 |
22 |
15458 |
买入 |
| 09:37:09 |
21.28 |
51 |
15509 |
买入 |
| 09:37:12 |
21.27 |
30 |
15539 |
卖出 |
| 09:37:15 |
21.29 |
55 |
15594 |
买入 |
| 09:37:18 |
21.29 |
112 |
15706 |
买入 |
| 09:37:21 |
21.28 |
110 |
15816 |
卖出 |
| 09:37:24 |
21.26 |
119 |
15935 |
卖出 |
| 09:37:27 |
21.28 |
11 |
15946 |
买入 |
| 09:37:30 |
21.28 |
160 |
16106 |
买入 |
| 09:37:33 |
21.27 |
5 |
16111 |
卖出 |
| 09:37:36 |
21.3 |
83 |
16194 |
买入 |
| 09:37:39 |
21.29 |
12 |
16206 |
买入 |
| 09:37:42 |
21.28 |
13 |
16219 |
卖出 |
| 09:37:48 |
21.28 |
38 |
16257 |
卖出 |
| 09:37:51 |
21.29 |
43 |
16300 |
买入 |
| 09:37:54 |
21.3 |
8 |
16308 |
买入 |
| 09:37:57 |
21.28 |
73 |
16381 |
卖出 |
| 09:38:00 |
21.27 |
52 |
16433 |
卖出 |
| 09:38:03 |
21.27 |
60 |
16493 |
卖出 |
| 09:38:06 |
21.27 |
17 |
16510 |
卖出 |
| 09:38:09 |
21.25 |
36 |
16546 |
卖出 |
| 09:38:12 |
21.25 |
42 |
16588 |
卖出 |
| 09:38:15 |
21.26 |
37 |
16625 |
买入 |
| 09:38:18 |
21.27 |
3 |
16628 |
买入 |
| 09:38:21 |
21.26 |
83 |
16711 |
卖出 |
| 09:38:24 |
21.29 |
100 |
16811 |
买入 |
| 09:38:27 |
21.3 |
14 |
16825 |
买入 |
| 09:38:30 |
21.31 |
208 |
17033 |
买入 |
| 09:38:33 |
21.32 |
44 |
17077 |
买入 |
| 09:38:36 |
21.33 |
70 |
17147 |
买入 |
| 09:38:39 |
21.35 |
17 |
17164 |
买入 |
| 09:38:42 |
21.35 |
13 |
17177 |
买入 |
| 09:38:45 |
21.32 |
5 |
17182 |
卖出 |
| 09:38:48 |
21.33 |
83 |
17265 |
买入 |
| 09:38:51 |
21.33 |
20 |
17285 |
卖出 |
| 09:38:54 |
21.35 |
119 |
17404 |
买入 |
| 09:38:57 |
21.37 |
49 |
17453 |
买入 |
| 09:39:00 |
21.35 |
64 |
17517 |
卖出 |
| 09:39:03 |
21.36 |
10 |
17527 |
买入 |
| 09:39:06 |
21.39 |
339 |
17866 |
买入 |
| 09:39:09 |
21.4 |
56 |
17922 |
买入 |
| 09:39:12 |
21.33 |
247 |
18169 |
卖出 |
| 09:39:15 |
21.35 |
238 |
18407 |
买入 |
| 09:39:18 |
21.39 |
3 |
18410 |
买入 |
| 09:39:21 |
21.35 |
112 |
18522 |
卖出 |
| 09:39:24 |
21.32 |
1 |
18523 |
卖出 |
| 09:39:27 |
21.35 |
40 |
18563 |
买入 |
| 09:39:30 |
21.34 |
3 |
18566 |
买入 |
| 09:39:33 |
21.34 |
16 |
18582 |
卖出 |
| 09:39:36 |
21.35 |
116 |
18698 |
买入 |
| 09:39:39 |
21.32 |
192 |
18890 |
卖出 |
| 09:39:42 |
21.31 |
33 |
18923 |
卖出 |
| 09:39:45 |
21.32 |
43 |
18966 |
买入 |
| 09:39:48 |
21.32 |
44 |
19010 |
买入 |
| 09:39:51 |
21.3 |
67 |
19077 |
卖出 |
| 09:39:54 |
21.31 |
74 |
19151 |
买入 |
| 09:39:57 |
21.3 |
