飞鹿股份[300665]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.14 |
30 |
30 |
集合竞价 |
| 09:15:21 |
8.14 |
30 |
30 |
集合竞价 |
| 09:17:36 |
8.14 |
30 |
30 |
集合竞价 |
| 09:19:06 |
8.13 |
30 |
30 |
集合竞价 |
| 09:19:33 |
8.11 |
30 |
30 |
集合竞价 |
| 09:20:00 |
8.1 |
30 |
30 |
集合竞价 |
| 09:20:57 |
8.09 |
30 |
30 |
集合竞价 |
| 09:22:00 |
8.09 |
30 |
30 |
集合竞价 |
| 09:22:18 |
8.07 |
30 |
30 |
集合竞价 |
| 09:22:36 |
8.05 |
30 |
30 |
集合竞价 |
| 09:23:12 |
8.01 |
30 |
30 |
集合竞价 |
| 09:23:21 |
7.96 |
30 |
30 |
集合竞价 |
| 09:23:48 |
7.92 |
30 |
30 |
集合竞价 |
| 09:23:57 |
7.92 |
30 |
30 |
集合竞价 |
| 09:24:15 |
7.92 |
30 |
30 |
集合竞价 |
| 09:24:24 |
7.89 |
30 |
30 |
集合竞价 |
| 09:24:33 |
7.89 |
62 |
62 |
集合竞价 |
| 09:25:00 |
7.88 |
66 |
66 |
集合竞价 |
| 09:25:03 |
7.88 |
74 |
140 |
买入 |
| 09:30:03 |
7.8 |
61 |
201 |
卖出 |
| 09:30:06 |
7.87 |
5 |
206 |
买入 |
| 09:30:09 |
7.82 |
1 |
207 |
买入 |
| 09:30:12 |
7.8 |
31 |
238 |
卖出 |
| 09:30:15 |
7.82 |
9 |
247 |
买入 |
| 09:30:21 |
7.79 |
28 |
275 |
卖出 |
| 09:30:24 |
7.82 |
18 |
293 |
买入 |
| 09:30:27 |
7.81 |
5 |
298 |
卖出 |
| 09:30:30 |
7.82 |
42 |
340 |
买入 |
| 09:30:33 |
7.82 |
18 |
358 |
买入 |
| 09:30:36 |
7.82 |
1 |
359 |
买入 |
| 09:30:51 |
7.84 |
18 |
377 |
买入 |
| 09:30:57 |
7.85 |
12 |
389 |
买入 |
| 09:31:06 |
7.86 |
1 |
390 |
买入 |
| 09:31:12 |
7.86 |
24 |
414 |
卖出 |
| 09:31:15 |
7.87 |
38 |
452 |
买入 |
| 09:31:18 |
7.86 |
13 |
465 |
卖出 |
| 09:31:24 |
7.87 |
1 |
466 |
卖出 |
| 09:31:27 |
7.88 |
174 |
640 |
买入 |
| 09:31:36 |
7.82 |
6 |
646 |
卖出 |
| 09:31:39 |
7.87 |
4 |
650 |
买入 |
| 09:31:51 |
7.83 |
1 |
651 |
卖出 |
| 09:31:54 |
7.83 |
1 |
652 |
卖出 |
| 09:31:57 |
7.83 |
107 |
759 |
卖出 |
| 09:32:00 |
7.83 |
1 |
760 |
卖出 |
| 09:32:03 |
7.83 |
1 |
761 |
卖出 |
| 09:32:06 |
7.84 |
10 |
771 |
买入 |
| 09:32:09 |
7.84 |
1 |
772 |
卖出 |
| 09:32:12 |
7.86 |
21 |
793 |
买入 |
| 09:32:15 |
7.85 |
1 |
794 |
卖出 |
| 09:32:18 |
7.86 |
1 |
795 |
买入 |
