飞力达[300240]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.51 |
74 |
74 |
集合竞价 |
| 09:15:12 |
8.56 |
74 |
74 |
集合竞价 |
| 09:16:42 |
8.56 |
74 |
74 |
集合竞价 |
| 09:16:51 |
8.74 |
94 |
94 |
集合竞价 |
| 09:17:36 |
8.74 |
95 |
95 |
集合竞价 |
| 09:17:45 |
8.74 |
95 |
95 |
集合竞价 |
| 09:17:54 |
8.57 |
161 |
161 |
集合竞价 |
| 09:18:12 |
8.74 |
95 |
95 |
集合竞价 |
| 09:18:30 |
8.77 |
316 |
316 |
集合竞价 |
| 09:18:39 |
8.77 |
316 |
316 |
集合竞价 |
| 09:18:48 |
8.77 |
255 |
255 |
集合竞价 |
| 09:18:57 |
8.77 |
265 |
265 |
集合竞价 |
| 09:19:06 |
8.77 |
281 |
281 |
集合竞价 |
| 09:19:15 |
8.61 |
87 |
87 |
集合竞价 |
| 09:20:00 |
8.61 |
87 |
87 |
集合竞价 |
| 09:20:30 |
8.61 |
87 |
87 |
集合竞价 |
| 09:20:39 |
8.61 |
87 |
87 |
集合竞价 |
| 09:21:24 |
8.61 |
157 |
157 |
集合竞价 |
| 09:21:33 |
8.61 |
157 |
157 |
集合竞价 |
| 09:21:42 |
8.61 |
296 |
296 |
集合竞价 |
| 09:22:00 |
8.61 |
299 |
299 |
集合竞价 |
| 09:22:09 |
8.61 |
299 |
299 |
集合竞价 |
| 09:22:18 |
8.61 |
299 |
299 |
集合竞价 |
| 09:22:36 |
8.61 |
299 |
299 |
集合竞价 |
| 09:22:45 |
8.61 |
299 |
299 |
集合竞价 |
| 09:23:12 |
8.61 |
299 |
299 |
集合竞价 |
| 09:23:39 |
8.61 |
302 |
302 |
集合竞价 |
| 09:23:48 |
8.61 |
354 |
354 |
集合竞价 |
| 09:24:06 |
8.61 |
358 |
358 |
集合竞价 |
| 09:24:15 |
8.61 |
375 |
375 |
集合竞价 |
| 09:24:24 |
8.61 |
416 |
416 |
集合竞价 |
| 09:24:33 |
8.61 |
416 |
416 |
集合竞价 |
| 09:24:42 |
8.61 |
417 |
417 |
集合竞价 |
| 09:24:51 |
8.61 |
637 |
637 |
集合竞价 |
| 09:25:00 |
8.67 |
856 |
856 |
集合竞价 |
| 09:25:03 |
8.76 |
1137 |
1993 |
卖出 |
| 09:30:03 |
8.75 |
563 |
2556 |
卖出 |
| 09:30:06 |
8.74 |
713 |
3269 |
卖出 |
| 09:30:09 |
8.71 |
278 |
3547 |
卖出 |
| 09:30:12 |
8.71 |
81 |
3628 |
买入 |
| 09:30:15 |
8.7 |
198 |
3826 |
卖出 |
| 09:30:18 |
8.68 |
158 |
3984 |
卖出 |
| 09:30:21 |
8.66 |
17 |
4001 |
卖出 |
| 09:30:24 |
8.66 |
42 |
4043 |
卖出 |
| 09:30:27 |
8.63 |
24 |
4067 |
卖出 |
| 09:30:30 |
8.63 |
30 |
4097 |
卖出 |
| 09:30:33 |
8.63 |
10 |
4107 |
买入 |
| 09:30:36 |
8.63 |
19 |
4126 |
买入 |
| 09:30:39 |
8.63 |
