飞荣达[300602]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:06 |
17.69 |
150 |
150 |
集合竞价 |
| 09:16:15 |
17.69 |
150 |
150 |
集合竞价 |
| 09:17:54 |
17.69 |
150 |
150 |
集合竞价 |
| 09:18:03 |
17.69 |
150 |
150 |
集合竞价 |
| 09:18:21 |
16.66 |
2 |
2 |
集合竞价 |
| 09:18:30 |
17.17 |
10 |
10 |
集合竞价 |
| 09:19:24 |
16.66 |
2 |
2 |
集合竞价 |
| 09:20:00 |
16.91 |
0 |
0 |
集合竞价 |
| 09:20:12 |
16.66 |
2 |
2 |
集合竞价 |
| 09:20:30 |
16.66 |
2 |
2 |
集合竞价 |
| 09:22:00 |
16.67 |
2 |
2 |
集合竞价 |
| 09:23:21 |
16.68 |
2 |
2 |
集合竞价 |
| 09:23:39 |
16.7 |
6 |
6 |
集合竞价 |
| 09:23:48 |
16.7 |
6 |
6 |
集合竞价 |
| 09:23:57 |
16.7 |
15 |
15 |
集合竞价 |
| 09:24:06 |
16.7 |
31 |
31 |
集合竞价 |
| 09:24:15 |
16.7 |
2549 |
2549 |
集合竞价 |
| 09:24:24 |
16.7 |
2609 |
2609 |
集合竞价 |
| 09:24:33 |
16.7 |
2613 |
2613 |
集合竞价 |
| 09:24:42 |
16.7 |
2617 |
2617 |
集合竞价 |
| 09:24:51 |
16.7 |
2617 |
2617 |
集合竞价 |
| 09:25:00 |
16.74 |
3128 |
3128 |
集合竞价 |
| 09:25:03 |
16.94 |
3128 |
6256 |
卖出 |
| 09:30:03 |
16.92 |
246 |
6502 |
卖出 |
| 09:30:06 |
16.94 |
6 |
6508 |
卖出 |
| 09:30:09 |
16.99 |
58 |
6566 |
买入 |
| 09:30:12 |
16.97 |
41 |
6607 |
买入 |
| 09:30:15 |
16.95 |
168 |
6775 |
卖出 |
| 09:30:18 |
16.84 |
131 |
6906 |
卖出 |
| 09:30:21 |
16.84 |
9 |
6915 |
卖出 |
| 09:30:24 |
16.92 |
172 |
7087 |
买入 |
| 09:30:27 |
16.92 |
33 |
7120 |
买入 |
| 09:30:30 |
16.93 |
37 |
7157 |
买入 |
| 09:30:33 |
16.85 |
36 |
7193 |
卖出 |
| 09:30:36 |
16.93 |
121 |
7314 |
买入 |
| 09:30:39 |
16.85 |
7 |
7321 |
卖出 |
| 09:30:42 |
16.93 |
15 |
7336 |
买入 |
| 09:30:45 |
16.97 |
56 |
7392 |
买入 |
| 09:30:48 |
16.98 |
58 |
7450 |
买入 |
| 09:30:51 |
17 |
26 |
7476 |
买入 |
| 09:30:54 |
17.01 |
1 |
7477 |
卖出 |
| 09:30:57 |
17.08 |
27 |
7504 |
买入 |
| 09:31:00 |
17.03 |
44 |
7548 |
卖出 |
| 09:31:03 |
17.07 |
44 |
7592 |
买入 |
| 09:31:06 |
17.04 |
22 |
7614 |
卖出 |
| 09:31:09 |
17.07 |
160 |
7774 |
买入 |
| 09:31:12 |
17.08 |
50 |
7824 |
买入 |
| 09:31:15 |
17.07 |
7 |
7831 |
卖出 |
| 09:31:18 |
17.05 |
49 |
7880 |
卖出 |
| 09:31:21 |
