飞凯材料[300398]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:42 |
16.67 |
7 |
7 |
集合竞价 |
| 09:17:54 |
16.67 |
7 |
7 |
集合竞价 |
| 09:18:30 |
16.67 |
7 |
7 |
集合竞价 |
| 09:19:15 |
16.72 |
15 |
15 |
集合竞价 |
| 09:19:51 |
16.75 |
17 |
17 |
集合竞价 |
| 09:20:03 |
16.75 |
19 |
19 |
集合竞价 |
| 09:20:12 |
16.75 |
19 |
19 |
集合竞价 |
| 09:20:21 |
16.75 |
19 |
19 |
集合竞价 |
| 09:20:39 |
16.75 |
29 |
29 |
集合竞价 |
| 09:20:48 |
16.75 |
29 |
29 |
集合竞价 |
| 09:20:57 |
16.75 |
42 |
42 |
集合竞价 |
| 09:21:06 |
16.75 |
43 |
43 |
集合竞价 |
| 09:21:15 |
16.75 |
48 |
48 |
集合竞价 |
| 09:21:42 |
16.75 |
48 |
48 |
集合竞价 |
| 09:22:27 |
16.75 |
48 |
48 |
集合竞价 |
| 09:22:45 |
16.75 |
50 |
50 |
集合竞价 |
| 09:23:12 |
16.75 |
50 |
50 |
集合竞价 |
| 09:23:39 |
16.75 |
55 |
55 |
集合竞价 |
| 09:23:48 |
16.72 |
80 |
80 |
集合竞价 |
| 09:24:06 |
16.72 |
86 |
86 |
集合竞价 |
| 09:24:15 |
16.7 |
86 |
86 |
集合竞价 |
| 09:24:33 |
16.7 |
86 |
86 |
集合竞价 |
| 09:24:42 |
16.7 |
86 |
86 |
集合竞价 |
| 09:24:51 |
16.68 |
86 |
86 |
集合竞价 |
| 09:25:00 |
16.68 |
251 |
251 |
集合竞价 |
| 09:25:03 |
16.7 |
432 |
683 |
买入 |
| 09:30:03 |
16.67 |
466 |
1149 |
卖出 |
| 09:30:06 |
16.6 |
60 |
1209 |
买入 |
| 09:30:09 |
16.59 |
20 |
1229 |
卖出 |
| 09:30:12 |
16.56 |
58 |
1287 |
卖出 |
| 09:30:15 |
16.59 |
14 |
1301 |
买入 |
| 09:30:18 |
16.56 |
217 |
1518 |
卖出 |
| 09:30:21 |
16.6 |
3 |
1521 |
买入 |
| 09:30:24 |
16.62 |
2 |
1523 |
买入 |
| 09:30:30 |
16.62 |
5 |
1528 |
卖出 |
| 09:30:33 |
16.61 |
13 |
1541 |
卖出 |
| 09:30:36 |
16.58 |
869 |
2410 |
卖出 |
| 09:30:39 |
16.63 |
125 |
2535 |
卖出 |
| 09:30:42 |
16.64 |
10 |
2545 |
买入 |
| 09:30:45 |
16.68 |
187 |
2732 |
买入 |
| 09:30:48 |
16.69 |
6 |
2738 |
买入 |
| 09:30:51 |
16.71 |
175 |
2913 |
买入 |
| 09:30:54 |
16.72 |
19 |
2932 |
买入 |
| 09:30:57 |
16.73 |
17 |
2949 |
买入 |
| 09:31:00 |
16.72 |
48 |
2997 |
卖出 |
| 09:31:03 |
16.74 |
37 |
3034 |
卖出 |
| 09:31:06 |
16.76 |
27 |
3061 |
买入 |
| 09:31:09 |
16.78 |
173 |
3234 |
买入 |
| 09:31:12 |
16.8 |
19 |
3253 |
买入 |
| 09:31:15 |
16.78 |
25 |
3278 |
卖出 |
| 09:31:18 |
16.79 |
30 |
3308 |
卖出 |
| 09:31:21 |
16.8 |
173 |
3481 |
买入 |
| 09:31:24 |
16.83 |
27 |
3508 |
买入 |
| 09:31:27 |
16.82 |
12 |
3520 |
卖出 |
| 09:31:30 |
16.82 |
17 |
3537 |
卖出 |
| 09:31:33 |
16.82 |
1 |
3538 |
买入 |
| 09:31:36 |
16.8 |
53 |
3591 |
卖出 |
| 09:31:39 |
16.81 |
10 |
3601 |
买入 |
| 09:31:42 |
16.81 |
64 |
3665 |
卖出 |
| 09:31:45 |
