飞科电器[603868]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
60.37 |
2 |
2 |
集合竞价 |
| 09:15:04 |
56.79 |
23 |
23 |
集合竞价 |
| 09:15:07 |
56.79 |
39 |
39 |
集合竞价 |
| 09:15:10 |
58.3 |
46 |
46 |
集合竞价 |
| 09:15:13 |
58.41 |
46 |
46 |
集合竞价 |
| 09:15:19 |
58.3 |
49 |
49 |
集合竞价 |
| 09:15:22 |
58.41 |
49 |
49 |
集合竞价 |
| 09:15:37 |
58.3 |
50 |
50 |
集合竞价 |
| 09:15:43 |
58.3 |
59 |
59 |
集合竞价 |
| 09:15:52 |
58.3 |
59 |
59 |
集合竞价 |
| 09:15:55 |
58.3 |
60 |
60 |
集合竞价 |
| 09:15:58 |
58.3 |
61 |
61 |
集合竞价 |
| 09:16:04 |
58.3 |
62 |
62 |
集合竞价 |
| 09:16:07 |
60 |
67 |
67 |
集合竞价 |
| 09:16:31 |
59 |
68 |
68 |
集合竞价 |
| 09:16:37 |
58.3 |
92 |
92 |
集合竞价 |
| 09:16:40 |
58.3 |
93 |
93 |
集合竞价 |
| 09:16:49 |
58.3 |
94 |
94 |
集合竞价 |
| 09:16:52 |
58.3 |
94 |
94 |
集合竞价 |
| 09:16:55 |
58.3 |
94 |
94 |
集合竞价 |
| 09:16:58 |
58.52 |
69 |
69 |
集合竞价 |
| 09:17:01 |
58.52 |
68 |
68 |
集合竞价 |
| 09:17:07 |
61 |
71 |
71 |
集合竞价 |
| 09:17:13 |
58.41 |
93 |
93 |
集合竞价 |
| 09:17:19 |
58.3 |
93 |
93 |
集合竞价 |
| 09:17:31 |
58.3 |
93 |
93 |
集合竞价 |
| 09:17:34 |
58.3 |
93 |
93 |
集合竞价 |
| 09:17:37 |
58.3 |
91 |
91 |
集合竞价 |
| 09:17:43 |
58.3 |
90 |
90 |
集合竞价 |
| 09:18:01 |
58.3 |
104 |
104 |
集合竞价 |
| 09:18:04 |
58.35 |
76 |
76 |
集合竞价 |
| 09:18:19 |
58.35 |
76 |
76 |
集合竞价 |
| 09:18:22 |
59.97 |
68 |
68 |
集合竞价 |
| 09:18:28 |
58.3 |
89 |
89 |
集合竞价 |
| 09:18:31 |
58.3 |
90 |
90 |
集合竞价 |
| 09:18:34 |
58.3 |
97 |
97 |
集合竞价 |
| 09:18:37 |
58.41 |
73 |
73 |
集合竞价 |
| 09:18:46 |
58.41 |
75 |
75 |
集合竞价 |
| 09:18:49 |
59 |
77 |
77 |
集合竞价 |
| 09:18:52 |
59 |
76 |
76 |
集合竞价 |
| 09:19:07 |
59 |
72 |
72 |
集合竞价 |
| 09:19:13 |
59 |
72 |
72 |
集合竞价 |
| 09:19:31 |
59 |
72 |
72 |
集合竞价 |
| 09:19:37 |
59 |
73 |
73 |
集合竞价 |
| 09:19:43 |
59 |
88 |
88 |
集合竞价 |
| 09:19:46 |
59 |
90 |
90 |
集合竞价 |
| 09:19:58 |
59 |
90 |
90 |
集合竞价 |
| 09:20:01 |
59 |
91 |
91 |
集合竞价 |
| 09:20:04 |
59 |
92 |
92 |
集合竞价 |
| 09:20:07 |
59 |
92 |
92 |
集合竞价 |
| 09:20:10 |
59 |
92 |
92 |
集合竞价 |
| 09:20:49 |
59 |
95 |
95 |
集合竞价 |
| 09:20:55 |
59 |
96 |
96 |
集合竞价 |
| 09:20:58 |
59 |
101 |
101 |
集合竞价 |
| 09:21:01 |
59 |
101 |
101 |
集合竞价 |
| 09:21:04 |
63.1 |
155 |
155 |
集合竞价 |
| 09:21:10 |
63.1 |
160 |
160 |
集合竞价 |
| 09:21:22 |
63.1 |
185 |
185 |
集合竞价 |
| 09:21:25 |
63.1 |
185 |
185 |
集合竞价 |
| 09:21:34 |
63.1 |
185 |
185 |
集合竞价 |
