飞龙股份[002536]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
7.43 |
1 |
1 |
集合竞价 |
| 09:15:09 |
7.43 |
277 |
277 |
集合竞价 |
| 09:15:18 |
7.43 |
281 |
281 |
集合竞价 |
| 09:15:54 |
7.43 |
291 |
291 |
集合竞价 |
| 09:16:03 |
7.43 |
306 |
306 |
集合竞价 |
| 09:16:12 |
7.43 |
306 |
306 |
集合竞价 |
| 09:16:48 |
7.43 |
317 |
317 |
集合竞价 |
| 09:16:57 |
7.68 |
51 |
51 |
集合竞价 |
| 09:17:06 |
7.25 |
418 |
418 |
集合竞价 |
| 09:17:15 |
7.53 |
418 |
418 |
集合竞价 |
| 09:18:00 |
7.68 |
51 |
51 |
集合竞价 |
| 09:19:03 |
7.68 |
51 |
51 |
集合竞价 |
| 09:19:39 |
7.68 |
51 |
51 |
集合竞价 |
| 09:19:57 |
7.68 |
53 |
53 |
集合竞价 |
| 09:20:09 |
7.68 |
54 |
54 |
集合竞价 |
| 09:20:18 |
7.68 |
54 |
54 |
集合竞价 |
| 09:20:36 |
7.68 |
54 |
54 |
集合竞价 |
| 09:20:45 |
7.68 |
54 |
54 |
集合竞价 |
| 09:22:33 |
7.68 |
64 |
64 |
集合竞价 |
| 09:22:42 |
7.68 |
64 |
64 |
集合竞价 |
| 09:23:09 |
7.72 |
64 |
64 |
集合竞价 |
| 09:23:54 |
7.72 |
64 |
64 |
集合竞价 |
| 09:24:12 |
7.72 |
64 |
64 |
集合竞价 |
| 09:24:21 |
7.72 |
114 |
114 |
集合竞价 |
| 09:24:30 |
7.72 |
114 |
114 |
集合竞价 |
| 09:24:39 |
7.72 |
114 |
114 |
集合竞价 |
| 09:24:48 |
7.72 |
121 |
121 |
集合竞价 |
| 09:24:57 |
7.72 |
121 |
121 |
集合竞价 |
| 09:25:00 |
7.72 |
181 |
302 |
卖出 |
| 09:30:00 |
7.79 |
105 |
407 |
买入 |
| 09:30:03 |
7.79 |
172 |
579 |
卖出 |
| 09:30:06 |
7.79 |
274 |
853 |
买入 |
| 09:30:09 |
7.79 |
157 |
1010 |
买入 |
| 09:30:12 |
7.79 |
39 |
1049 |
买入 |
| 09:30:15 |
7.81 |
76 |
1125 |
买入 |
| 09:30:18 |
7.86 |
196 |
1321 |
买入 |
| 09:30:21 |
7.86 |
140 |
1461 |
买入 |
| 09:30:24 |
7.83 |
149 |
1610 |
卖出 |
| 09:30:27 |
7.84 |
210 |
1820 |
买入 |
| 09:30:30 |
7.84 |
140 |
1960 |
买入 |
| 09:30:33 |
7.84 |
48 |
2008 |
买入 |
| 09:30:36 |
7.84 |
17 |
2025 |
买入 |
| 09:30:39 |
7.84 |
48 |
2073 |
卖出 |
| 09:30:42 |
7.85 |
32 |
2105 |
买入 |
| 09:30:45 |
7.87 |
18 |
2123 |
买入 |
| 09:30:48 |
7.84 |
93 |
2216 |
卖出 |
| 09:30:51 |
7.84 |
63 |
2279 |
买入 |
| 09:30:54 |
7.85 |
23 |
2302 |
卖出 |
| 09:30:57 |
7.86 |
16 |
2318 |
卖出 |
| 09:31:00 |
7.83 |
19 |
2337 |
卖出 |
| 09:31:03 |
7.84 |
63 |
2400 |
卖出 |
| 09:31:06 |
7.83 |
63 |
2463 |
卖出 |
| 09:31:09 |
7.86 |
151 |
2614 |
买入 |
| 09:31:12 |
7.86 |
165 |
2779 |
买入 |
| 09:31:15 |
7.87 |
162 |
2941 |
买入 |
| 09:31:18 |
7.88 |
239 |
3180 |
买入 |
| 09:31:21 |
7.87 |
53 |
3233 |
卖出 |
| 09:31:24 |
7.89 |
55 |
3288 |
买入 |
| 09:31:27 |
7.89 |
5 |