16.8 |
82 |
3747 |
卖出 |
| 09:31:48 |
16.82 |
23 |
3770 |
买入 |
| 09:31:51 |
16.82 |
10 |
3780 |
买入 |
| 09:31:54 |
16.8 |
11 |
3791 |
卖出 |
| 09:31:57 |
16.81 |
64 |
3855 |
买入 |
| 09:32:00 |
16.79 |
74 |
3929 |
卖出 |
| 09:32:03 |
16.8 |
104 |
4033 |
买入 |
| 09:32:06 |
16.79 |
38 |
4071 |
卖出 |
| 09:32:09 |
16.78 |
65 |
4136 |
卖出 |
| 09:32:12 |
16.79 |
102 |
4238 |
买入 |
| 09:32:15 |
16.78 |
110 |
4348 |
卖出 |
| 09:32:18 |
16.81 |
10 |
4358 |
买入 |
| 09:32:21 |
16.82 |
5 |
4363 |
买入 |
| 09:32:24 |
16.82 |
90 |
4453 |
买入 |
| 09:32:27 |
16.82 |
71 |
4524 |
买入 |
| 09:32:30 |
16.82 |
61 |
4585 |
买入 |
| 09:32:33 |
16.82 |
80 |
4665 |
卖出 |
| 09:32:36 |
16.82 |
18 |
4683 |
卖出 |
| 09:32:42 |
16.82 |
44 |
4727 |
买入 |
| 09:32:48 |
16.8 |
25 |
4752 |
卖出 |
| 09:32:51 |
16.8 |
125 |
4877 |
卖出 |
| 09:32:54 |
16.8 |
1 |
4878 |
卖出 |
| 09:32:57 |
16.78 |
29 |
4907 |
卖出 |
| 09:33:00 |
16.78 |
53 |
4960 |
卖出 |
| 09:33:03 |
16.75 |
54 |
5014 |
卖出 |
| 09:33:06 |
16.75 |
24 |
5038 |
卖出 |
| 09:33:09 |
16.76 |
5 |
5043 |
买入 |
| 09:33:12 |
16.76 |
16 |
5059 |
买入 |
| 09:33:15 |
16.8 |
10 |
5069 |
买入 |
| 09:33:21 |
16.8 |
11 |
5080 |
买入 |
| 09:33:27 |
16.81 |
47 |
5127 |
买入 |
| 09:33:30 |
16.81 |
222 |
5349 |
买入 |
| 09:33:33 |
16.8 |
231 |
5580 |
卖出 |
| 09:33:36 |
16.84 |
306 |
5886 |
买入 |
| 09:33:39 |
16.86 |
20 |
5906 |
买入 |
| 09:33:42 |
16.83 |
130 |
6036 |
卖出 |
| 09:33:45 |
16.86 |
1 |
6037 |
买入 |
| 09:33:48 |
16.84 |
33 |
6070 |
卖出 |
| 09:33:54 |
16.84 |
8 |
6078 |
卖出 |
| 09:33:57 |
16.88 |
100 |
6178 |
买入 |
| 09:34:00 |
16.88 |
1 |
6179 |
买入 |
| 09:34:06 |
16.87 |
50 |
6229 |
卖出 |
| 09:34:09 |
16.88 |
49 |
6278 |
买入 |
| 09:34:12 |
16.89 |
60 |
6338 |
买入 |
| 09:34:15 |
16.89 |
100 |
6438 |
卖出 |
| 09:34:18 |
16.89 |
59 |
6497 |
卖出 |
| 09:34:21 |
16.89 |
37 |
6534 |
卖出 |
| 09:34:24 |
16.89 |
55 |
6589 |
卖出 |
| 09:34:27 |
16.89 |
10 |
6599 |
买入 |
| 09:34:30 |
16.92 |
58 |
6657 |
买入 |
| 09:34:33 |
16.91 |
2 |
6659 |
卖出 |
| 09:34:36 |
16.91 |
56 |
6715 |
买入 |
| 09:34:42 |
16.89 |
14 |
6729 |
卖出 |
| 09:34:48 |
16.91 |
55 |
6784 |
买入 |
| 09:34:51 |
16.89 |
32 |
6816 |
卖出 |
| 09:34:54 |
16.89 |
67 |
6883 |
买入 |
| 09:34:57 |
16.88 |
322 |
7205 |
卖出 |
| 09:35:00 |
16.89 |
1 |
7206 |
卖出 |
| 09:35:03 |
16.88 |
137 |
7343 |
卖出 |
| 09:35:06 |
16.93 |
40 |
7383 |
买入 |
| 09:35:09 |
16.96 |
76 |
7459 |
买入 |