26 |
4152 |
买入 |
| 09:30:42 |
8.62 |
60 |
4212 |
卖出 |
| 09:30:45 |
8.62 |
93 |
4305 |
买入 |
| 09:30:48 |
8.62 |
223 |
4528 |
买入 |
| 09:30:51 |
8.63 |
333 |
4861 |
买入 |
| 09:30:54 |
8.63 |
82 |
4943 |
买入 |
| 09:30:57 |
8.62 |
115 |
5058 |
卖出 |
| 09:31:00 |
8.65 |
153 |
5211 |
买入 |
| 09:31:03 |
8.66 |
49 |
5260 |
买入 |
| 09:31:06 |
8.72 |
140 |
5400 |
买入 |
| 09:31:09 |
8.65 |
21 |
5421 |
卖出 |
| 09:31:12 |
8.64 |
74 |
5495 |
卖出 |
| 09:31:15 |
8.69 |
163 |
5658 |
买入 |
| 09:31:18 |
8.65 |
71 |
5729 |
卖出 |
| 09:31:21 |
8.64 |
52 |
5781 |
卖出 |
| 09:31:24 |
8.67 |
348 |
6129 |
买入 |
| 09:31:27 |
8.65 |
103 |
6232 |
买入 |
| 09:31:30 |
8.66 |
36 |
6268 |
买入 |
| 09:31:33 |
8.64 |
120 |
6388 |
卖出 |
| 09:31:36 |
8.64 |
93 |
6481 |
卖出 |
| 09:31:39 |
8.64 |
138 |
6619 |
卖出 |
| 09:31:42 |
8.64 |
135 |
6754 |
卖出 |
| 09:31:45 |
8.64 |
73 |
6827 |
卖出 |
| 09:31:48 |
8.64 |
80 |
6907 |
卖出 |
| 09:31:51 |
8.64 |
108 |
7015 |
买入 |
| 09:31:54 |
8.63 |
17 |
7032 |
卖出 |
| 09:31:57 |
8.63 |
64 |
7096 |
卖出 |
| 09:32:00 |
8.63 |
240 |
7336 |
卖出 |
| 09:32:03 |
8.62 |
9 |
7345 |
卖出 |
| 09:32:06 |
8.63 |
75 |
7420 |
买入 |
| 09:32:09 |
8.63 |
24 |
7444 |
买入 |
| 09:32:12 |
8.62 |
114 |
7558 |
卖出 |
| 09:32:15 |
8.62 |
13 |
7571 |
卖出 |
| 09:32:18 |
8.62 |
66 |
7637 |
卖出 |
| 09:32:21 |
8.62 |
12 |
7649 |
卖出 |
| 09:32:24 |
8.62 |
187 |
7836 |
买入 |
| 09:32:27 |
8.62 |
99 |
7935 |
卖出 |
| 09:32:30 |
8.62 |
24 |
7959 |
卖出 |
| 09:32:33 |
8.62 |
55 |
8014 |
卖出 |
| 09:32:39 |
8.62 |
38 |
8052 |
卖出 |
| 09:32:42 |
8.62 |
7 |
8059 |
卖出 |
| 09:32:45 |
8.62 |
65 |
8124 |
卖出 |
| 09:32:48 |
8.62 |
40 |
8164 |
卖出 |
| 09:32:51 |
8.62 |
3 |
8167 |
卖出 |
| 09:32:54 |
8.62 |
91 |
8258 |
卖出 |
| 09:32:57 |
8.62 |
30 |
8288 |
买入 |
| 09:33:00 |
8.62 |
38 |
8326 |
买入 |
| 09:33:03 |
8.62 |
51 |
8377 |
卖出 |
| 09:33:06 |
8.62 |
25 |
8402 |
卖出 |
| 09:33:09 |
8.62 |
131 |
8533 |
买入 |
| 09:33:12 |
8.62 |
22 |
8555 |
卖出 |
| 09:33:15 |