3293 |
买入 |
| 09:31:30 |
7.87 |
1 |
3294 |
卖出 |
| 09:31:33 |
7.87 |
10 |
3304 |
卖出 |
| 09:31:36 |
7.85 |
1 |
3305 |
卖出 |
| 09:31:39 |
7.84 |
27 |
3332 |
卖出 |
| 09:31:42 |
7.88 |
195 |
3527 |
买入 |
| 09:31:45 |
7.88 |
17 |
3544 |
买入 |
| 09:31:48 |
7.86 |
1 |
3545 |
卖出 |
| 09:31:51 |
7.88 |
1 |
3546 |
买入 |
| 09:31:54 |
7.87 |
5 |
3551 |
卖出 |
| 09:31:57 |
7.88 |
50 |
3601 |
买入 |
| 09:32:00 |
7.86 |
11 |
3612 |
卖出 |
| 09:32:03 |
7.84 |
86 |
3698 |
卖出 |
| 09:32:06 |
7.86 |
145 |
3843 |
买入 |
| 09:32:09 |
7.87 |
128 |
3971 |
买入 |
| 09:32:12 |
7.87 |
99 |
4070 |
买入 |
| 09:32:15 |
7.87 |
110 |
4180 |
买入 |
| 09:32:18 |
7.88 |
405 |
4585 |
买入 |
| 09:32:21 |
7.89 |
67 |
4652 |
买入 |
| 09:32:24 |
7.88 |
66 |
4718 |
卖出 |
| 09:32:27 |
7.88 |
31 |
4749 |
卖出 |
| 09:32:30 |
7.88 |
194 |
4943 |
买入 |
| 09:32:33 |
7.88 |
17 |
4960 |
买入 |
| 09:32:36 |
7.88 |
111 |
5071 |
买入 |
| 09:32:39 |
7.88 |
58 |
5129 |
买入 |
| 09:32:42 |
7.88 |
79 |
5208 |
买入 |
| 09:32:45 |
7.88 |
102 |
5310 |
买入 |
| 09:32:48 |
7.88 |
68 |
5378 |
买入 |
| 09:32:51 |
7.88 |
82 |
5460 |
卖出 |
| 09:32:54 |
7.87 |
137 |
5597 |
卖出 |
| 09:32:57 |
7.86 |
221 |
5818 |
卖出 |
| 09:33:00 |
7.85 |
7 |
5825 |
卖出 |
| 09:33:03 |
7.86 |
191 |
6016 |
买入 |
| 09:33:06 |
7.86 |
32 |
6048 |
买入 |
| 09:33:09 |
7.84 |
72 |
6120 |
卖出 |
| 09:33:12 |
7.84 |
321 |
6441 |
卖出 |
| 09:33:15 |
7.87 |
101 |
6542 |
买入 |
| 09:33:18 |
7.88 |
188 |
6730 |
买入 |
| 09:33:21 |
7.9 |
564 |
7294 |
买入 |
| 09:33:24 |
7.9 |
50 |
7344 |
卖出 |
| 09:33:27 |
7.89 |
104 |
7448 |
卖出 |
| 09:33:30 |
7.9 |
152 |
7600 |
买入 |
| 09:33:33 |
7.9 |
80 |
7680 |
买入 |
| 09:33:36 |
7.9 |
27 |
7707 |
买入 |
| 09:33:39 |
7.9 |
44 |
7751 |
买入 |
| 09:33:42 |
7.9 |
35 |
7786 |
买入 |
| 09:33:45 |
7.9 |
42 |
7828 |
买入 |
| 09:33:48 |
7.89 |
1 |
7829 |
卖出 |
| 09:33:51 |
7.89 |
53 |
7882 |
卖出 |
| 09:33:54 |
7.9 |
10 |
7892 |
买入 |
| 09:33:57 |
7.89 |
85 |
7977 |
卖出 |
| 09:34:00 |
7.89 |
18 |
7995 |
买入 |
| 09:34:03 |
7.87 |
38 |
8033 |
卖出 |
| 09:34:09 |
7.89 |
33 |
8066 |
买入 |
| 09:34:12 |
7.9 |
62 |
8128 |
买入 |
| 09:34:15 |
7.91 |
749 |
8877 |
买入 |
| 09:34:18 |
7.9 |
115 |
8992 |
卖出 |
| 09:34:21 |
7.9 |
45 |
9037 |
买入 |
| 09:34:24 |
7.91 |
92 |
9129 |
买入 |
| 09:34:27 |
7.91 |
2 |
9131 |
卖出 |
| 09:34:33 |
7.9 |
209 |
9340 |
卖出 |
| 09:34:36 |
7.89 |
57 |
