飞科电器[603868]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
75.26 |
1 |
1 |
集合竞价 |
| 09:15:09 |
74.98 |
1 |
1 |
集合竞价 |
| 09:16:36 |
75.5 |
7 |
7 |
集合竞价 |
| 09:16:51 |
74.98 |
1 |
1 |
集合竞价 |
| 09:21:00 |
74.52 |
14 |
14 |
集合竞价 |
| 09:21:03 |
74.52 |
15 |
15 |
集合竞价 |
| 09:21:39 |
74.52 |
15 |
15 |
集合竞价 |
| 09:22:27 |
74.52 |
15 |
15 |
集合竞价 |
| 09:23:06 |
74.52 |
16 |
16 |
集合竞价 |
| 09:23:54 |
74.52 |
16 |
16 |
集合竞价 |
| 09:24:03 |
74.52 |
16 |
16 |
集合竞价 |
| 09:24:09 |
74.52 |
21 |
21 |
集合竞价 |
| 09:24:12 |
74.52 |
22 |
22 |
集合竞价 |
| 09:24:27 |
74.52 |
22 |
22 |
集合竞价 |
| 09:24:57 |
74.53 |
33 |
33 |
集合竞价 |
| 09:25:00 |
74.83 |
40 |
40 |
集合竞价 |
| 09:25:04 |
74.83 |
40 |
80 |
卖出 |
| 09:30:00 |
74.83 |
1 |
81 |
卖出 |
| 09:30:03 |
74.92 |
12 |
93 |
买入 |
| 09:30:06 |
74.93 |
7 |
100 |
买入 |
| 09:30:09 |
74.94 |
12 |
112 |
买入 |
| 09:30:12 |
75.16 |
33 |
145 |
买入 |
| 09:30:15 |
74.72 |
23 |
168 |
卖出 |
| 09:30:18 |
74.93 |
40 |
208 |
买入 |
| 09:30:21 |
74.7 |
6 |
214 |
买入 |
| 09:30:24 |
74.92 |
7 |
221 |
买入 |
| 09:30:27 |
74.7 |
2 |
223 |
卖出 |
| 09:30:30 |
74.7 |
1 |
224 |
买入 |
| 09:30:33 |
74.7 |
8 |
232 |
买入 |
| 09:30:36 |
74.74 |
6 |
238 |
买入 |
| 09:30:39 |
74.78 |
1 |
239 |
买入 |
| 09:30:42 |
74.74 |
12 |
251 |
卖出 |
| 09:30:45 |
74.7 |
3 |
254 |
卖出 |
| 09:30:48 |
74.54 |
9 |
263 |
卖出 |
| 09:30:51 |
74.7 |
1 |
264 |
买入 |
| 09:30:54 |
74.53 |
14 |
278 |
卖出 |
| 09:30:57 |
74.32 |
36 |
314 |
卖出 |
| 09:31:00 |
74.47 |
7 |
321 |
买入 |
| 09:31:03 |
74.44 |
15 |
336 |
买入 |
| 09:31:06 |
74.44 |
6 |
342 |
买入 |
| 09:31:09 |
74.41 |
1 |
343 |
买入 |
| 09:31:15 |
74 |
15 |
358 |
卖出 |
| 09:31:18 |
74 |
6 |
364 |
卖出 |
| 09:31:21 |
74 |
8 |
372 |
卖出 |
| 09:31:24 |
74.01 |
3 |
375 |
买入 |
| 09:31:27 |
74 |
6 |
381 |
卖出 |
| 09:31:30 |
74.04 |
18 |
399 |
买入 |
| 09:31:33 |
74.14 |
23 |
422 |
买入 |
| 09:31:36 |
74.21 |
6 |
428 |
买入 |
| 09:31:39 |
74.25 |
12 |
440 |
买入 |
| 09:31:42 |
74.4 |
12 |
452 |
买入 |
| 09:31:45 |
74.21 |
5 |
457 |
卖出 |
| 09:31:48 |
74.38 |
10 |
467 |
买入 |
| 09:31:51 |
74.25 |
21 |
488 |
卖出 |
| 09:31:54 |
74.25 |
7 |
495 |
卖出 |
| 09:31:57 |
74.12 |
6 |
501 |
卖出 |
| 09:32:00 |
74.12 |
1 |
502 |
卖出 |
| 09:32:03 |
74.04 |
4 |
506 |
卖出 |
| 09:32:06 |
74.08 |
6 |
512 |
买入 |
| 09:32:09 |
