飞荣达[300602]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.98 |
36 |
36 |
集合竞价 |
| 09:15:12 |
10.03 |
40 |
40 |
集合竞价 |
| 09:18:21 |
10.03 |
50 |
50 |
集合竞价 |
| 09:19:06 |
10.03 |
62 |
62 |
集合竞价 |
| 09:20:12 |
10.03 |
72 |
72 |
集合竞价 |
| 09:22:00 |
10.03 |
76 |
76 |
集合竞价 |
| 09:22:45 |
10.03 |
76 |
76 |
集合竞价 |
| 09:23:12 |
10.03 |
76 |
76 |
集合竞价 |
| 09:23:39 |
10.03 |
76 |
76 |
集合竞价 |
| 09:23:48 |
10.03 |
120 |
120 |
集合竞价 |
| 09:24:24 |
10.02 |
120 |
120 |
集合竞价 |
| 09:24:51 |
10.03 |
156 |
156 |
集合竞价 |
| 09:25:00 |
10.03 |
222 |
222 |
集合竞价 |
| 09:25:03 |
10.03 |
348 |
570 |
卖出 |
| 09:30:03 |
10.03 |
53 |
623 |
卖出 |
| 09:30:06 |
10.01 |
70 |
693 |
卖出 |
| 09:30:09 |
9.99 |
19 |
712 |
卖出 |
| 09:30:12 |
9.99 |
45 |
757 |
卖出 |
| 09:30:15 |
9.98 |
6 |
763 |
卖出 |
| 09:30:18 |
9.98 |
107 |
870 |
卖出 |
| 09:30:21 |
9.95 |
4 |
874 |
卖出 |
| 09:30:24 |
9.92 |
39 |
913 |
卖出 |
| 09:30:27 |
9.92 |
94 |
1007 |
卖出 |
| 09:30:30 |
9.88 |
17 |
1024 |
卖出 |
| 09:30:33 |
9.86 |
140 |
1164 |
卖出 |
| 09:30:36 |
9.86 |
40 |
1204 |
买入 |
| 09:30:39 |
9.88 |
30 |
1234 |
买入 |
| 09:30:42 |
9.88 |
28 |
1262 |
买入 |
| 09:30:45 |
9.86 |
83 |
1345 |
卖出 |
| 09:30:48 |
9.89 |
22 |
1367 |
买入 |
| 09:30:51 |
9.89 |
48 |
1415 |
买入 |
| 09:30:54 |
9.91 |
14 |
1429 |
买入 |
| 09:30:57 |
9.9 |
28 |
1457 |
卖出 |
| 09:31:00 |
9.91 |
89 |
1546 |
买入 |
| 09:31:03 |
9.9 |
8 |
1554 |
卖出 |
| 09:31:06 |
9.92 |
20 |
1574 |
买入 |
| 09:31:09 |
9.92 |
34 |
1608 |
卖出 |
| 09:31:12 |
9.92 |
60 |
1668 |
卖出 |
| 09:31:15 |
9.92 |
20 |
1688 |
卖出 |
| 09:31:18 |
9.92 |
15 |
1703 |
买入 |
| 09:31:21 |
9.92 |
15 |
1718 |
买入 |
| 09:31:24 |
9.91 |
21 |
1739 |
卖出 |
| 09:31:27 |
9.91 |
24 |
1763 |
卖出 |
| 09:31:30 |
9.91 |
171 |
1934 |
卖出 |
| 09:31:33 |
9.91 |
30 |
1964 |
买入 |
| 09:31:36 |
9.9 |
5 |
1969 |
卖出 |
| 09:31:39 |
9.9 |
23 |
1992 |
买入 |
| 09:31:42 |
9.92 |
29 |
2021 |
买入 |
| 09:31:48 |
9.91 |
2 |
2023 |
买入 |
| 09:31:51 |
9.9 |
20 |
2043 |
卖出 |
| 09:31:54 |
9.91 |
2 |
2045 |
买入 |
| 09:32:03 |
9.91 |
10 |
2055 |
买入 |
| 09:32:06 |
9.89 |
27 |
2082 |
卖出 |
| 09:32:09 |
9.9 |
3 |
2085 |
买入 |
| 09:32:12 |
9.9 |
5 |
2090 |
卖出 |
| 09:32:18 |
9.91 |
9 |
2099 |
买入 |
| 09:32:21 |
9.91 |
6 |
2105 |
买入 |
| 09:32:24 |
9.9 |
14 |
2119 |
卖出 |