8.62 |
133 |
8688 |
卖出 |
| 09:33:18 |
8.63 |
334 |
9022 |
买入 |
| 09:33:21 |
8.63 |
82 |
9104 |
卖出 |
| 09:33:24 |
8.63 |
67 |
9171 |
卖出 |
| 09:33:27 |
8.63 |
25 |
9196 |
卖出 |
| 09:33:30 |
8.64 |
87 |
9283 |
买入 |
| 09:33:33 |
8.63 |
29 |
9312 |
卖出 |
| 09:33:36 |
8.63 |
48 |
9360 |
卖出 |
| 09:33:39 |
8.63 |
69 |
9429 |
卖出 |
| 09:33:42 |
8.64 |
1 |
9430 |
卖出 |
| 09:33:45 |
8.65 |
51 |
9481 |
买入 |
| 09:33:48 |
8.64 |
50 |
9531 |
卖出 |
| 09:33:51 |
8.64 |
6 |
9537 |
卖出 |
| 09:33:54 |
8.65 |
13 |
9550 |
买入 |
| 09:33:57 |
8.64 |
50 |
9600 |
卖出 |
| 09:34:00 |
8.66 |
3 |
9603 |
买入 |
| 09:34:03 |
8.67 |
21 |
9624 |
买入 |
| 09:34:06 |
8.66 |
1 |
9625 |
卖出 |
| 09:34:09 |
8.66 |
738 |
10363 |
卖出 |
| 09:34:12 |
8.64 |
51 |
10414 |
买入 |
| 09:34:15 |
8.64 |
23 |
10437 |
买入 |
| 09:34:21 |
8.64 |
41 |
10478 |
买入 |
| 09:34:24 |
8.64 |
4 |
10482 |
买入 |
| 09:34:30 |
8.66 |
1 |
10483 |
买入 |
| 09:34:33 |
8.65 |
13 |
10496 |
卖出 |
| 09:34:36 |
8.65 |
2 |
10498 |
卖出 |
| 09:34:39 |
8.65 |
10 |
10508 |
买入 |
| 09:34:42 |
8.65 |
10 |
10518 |
买入 |
| 09:34:45 |
8.65 |
42 |
10560 |
卖出 |
| 09:34:48 |
8.66 |
13 |
10573 |
买入 |
| 09:34:51 |
8.66 |
6 |
10579 |
买入 |
| 09:34:54 |
8.65 |
9 |
10588 |
卖出 |
| 09:34:57 |
8.65 |
6 |
10594 |
卖出 |
| 09:35:00 |
8.66 |
15 |
10609 |
买入 |
| 09:35:03 |
8.66 |
70 |
10679 |
买入 |
| 09:35:06 |
8.66 |
76 |
10755 |
买入 |
| 09:35:09 |
8.66 |
7 |
10762 |
买入 |
| 09:35:15 |
8.65 |
56 |
10818 |
卖出 |
| 09:35:18 |
8.65 |
51 |
10869 |
卖出 |
| 09:35:21 |
8.65 |
21 |
10890 |
买入 |
| 09:35:24 |
8.64 |
39 |
10929 |
卖出 |
| 09:35:27 |
8.64 |
6 |
10935 |
卖出 |
| 09:35:30 |
8.64 |
252 |
11187 |
卖出 |
| 09:35:39 |
8.64 |
31 |
11218 |
买入 |
| 09:35:42 |
8.63 |
7 |
11225 |
卖出 |
| 09:35:45 |
8.63 |
6 |
11231 |
卖出 |
| 09:35:51 |
8.64 |
42 |
11273 |
买入 |
| 09:35:54 |
8.63 |
10 |
11283 |
卖出 |
| 09:35:57 |
8.64 |
363 |
11646 |
买入 |
| 09:36:00 |
8.64 |
198 |
11844 |
买入 |
| 09:36:03 |
8.64 |
152 |
11996 |