| 09:21:43 |
63.1 |
186 |
186 |
集合竞价 |
| 09:21:46 |
63.08 |
193 |
193 |
集合竞价 |
| 09:21:52 |
63.08 |
193 |
193 |
集合竞价 |
| 09:21:58 |
63.08 |
193 |
193 |
集合竞价 |
| 09:22:01 |
63.1 |
204 |
204 |
集合竞价 |
| 09:22:07 |
63.09 |
209 |
209 |
集合竞价 |
| 09:22:10 |
63.02 |
211 |
211 |
集合竞价 |
| 09:22:16 |
63 |
211 |
211 |
集合竞价 |
| 09:22:31 |
62.8 |
212 |
212 |
集合竞价 |
| 09:22:34 |
62.8 |
212 |
212 |
集合竞价 |
| 09:22:37 |
62.8 |
212 |
212 |
集合竞价 |
| 09:22:40 |
62.8 |
212 |
212 |
集合竞价 |
| 09:22:43 |
62 |
212 |
212 |
集合竞价 |
| 09:22:49 |
62 |
212 |
212 |
集合竞价 |
| 09:22:52 |
62 |
212 |
212 |
集合竞价 |
| 09:22:58 |
62 |
212 |
212 |
集合竞价 |
| 09:23:01 |
62.8 |
278 |
278 |
集合竞价 |
| 09:23:04 |
63 |
311 |
311 |
集合竞价 |
| 09:23:10 |
63 |
311 |
311 |
集合竞价 |
| 09:23:13 |
63 |
311 |
311 |
集合竞价 |
| 09:23:16 |
63.08 |
330 |
330 |
集合竞价 |
| 09:23:19 |
63 |
330 |
330 |
集合竞价 |
| 09:23:22 |
62.96 |
330 |
330 |
集合竞价 |
| 09:23:25 |
62.96 |
330 |
330 |
集合竞价 |
| 09:23:28 |
62.89 |
333 |
333 |
集合竞价 |
| 09:23:31 |
62.89 |
342 |
342 |
集合竞价 |
| 09:23:34 |
62.96 |
349 |
349 |
集合竞价 |
| 09:23:40 |
62.89 |
349 |
349 |
集合竞价 |
| 09:23:43 |
62.89 |
349 |
349 |
集合竞价 |
| 09:23:49 |
62.89 |
349 |
349 |
集合竞价 |
| 09:23:52 |
62.89 |
349 |
349 |
集合竞价 |
| 09:23:55 |
62.89 |
350 |
350 |
集合竞价 |
| 09:23:58 |
62.8 |
350 |
350 |
集合竞价 |
| 09:24:01 |
62.8 |
354 |
354 |
集合竞价 |
| 09:24:04 |
62.8 |
354 |
354 |
集合竞价 |
| 09:24:07 |
62.08 |
354 |
354 |
集合竞价 |
| 09:24:10 |
62.08 |
354 |
354 |
集合竞价 |
| 09:24:19 |
62 |
354 |
354 |
集合竞价 |
| 09:24:22 |
62 |
354 |
354 |
集合竞价 |
| 09:24:25 |
62 |
354 |
354 |
集合竞价 |
| 09:24:28 |
61.9 |
354 |
354 |
集合竞价 |
| 09:24:31 |
62 |
356 |
356 |
集合竞价 |
| 09:24:34 |
61.56 |
359 |
359 |
集合竞价 |
| 09:24:37 |
61.56 |
359 |
359 |
集合竞价 |
| 09:24:40 |
61.56 |
364 |
364 |
集合竞价 |
| 09:24:43 |
61.56 |
364 |
364 |
集合竞价 |
| 09:24:46 |
61.6 |
389 |
389 |
集合竞价 |
| 09:24:49 |
61.6 |
459 |
459 |
集合竞价 |
| 09:24:52 |
61.6 |
531 |
531 |
集合竞价 |
| 09:24:55 |
61.6 |
563 |
563 |
集合竞价 |
| 09:24:58 |
61.6 |
574 |
574 |
集合竞价 |
| 09:25:01 |
61.6 |
593 |
593 |
集合竞价 |
| 09:25:05 |
61.6 |
593 |
1186 |
卖出 |
| 09:30:01 |
61 |
112 |
1298 |
卖出 |
| 09:30:04 |
60.11 |
22 |
1320 |
卖出 |
| 09:30:07 |
61.4 |
119 |
1439 |
买入 |
| 09:30:10 |
60.6 |
69 |
1508 |
卖出 |
| 09:30:13 |
61.22 |
36 |
1544 |
买入 |
| 09:30:16 |
61.55 |