17.08 |
32 |
7912 |
买入 |
| 09:31:24 |
17.1 |
61 |
7973 |
买入 |
| 09:31:27 |
17.11 |
78 |
8051 |
买入 |
| 09:31:30 |
17.11 |
179 |
8230 |
买入 |
| 09:31:33 |
17.18 |
171 |
8401 |
买入 |
| 09:31:36 |
17.17 |
106 |
8507 |
卖出 |
| 09:31:39 |
17.24 |
47 |
8554 |
买入 |
| 09:31:42 |
17.26 |
45 |
8599 |
买入 |
| 09:31:45 |
17.27 |
56 |
8655 |
买入 |
| 09:31:48 |
17.29 |
3 |
8658 |
买入 |
| 09:31:51 |
17.29 |
5 |
8663 |
卖出 |
| 09:31:54 |
17.28 |
408 |
9071 |
卖出 |
| 09:31:57 |
17.29 |
67 |
9138 |
买入 |
| 09:32:00 |
17.2 |
250 |
9388 |
卖出 |
| 09:32:03 |
17.17 |
5 |
9393 |
卖出 |
| 09:32:06 |
17.23 |
156 |
9549 |
买入 |
| 09:32:09 |
17.24 |
8 |
9557 |
买入 |
| 09:32:12 |
17.27 |
31 |
9588 |
买入 |
| 09:32:15 |
17.34 |
73 |
9661 |
买入 |
| 09:32:18 |
17.25 |
164 |
9825 |
卖出 |
| 09:32:21 |
17.35 |
41 |
9866 |
买入 |
| 09:32:24 |
17.37 |
136 |
10002 |
买入 |
| 09:32:27 |
17.35 |
172 |
10174 |
卖出 |
| 09:32:30 |
17.28 |
105 |
10279 |
卖出 |
| 09:32:33 |
17.28 |
89 |
10368 |
卖出 |
| 09:32:36 |
17.34 |
113 |
10481 |
买入 |
| 09:32:39 |
17.27 |
82 |
10563 |
卖出 |
| 09:32:42 |
17.26 |
33 |
10596 |
卖出 |
| 09:32:45 |
17.29 |
89 |
10685 |
买入 |
| 09:32:48 |
17.27 |
58 |
10743 |
卖出 |
| 09:32:51 |
17.28 |
35 |
10778 |
买入 |
| 09:32:54 |
17.33 |
59 |
10837 |
买入 |
| 09:32:57 |
17.27 |
16 |
10853 |
卖出 |
| 09:33:00 |
17.24 |
55 |
10908 |
卖出 |
| 09:33:03 |
17.25 |
59 |
10967 |
买入 |
| 09:33:06 |
17.19 |
1 |
10968 |
卖出 |
| 09:33:09 |
17.16 |
2 |
10970 |
卖出 |
| 09:33:12 |
17.14 |
104 |
11074 |
卖出 |
| 09:33:15 |
17.15 |
28 |
11102 |
买入 |
| 09:33:18 |
17.14 |
14 |
11116 |
卖出 |
| 09:33:21 |
17.17 |
188 |
11304 |
买入 |
| 09:33:24 |
17.12 |
81 |
11385 |
卖出 |
| 09:33:27 |
17.16 |
67 |
11452 |
卖出 |
| 09:33:30 |
17.14 |
30 |
11482 |
卖出 |
| 09:33:33 |
17.23 |
68 |
11550 |
买入 |
| 09:33:36 |
17.16 |
68 |
11618 |
卖出 |
| 09:33:39 |
17.23 |
17 |
11635 |
买入 |
| 09:33:45 |
17.29 |
94 |
11729 |
买入 |
| 09:33:48 |
17.29 |
26 |
11755 |
买入 |
| 09:33:54 |
17.33 |
28 |
11783 |
买入 |
| 09:33:57 |