9397 |
卖出 |
| 09:34:39 |
7.92 |
1 |
9398 |
买入 |
| 09:34:42 |
7.9 |
8 |
9406 |
卖出 |
| 09:34:45 |
7.9 |
24 |
9430 |
买入 |
| 09:34:48 |
7.9 |
1 |
9431 |
卖出 |
| 09:34:51 |
7.9 |
25 |
9456 |
买入 |
| 09:34:57 |
7.91 |
14 |
9470 |
买入 |
| 09:35:00 |
7.9 |
84 |
9554 |
卖出 |
| 09:35:03 |
7.91 |
218 |
9772 |
买入 |
| 09:35:06 |
7.91 |
14 |
9786 |
买入 |
| 09:35:09 |
7.91 |
48 |
9834 |
买入 |
| 09:35:12 |
7.92 |
105 |
9939 |
买入 |
| 09:35:15 |
7.95 |
111 |
10050 |
买入 |
| 09:35:18 |
7.97 |
127 |
10177 |
买入 |
| 09:35:21 |
7.94 |
11 |
10188 |
买入 |
| 09:35:24 |
7.97 |
54 |
10242 |
买入 |
| 09:35:27 |
7.95 |
65 |
10307 |
买入 |
| 09:35:30 |
7.94 |
32 |
10339 |
卖出 |
| 09:35:33 |
7.95 |
5 |
10344 |
卖出 |
| 09:35:36 |
7.95 |
170 |
10514 |
卖出 |
| 09:35:39 |
7.95 |
11 |
10525 |
卖出 |
| 09:35:42 |
7.95 |
72 |
10597 |
卖出 |
| 09:35:45 |
7.95 |
50 |
10647 |
卖出 |
| 09:35:48 |
7.95 |
101 |
10748 |
卖出 |
| 09:35:57 |
7.95 |
1 |
10749 |
卖出 |
| 09:36:00 |
7.95 |
233 |
10982 |
卖出 |
| 09:36:03 |
7.94 |
25 |
11007 |
卖出 |
| 09:36:06 |
7.92 |
109 |
11116 |
卖出 |
| 09:36:09 |
7.91 |
56 |
11172 |
卖出 |
| 09:36:12 |
7.91 |
224 |
11396 |
买入 |
| 09:36:15 |
7.92 |
101 |
11497 |
买入 |
| 09:36:18 |
7.93 |
99 |
11596 |
买入 |
| 09:36:21 |
7.94 |
69 |
11665 |
买入 |
| 09:36:24 |
7.94 |
2 |
11667 |
买入 |
| 09:36:27 |
7.93 |
60 |
11727 |
卖出 |
| 09:36:30 |
7.94 |
50 |
11777 |
买入 |
| 09:36:33 |
7.93 |
74 |
11851 |
卖出 |
| 09:36:36 |
7.93 |
19 |
11870 |
卖出 |
| 09:36:39 |
7.92 |
2 |
11872 |
卖出 |
| 09:36:42 |
7.92 |
28 |
11900 |
卖出 |
| 09:36:45 |
7.92 |
20 |
11920 |
买入 |
| 09:36:51 |
7.92 |
27 |
11947 |
卖出 |
| 09:36:54 |
7.92 |
2 |
11949 |
买入 |
| 09:36:57 |
7.91 |
28 |
11977 |
卖出 |
| 09:37:00 |
7.91 |
4 |
11981 |
卖出 |
| 09:37:06 |
7.91 |
1 |
11982 |
卖出 |
| 09:37:09 |
7.91 |
51 |
12033 |
卖出 |
| 09:37:12 |
7.92 |
27 |
12060 |
买入 |
| 09:37:15 |
7.91 |
46 |
12106 |
卖出 |
| 09:37:18 |
7.92 |
8 |
12114 |
买入 |
| 09:37:21 |
7.91 |
208 |
12322 |
卖出 |
| 09:37:24 |
7.9 |
25 |
12347 |
卖出 |
| 09:37:30 |
7.9 |
45 |
12392 |
卖出 |
| 09:37:33 |
7.9 |
8 |
12400 |
卖出 |
| 09:37:36 |
7.9 |
184 |
12584 |
卖出 |
| 09:37:39 |
7.91 |
123 |
12707 |
买入 |
| 09:37:42 |
7.91 |
15 |
12722 |
买入 |
| 09:37:48 |
7.92 |
9 |
12731 |
买入 |
| 09:37:51 |
7.91 |
2 |
12733 |
卖出 |
| 09:37:54 |
7.9 |
27 |
12760 |
卖出 |
| 09:37:57 |
7.88 |