87 |
1631 |
买入 |
| 09:30:19 |
61.5 |
80 |
1711 |
卖出 |
| 09:30:22 |
61.58 |
119 |
1830 |
买入 |
| 09:30:25 |
61.6 |
119 |
1949 |
买入 |
| 09:30:28 |
61.58 |
20 |
1969 |
买入 |
| 09:30:31 |
61.6 |
62 |
2031 |
买入 |
| 09:30:34 |
61.5 |
24 |
2055 |
卖出 |
| 09:30:37 |
61.58 |
24 |
2079 |
买入 |
| 09:30:40 |
61.4 |
32 |
2111 |
卖出 |
| 09:30:43 |
61.48 |
18 |
2129 |
买入 |
| 09:30:46 |
61.49 |
2 |
2131 |
买入 |
| 09:30:49 |
61.03 |
102 |
2233 |
卖出 |
| 09:30:52 |
61.12 |
15 |
2248 |
买入 |
| 09:30:55 |
61.41 |
6 |
2254 |
买入 |
| 09:30:58 |
61.47 |
12 |
2266 |
买入 |
| 09:31:01 |
61.48 |
13 |
2279 |
买入 |
| 09:31:04 |
61.5 |
79 |
2358 |
买入 |
| 09:31:07 |
61.6 |
52 |
2410 |
买入 |
| 09:31:10 |
61.61 |
8 |
2418 |
买入 |
| 09:31:13 |
62 |
112 |
2530 |
买入 |
| 09:31:16 |
62.3 |
37 |
2567 |
买入 |
| 09:31:19 |
62.3 |
8 |
2575 |
买入 |
| 09:31:22 |
62.37 |
25 |
2600 |
买入 |
| 09:31:25 |
62.71 |
7 |
2607 |
买入 |
| 09:31:28 |
62.71 |
17 |
2624 |
买入 |
| 09:31:31 |
62.61 |
38 |
2662 |
卖出 |
| 09:31:34 |
62.73 |
28 |
2690 |
买入 |
| 09:31:37 |
62.48 |
24 |
2714 |
卖出 |
| 09:31:40 |
62.61 |
13 |
2727 |
买入 |
| 09:31:43 |
62.63 |
23 |
2750 |
买入 |
| 09:31:46 |
62.63 |
23 |
2773 |
卖出 |
| 09:31:49 |
62.64 |
18 |
2791 |
买入 |
| 09:31:52 |
62.7 |
12 |
2803 |
买入 |
| 09:31:55 |
62.66 |
50 |
2853 |
卖出 |
| 09:31:58 |
62.86 |
9 |
2862 |
买入 |
| 09:32:01 |
62.72 |
4 |
2866 |
卖出 |
| 09:32:04 |
62.86 |
30 |
2896 |
买入 |
| 09:32:07 |
62.88 |
24 |
2920 |
买入 |
| 09:32:10 |
62.88 |
16 |
2936 |
卖出 |
| 09:32:13 |
62.99 |
47 |
2983 |
买入 |
| 09:32:16 |
63 |
27 |
3010 |
买入 |
| 09:32:19 |
63 |
34 |
3044 |
卖出 |
| 09:32:22 |
63.09 |
2 |
3046 |
买入 |
| 09:32:25 |
63.1 |
34 |
3080 |
买入 |
| 09:32:28 |
63.1 |
21 |
3101 |
买入 |
| 09:32:31 |
63.1 |
49 |
3150 |
卖出 |
| 09:32:34 |
63.15 |
4 |
3154 |
买入 |
| 09:32:37 |
63.18 |
5 |
3159 |
买入 |
| 09:32:40 |
63.16 |
30 |
3189 |
卖出 |
| 09:32:43 |
63.2 |
72 |
3261 |
买入 |
| 09:32:46 |
63.25 |
8 |
3269 |
买入 |
| 09:32:49 |
63.3 |
6 |
3275 |
买入 |
| 09:32:52 |
63.5 |
14 |
3289 |
买入 |
| 09:32:55 |
63.6 |
16 |
3305 |
买入 |
| 09:32:58 |
63.87 |
37 |
3342 |
买入 |
| 09:33:01 |
63.78 |
24 |
3366 |
卖出 |
| 09:33:04 |
63.78 |
78 |
3444 |
买入 |
| 09:33:07 |
63.78 |
57 |
3501 |
卖出 |
| 09:33:10 |
63.78 |
77 |
3578 |
买入 |
| 09:33:13 |
63.78 |
59 |
3637 |
买入 |
| 09:33:16 |
63.51 |
35 |
3672 |
卖出 |