17.28 |
32 |
11815 |
卖出 |
| 09:34:00 |
17.29 |
15 |
11830 |
买入 |
| 09:34:03 |
17.27 |
5 |
11835 |
卖出 |
| 09:34:06 |
17.24 |
14 |
11849 |
卖出 |
| 09:34:09 |
17.37 |
657 |
12506 |
买入 |
| 09:34:12 |
17.37 |
136 |
12642 |
卖出 |
| 09:34:15 |
17.31 |
39 |
12681 |
卖出 |
| 09:34:18 |
17.35 |
6 |
12687 |
买入 |
| 09:34:24 |
17.37 |
168 |
12855 |
买入 |
| 09:34:27 |
17.36 |
26 |
12881 |
买入 |
| 09:34:30 |
17.33 |
1 |
12882 |
卖出 |
| 09:34:33 |
17.36 |
44 |
12926 |
买入 |
| 09:34:36 |
17.32 |
51 |
12977 |
卖出 |
| 09:34:42 |
17.37 |
609 |
13586 |
买入 |
| 09:34:45 |
17.36 |
209 |
13795 |
卖出 |
| 09:34:48 |
17.37 |
2 |
13797 |
买入 |
| 09:34:51 |
17.35 |
92 |
13889 |
卖出 |
| 09:34:54 |
17.39 |
170 |
14059 |
买入 |
| 09:34:57 |
17.36 |
128 |
14187 |
卖出 |
| 09:35:00 |
17.38 |
15 |
14202 |
买入 |
| 09:35:03 |
17.37 |
6 |
14208 |
卖出 |
| 09:35:06 |
17.42 |
30 |
14238 |
买入 |
| 09:35:09 |
17.42 |
45 |
14283 |
卖出 |
| 09:35:12 |
17.39 |
4 |
14287 |
卖出 |
| 09:35:15 |
17.38 |
42 |
14329 |
卖出 |
| 09:35:18 |
17.38 |
2 |
14331 |
卖出 |
| 09:35:21 |
17.37 |
3 |
14334 |
卖出 |
| 09:35:24 |
17.36 |
37 |
14371 |
卖出 |
| 09:35:27 |
17.34 |
29 |
14400 |
卖出 |
| 09:35:30 |
17.32 |
36 |
14436 |
卖出 |
| 09:35:33 |
17.3 |
11 |
14447 |
卖出 |
| 09:35:36 |
17.32 |
2 |
14449 |
买入 |
| 09:35:39 |
17.32 |
5 |
14454 |
买入 |
| 09:35:42 |
17.32 |
9 |
14463 |
买入 |
| 09:35:45 |
17.32 |
33 |
14496 |
买入 |
| 09:35:48 |
17.33 |
21 |
14517 |
买入 |
| 09:35:51 |
17.32 |
19 |
14536 |
买入 |
| 09:35:54 |
17.32 |
3 |
14539 |
买入 |
| 09:36:00 |
17.38 |
197 |
14736 |
买入 |
| 09:36:03 |
17.36 |
724 |
15460 |
卖出 |
| 09:36:06 |
17.33 |
11 |
15471 |
卖出 |
| 09:36:09 |
17.27 |
11 |
15482 |
卖出 |
| 09:36:12 |
17.25 |
1 |
15483 |
卖出 |
| 09:36:15 |
17.25 |
24 |
15507 |
卖出 |
| 09:36:18 |
17.23 |
7 |
15514 |
卖出 |
| 09:36:21 |
17.23 |
14 |
15528 |
卖出 |
| 09:36:24 |
17.26 |
639 |
16167 |
买入 |
| 09:36:27 |
17.26 |
6 |
16173 |
卖出 |
| 09:36:30 |
17.24 |
50 |
16223 |
卖出 |
| 09:36:33 |
17.26 |
136 |
16359 |
买入 |
| 09:36:36 |