47 |
12807 |
卖出 |
| 09:38:00 |
7.9 |
39 |
12846 |
买入 |
| 09:38:03 |
7.9 |
7 |
12853 |
买入 |
| 09:38:06 |
7.88 |
164 |
13017 |
卖出 |
| 09:38:09 |
7.88 |
14 |
13031 |
卖出 |
| 09:38:12 |
7.89 |
6 |
13037 |
买入 |
| 09:38:15 |
7.89 |
27 |
13064 |
卖出 |
| 09:38:18 |
7.89 |
6 |
13070 |
卖出 |
| 09:38:24 |
7.89 |
67 |
13137 |
卖出 |
| 09:38:27 |
7.89 |
10 |
13147 |
卖出 |
| 09:38:30 |
7.89 |
9 |
13156 |
卖出 |
| 09:38:33 |
7.89 |
342 |
13498 |
卖出 |
| 09:38:36 |
7.9 |
79 |
13577 |
买入 |
| 09:38:39 |
7.9 |
1 |
13578 |
卖出 |
| 09:38:42 |
7.9 |
11 |
13589 |
卖出 |
| 09:38:45 |
7.9 |
3 |
13592 |
卖出 |
| 09:38:48 |
7.91 |
5 |
13597 |
买入 |
| 09:38:54 |
7.9 |
5 |
13602 |
卖出 |
| 09:39:00 |
7.9 |
3 |
13605 |
卖出 |
| 09:39:03 |
7.9 |
75 |
13680 |
卖出 |
| 09:39:06 |
7.9 |
12 |
13692 |
买入 |
| 09:39:09 |
7.9 |
19 |
13711 |
买入 |
| 09:39:12 |
7.91 |
96 |
13807 |
买入 |
| 09:39:15 |
7.91 |
100 |
13907 |
买入 |
| 09:39:18 |
7.91 |
17 |
13924 |
卖出 |
| 09:39:21 |
7.91 |
1 |
13925 |
卖出 |
| 09:39:24 |
7.91 |
4 |
13929 |
卖出 |
| 09:39:27 |
7.91 |
5 |
13934 |
卖出 |
| 09:39:30 |
7.9 |
81 |
14015 |
卖出 |
| 09:39:33 |
7.92 |
64 |
14079 |
买入 |
| 09:39:36 |
7.91 |
6 |
14085 |
买入 |
| 09:39:39 |
7.9 |
6 |
14091 |
卖出 |
| 09:39:42 |
7.91 |
1 |
14092 |
买入 |
| 09:39:45 |
7.91 |
13 |
14105 |
买入 |
| 09:39:48 |
7.91 |
100 |
14205 |
买入 |
| 09:39:51 |
7.9 |
7 |
14212 |
卖出 |
| 09:39:54 |
7.91 |
1 |
14213 |
买入 |
| 09:39:57 |
7.92 |
100 |
14313 |
买入 |
| 09:40:00 |
7.92 |
3 |
14316 |
买入 |
| 09:40:03 |
7.9 |
18 |
14334 |
卖出 |
| 09:40:06 |
7.91 |
1 |
14335 |
卖出 |
| 09:40:12 |
7.9 |
57 |
14392 |
卖出 |
| 09:40:21 |
7.91 |
6 |
14398 |
买入 |
| 09:40:24 |
7.9 |
51 |
14449 |
买入 |
| 09:40:27 |
7.9 |
207 |
14656 |
买入 |
| 09:40:30 |
7.9 |
72 |
14728 |
卖出 |
| 09:40:33 |
7.9 |
82 |
14810 |
卖出 |
| 09:40:36 |
7.9 |
26 |
14836 |
卖出 |
| 09:40:39 |
7.9 |
10 |
14846 |
卖出 |
| 09:40:42 |
7.91 |
176 |
15022 |
买入 |
| 09:40:45 |
7.92 |
84 |
15106 |
买入 |
| 09:40:48 |
7.91 |
34 |
15140 |
卖出 |
| 09:40:51 |
7.9 |
1 |
15141 |
卖出 |
| 09:40:54 |
7.9 |
3 |
15144 |
卖出 |
| 09:40:57 |
7.9 |
4 |
15148 |
卖出 |
| 09:41:00 |
7.9 |
1 |
15149 |
买入 |
| 09:41:03 |
7.89 |
16 |
15165 |
卖出 |
| 09:41:06 |
7.89 |
1 |
15166 |
买入 |
| 09:41:09 |
7.88 |
2 |
15168 |
卖出 |
| 09:41:12 |
7.88 |
36 |
15204 |
卖出 |
| 09:41:15 |
7.89 |
109 |
15313 |
买入 |