| 09:33:19 |
63.51 |
41 |
3713 |
卖出 |
| 09:33:22 |
63.5 |
24 |
3737 |
卖出 |
| 09:33:25 |
63.3 |
25 |
3762 |
卖出 |
| 09:33:28 |
63.22 |
34 |
3796 |
卖出 |
| 09:33:31 |
62.89 |
66 |
3862 |
卖出 |
| 09:33:34 |
63.13 |
18 |
3880 |
卖出 |
| 09:33:37 |
63.1 |
28 |
3908 |
买入 |
| 09:33:40 |
63.1 |
7 |
3915 |
买入 |
| 09:33:43 |
63.04 |
13 |
3928 |
卖出 |
| 09:33:46 |
63.2 |
12 |
3940 |
买入 |
| 09:33:49 |
63.12 |
25 |
3965 |
卖出 |
| 09:33:52 |
63.2 |
16 |
3981 |
买入 |
| 09:33:55 |
63.22 |
6 |
3987 |
买入 |
| 09:33:58 |
63.45 |
18 |
4005 |
买入 |
| 09:34:01 |
63.26 |
8 |
4013 |
卖出 |
| 09:34:04 |
63.48 |
15 |
4028 |
买入 |
| 09:34:07 |
63.26 |
14 |
4042 |
卖出 |
| 09:34:10 |
63.45 |
6 |
4048 |
买入 |
| 09:34:13 |
63.45 |
19 |
4067 |
买入 |
| 09:34:16 |
63.51 |
23 |
4090 |
买入 |
| 09:34:19 |
63.45 |
6 |
4096 |
买入 |
| 09:34:22 |
63.47 |
5 |
4101 |
卖出 |
| 09:34:25 |
63.45 |
17 |
4118 |
卖出 |
| 09:34:28 |
63.45 |
22 |
4140 |
卖出 |
| 09:34:31 |
63.48 |
15 |
4155 |
买入 |
| 09:34:34 |
63.5 |
16 |
4171 |
买入 |
| 09:34:37 |
63.68 |
58 |
4229 |
买入 |
| 09:34:40 |
63.48 |
32 |
4261 |
卖出 |
| 09:34:43 |
63.48 |
18 |
4279 |
卖出 |
| 09:34:46 |
63.8 |
26 |
4305 |
买入 |
| 09:34:49 |
63.62 |
3 |
4308 |
卖出 |
| 09:34:52 |
63.62 |
28 |
4336 |
卖出 |
| 09:34:58 |
63.63 |
18 |
4354 |
卖出 |
| 09:35:01 |
63.77 |
3 |
4357 |
买入 |
| 09:35:04 |
63.7 |
33 |
4390 |
买入 |
| 09:35:07 |
63.63 |
37 |
4427 |
卖出 |
| 09:35:10 |
63.41 |
47 |
4474 |
卖出 |
| 09:35:13 |
63.35 |
46 |
4520 |
卖出 |
| 09:35:16 |
63.35 |
2 |
4522 |
卖出 |
| 09:35:19 |
63.35 |
15 |
4537 |
卖出 |
| 09:35:22 |
63.55 |
70 |
4607 |
买入 |
| 09:35:25 |
63.31 |
16 |
4623 |
卖出 |
| 09:35:28 |
63.26 |
30 |
4653 |
卖出 |
| 09:35:31 |
63.26 |
4 |
4657 |
卖出 |
| 09:35:34 |
63.21 |
12 |
4669 |
卖出 |
| 09:35:37 |
63.16 |
12 |
4681 |
卖出 |
| 09:35:40 |
63.01 |
16 |
4697 |
卖出 |
| 09:35:43 |
62.71 |
9 |
4706 |
卖出 |
| 09:35:46 |
63 |
5 |
4711 |
买入 |
| 09:35:49 |
62.71 |
33 |
4744 |
卖出 |
| 09:35:52 |
62.71 |
21 |
4765 |
卖出 |
| 09:35:55 |
62.72 |
33 |
4798 |
买入 |
| 09:35:58 |
62.88 |
9 |
4807 |
买入 |
| 09:36:01 |
62.94 |
7 |
4814 |
买入 |
| 09:36:04 |
62.95 |
31 |
4845 |
买入 |
| 09:36:07 |
62.97 |
13 |
4858 |
买入 |
| 09:36:10 |
63.09 |
10 |
4868 |
买入 |
| 09:36:13 |
63.35 |
45 |
4913 |
买入 |
| 09:36:16 |
63.48 |
21 |
4934 |
买入 |
| 09:36:19 |
63.57 |
24 |
4958 |
买入 |
| 09:36:22 |