17.26 |
10 |
16369 |
卖出 |
| 09:36:42 |
17.26 |
9 |
16378 |
卖出 |
| 09:36:45 |
17.26 |
2 |
16380 |
买入 |
| 09:36:48 |
17.24 |
26 |
16406 |
卖出 |
| 09:36:54 |
17.23 |
328 |
16734 |
卖出 |
| 09:36:57 |
17.26 |
50 |
16784 |
买入 |
| 09:37:00 |
17.24 |
6 |
16790 |
卖出 |
| 09:37:09 |
17.27 |
150 |
16940 |
卖出 |
| 09:37:12 |
17.35 |
124 |
17064 |
买入 |
| 09:37:15 |
17.35 |
38 |
17102 |
卖出 |
| 09:37:18 |
17.35 |
141 |
17243 |
卖出 |
| 09:37:21 |
17.27 |
12 |
17255 |
卖出 |
| 09:37:27 |
17.25 |
139 |
17394 |
卖出 |
| 09:37:30 |
17.3 |
333 |
17727 |
买入 |
| 09:37:33 |
17.27 |
5 |
17732 |
卖出 |
| 09:37:36 |
17.31 |
12 |
17744 |
买入 |
| 09:37:42 |
17.2 |
106 |
17850 |
卖出 |
| 09:37:48 |
17.17 |
55 |
17905 |
卖出 |
| 09:37:51 |
17.17 |
235 |
18140 |
卖出 |
| 09:37:54 |
17.23 |
14 |
18154 |
买入 |
| 09:37:57 |
17.23 |
1 |
18155 |
卖出 |
| 09:38:00 |
17.23 |
1 |
18156 |
卖出 |
| 09:38:03 |
17.23 |
3 |
18159 |
卖出 |
| 09:38:06 |
17.23 |
1 |
18160 |
卖出 |
| 09:38:09 |
17.23 |
63 |
18223 |
卖出 |
| 09:38:12 |
17.29 |
486 |
18709 |
买入 |
| 09:38:15 |
17.29 |
25 |
18734 |
买入 |
| 09:38:18 |
17.28 |
6 |
18740 |
卖出 |
| 09:38:21 |
17.24 |
39 |
18779 |
卖出 |
| 09:38:24 |
17.24 |
45 |
18824 |
卖出 |
| 09:38:36 |
17.26 |
1 |
18825 |
买入 |
| 09:38:39 |
17.25 |
10 |
18835 |
卖出 |
| 09:38:42 |
17.3 |
2 |
18837 |
买入 |
| 09:38:45 |
17.26 |
84 |
18921 |
卖出 |
| 09:38:48 |
17.27 |
31 |
18952 |
买入 |
| 09:38:57 |
17.3 |
52 |
19004 |
买入 |
| 09:39:00 |
17.29 |
1 |
19005 |
卖出 |
| 09:39:03 |
17.28 |
90 |
19095 |
卖出 |
| 09:39:06 |
17.3 |
114 |
19209 |
买入 |
| 09:39:09 |
17.3 |
26 |
19235 |
卖出 |
| 09:39:12 |
17.3 |
5 |
19240 |
卖出 |
| 09:39:15 |
17.3 |
15 |
19255 |
卖出 |
| 09:39:18 |
17.31 |
12 |
19267 |
买入 |
| 09:39:21 |
17.28 |
18 |
19285 |
卖出 |
| 09:39:24 |
17.3 |
5 |
19290 |
卖出 |
| 09:39:27 |
17.3 |
3 |
19293 |
买入 |
| 09:39:30 |
17.28 |
16 |
19309 |
卖出 |
| 09:39:33 |
17.3 |
19 |
19328 |
买入 |
| 09:39:36 |
17.3 |
106 |
19434 |
买入 |
| 09:39:39 |
17.34 |
175 |
19609 |
买入 |
| 09:39:42 |