| 09:32:21 |
7.87 |
1 |
796 |
买入 |
| 09:32:24 |
7.84 |
7 |
803 |
卖出 |
| 09:32:30 |
7.87 |
9 |
812 |
买入 |
| 09:32:33 |
7.86 |
1 |
813 |
卖出 |
| 09:32:36 |
7.88 |
10 |
823 |
买入 |
| 09:32:39 |
7.87 |
1 |
824 |
卖出 |
| 09:32:42 |
7.88 |
1 |
825 |
买入 |
| 09:32:45 |
7.87 |
2 |
827 |
卖出 |
| 09:32:48 |
7.87 |
1 |
828 |
卖出 |
| 09:32:54 |
7.87 |
1 |
829 |
卖出 |
| 09:32:57 |
7.87 |
23 |
852 |
卖出 |
| 09:33:00 |
7.83 |
1 |
853 |
卖出 |
| 09:33:03 |
7.83 |
2 |
855 |
卖出 |
| 09:33:06 |
7.84 |
2 |
857 |
买入 |
| 09:33:09 |
7.84 |
21 |
878 |
买入 |
| 09:33:12 |
7.85 |
2 |
880 |
买入 |
| 09:33:15 |
7.85 |
1 |
881 |
卖出 |
| 09:33:21 |
7.86 |
15 |
896 |
买入 |
| 09:33:24 |
7.84 |
9 |
905 |
卖出 |
| 09:33:27 |
7.85 |
2 |
907 |
买入 |
| 09:33:30 |
7.85 |
3 |
910 |
买入 |
| 09:33:36 |
7.85 |
1 |
911 |
卖出 |
| 09:33:39 |
7.85 |
1 |
912 |
卖出 |
| 09:33:45 |
7.87 |
12 |
924 |
买入 |
| 09:33:51 |
7.87 |
1 |
925 |
卖出 |
| 09:33:54 |
7.87 |
1 |
926 |
卖出 |
| 09:34:00 |
7.88 |
18 |
944 |
买入 |
| 09:34:06 |
7.88 |
2 |
946 |
卖出 |
| 09:34:09 |
7.88 |
1 |
947 |
卖出 |
| 09:34:12 |
7.88 |
47 |
994 |
卖出 |
| 09:34:15 |
7.85 |
1 |
995 |
卖出 |
| 09:34:21 |
7.87 |
1 |
996 |
卖出 |
| 09:34:24 |
7.87 |
3 |
999 |
卖出 |
| 09:34:30 |
7.87 |
2 |
1001 |
卖出 |
| 09:34:36 |
7.87 |
1 |
1002 |
卖出 |
| 09:34:39 |
7.87 |
1 |
1003 |
卖出 |
| 09:34:45 |
7.87 |
4 |
1007 |
卖出 |
| 09:34:51 |
7.87 |
5 |
1012 |
卖出 |
| 09:34:57 |
7.87 |
35 |
1047 |
买入 |
| 09:35:00 |
7.87 |
33 |
1080 |
买入 |
| 09:35:03 |
7.87 |
1 |
1081 |
买入 |
| 09:35:06 |
7.86 |
1 |
1082 |
买入 |
| 09:35:09 |
7.87 |
3 |
1085 |
买入 |
| 09:35:27 |
7.87 |
43 |
1128 |
买入 |
| 09:35:30 |
7.88 |
12 |
1140 |
买入 |
| 09:35:33 |
7.88 |
10 |
1150 |
买入 |
| 09:35:36 |
7.87 |
1 |
1151 |
卖出 |
| 09:35:39 |
7.88 |
1 |
1152 |
买入 |
| 09:35:42 |
7.87 |
17 |
1169 |
卖出 |
| 09:35:45 |
7.88 |
62 |
1231 |
买入 |
| 09:35:48 |
7.89 |
12 |
1243 |
买入 |
| 09:35:51 |
7.89 |
15 |
1258 |