74.07 |
9 |
521 |
卖出 |
| 09:32:12 |
74.07 |
6 |
527 |
卖出 |
| 09:32:15 |
74.02 |
17 |
544 |
卖出 |
| 09:32:18 |
74.02 |
7 |
551 |
卖出 |
| 09:32:21 |
74 |
5 |
556 |
卖出 |
| 09:32:27 |
74 |
8 |
564 |
卖出 |
| 09:32:30 |
74.02 |
18 |
582 |
买入 |
| 09:32:33 |
74 |
19 |
601 |
卖出 |
| 09:32:36 |
74.07 |
10 |
611 |
买入 |
| 09:32:39 |
74.03 |
5 |
616 |
买入 |
| 09:32:42 |
74.03 |
1 |
617 |
卖出 |
| 09:32:45 |
74.28 |
9 |
626 |
买入 |
| 09:32:48 |
74.29 |
3 |
629 |
卖出 |
| 09:32:51 |
74.04 |
2 |
631 |
卖出 |
| 09:32:54 |
74.04 |
1 |
632 |
卖出 |
| 09:32:57 |
74.01 |
9 |
641 |
卖出 |
| 09:33:00 |
73.97 |
9 |
650 |
卖出 |
| 09:33:03 |
74.05 |
13 |
663 |
买入 |
| 09:33:06 |
74.05 |
9 |
672 |
卖出 |
| 09:33:09 |
73.97 |
6 |
678 |
卖出 |
| 09:33:12 |
73.91 |
23 |
701 |
卖出 |
| 09:33:15 |
73.91 |
21 |
722 |
卖出 |
| 09:33:18 |
73.9 |
41 |
763 |
卖出 |
| 09:33:21 |
73.59 |
50 |
813 |
卖出 |
| 09:33:27 |
73.71 |
5 |
818 |
卖出 |
| 09:33:30 |
73.69 |
3 |
821 |
卖出 |
| 09:33:33 |
73.71 |
15 |
836 |
买入 |
| 09:33:36 |
73.53 |
19 |
855 |
卖出 |
| 09:33:39 |
73.66 |
5 |
860 |
买入 |
| 09:33:45 |
73.52 |
5 |
865 |
卖出 |
| 09:33:51 |
73.66 |
18 |
883 |
买入 |
| 09:33:54 |
73.66 |
13 |
896 |
买入 |
| 09:33:57 |
73.5 |
4 |
900 |
卖出 |
| 09:34:03 |
73.53 |
7 |
907 |
买入 |
| 09:34:06 |
73.5 |
27 |
934 |
卖出 |
| 09:34:09 |
73.67 |
7 |
941 |
买入 |
| 09:34:12 |
73.72 |
8 |
949 |
买入 |
| 09:34:15 |
73.78 |
3 |
952 |
买入 |
| 09:34:18 |
73.78 |
13 |
965 |
卖出 |
| 09:34:21 |
73.78 |
4 |
969 |
买入 |
| 09:34:24 |
73.8 |
1 |
970 |
买入 |
| 09:34:27 |
73.78 |
4 |
974 |
卖出 |
| 09:34:30 |
73.78 |
5 |
979 |
卖出 |
| 09:34:39 |
73.78 |
4 |
983 |
卖出 |
| 09:34:42 |
73.75 |
2 |
985 |
卖出 |
| 09:34:45 |
73.72 |
1 |
986 |
卖出 |
| 09:34:48 |
73.61 |
2 |
988 |
卖出 |
| 09:34:51 |
73.53 |
24 |
1012 |
卖出 |
| 09:34:54 |
73.75 |
19 |
1031 |
买入 |
| 09:34:57 |
73.5 |
2 |
1033 |
卖出 |
| 09:35:00 |
73.52 |
4 |
1037 |
买入 |
| 09:35:03 |
73.53 |
8 |
1045 |
买入 |
| 09:35:06 |
73.53 |
7 |
1052 |
买入 |
| 09:35:09 |
73.53 |
3 |
1055 |
买入 |
| 09:35:12 |
73.53 |
1 |
1056 |
卖出 |
| 09:35:21 |
73.52 |
5 |
1061 |
卖出 |
| 09:35:24 |
73.53 |
3 |
1064 |
买入 |
| 09:35:27 |
73.52 |
5 |
1069 |
卖出 |
| 09:35:30 |
73.52 |
1 |
1070 |
卖出 |
| 09:35:33 |
73.5 |
18 |
1088 |
卖出 |
| 09:35:36 |
73.53 |
51 |
1139 |
买入 |
| 09:35:39 |