17.35 |
10 |
19619 |
买入 |
| 09:39:45 |
17.35 |
3 |
19622 |
卖出 |
| 09:39:48 |
17.35 |
3 |
19625 |
卖出 |
| 09:39:51 |
17.4 |
51 |
19676 |
买入 |
| 09:39:54 |
17.35 |
2 |
19678 |
卖出 |
| 09:39:57 |
17.35 |
13 |
19691 |
卖出 |
| 09:40:00 |
17.4 |
52 |
19743 |
买入 |
| 09:40:03 |
17.34 |
9 |
19752 |
卖出 |
| 09:40:06 |
17.33 |
45 |
19797 |
卖出 |
| 09:40:09 |
17.3 |
64 |
19861 |
卖出 |
| 09:40:12 |
17.32 |
11 |
19872 |
买入 |
| 09:40:15 |
17.33 |
31 |
19903 |
买入 |
| 09:40:18 |
17.33 |
2 |
19905 |
卖出 |
| 09:40:21 |
17.33 |
53 |
19958 |
卖出 |
| 09:40:24 |
17.33 |
2 |
19960 |
卖出 |
| 09:40:27 |
17.32 |
10 |
19970 |
卖出 |
| 09:40:30 |
17.31 |
24 |
19994 |
卖出 |
| 09:40:33 |
17.32 |
8 |
20002 |
买入 |
| 09:40:36 |
17.3 |
2 |
20004 |
卖出 |
| 09:40:39 |
17.31 |
2 |
20006 |
买入 |
| 09:40:42 |
17.31 |
2 |
20008 |
卖出 |
| 09:40:45 |
17.31 |
2 |
20010 |
卖出 |
| 09:40:48 |
17.32 |
22 |
20032 |
买入 |
| 09:40:51 |
17.31 |
71 |
20103 |
卖出 |
| 09:40:54 |
17.31 |
94 |
20197 |
买入 |
| 09:40:57 |
17.23 |
1 |
20198 |
卖出 |
| 09:41:03 |
17.3 |
17 |
20215 |
买入 |
| 09:41:06 |
17.23 |
1 |
20216 |
卖出 |
| 09:41:09 |
17.27 |
7 |
20223 |
买入 |
| 09:41:12 |
17.24 |
38 |
20261 |
卖出 |
| 09:41:15 |
17.24 |
52 |
20313 |
卖出 |
| 09:41:18 |
17.24 |
1 |
20314 |
卖出 |
| 09:41:21 |
17.27 |
9 |
20323 |
买入 |
| 09:41:24 |
17.28 |
1 |
20324 |
买入 |
| 09:41:27 |
17.28 |
1 |
20325 |
卖出 |
| 09:41:30 |
17.3 |
3 |
20328 |
买入 |
| 09:41:33 |
17.28 |
4 |
20332 |
卖出 |
| 09:41:36 |
17.28 |
3 |
20335 |
卖出 |
| 09:41:39 |
17.31 |
14 |
20349 |
买入 |
| 09:41:42 |
17.3 |
6 |
20355 |
卖出 |
| 09:41:45 |
17.31 |
3 |
20358 |
买入 |
| 09:41:48 |
17.3 |
3 |
20361 |
卖出 |
| 09:41:51 |
17.3 |
12 |
20373 |
卖出 |
| 09:41:57 |
17.3 |
67 |
20440 |
卖出 |
| 09:42:00 |
17.28 |
39 |
20479 |
卖出 |
| 09:42:03 |
17.26 |
18 |
20497 |
卖出 |
| 09:42:06 |
17.28 |
1 |
20498 |
买入 |
| 09:42:09 |
17.26 |
38 |
20536 |
卖出 |
| 09:42:12 |
17.25 |
21 |
20557 |
卖出 |
| 09:42:15 |
17.26 |
5 |
20562 |
买入 |
| 09:42:18 |
17.26 |
3 |
20565 |