买入 |
| 09:35:57 |
7.89 |
36 |
1294 |
买入 |
| 09:36:00 |
7.89 |
1 |
1295 |
买入 |
| 09:36:03 |
7.89 |
1 |
1296 |
卖出 |
| 09:36:06 |
7.9 |
1 |
1297 |
卖出 |
| 09:36:09 |
7.94 |
46 |
1343 |
买入 |
| 09:36:12 |
7.9 |
26 |
1369 |
卖出 |
| 09:36:15 |
7.9 |
1 |
1370 |
卖出 |
| 09:36:21 |
7.9 |
1 |
1371 |
卖出 |
| 09:36:24 |
7.9 |
7 |
1378 |
卖出 |
| 09:36:27 |
7.93 |
3 |
1381 |
买入 |
| 09:36:30 |
7.94 |
10 |
1391 |
买入 |
| 09:36:33 |
7.93 |
1 |
1392 |
卖出 |
| 09:36:36 |
7.93 |
20 |
1412 |
卖出 |
| 09:36:39 |
7.93 |
9 |
1421 |
卖出 |
| 09:36:42 |
7.93 |
22 |
1443 |
卖出 |
| 09:36:45 |
7.93 |
337 |
1780 |
卖出 |
| 09:36:48 |
7.92 |
3 |
1783 |
买入 |
| 09:36:51 |
7.93 |
97 |
1880 |
买入 |
| 09:36:54 |
7.93 |
198 |
2078 |
卖出 |
| 09:36:57 |
7.92 |
3 |
2081 |
卖出 |
| 09:37:03 |
7.93 |
62 |
2143 |
买入 |
| 09:37:06 |
7.94 |
76 |
2219 |
买入 |
| 09:37:12 |
7.94 |
3 |
2222 |
卖出 |
| 09:37:18 |
7.94 |
17 |
2239 |
卖出 |
| 09:37:21 |
7.94 |
1 |
2240 |
卖出 |
| 09:37:27 |
7.94 |
1 |
2241 |
卖出 |
| 09:37:30 |
7.96 |
66 |
2307 |
买入 |
| 09:37:33 |
7.96 |
2 |
2309 |
卖出 |
| 09:37:36 |
7.96 |
2 |
2311 |
卖出 |
| 09:37:42 |
7.97 |
96 |
2407 |
买入 |
| 09:37:48 |
7.96 |
3 |
2410 |
卖出 |
| 09:37:51 |
7.96 |
1 |
2411 |
卖出 |
| 09:37:54 |
7.97 |
26 |
2437 |
买入 |
| 09:37:57 |
7.97 |
1 |
2438 |
卖出 |
| 09:38:03 |
7.98 |
12 |
2450 |
买入 |
| 09:38:06 |
7.98 |
17 |
2467 |
卖出 |
| 09:38:09 |
7.97 |
28 |
2495 |
卖出 |
| 09:38:12 |
7.98 |
15 |
2510 |
卖出 |
| 09:38:18 |
7.98 |
13 |
2523 |
买入 |
| 09:38:21 |
7.98 |
1 |
2524 |
买入 |
| 09:38:24 |
7.98 |
11 |
2535 |
卖出 |
| 09:38:27 |
7.98 |
14 |
2549 |
卖出 |
| 09:38:30 |
7.98 |
110 |
2659 |
卖出 |
| 09:38:33 |
7.97 |
19 |
2678 |
卖出 |
| 09:38:39 |
7.97 |
26 |
2704 |
卖出 |
| 09:38:42 |
7.97 |
1 |
2705 |
卖出 |
| 09:38:45 |
7.97 |
87 |
2792 |
卖出 |
| 09:38:48 |
7.97 |
108 |
2900 |
卖出 |
| 09:38:51 |
7.98 |
305 |
3205 |
买入 |
| 09:39:00 |
7.98 |
204 |
3409 |
卖出 |
| 09:39:03 |
7.98 |