| 09:32:27 |
9.91 |
1 |
2120 |
买入 |
| 09:32:30 |
9.92 |
1 |
2121 |
买入 |
| 09:32:33 |
9.91 |
20 |
2141 |
卖出 |
| 09:32:36 |
9.94 |
10 |
2151 |
买入 |
| 09:32:39 |
9.93 |
2 |
2153 |
卖出 |
| 09:32:42 |
9.93 |
5 |
2158 |
买入 |
| 09:32:45 |
9.93 |
2 |
2160 |
买入 |
| 09:32:48 |
9.94 |
20 |
2180 |
买入 |
| 09:32:54 |
9.93 |
2 |
2182 |
卖出 |
| 09:32:57 |
9.94 |
4 |
2186 |
买入 |
| 09:33:00 |
9.94 |
46 |
2232 |
卖出 |
| 09:33:03 |
9.93 |
21 |
2253 |
卖出 |
| 09:33:06 |
9.93 |
7 |
2260 |
卖出 |
| 09:33:12 |
9.93 |
1 |
2261 |
卖出 |
| 09:33:15 |
9.94 |
101 |
2362 |
买入 |
| 09:33:18 |
9.94 |
59 |
2421 |
买入 |
| 09:33:21 |
9.94 |
35 |
2456 |
卖出 |
| 09:33:24 |
9.94 |
11 |
2467 |
卖出 |
| 09:33:27 |
9.95 |
3 |
2470 |
买入 |
| 09:33:30 |
9.95 |
2 |
2472 |
买入 |
| 09:33:33 |
9.94 |
21 |
2493 |
卖出 |
| 09:33:36 |
9.94 |
18 |
2511 |
卖出 |
| 09:33:39 |
9.95 |
42 |
2553 |
买入 |
| 09:33:42 |
9.96 |
34 |
2587 |
买入 |
| 09:33:45 |
9.96 |
44 |
2631 |
买入 |
| 09:33:48 |
9.96 |
57 |
2688 |
卖出 |
| 09:33:51 |
9.95 |
21 |
2709 |
卖出 |
| 09:33:54 |
9.95 |
8 |
2717 |
卖出 |
| 09:34:00 |
9.95 |
3 |
2720 |
买入 |
| 09:34:03 |
9.94 |
47 |
2767 |
卖出 |
| 09:34:06 |
9.94 |
7 |
2774 |
卖出 |
| 09:34:09 |
9.94 |
57 |
2831 |
买入 |
| 09:34:12 |
9.92 |
13 |
2844 |
卖出 |
| 09:34:15 |
9.92 |
36 |
2880 |
卖出 |
| 09:34:18 |
9.92 |
2 |
2882 |
买入 |
| 09:34:21 |
9.92 |
28 |
2910 |
卖出 |
| 09:34:24 |
9.92 |
13 |
2923 |
卖出 |
| 09:34:27 |
9.93 |
25 |
2948 |
买入 |
| 09:34:30 |
9.92 |
11 |
2959 |
卖出 |
| 09:34:33 |
9.92 |
6 |
2965 |
卖出 |
| 09:34:36 |
9.92 |
42 |
3007 |
卖出 |
| 09:34:39 |
9.91 |
56 |
3063 |
卖出 |
| 09:34:45 |
9.91 |
1 |
3064 |
卖出 |
| 09:34:48 |
9.91 |
2 |
3066 |
卖出 |
| 09:34:51 |
9.91 |
15 |
3081 |
卖出 |
| 09:34:54 |
9.91 |
1 |
3082 |
卖出 |
| 09:34:57 |
9.91 |
17 |
3099 |
卖出 |
| 09:35:00 |
9.91 |
27 |
3126 |
卖出 |
| 09:35:03 |
9.91 |
21 |
3147 |
卖出 |
| 09:35:06 |
9.91 |
53 |
3200 |
买入 |
| 09:35:09 |
9.9 |
12 |
3212 |
卖出 |
| 09:35:12 |
9.9 |
15 |
3227 |
卖出 |
| 09:35:15 |
9.9 |
8 |
3235 |
卖出 |
| 09:35:18 |
9.89 |
14 |
3249 |
卖出 |
| 09:35:21 |
9.89 |
12 |
3261 |
卖出 |
| 09:35:24 |
9.9 |
39 |
3300 |
买入 |
| 09:35:27 |
9.9 |
9 |
3309 |
买入 |
| 09:35:30 |
9.9 |
2 |
3311 |
买入 |
| 09:35:33 |
9.9 |
2 |
3313 |
卖出 |
| 09:35:36 |
9.89 |
27 |
3340 |
卖出 |
| 09:35:39 |