卖出 |
| 09:42:21 |
17.25 |
10 |
20575 |
卖出 |
| 09:42:24 |
17.29 |
11 |
20586 |
买入 |
| 09:42:27 |
17.27 |
30 |
20616 |
卖出 |
| 09:42:30 |
17.27 |
1 |
20617 |
卖出 |
| 09:42:33 |
17.28 |
33 |
20650 |
买入 |
| 09:42:36 |
17.28 |
18 |
20668 |
卖出 |
| 09:42:39 |
17.27 |
7 |
20675 |
卖出 |
| 09:42:42 |
17.26 |
2 |
20677 |
卖出 |
| 09:42:45 |
17.25 |
9 |
20686 |
卖出 |
| 09:42:51 |
17.24 |
78 |
20764 |
卖出 |
| 09:42:54 |
17.23 |
308 |
21072 |
卖出 |
| 09:42:57 |
17.22 |
4 |
21076 |
买入 |
| 09:43:00 |
17.13 |
79 |
21155 |
卖出 |
| 09:43:03 |
17.19 |
24 |
21179 |
买入 |
| 09:43:06 |
17.2 |
10 |
21189 |
买入 |
| 09:43:09 |
17.19 |
28 |
21217 |
买入 |
| 09:43:12 |
17.11 |
164 |
21381 |
卖出 |
| 09:43:15 |
17.22 |
66 |
21447 |
买入 |
| 09:43:18 |
17.24 |
2 |
21449 |
买入 |
| 09:43:21 |
17.2 |
31 |
21480 |
卖出 |
| 09:43:24 |
17.21 |
47 |
21527 |
买入 |
| 09:43:27 |
17.21 |
27 |
21554 |
卖出 |
| 09:43:30 |
17.19 |
82 |
21636 |
卖出 |
| 09:43:33 |
17.19 |
104 |
21740 |
买入 |
| 09:43:36 |
17.17 |
12 |
21752 |
卖出 |
| 09:43:39 |
17.14 |
12 |
21764 |
卖出 |
| 09:43:42 |
17.13 |
5 |
21769 |
卖出 |
| 09:43:45 |
17.14 |
12 |
21781 |
买入 |
| 09:43:48 |
17.13 |
6 |
21787 |
卖出 |
| 09:43:51 |
17.14 |
9 |
21796 |
买入 |
| 09:43:54 |
17.13 |
1 |
21797 |
卖出 |
| 09:43:57 |
17.14 |
199 |
21996 |
买入 |
| 09:44:03 |
17.17 |
10 |
22006 |
买入 |
| 09:44:06 |
17.17 |
6 |
22012 |
买入 |
| 09:44:09 |
17.17 |
27 |
22039 |
卖出 |
| 09:44:12 |
17.18 |
8 |
22047 |
买入 |
| 09:44:15 |
17.18 |
46 |
22093 |
买入 |
| 09:44:18 |
17.19 |
7 |
22100 |
买入 |
| 09:44:21 |
17.2 |
2 |
22102 |
买入 |
| 09:44:30 |
17.18 |
1 |
22103 |
卖出 |
| 09:44:33 |
17.17 |
352 |
22455 |
卖出 |
| 09:44:42 |
17.11 |
10 |
22465 |
卖出 |
| 09:44:48 |
17.18 |
55 |
22520 |
买入 |
| 09:44:51 |
17.17 |
58 |
22578 |
卖出 |
| 09:44:54 |
17.18 |
47 |
22625 |
买入 |
| 09:44:57 |
17.18 |
1 |
22626 |
卖出 |
| 09:45:00 |
17.17 |
49 |
22675 |
卖出 |
| 09:45:03 |
17.11 |
19 |
22694 |
卖出 |
| 09:45:06 |
17.12 |
5 |
22699 |
买入 |
| 09:45:09 |
17.11 |
20 |
22719 |
卖出 |