卖出 |
| 09:36:06 |
8.64 |
8 |
12004 |
卖出 |
| 09:36:09 |
8.64 |
32 |
12036 |
卖出 |
| 09:36:12 |
8.65 |
68 |
12104 |
买入 |
| 09:36:15 |
8.64 |
54 |
12158 |
卖出 |
| 09:36:18 |
8.63 |
58 |
12216 |
卖出 |
| 09:36:21 |
8.64 |
3 |
12219 |
买入 |
| 09:36:24 |
8.64 |
3 |
12222 |
买入 |
| 09:36:27 |
8.63 |
30 |
12252 |
卖出 |
| 09:36:33 |
8.64 |
3 |
12255 |
买入 |
| 09:36:36 |
8.64 |
47 |
12302 |
买入 |
| 09:36:42 |
8.64 |
20 |
12322 |
买入 |
| 09:36:45 |
8.63 |
69 |
12391 |
卖出 |
| 09:36:48 |
8.63 |
3 |
12394 |
卖出 |
| 09:36:54 |
8.64 |
1 |
12395 |
买入 |
| 09:36:57 |
8.64 |
100 |
12495 |
买入 |
| 09:37:00 |
8.64 |
100 |
12595 |
买入 |
| 09:37:03 |
8.63 |
17 |
12612 |
卖出 |
| 09:37:06 |
8.64 |
6 |
12618 |
买入 |
| 09:37:09 |
8.63 |
107 |
12725 |
卖出 |
| 09:37:15 |
8.63 |
131 |
12856 |
卖出 |
| 09:37:18 |
8.63 |
69 |
12925 |
卖出 |
| 09:37:21 |
8.63 |
21 |
12946 |
买入 |
| 09:37:24 |
8.62 |
15 |
12961 |
卖出 |
| 09:37:27 |
8.62 |
53 |
13014 |
卖出 |
| 09:37:30 |
8.62 |
36 |
13050 |
卖出 |
| 09:37:33 |
8.63 |
3 |
13053 |
买入 |
| 09:37:36 |
8.62 |
128 |
13181 |
卖出 |
| 09:37:39 |
8.63 |
54 |
13235 |
买入 |
| 09:37:42 |
8.63 |
50 |
13285 |
买入 |
| 09:37:45 |
8.62 |
282 |
13567 |
卖出 |
| 09:37:48 |
8.61 |
115 |
13682 |
卖出 |
| 09:37:51 |
8.62 |
128 |
13810 |
买入 |
| 09:37:54 |
8.61 |
19 |
13829 |
卖出 |
| 09:37:57 |
8.61 |
52 |
13881 |
卖出 |
| 09:38:00 |
8.61 |
60 |
13941 |
卖出 |
| 09:38:03 |
8.62 |
2 |
13943 |
买入 |
| 09:38:06 |
8.61 |
31 |
13974 |
卖出 |
| 09:38:09 |
8.62 |
16 |
13990 |
买入 |
| 09:38:12 |
8.62 |
5 |
13995 |
买入 |
| 09:38:15 |
8.61 |
204 |
14199 |
卖出 |
| 09:38:21 |
8.61 |
2 |
14201 |
买入 |
| 09:38:24 |
8.61 |
13 |
14214 |
买入 |
| 09:38:27 |
8.6 |
1 |
14215 |
卖出 |
| 09:38:30 |
8.6 |
23 |
14238 |
卖出 |
| 09:38:33 |
8.6 |
111 |
14349 |
卖出 |
| 09:38:36 |
8.61 |
2 |
14351 |
买入 |
| 09:38:39 |
8.6 |
211 |
14562 |
卖出 |
| 09:38:42 |
8.61 |
12 |
14574 |
买入 |
| 09:38:45 |
8.6 |
40 |
14614 |
卖出 |
| 09:38:48 |
8.6 |
2 |
14616 |
卖出 |