12 |
19163 |
卖出 |
| 09:40:00 |
21.31 |
17 |
19180 |
买入 |
| 09:40:03 |
21.3 |
237 |
19417 |
卖出 |
| 09:40:06 |
21.28 |
18 |
19435 |
卖出 |
| 09:40:09 |
21.27 |
76 |
19511 |
卖出 |
| 09:40:12 |
21.29 |
184 |
19695 |
买入 |
| 09:40:15 |
21.3 |
262 |
19957 |
买入 |
| 09:40:18 |
21.3 |
390 |
20347 |
买入 |
| 09:40:21 |
21.31 |
19 |
20366 |
买入 |
| 09:40:24 |
21.32 |
76 |
20442 |
买入 |
| 09:40:27 |
21.3 |
21 |
20463 |
卖出 |
| 09:40:30 |
21.3 |
13 |
20476 |
买入 |
| 09:40:33 |
21.3 |
120 |
20596 |
买入 |
| 09:40:36 |
21.32 |
131 |
20727 |
买入 |
| 09:40:39 |
21.3 |
15 |
20742 |
卖出 |
| 09:40:42 |
21.32 |
47 |
20789 |
卖出 |
| 09:40:45 |
21.31 |
2 |
20791 |
卖出 |
| 09:40:48 |
21.3 |
11 |
20802 |
卖出 |
| 09:40:51 |
21.3 |
53 |
20855 |
卖出 |
| 09:40:54 |
21.3 |
149 |
21004 |
卖出 |
| 09:40:57 |
21.28 |
76 |
21080 |
卖出 |
| 09:41:00 |
21.28 |
107 |
21187 |
买入 |
| 09:41:06 |
21.28 |
5 |
21192 |
买入 |
| 09:41:09 |
21.28 |
6 |
21198 |
买入 |
| 09:41:12 |
21.28 |
1 |
21199 |
买入 |
| 09:41:15 |
21.23 |
73 |
21272 |
卖出 |
| 09:41:18 |
21.27 |
56 |
21328 |
买入 |
| 09:41:21 |
21.24 |
11 |
21339 |
卖出 |
| 09:41:24 |
21.26 |
61 |
21400 |
买入 |
| 09:41:27 |
21.21 |
182 |
21582 |
卖出 |
| 09:41:30 |
21.23 |
2 |
21584 |
买入 |
| 09:41:33 |
21.24 |
9 |
21593 |
买入 |
| 09:41:36 |
21.24 |
1 |
21594 |
卖出 |
| 09:41:39 |
21.26 |
9 |
21603 |
买入 |
| 09:41:42 |
21.25 |
3 |
21606 |
卖出 |
| 09:41:45 |
21.25 |
6 |
21612 |
卖出 |
| 09:41:48 |
21.26 |
23 |
21635 |
买入 |
| 09:41:51 |
21.26 |
6 |
21641 |
卖出 |
| 09:41:54 |
21.25 |
219 |
21860 |
卖出 |
| 09:41:57 |
21.27 |
3 |
21863 |
卖出 |
| 09:42:00 |
21.26 |
14 |
21877 |
卖出 |
| 09:42:03 |
21.25 |
16 |
21893 |
卖出 |
| 09:42:06 |
21.27 |
233 |
22126 |
买入 |
| 09:42:09 |
21.28 |
11 |
22137 |
买入 |
| 09:42:12 |
21.29 |
39 |
22176 |
买入 |
| 09:42:15 |
21.28 |
59 |
22235 |
买入 |
| 09:42:18 |
21.28 |
7 |
22242 |
卖出 |
| 09:42:21 |
21.28 |
23 |
22265 |
买入 |
| 09:42:24 |
21.27 |
11 |
22276 |
卖出 |
| 09:42:27 |
21.28 |
55 |
22331 |
买入 |
| 09:42:30 |
21.28 |
6 |
22337 |
卖出 |
| 09:42:33 |
21.28 |
59 |
22396 |
卖出 |
| 09:42:36 |
21.28 |
1 |
22397 |
卖出 |
| 09:42:39 |
21.28 |
69 |
22466 |
卖出 |
| 09:42:42 |
21.28 |
41 |
22507 |
买入 |
| 09:42:45 |
21.27 |
23 |
22530 |
卖出 |
| 09:42:48 |
21.27 |
9 |
22539 |
卖出 |