9.91 |
10 |
3350 |
买入 |
| 09:35:42 |
9.91 |
10 |
3360 |
卖出 |
| 09:35:45 |
9.91 |
1 |
3361 |
卖出 |
| 09:35:48 |
9.92 |
13 |
3374 |
买入 |
| 09:35:51 |
9.91 |
11 |
3385 |
卖出 |
| 09:35:54 |
9.91 |
6 |
3391 |
买入 |
| 09:35:57 |
9.91 |
2 |
3393 |
买入 |
| 09:36:00 |
9.91 |
8 |
3401 |
买入 |
| 09:36:03 |
9.91 |
3 |
3404 |
卖出 |
| 09:36:06 |
9.91 |
28 |
3432 |
卖出 |
| 09:36:09 |
9.91 |
2 |
3434 |
卖出 |
| 09:36:12 |
9.9 |
2 |
3436 |
卖出 |
| 09:36:15 |
9.91 |
2 |
3438 |
买入 |
| 09:36:18 |
9.91 |
1 |
3439 |
卖出 |
| 09:36:21 |
9.91 |
60 |
3499 |
买入 |
| 09:36:24 |
9.91 |
2 |
3501 |
卖出 |
| 09:36:27 |
9.92 |
5 |
3506 |
买入 |
| 09:36:33 |
9.92 |
1 |
3507 |
买入 |
| 09:36:36 |
9.9 |
23 |
3530 |
卖出 |
| 09:36:39 |
9.93 |
46 |
3576 |
买入 |
| 09:36:42 |
9.91 |
16 |
3592 |
卖出 |
| 09:36:45 |
9.94 |
2 |
3594 |
买入 |
| 09:36:48 |
9.94 |
21 |
3615 |
买入 |
| 09:36:51 |
9.94 |
18 |
3633 |
卖出 |
| 09:36:54 |
9.95 |
10 |
3643 |
买入 |
| 09:36:57 |
9.95 |
5 |
3648 |
买入 |
| 09:37:00 |
9.95 |
8 |
3656 |
买入 |
| 09:37:06 |
9.93 |
25 |
3681 |
卖出 |
| 09:37:09 |
9.95 |
15 |
3696 |
买入 |
| 09:37:12 |
9.96 |
4 |
3700 |
买入 |
| 09:37:18 |
9.96 |
1 |
3701 |
买入 |
| 09:37:21 |
9.95 |
8 |
3709 |
卖出 |
| 09:37:33 |
9.96 |
1 |
3710 |
买入 |
| 09:37:36 |
9.95 |
29 |
3739 |
卖出 |
| 09:37:39 |
9.95 |
14 |
3753 |
卖出 |
| 09:37:42 |
9.96 |
7 |
3760 |
买入 |
| 09:37:45 |
9.96 |
9 |
3769 |
卖出 |
| 09:37:48 |
9.96 |
5 |
3774 |
买入 |
| 09:37:51 |
9.96 |
3 |
3777 |
买入 |
| 09:37:54 |
9.96 |
5 |
3782 |
买入 |
| 09:37:57 |
9.95 |
69 |
3851 |
卖出 |
| 09:38:00 |
9.97 |
8 |
3859 |
买入 |
| 09:38:03 |
9.96 |
8 |
3867 |
卖出 |
| 09:38:06 |
9.95 |
28 |
3895 |
卖出 |
| 09:38:09 |
9.95 |
58 |
3953 |
卖出 |
| 09:38:12 |
9.96 |
1 |
3954 |
买入 |
| 09:38:18 |
9.95 |
5 |
3959 |
买入 |
| 09:38:21 |
9.95 |
9 |
3968 |
卖出 |
| 09:38:24 |
9.95 |
10 |
3978 |
卖出 |
| 09:38:33 |
9.96 |
3 |
3981 |
买入 |
| 09:38:36 |
9.96 |
35 |
4016 |
买入 |
| 09:38:39 |
9.96 |
5 |
4021 |
买入 |
| 09:38:48 |
9.96 |
11 |
4032 |
买入 |
| 09:38:51 |
9.96 |
10 |
4042 |
卖出 |
| 09:38:57 |
9.97 |
2 |
4044 |
买入 |
| 09:39:00 |
9.97 |
1 |
4045 |
卖出 |
| 09:39:03 |
9.98 |
8 |
4053 |
买入 |
| 09:39:06 |
9.98 |
30 |
4083 |
买入 |
| 09:39:09 |
9.98 |
5 |
4088 |
买入 |
| 09:39:15 |
9.96 |
1 |
4089 |
卖出 |
| 09:39:18 |
9.98 |
27 |
4116 |