73.51 |
6 |
1145 |
卖出 |
| 09:35:42 |
73.65 |
9 |
1154 |
买入 |
| 09:35:45 |
73.77 |
5 |
1159 |
买入 |
| 09:35:48 |
73.96 |
8 |
1167 |
买入 |
| 09:35:51 |
73.96 |
4 |
1171 |
卖出 |
| 09:35:57 |
73.98 |
1 |
1172 |
买入 |
| 09:36:00 |
73.99 |
7 |
1179 |
卖出 |
| 09:36:03 |
74.1 |
5 |
1184 |
买入 |
| 09:36:06 |
74.12 |
6 |
1190 |
买入 |
| 09:36:09 |
74.19 |
21 |
1211 |
买入 |
| 09:36:12 |
74.3 |
16 |
1227 |
买入 |
| 09:36:18 |
74.25 |
2 |
1229 |
卖出 |
| 09:36:21 |
74.39 |
8 |
1237 |
买入 |
| 09:36:24 |
74.41 |
3 |
1240 |
买入 |
| 09:36:27 |
74.34 |
6 |
1246 |
卖出 |
| 09:36:30 |
74.46 |
7 |
1253 |
买入 |
| 09:36:39 |
74.46 |
15 |
1268 |
买入 |
| 09:36:48 |
74.39 |
1 |
1269 |
买入 |
| 09:36:54 |
74.39 |
4 |
1273 |
买入 |
| 09:37:00 |
74.32 |
2 |
1275 |
买入 |
| 09:37:03 |
74.25 |
2 |
1277 |
卖出 |
| 09:37:06 |
74.21 |
1 |
1278 |
卖出 |
| 09:37:09 |
74.17 |
17 |
1295 |
卖出 |
| 09:37:12 |
74.13 |
4 |
1299 |
卖出 |
| 09:37:24 |
74.01 |
2 |
1301 |
卖出 |
| 09:37:27 |
74.01 |
1 |
1302 |
卖出 |
| 09:37:33 |
74.01 |
4 |
1306 |
卖出 |
| 09:37:36 |
74.01 |
1 |
1307 |
卖出 |
| 09:37:39 |
73.99 |
12 |
1319 |
卖出 |
| 09:37:42 |
73.95 |
1 |
1320 |
卖出 |
| 09:37:54 |
73.9 |
14 |
1334 |
卖出 |
| 09:37:57 |
74.01 |
7 |
1341 |
买入 |
| 09:38:00 |
74.16 |
5 |
1346 |
买入 |
| 09:38:03 |
74.16 |
12 |
1358 |
买入 |
| 09:38:06 |
74.17 |
14 |
1372 |
买入 |
| 09:38:09 |
74.16 |
7 |
1379 |
卖出 |
| 09:38:12 |
74.29 |
2 |
1381 |
买入 |
| 09:38:18 |
74.07 |
7 |
1388 |
卖出 |
| 09:38:21 |
74.06 |
1 |
1389 |
卖出 |
| 09:38:24 |
74.06 |
5 |
1394 |
卖出 |
| 09:38:33 |
73.99 |
4 |
1398 |
卖出 |
| 09:38:39 |
73.99 |
5 |
1403 |
卖出 |
| 09:38:42 |
73.99 |
7 |
1410 |
卖出 |
| 09:38:45 |
73.98 |
1 |
1411 |
卖出 |
| 09:38:48 |
73.91 |
2 |
1413 |
卖出 |
| 09:38:51 |
73.91 |
12 |
1425 |
卖出 |
| 09:38:54 |
73.91 |
10 |
1435 |
卖出 |
| 09:38:57 |
73.91 |
11 |
1446 |
卖出 |
| 09:39:00 |
73.91 |
20 |
1466 |
卖出 |
| 09:39:03 |
73.8 |
23 |
1489 |
卖出 |
| 09:39:06 |
73.89 |
3 |
1492 |
买入 |
| 09:39:09 |
73.89 |
3 |
1495 |
买入 |
| 09:39:12 |
73.89 |
10 |
1505 |
买入 |
| 09:39:15 |
73.77 |
4 |
1509 |
卖出 |
| 09:39:18 |
73.8 |
3 |
1512 |
买入 |
| 09:39:21 |
73.88 |
25 |
1537 |
买入 |
| 09:39:24 |
73.93 |
30 |
1567 |
买入 |
| 09:39:27 |
73.8 |
11 |
1578 |
卖出 |
| 09:39:30 |
74.06 |
2 |
1580 |
买入 |
| 09:39:33 |
73.92 |
1 |
1581 |