| 09:35:12 |
16.96 |
12 |
7471 |
买入 |
| 09:35:15 |
16.96 |
43 |
7514 |
买入 |
| 09:35:18 |
16.95 |
153 |
7667 |
卖出 |
| 09:35:21 |
16.97 |
32 |
7699 |
买入 |
| 09:35:24 |
16.97 |
67 |
7766 |
买入 |
| 09:35:27 |
16.97 |
85 |
7851 |
卖出 |
| 09:35:30 |
16.98 |
52 |
7903 |
买入 |
| 09:35:33 |
16.98 |
10 |
7913 |
买入 |
| 09:35:36 |
16.97 |
155 |
8068 |
卖出 |
| 09:35:39 |
16.98 |
26 |
8094 |
卖出 |
| 09:35:42 |
16.99 |
23 |
8117 |
卖出 |
| 09:35:45 |
17 |
33 |
8150 |
买入 |
| 09:35:48 |
17 |
6 |
8156 |
买入 |
| 09:35:51 |
16.99 |
4 |
8160 |
卖出 |
| 09:35:54 |
17 |
36 |
8196 |
买入 |
| 09:35:57 |
17 |
6 |
8202 |
买入 |
| 09:36:00 |
17 |
3 |
8205 |
卖出 |
| 09:36:03 |
17.01 |
48 |
8253 |
买入 |
| 09:36:06 |
17.01 |
77 |
8330 |
买入 |
| 09:36:09 |
17.01 |
117 |
8447 |
卖出 |
| 09:36:12 |
16.99 |
186 |
8633 |
卖出 |
| 09:36:15 |
16.98 |
85 |
8718 |
卖出 |
| 09:36:18 |
16.99 |
15 |
8733 |
卖出 |
| 09:36:21 |
17 |
96 |
8829 |
买入 |
| 09:36:24 |
16.99 |
32 |
8861 |
卖出 |
| 09:36:27 |
16.99 |
11 |
8872 |
买入 |
| 09:36:30 |
16.99 |
8 |
8880 |
买入 |
| 09:36:33 |
16.98 |
54 |
8934 |
卖出 |
| 09:36:36 |
16.97 |
70 |
9004 |
卖出 |
| 09:36:39 |
16.98 |
33 |
9037 |
买入 |
| 09:36:42 |
16.98 |
2 |
9039 |
买入 |
| 09:36:45 |
16.97 |
36 |
9075 |
卖出 |
| 09:36:48 |
16.97 |
180 |
9255 |
卖出 |
| 09:36:51 |
16.97 |
91 |
9346 |
买入 |
| 09:36:54 |
16.96 |
28 |
9374 |
卖出 |
| 09:36:57 |
16.96 |
10 |
9384 |
买入 |
| 09:37:03 |
16.96 |
12 |
9396 |
买入 |
| 09:37:06 |
16.95 |
14 |
9410 |
卖出 |
| 09:37:09 |
16.95 |
36 |
9446 |
卖出 |
| 09:37:15 |
16.95 |
29 |
9475 |
买入 |
| 09:37:18 |
16.94 |
79 |
9554 |
卖出 |
| 09:37:24 |
16.94 |
23 |
9577 |
卖出 |
| 09:37:27 |
16.93 |
11 |
9588 |
卖出 |
| 09:37:33 |
16.91 |
11 |
9599 |
卖出 |
| 09:37:36 |
16.93 |
2 |
9601 |
买入 |
| 09:37:39 |
16.91 |
127 |
9728 |
卖出 |
| 09:37:42 |
16.89 |
162 |
9890 |
卖出 |
| 09:37:45 |
16.88 |
46 |
9936 |
卖出 |
| 09:37:48 |
16.87 |
60 |
9996 |
卖出 |
| 09:37:51 |
16.88 |
2 |
9998 |
卖出 |
| 09:37:54 |
16.86 |
11 |
10009 |
卖出 |
| 09:37:57 |
16.85 |
76 |
10085 |
卖出 |
| 09:38:00 |
16.84 |
10 |
10095 |
卖出 |
| 09:38:06 |
16.83 |
10 |
10105 |
卖出 |
| 09:38:09 |
16.84 |
81 |
10186 |
买入 |
| 09:38:12 |
16.88 |
182 |
10368 |
买入 |
| 09:38:15 |
16.88 |
41 |
10409 |
买入 |
| 09:38:18 |
16.92 |
42 |
10451 |
买入 |
| 09:38:21 |
16.88 |
30 |
10481 |
卖出 |
| 09:38:24 |
16.87 |
21 |
10502 |
卖出 |
| 09:38:27 |
16.88 |
4 |
10506 |