| 09:38:51 |
8.6 |
225 |
14841 |
卖出 |
| 09:38:54 |
8.61 |
50 |
14891 |
买入 |
| 09:38:57 |
8.6 |
210 |
15101 |
卖出 |
| 09:39:00 |
8.6 |
10 |
15111 |
买入 |
| 09:39:03 |
8.6 |
6 |
15117 |
买入 |
| 09:39:06 |
8.59 |
43 |
15160 |
卖出 |
| 09:39:09 |
8.59 |
115 |
15275 |
买入 |
| 09:39:15 |
8.58 |
16 |
15291 |
卖出 |
| 09:39:18 |
8.58 |
143 |
15434 |
卖出 |
| 09:39:21 |
8.58 |
21 |
15455 |
买入 |
| 09:39:24 |
8.58 |
2 |
15457 |
买入 |
| 09:39:27 |
8.57 |
23 |
15480 |
卖出 |
| 09:39:30 |
8.58 |
196 |
15676 |
买入 |
| 09:39:33 |
8.57 |
107 |
15783 |
卖出 |
| 09:39:36 |
8.57 |
233 |
16016 |
卖出 |
| 09:39:39 |
8.57 |
66 |
16082 |
卖出 |
| 09:39:42 |
8.57 |
93 |
16175 |
卖出 |
| 09:39:45 |
8.57 |
21 |
16196 |
卖出 |
| 09:39:48 |
8.57 |
77 |
16273 |
买入 |
| 09:39:51 |
8.57 |
80 |
16353 |
买入 |
| 09:39:54 |
8.56 |
431 |
16784 |
卖出 |
| 09:39:57 |
8.57 |
63 |
16847 |
买入 |
| 09:40:00 |
8.57 |
34 |
16881 |
买入 |
| 09:40:03 |
8.57 |
19 |
16900 |
买入 |
| 09:40:06 |
8.56 |
45 |
16945 |
卖出 |
| 09:40:09 |
8.57 |
46 |
16991 |
买入 |
| 09:40:12 |
8.57 |
39 |
17030 |
买入 |
| 09:40:15 |
8.57 |
8 |
17038 |
买入 |
| 09:40:18 |
8.56 |
216 |
17254 |
卖出 |
| 09:40:24 |
8.57 |
41 |
17295 |
卖出 |
| 09:40:27 |
8.57 |
59 |
17354 |
卖出 |
| 09:40:30 |
8.57 |
6 |
17360 |
卖出 |
| 09:40:33 |
8.58 |
108 |
17468 |
买入 |
| 09:40:36 |
8.57 |
66 |
17534 |
卖出 |
| 09:40:39 |
8.59 |
10 |
17544 |
买入 |
| 09:40:45 |
8.58 |
5 |
17549 |
卖出 |
| 09:40:48 |
8.57 |
13 |
17562 |
卖出 |
| 09:40:51 |
8.59 |
2 |
17564 |
买入 |
| 09:40:54 |
8.58 |
25 |
17589 |
卖出 |
| 09:40:57 |
8.58 |
123 |
17712 |
卖出 |
| 09:41:00 |
8.58 |
59 |
17771 |
买入 |
| 09:41:03 |
8.58 |
118 |
17889 |
买入 |
| 09:41:09 |
8.58 |
32 |
17921 |
卖出 |
| 09:41:18 |
8.59 |
24 |
17945 |
买入 |
| 09:41:21 |
8.58 |
45 |
17990 |
卖出 |
| 09:41:24 |
8.58 |
23 |
18013 |
卖出 |
| 09:41:27 |
8.59 |
71 |
18084 |
买入 |
| 09:41:30 |
8.58 |
81 |
18165 |
卖出 |
| 09:41:33 |
8.59 |
60 |
18225 |
买入 |
| 09:41:36 |
8.59 |
52 |
18277 |