买入 |
| 09:39:21 |
9.98 |
11 |
4127 |
卖出 |
| 09:39:24 |
9.98 |
5 |
4132 |
卖出 |
| 09:39:27 |
9.98 |
5 |
4137 |
卖出 |
| 09:39:33 |
9.96 |
30 |
4167 |
卖出 |
| 09:39:36 |
9.97 |
1 |
4168 |
买入 |
| 09:39:39 |
9.96 |
10 |
4178 |
卖出 |
| 09:39:42 |
9.97 |
4 |
4182 |
买入 |
| 09:39:45 |
9.97 |
6 |
4188 |
买入 |
| 09:39:48 |
9.97 |
1 |
4189 |
买入 |
| 09:39:51 |
9.97 |
2 |
4191 |
买入 |
| 09:39:54 |
9.97 |
3 |
4194 |
买入 |
| 09:39:57 |
9.97 |
3 |
4197 |
买入 |
| 09:40:00 |
9.97 |
3 |
4200 |
买入 |
| 09:40:03 |
9.98 |
5 |
4205 |
买入 |
| 09:40:06 |
9.98 |
24 |
4229 |
买入 |
| 09:40:09 |
9.98 |
2 |
4231 |
买入 |
| 09:40:12 |
9.98 |
1 |
4232 |
买入 |
| 09:40:15 |
9.98 |
2 |
4234 |
买入 |
| 09:40:18 |
9.97 |
14 |
4248 |
卖出 |
| 09:40:21 |
9.96 |
11 |
4259 |
卖出 |
| 09:40:24 |
9.97 |
14 |
4273 |
买入 |
| 09:40:27 |
9.96 |
2 |
4275 |
买入 |
| 09:40:30 |
9.97 |
1 |
4276 |
买入 |
| 09:40:36 |
9.95 |
21 |
4297 |
卖出 |
| 09:40:51 |
9.96 |
41 |
4338 |
卖出 |
| 09:40:57 |
9.96 |
35 |
4373 |
买入 |
| 09:41:00 |
9.95 |
3 |
4376 |
卖出 |
| 09:41:03 |
9.95 |
1 |
4377 |
卖出 |
| 09:41:06 |
9.95 |
30 |
4407 |
卖出 |
| 09:41:09 |
9.96 |
2 |
4409 |
买入 |
| 09:41:15 |
9.97 |
11 |
4420 |
买入 |
| 09:41:21 |
9.97 |
18 |
4438 |
卖出 |
| 09:41:24 |
9.97 |
6 |
4444 |
买入 |
| 09:41:27 |
9.97 |
1 |
4445 |
卖出 |
| 09:41:36 |
9.96 |
30 |
4475 |
卖出 |
| 09:41:39 |
9.97 |
1 |
4476 |
买入 |
| 09:41:48 |
9.98 |
5 |
4481 |
买入 |
| 09:41:51 |
9.98 |
5 |
4486 |
卖出 |
| 09:42:03 |
9.98 |
4 |
4490 |
买入 |
| 09:42:06 |
9.98 |
31 |
4521 |
买入 |
| 09:42:12 |
9.99 |
2 |
4523 |
买入 |
| 09:42:15 |
9.99 |
46 |
4569 |
买入 |
| 09:42:18 |
9.98 |
5 |
4574 |
卖出 |
| 09:42:21 |
10 |
32 |
4606 |
买入 |
| 09:42:27 |
9.98 |
2 |
4608 |
卖出 |
| 09:42:30 |
9.99 |
7 |
4615 |
买入 |
| 09:42:33 |
9.99 |
3 |
4618 |
卖出 |
| 09:42:36 |
9.98 |
28 |
4646 |
卖出 |
| 09:42:42 |
9.98 |
15 |
4661 |
卖出 |
| 09:42:45 |
9.98 |
30 |
4691 |
卖出 |
| 09:42:48 |
9.99 |
4 |
4695 |
买入 |
| 09:42:51 |
9.99 |
4 |
4699 |
卖出 |
| 09:42:54 |
9.99 |
4 |
4703 |
买入 |
| 09:43:03 |
9.99 |
1 |
4704 |
买入 |
| 09:43:06 |
9.96 |
20 |
4724 |
卖出 |
| 09:43:09 |
9.98 |
2 |
4726 |
买入 |
| 09:43:12 |
9.97 |
3 |
4729 |
卖出 |
| 09:43:18 |
9.96 |
3 |
4732 |
卖出 |
| 09:43:21 |
9.97 |
19 |
4751 |
买入 |
| 09:43:24 |
10.03 |
58 |
4809 |
买入 |
| 09:43:30 |