买入 |
| 09:38:30 |
16.93 |
28 |
10534 |
买入 |
| 09:38:33 |
16.92 |
9 |
10543 |
卖出 |
| 09:38:36 |
16.92 |
17 |
10560 |
买入 |
| 09:38:39 |
16.92 |
60 |
10620 |
买入 |
| 09:38:42 |
16.92 |
16 |
10636 |
买入 |
| 09:38:45 |
16.89 |
17 |
10653 |
卖出 |
| 09:38:48 |
16.89 |
11 |
10664 |
卖出 |
| 09:38:54 |
16.93 |
11 |
10675 |
买入 |
| 09:38:57 |
16.93 |
23 |
10698 |
买入 |
| 09:39:03 |
16.92 |
74 |
10772 |
卖出 |
| 09:39:06 |
16.89 |
144 |
10916 |
卖出 |
| 09:39:09 |
16.86 |
175 |
11091 |
卖出 |
| 09:39:12 |
16.87 |
92 |
11183 |
买入 |
| 09:39:15 |
16.86 |
10 |
11193 |
买入 |
| 09:39:18 |
16.85 |
14 |
11207 |
卖出 |
| 09:39:21 |
16.85 |
14 |
11221 |
卖出 |
| 09:39:24 |
16.85 |
3 |
11224 |
卖出 |
| 09:39:27 |
16.86 |
19 |
11243 |
买入 |
| 09:39:30 |
16.87 |
3 |
11246 |
买入 |
| 09:39:39 |
16.87 |
2 |
11248 |
卖出 |
| 09:39:42 |
16.89 |
7 |
11255 |
买入 |
| 09:39:45 |
16.86 |
8 |
11263 |
卖出 |
| 09:39:48 |
16.86 |
18 |
11281 |
卖出 |
| 09:39:51 |
16.86 |
3 |
11284 |
卖出 |
| 09:39:54 |
16.86 |
12 |
11296 |
卖出 |
| 09:39:57 |
16.87 |
75 |
11371 |
买入 |
| 09:40:00 |
16.86 |
9 |
11380 |
卖出 |
| 09:40:03 |
16.85 |
30 |
11410 |
卖出 |
| 09:40:06 |
16.82 |
94 |
11504 |
卖出 |
| 09:40:09 |
16.81 |
8 |
11512 |
卖出 |
| 09:40:12 |
16.8 |
74 |
11586 |
卖出 |
| 09:40:15 |
16.8 |
16 |
11602 |
卖出 |
| 09:40:18 |
16.79 |
15 |
11617 |
卖出 |
| 09:40:21 |
16.79 |
25 |
11642 |
卖出 |
| 09:40:24 |
16.8 |
3 |
11645 |
买入 |
| 09:40:27 |
16.79 |
38 |
11683 |
卖出 |
| 09:40:30 |
16.83 |
30 |
11713 |
买入 |
| 09:40:33 |
16.82 |
48 |
11761 |
卖出 |
| 09:40:36 |
16.8 |
25 |
11786 |
卖出 |
| 09:40:39 |
16.8 |
10 |
11796 |
卖出 |
| 09:40:42 |
16.81 |
7 |
11803 |
买入 |
| 09:40:45 |
16.81 |
10 |
11813 |
卖出 |
| 09:40:51 |
16.81 |
2 |
11815 |
卖出 |
| 09:40:54 |
16.81 |
43 |
11858 |
卖出 |
| 09:40:57 |
16.85 |
8 |
11866 |
买入 |
| 09:41:00 |
16.86 |
10 |
11876 |
买入 |
| 09:41:06 |
16.85 |
31 |
11907 |
买入 |
| 09:41:09 |
16.81 |
29 |
11936 |
卖出 |
| 09:41:12 |
16.81 |
6 |
11942 |
卖出 |
| 09:41:15 |
16.82 |
21 |
11963 |
买入 |
| 09:41:18 |
16.81 |
10 |
11973 |
卖出 |
| 09:41:21 |
16.81 |
46 |
12019 |
卖出 |
| 09:41:24 |
16.82 |
2 |
12021 |
买入 |
| 09:41:27 |
16.82 |
3 |
12024 |
买入 |
| 09:41:30 |
16.82 |
32 |
12056 |
买入 |
| 09:41:33 |
16.81 |
20 |
12076 |
卖出 |
| 09:41:36 |
16.87 |
27 |
12103 |
买入 |
| 09:41:39 |
16.82 |
1 |
12104 |
卖出 |
| 09:41:42 |
16.82 |
4 |
12108 |
买入 |
| 09:41:45 |