买入 |
| 09:41:39 |
8.58 |
4 |
18281 |
卖出 |
| 09:41:42 |
8.59 |
45 |
18326 |
买入 |
| 09:41:48 |
8.59 |
21 |
18347 |
买入 |
| 09:41:51 |
8.58 |
261 |
18608 |
卖出 |
| 09:41:54 |
8.58 |
10 |
18618 |
卖出 |
| 09:41:57 |
8.59 |
13 |
18631 |
买入 |
| 09:42:03 |
8.59 |
35 |
18666 |
卖出 |
| 09:42:06 |
8.59 |
1 |
18667 |
卖出 |
| 09:42:09 |
8.59 |
10 |
18677 |
买入 |
| 09:42:12 |
8.59 |
6 |
18683 |
买入 |
| 09:42:15 |
8.58 |
61 |
18744 |
卖出 |
| 09:42:18 |
8.59 |
186 |
18930 |
买入 |
| 09:42:21 |
8.6 |
1 |
18931 |
买入 |
| 09:42:24 |
8.59 |
98 |
19029 |
卖出 |
| 09:42:27 |
8.59 |
39 |
19068 |
卖出 |
| 09:42:30 |
8.59 |
53 |
19121 |
卖出 |
| 09:42:33 |
8.6 |
141 |
19262 |
买入 |
| 09:42:36 |
8.6 |
22 |
19284 |
买入 |
| 09:42:42 |
8.61 |
15 |
19299 |
买入 |
| 09:42:45 |
8.61 |
34 |
19333 |
买入 |
| 09:42:48 |
8.6 |
166 |
19499 |
卖出 |
| 09:42:51 |
8.61 |
119 |
19618 |
买入 |
| 09:42:54 |
8.61 |
6 |
19624 |
买入 |
| 09:42:57 |
8.6 |
1 |
19625 |
卖出 |
| 09:43:00 |
8.61 |
109 |
19734 |
买入 |
| 09:43:03 |
8.61 |
10 |
19744 |
卖出 |
| 09:43:06 |
8.61 |
23 |
19767 |
卖出 |
| 09:43:09 |
8.61 |
30 |
19797 |
卖出 |
| 09:43:15 |
8.61 |
47 |
19844 |
卖出 |
| 09:43:18 |
8.61 |
40 |
19884 |
买入 |
| 09:43:21 |
8.62 |
9 |
19893 |
买入 |
| 09:43:24 |
8.6 |
69 |
19962 |
卖出 |
| 09:43:27 |
8.6 |
41 |
20003 |
卖出 |
| 09:43:33 |
8.61 |
10 |
20013 |
买入 |
| 09:43:36 |
8.59 |
23 |
20036 |
卖出 |
| 09:43:42 |
8.59 |
15 |
20051 |
卖出 |
| 09:43:45 |
8.59 |
232 |
20283 |
卖出 |
| 09:43:51 |
8.59 |
8 |
20291 |
买入 |
| 09:43:54 |
8.58 |
13 |
20304 |
卖出 |
| 09:43:57 |
8.59 |
109 |
20413 |
买入 |
| 09:44:00 |
8.58 |
123 |
20536 |
卖出 |
| 09:44:03 |
8.58 |
171 |
20707 |
卖出 |
| 09:44:06 |
8.58 |
233 |
20940 |
卖出 |
| 09:44:09 |
8.58 |
1 |
20941 |
买入 |
| 09:44:18 |
8.57 |
7 |
20948 |
卖出 |
| 09:44:21 |
8.58 |
198 |
21146 |
买入 |
| 09:44:24 |
8.57 |
186 |
21332 |
卖出 |
| 09:44:30 |
8.57 |
5 |
21337 |
买入 |
| 09:44:33 |
8.57 |
41 |
21378 |
买入 |
| 09:44:36 |
8.56 |
18 |
21396 |
卖出 |