63.6 |
24 |
4982 |
买入 |
| 09:36:25 |
63.68 |
20 |
5002 |
买入 |
| 09:36:28 |
63.8 |
21 |
5023 |
买入 |
| 09:36:31 |
63.89 |
23 |
5046 |
买入 |
| 09:36:34 |
64 |
33 |
5079 |
买入 |
| 09:36:37 |
64.2 |
36 |
5115 |
买入 |
| 09:36:40 |
64.3 |
30 |
5145 |
买入 |
| 09:36:43 |
64.2 |
30 |
5175 |
卖出 |
| 09:36:46 |
64.24 |
23 |
5198 |
买入 |
| 09:36:49 |
64.27 |
26 |
5224 |
买入 |
| 09:36:52 |
64.02 |
27 |
5251 |
卖出 |
| 09:36:55 |
64.17 |
48 |
5299 |
卖出 |
| 09:36:58 |
64.27 |
76 |
5375 |
买入 |
| 09:37:01 |
64.22 |
17 |
5392 |
卖出 |
| 09:37:04 |
64.27 |
28 |
5420 |
买入 |
| 09:37:07 |
64.29 |
12 |
5432 |
买入 |
| 09:37:10 |
64.25 |
38 |
5470 |
卖出 |
| 09:37:13 |
64.26 |
20 |
5490 |
买入 |
| 09:37:16 |
64.44 |
21 |
5511 |
买入 |
| 09:37:19 |
64.44 |
73 |
5584 |
买入 |
| 09:37:22 |
64.41 |
35 |
5619 |
卖出 |
| 09:37:25 |
64.48 |
55 |
5674 |
买入 |
| 09:37:28 |
64.45 |
4 |
5678 |
卖出 |
| 09:37:31 |
64.48 |
20 |
5698 |
买入 |
| 09:37:34 |
64.5 |
41 |
5739 |
买入 |
| 09:37:37 |
64.5 |
31 |
5770 |
买入 |
| 09:37:40 |
64.55 |
94 |
5864 |
买入 |
| 09:37:43 |
64.5 |
20 |
5884 |
卖出 |
| 09:37:46 |
64.79 |
12 |
5896 |
买入 |
| 09:37:49 |
64.97 |
6 |
5902 |
买入 |
| 09:37:52 |
64.71 |
13 |
5915 |
卖出 |
| 09:37:55 |
64.95 |
14 |
5929 |
买入 |
| 09:37:58 |
64.88 |
3 |
5932 |
卖出 |
| 09:38:01 |
65.08 |
71 |
6003 |
买入 |
| 09:38:04 |
64.97 |
35 |
6038 |
卖出 |
| 09:38:07 |
64.87 |
54 |
6092 |
卖出 |
| 09:38:10 |
64.5 |
81 |
6173 |
卖出 |
| 09:38:13 |
64.65 |
106 |
6279 |
买入 |
| 09:38:16 |
64.82 |
38 |
6317 |
买入 |
| 09:38:19 |
64.82 |
1 |
6318 |
买入 |
| 09:38:22 |
64.8 |
35 |
6353 |
买入 |
| 09:38:25 |
64.65 |
20 |
6373 |
卖出 |
| 09:38:28 |
64.54 |
4 |
6377 |
卖出 |
| 09:38:31 |
64.65 |
15 |
6392 |
买入 |
| 09:38:34 |
64.5 |
13 |
6405 |
卖出 |
| 09:38:37 |
64.61 |
24 |
6429 |
买入 |
| 09:38:40 |
64.65 |
14 |
6443 |
买入 |
| 09:38:43 |
64.5 |
6 |
6449 |
卖出 |
| 09:38:46 |
64.65 |
23 |
6472 |
买入 |
| 09:38:49 |
64.15 |
7 |
6479 |
卖出 |
| 09:38:52 |
64 |
28 |
6507 |
卖出 |
| 09:38:55 |
63.6 |
72 |
6579 |
卖出 |
| 09:38:58 |
64 |
52 |
6631 |
买入 |
| 09:39:01 |
64 |
19 |
6650 |
买入 |
| 09:39:04 |
63.75 |
7 |
6657 |
卖出 |
| 09:39:07 |
63.79 |
13 |
6670 |
买入 |
| 09:39:13 |
64 |
3 |
6673 |
买入 |
| 09:39:16 |
63.79 |
17 |
6690 |
卖出 |
| 09:39:19 |
64 |
32 |
6722 |
买入 |
| 09:39:22 |
64 |
24 |
6746 |
买入 |
| 09:39:25 |
63.99 |
7 |
6753 |
卖出 |