16.82 |
1 |
12109 |
买入 |
| 09:41:48 |
16.82 |
6 |
12115 |
卖出 |
| 09:41:51 |
16.83 |
31 |
12146 |
买入 |
| 09:41:54 |
16.83 |
5 |
12151 |
卖出 |
| 09:41:57 |
16.83 |
1 |
12152 |
卖出 |
| 09:42:00 |
16.81 |
32 |
12184 |
卖出 |
| 09:42:03 |
16.82 |
5 |
12189 |
买入 |
| 09:42:06 |
16.82 |
12 |
12201 |
卖出 |
| 09:42:09 |
16.8 |
47 |
12248 |
卖出 |
| 09:42:12 |
16.79 |
4 |
12252 |
卖出 |
| 09:42:15 |
16.8 |
27 |
12279 |
买入 |
| 09:42:18 |
16.79 |
43 |
12322 |
卖出 |
| 09:42:21 |
16.79 |
29 |
12351 |
卖出 |
| 09:42:24 |
16.79 |
62 |
12413 |
卖出 |
| 09:42:27 |
16.8 |
211 |
12624 |
卖出 |
| 09:42:30 |
16.78 |
133 |
12757 |
卖出 |
| 09:42:33 |
16.78 |
14 |
12771 |
卖出 |
| 09:42:36 |
16.79 |
18 |
12789 |
买入 |
| 09:42:39 |
16.77 |
100 |
12889 |
卖出 |
| 09:42:42 |
16.77 |
51 |
12940 |
卖出 |
| 09:42:45 |
16.76 |
22 |
12962 |
卖出 |
| 09:42:51 |
16.79 |
93 |
13055 |
买入 |
| 09:42:54 |
16.77 |
59 |
13114 |
卖出 |
| 09:42:57 |
16.75 |
6 |
13120 |
卖出 |
| 09:43:00 |
16.79 |
33 |
13153 |
买入 |
| 09:43:03 |
16.79 |
4 |
13157 |
买入 |
| 09:43:06 |
16.76 |
5 |
13162 |
卖出 |
| 09:43:09 |
16.81 |
31 |
13193 |
买入 |
| 09:43:12 |
16.85 |
9 |
13202 |
买入 |
| 09:43:15 |
16.76 |
52 |
13254 |
卖出 |
| 09:43:18 |
16.85 |
7 |
13261 |
买入 |
| 09:43:21 |
16.85 |
4 |
13265 |
买入 |
| 09:43:24 |
16.86 |
25 |
13290 |
买入 |
| 09:43:33 |
16.86 |
189 |
13479 |
买入 |
| 09:43:36 |
16.85 |
3 |
13482 |
买入 |
| 09:43:39 |
16.85 |
28 |
13510 |
买入 |
| 09:43:42 |
16.84 |
14 |
13524 |
卖出 |
| 09:43:45 |
16.81 |
2 |
13526 |
卖出 |
| 09:43:48 |
16.8 |
12 |
13538 |
卖出 |
| 09:43:51 |
16.8 |
6 |
13544 |
卖出 |
| 09:43:57 |
16.81 |
12 |
13556 |
卖出 |
| 09:44:00 |
16.84 |
3 |
13559 |
买入 |
| 09:44:03 |
16.81 |
4 |
13563 |
卖出 |
| 09:44:06 |
16.87 |
49 |
13612 |
买入 |
| 09:44:09 |
16.88 |
123 |
13735 |
买入 |
| 09:44:12 |
16.89 |
82 |
13817 |
买入 |
| 09:44:15 |
16.88 |
5 |
13822 |
卖出 |
| 09:44:18 |
16.86 |
110 |
13932 |
卖出 |
| 09:44:24 |
16.89 |
4 |
13936 |
买入 |
| 09:44:30 |
16.85 |
2 |
13938 |
卖出 |
| 09:44:36 |
16.86 |
10 |
13948 |
卖出 |
| 09:44:39 |
16.9 |
1 |
13949 |
买入 |
| 09:44:42 |
16.86 |
5 |
13954 |
卖出 |
| 09:44:45 |
16.86 |
15 |
13969 |
卖出 |
| 09:44:54 |
16.88 |
19 |
13988 |
买入 |
| 09:44:57 |
16.86 |
2 |
13990 |
卖出 |
| 09:45:00 |
16.86 |
153 |
14143 |
卖出 |
| 09:45:03 |
16.85 |
34 |
14177 |
卖出 |
| 09:45:06 |
16.81 |
19 |
14196 |
卖出 |
| 09:45:09 |
16.81 |
8 |
14204 |
卖出 |