| 09:41:18 |
7.89 |
55 |
15368 |
买入 |
| 09:41:21 |
7.9 |
48 |
15416 |
买入 |
| 09:41:27 |
7.88 |
234 |
15650 |
卖出 |
| 09:41:30 |
7.89 |
7 |
15657 |
卖出 |
| 09:41:33 |
7.89 |
23 |
15680 |
卖出 |
| 09:41:36 |
7.89 |
20 |
15700 |
卖出 |
| 09:42:00 |
7.86 |
3 |
15703 |
卖出 |
| 09:42:03 |
7.86 |
11 |
15714 |
卖出 |
| 09:42:06 |
7.86 |
3 |
15717 |
卖出 |
| 09:42:15 |
7.86 |
3 |
15720 |
卖出 |
| 09:42:18 |
7.87 |
7 |
15727 |
买入 |
| 09:42:21 |
7.87 |
40 |
15767 |
买入 |
| 09:42:24 |
7.88 |
15 |
15782 |
买入 |
| 09:42:27 |
7.88 |
176 |
15958 |
买入 |
| 09:42:30 |
7.87 |
42 |
16000 |
卖出 |
| 09:42:33 |
7.89 |
23 |
16023 |
买入 |
| 09:42:36 |
7.9 |
68 |
16091 |
买入 |
| 09:42:39 |
7.89 |
5 |
16096 |
卖出 |
| 09:42:42 |
7.89 |
2 |
16098 |
买入 |
| 09:42:45 |
7.88 |
36 |
16134 |
卖出 |
| 09:42:48 |
7.88 |
14 |
16148 |
买入 |
| 09:42:54 |
7.87 |
9 |
16157 |
卖出 |
| 09:42:57 |
7.85 |
35 |
16192 |
卖出 |
| 09:43:00 |
7.87 |
134 |
16326 |
买入 |
| 09:43:03 |
7.88 |
6 |
16332 |
买入 |
| 09:43:06 |
7.88 |
35 |
16367 |
买入 |
| 09:43:09 |
7.87 |
2 |
16369 |
卖出 |
| 09:43:12 |
7.88 |
3 |
16372 |
卖出 |
| 09:43:15 |
7.89 |
48 |
16420 |
买入 |
| 09:43:18 |
7.89 |
10 |
16430 |
买入 |
| 09:43:27 |
7.89 |
28 |
16458 |
卖出 |
| 09:43:30 |
7.89 |
14 |
16472 |
卖出 |
| 09:43:33 |
7.88 |
26 |
16498 |
卖出 |
| 09:43:36 |
7.88 |
10 |
16508 |
卖出 |
| 09:43:39 |
7.86 |
108 |
16616 |
卖出 |
| 09:43:42 |
7.86 |
37 |
16653 |
卖出 |
| 09:43:48 |
7.86 |
24 |
16677 |
卖出 |
| 09:43:51 |
7.86 |
42 |
16719 |
卖出 |
| 09:44:00 |
7.85 |
30 |
16749 |
卖出 |
| 09:44:03 |
7.87 |
23 |
16772 |
买入 |
| 09:44:06 |
7.87 |
92 |
16864 |
买入 |
| 09:44:09 |
7.88 |
19 |
16883 |
买入 |
| 09:44:15 |
7.88 |
5 |
16888 |
卖出 |
| 09:44:21 |
7.89 |
20 |
16908 |
买入 |
| 09:44:24 |
7.89 |
1 |
16909 |
买入 |
| 09:44:27 |
7.89 |
25 |
16934 |
买入 |
| 09:44:30 |
7.9 |
54 |
16988 |
买入 |
| 09:44:33 |
7.9 |
4 |
16992 |
买入 |
| 09:44:36 |
7.9 |
219 |
17211 |
买入 |
| 09:44:39 |
7.91 |
13 |
17224 |
买入 |
| 09:44:48 |
7.91 |
15 |
17239 |
买入 |
| 09:44:51 |
7.91 |
8 |
17247 |
买入 |
| 09:44:54 |
7.91 |
149 |
17396 |
买入 |
| 09:44:57 |
7.93 |
20 |
17416 |
买入 |
| 09:45:00 |
7.91 |
7 |
17423 |
卖出 |
| 09:45:03 |
7.9 |
27 |
17450 |
卖出 |
| 09:45:06 |
7.9 |
53 |
17503 |
卖出 |
| 09:45:09 |
7.9 |
106 |
17609 |
买入 |
| 09:45:12 |
7.9 |
12 |
17621 |
卖出 |
| 09:45:15 |
7.9 |
7 |
17628 |
买入 |