9.98 |
2 |
4811 |
卖出 |
| 09:43:36 |
9.97 |
21 |
4832 |
卖出 |
| 09:43:42 |
9.98 |
3 |
4835 |
买入 |
| 09:43:48 |
9.98 |
1 |
4836 |
买入 |
| 09:43:54 |
9.98 |
1 |
4837 |
买入 |
| 09:43:57 |
9.98 |
1 |
4838 |
买入 |
| 09:44:03 |
9.99 |
16 |
4854 |
买入 |
| 09:44:06 |
9.98 |
36 |
4890 |
卖出 |
| 09:44:09 |
9.98 |
7 |
4897 |
卖出 |
| 09:44:15 |
9.98 |
9 |
4906 |
卖出 |
| 09:44:18 |
9.99 |
28 |
4934 |
买入 |
| 09:44:21 |
9.97 |
5 |
4939 |
卖出 |
| 09:44:24 |
9.97 |
1 |
4940 |
卖出 |
| 09:44:27 |
9.97 |
6 |
4946 |
卖出 |
| 09:44:30 |
9.96 |
11 |
4957 |
卖出 |
| 09:44:33 |
9.96 |
8 |
4965 |
卖出 |
| 09:44:36 |
9.95 |
12 |
4977 |
卖出 |
| 09:44:39 |
9.95 |
4 |
4981 |
卖出 |
| 09:44:42 |
9.95 |
15 |
4996 |
卖出 |
| 09:44:48 |
9.95 |
6 |
5002 |
卖出 |
| 09:44:51 |
9.95 |
19 |
5021 |
买入 |
| 09:44:54 |
9.95 |
3 |
5024 |
买入 |
| 09:45:00 |
9.95 |
3 |
5027 |
买入 |
| 09:45:03 |
9.96 |
7 |
5034 |
买入 |
| 09:45:06 |
9.94 |
2 |
5036 |
卖出 |
| 09:45:09 |
9.94 |
12 |
5048 |
卖出 |
| 09:45:15 |
9.96 |
10 |
5058 |
买入 |
| 09:45:21 |
9.95 |
7 |
5065 |
卖出 |
| 09:45:33 |
9.95 |
1 |
5066 |
卖出 |
| 09:45:36 |
9.95 |
7 |
5073 |
卖出 |
| 09:45:48 |
9.96 |
6 |
5079 |
买入 |
| 09:46:03 |
9.97 |
31 |
5110 |
买入 |
| 09:46:06 |
9.97 |
44 |
5154 |
买入 |
| 09:46:09 |
9.97 |
166 |
5320 |
买入 |
| 09:46:12 |
9.99 |
5 |
5325 |
买入 |
| 09:46:15 |
10 |
1 |
5326 |
买入 |
| 09:46:18 |
10 |
2 |
5328 |
买入 |
| 09:46:21 |
9.99 |
14 |
5342 |
卖出 |
| 09:46:24 |
9.99 |
6 |
5348 |
卖出 |
| 09:46:27 |
9.99 |
16 |
5364 |
卖出 |
| 09:46:30 |
9.99 |
6 |
5370 |
买入 |
| 09:46:33 |
9.99 |
3 |
5373 |
卖出 |
| 09:46:36 |
9.98 |
15 |
5388 |
卖出 |
| 09:46:39 |
9.99 |
1 |
5389 |
买入 |
| 09:46:42 |
9.99 |
1 |
5390 |
买入 |
| 09:46:48 |
10 |
2 |
5392 |
买入 |
| 09:46:51 |
9.99 |
27 |
5419 |
卖出 |
| 09:46:54 |
10 |
1 |
5420 |
卖出 |
| 09:46:57 |
10.01 |
2 |
5422 |
买入 |
| 09:47:00 |
9.99 |
20 |
5442 |
卖出 |
| 09:47:03 |
10 |
1 |
5443 |
买入 |
| 09:47:06 |
9.99 |
53 |
5496 |
卖出 |
| 09:47:09 |
9.99 |
10 |
5506 |
卖出 |
| 09:47:12 |
9.99 |
4 |
5510 |
卖出 |
| 09:47:21 |
9.99 |
38 |
5548 |
卖出 |
| 09:47:24 |
9.99 |
4 |
5552 |
卖出 |
| 09:47:30 |
10.01 |
6 |
5558 |
买入 |
| 09:47:33 |
10.01 |
1 |
5559 |
买入 |
| 09:47:36 |
10 |
11 |
5570 |
卖出 |
| 09:47:39 |
10 |
2 |
5572 |
买入 |
| 09:47:42 |
10.01 |
4 |
5576 |
买入 |