卖出 |
| 09:39:42 |
73.92 |
7 |
1588 |
买入 |
| 09:39:45 |
73.92 |
6 |
1594 |
买入 |
| 09:39:48 |
73.92 |
1 |
1595 |
卖出 |
| 09:39:51 |
74.08 |
2 |
1597 |
买入 |
| 09:39:54 |
73.92 |
17 |
1614 |
卖出 |
| 09:39:57 |
73.82 |
1 |
1615 |
卖出 |
| 09:40:00 |
73.97 |
5 |
1620 |
买入 |
| 09:40:09 |
73.83 |
3 |
1623 |
卖出 |
| 09:40:12 |
73.81 |
1 |
1624 |
卖出 |
| 09:40:18 |
73.8 |
80 |
1704 |
卖出 |
| 09:40:21 |
73.79 |
47 |
1751 |
买入 |
| 09:40:27 |
73.72 |
4 |
1755 |
卖出 |
| 09:40:33 |
73.66 |
7 |
1762 |
卖出 |
| 09:40:36 |
73.63 |
1 |
1763 |
卖出 |
| 09:40:39 |
73.63 |
7 |
1770 |
卖出 |
| 09:40:42 |
73.57 |
3 |
1773 |
卖出 |
| 09:40:45 |
73.56 |
10 |
1783 |
卖出 |
| 09:40:51 |
73.55 |
2 |
1785 |
卖出 |
| 09:40:57 |
73.51 |
12 |
1797 |
卖出 |
| 09:41:00 |
73.51 |
11 |
1808 |
卖出 |
| 09:41:03 |
73.51 |
7 |
1815 |
卖出 |
| 09:41:06 |
73.51 |
23 |
1838 |
卖出 |
| 09:41:09 |
73.49 |
6 |
1844 |
卖出 |
| 09:41:12 |
73.49 |
6 |
1850 |
买入 |
| 09:41:15 |
73.47 |
5 |
1855 |
卖出 |
| 09:41:18 |
73.45 |
10 |
1865 |
卖出 |
| 09:41:21 |
73.46 |
1 |
1866 |
买入 |
| 09:41:24 |
73.45 |
6 |
1872 |
卖出 |
| 09:41:27 |
73.8 |
63 |
1935 |
买入 |
| 09:41:30 |
73.84 |
11 |
1946 |
买入 |
| 09:41:33 |
73.75 |
2 |
1948 |
卖出 |
| 09:41:39 |
73.76 |
13 |
1961 |
卖出 |
| 09:41:45 |
73.91 |
1 |
1962 |
买入 |
| 09:41:48 |
73.76 |
2 |
1964 |
卖出 |
| 09:41:57 |
73.76 |
2 |
1966 |
卖出 |
| 09:42:00 |
73.73 |
2 |
1968 |
卖出 |
| 09:42:03 |
73.66 |
25 |
1993 |
卖出 |
| 09:42:09 |
73.48 |
5 |
1998 |
卖出 |
| 09:42:12 |
73.61 |
5 |
2003 |
买入 |
| 09:42:15 |
73.47 |
4 |
2007 |
卖出 |
| 09:42:18 |
73.6 |
7 |
2014 |
买入 |
| 09:42:21 |
73.59 |
1 |
2015 |
买入 |
| 09:42:27 |
74 |
113 |
2128 |
买入 |
| 09:42:30 |
74 |
1 |
2129 |
卖出 |
| 09:42:33 |
74 |
3 |
2132 |
卖出 |
| 09:42:39 |
74 |
13 |
2145 |
卖出 |
| 09:42:42 |
74.04 |
12 |
2157 |
买入 |
| 09:42:45 |
74.05 |
1 |
2158 |
买入 |
| 09:42:57 |
74.3 |
1 |
2159 |
买入 |
| 09:43:06 |
74.1 |
2 |
2161 |
卖出 |
| 09:43:09 |
74.1 |
2 |
2163 |
卖出 |
| 09:43:12 |
74.09 |
4 |
2167 |
卖出 |
| 09:43:18 |
74.04 |
5 |
2172 |
卖出 |
| 09:43:21 |
74 |
3 |
2175 |
卖出 |
| 09:43:24 |
74.1 |
16 |
2191 |
买入 |
| 09:43:27 |
74 |
5 |
2196 |
卖出 |
| 09:43:30 |
74 |
4 |
2200 |
卖出 |
| 09:43:33 |
74.1 |
1 |
2201 |
买入 |
| 09:43:36 |
73.98 |
2 |
2203 |
卖出 |
| 09:43:42 |
74.02 |
8 |
2211 |
买入 |
| 09:43:45 |
74.02 |
2 |
2213 |
卖出 |
| 09:43:48 |
74.02 |
1 |
2214 |
卖出 |
| 09:43:51 |
74.02 |
2 |
2216 |
卖出 |
| 09:43:54 |
74 |
1 |
2217 |
卖出 |
| 09:44:03 |
74.01 |
3 |
2220 |
卖出 |
| 09:44:06 |
74.01 |
1 |
2221 |
卖出 |
| 09:44:12 |
74.01 |
1 |
2222 |
卖出 |
| 09:44:15 |
74 |
6 |
2228 |
卖出 |
| 09:44:18 |
74 |
4 |
2232 |
卖出 |
| 09:44:24 |
73.98 |
19 |
2251 |
卖出 |
| 09:44:36 |
73.91 |
2 |
2253 |
卖出 |
| 09:44:39 |
73.9 |
1 |
2254 |
卖出 |
| 09:44:42 |
73.87 |
3 |
2257 |
卖出 |
| 09:44:45 |
73.91 |
4 |
2261 |
买入 |
| 09:44:48 |
73.91 |
3 |
2264 |
买入 |
| 09:44:54 |
73.93 |
2 |
2266 |
买入 |
| 09:44:57 |
74.05 |
5 |
2271 |
买入 |
| 09:45:15 |
73.83 |
2 |
2273 |
卖出 |
| 09:45:33 |
73.92 |
1 |
2274 |
卖出 |
| 09:45:36 |
73.88 |
1 |
2275 |
卖出 |
| 09:45:39 |
73.92 |
10 |
2285 |
买入 |
| 09:45:42 |
73.92 |
4 |
2289 |
卖出 |
| 09:45:45 |
74.03 |
3 |
2292 |
买入 |
| 09:45:48 |
74.03 |
2 |
2294 |
买入 |
| 09:45:57 |
74.02 |
1 |
2295 |
买入 |
| 09:46:06 |
73.92 |
1 |
2296 |
卖出 |
| 09:46:12 |
73.92 |
6 |
2302 |
卖出 |
| 09:46:15 |
73.92 |
3 |
2305 |
卖出 |
| 09:46:18 |
73.88 |
3 |
2308 |
卖出 |
| 09:46:21 |
73.89 |
2 |
2310 |
买入 |
| 09:46:24 |
73.88 |
9 |
2319 |
卖出 |
| 09:46:27 |
73.74 |
1 |
2320 |
卖出 |
| 09:46:33 |
73.61 |
3 |
2323 |
卖出 |
| 09:46:36 |
73.64 |
3 |
2326 |
买入 |
| 09:46:39 |
73.64 |
1 |
2327 |
卖出 |
| 09:46:45 |
73.64 |
1 |
2328 |
卖出 |
| 09:46:51 |
73.59 |
1 |
2329 |
卖出 |
| 09:46:57 |
73.77 |
1 |
2330 |
买入 |
| 09:47:00 |
73.77 |
4 |
2334 |
买入 |
| 09:47:03 |
73.77 |
6 |
2340 |
卖出 |
| 09:47:06 |
73.77 |
3 |
2343 |
卖出 |
| 09:47:09 |
73.77 |
6 |
2349 |
卖出 |
| 09:47:12 |
73.89 |
2 |
2351 |
买入 |
| 09:47:15 |
73.89 |
1 |
2352 |
买入 |
| 09:47:21 |
73.89 |
2 |
2354 |
买入 |
| 09:47:24 |
73.98 |
1 |
2355 |
买入 |
| 09:47:27 |
73.98 |
1 |
2356 |
买入 |
| 09:47:36 |
73.98 |
1 |
2357 |
买入 |
| 09:47:42 |
73.82 |
1 |
2358 |
卖出 |
| 09:47:51 |
73.81 |
1 |
2359 |
卖出 |
| 09:47:54 |
73.78 |
1 |
2360 |
卖出 |
| 09:47:57 |
73.78 |
2 |
2362 |
卖出 |
| 09:48:03 |
73.78 |
5 |
2367 |
卖出 |
| 09:48:06 |
74.04 |
13 |
2380 |
买入 |
| 09:48:09 |
74 |
2 |
2382 |
卖出 |
| 09:48:15 |
74.15 |
3 |
2385 |
买入 |
| 09:48:18 |
74.16 |
2 |
2387 |
买入 |
| 09:48:21 |
74 |
7 |
2394 |
卖出 |
| 09:48:30 |
74.16 |
1 |
2395 |
买入 |
| 09:48:42 |
74.03 |
1 |
2396 |
卖出 |