6 |
3415 |
卖出 |
| 09:39:09 |
7.97 |
2 |
3417 |
卖出 |
| 09:39:21 |
7.98 |
30 |
3447 |
买入 |
| 09:39:27 |
7.98 |
70 |
3517 |
买入 |
| 09:39:33 |
7.99 |
23 |
3540 |
买入 |
| 09:39:36 |
7.99 |
1 |
3541 |
卖出 |
| 09:39:39 |
8 |
24 |
3565 |
买入 |
| 09:39:42 |
7.98 |
6 |
3571 |
卖出 |
| 09:39:45 |
8 |
55 |
3626 |
买入 |
| 09:39:48 |
7.98 |
11 |
3637 |
卖出 |
| 09:39:51 |
7.99 |
2 |
3639 |
买入 |
| 09:39:54 |
7.97 |
1 |
3640 |
卖出 |
| 09:40:00 |
7.97 |
1 |
3641 |
卖出 |
| 09:40:03 |
7.98 |
7 |
3648 |
卖出 |
| 09:40:06 |
7.95 |
15 |
3663 |
卖出 |
| 09:40:09 |
7.96 |
1 |
3664 |
买入 |
| 09:40:12 |
7.98 |
43 |
3707 |
买入 |
| 09:40:15 |
7.96 |
1 |
3708 |
卖出 |
| 09:40:18 |
7.96 |
1 |
3709 |
卖出 |
| 09:40:21 |
7.95 |
129 |
3838 |
卖出 |
| 09:40:24 |
7.95 |
1 |
3839 |
卖出 |
| 09:40:27 |
7.96 |
20 |
3859 |
买入 |
| 09:40:30 |
7.96 |
1 |
3860 |
卖出 |
| 09:40:33 |
7.96 |
51 |
3911 |
卖出 |
| 09:40:39 |
7.96 |
1 |
3912 |
卖出 |
| 09:40:45 |
7.97 |
2 |
3914 |
买入 |
| 09:40:48 |
7.97 |
4 |
3918 |
买入 |
| 09:40:51 |
7.96 |
32 |
3950 |
卖出 |
| 09:40:54 |
7.95 |
9 |
3959 |
卖出 |
| 09:40:57 |
7.96 |
1 |
3960 |
买入 |
| 09:41:00 |
7.96 |
2 |
3962 |
买入 |
| 09:41:03 |
7.95 |
1 |
3963 |
卖出 |
| 09:41:06 |
7.94 |
158 |
4121 |
卖出 |
| 09:41:09 |
7.93 |
2 |
4123 |
卖出 |
| 09:41:12 |
7.94 |
4 |
4127 |
买入 |
| 09:41:15 |
7.93 |
79 |
4206 |
卖出 |
| 09:41:18 |
7.91 |
1 |
4207 |
卖出 |
| 09:41:21 |
7.93 |
32 |
4239 |
买入 |
| 09:41:24 |
7.91 |
12 |
4251 |
卖出 |
| 09:41:27 |
7.93 |
1 |
4252 |
买入 |
| 09:41:30 |
7.92 |
1 |
4253 |
卖出 |
| 09:41:36 |
7.94 |
8 |
4261 |
买入 |
| 09:41:39 |
7.93 |
1 |
4262 |
卖出 |
| 09:41:45 |
7.93 |
1 |
4263 |
卖出 |
| 09:41:51 |
7.93 |
3 |
4266 |
卖出 |
| 09:41:54 |
7.93 |
26 |
4292 |
买入 |
| 09:42:00 |
7.92 |
12 |
4304 |
卖出 |
| 09:42:06 |
7.92 |
1 |
4305 |
卖出 |
| 09:42:09 |
7.92 |
1 |
4306 |
卖出 |
| 09:42:15 |
7.93 |
41 |
4347 |
买入 |
| 09:42:21 |
7.92 |
1 |
4348 |
卖出 |
| 09:42:24 |
7.92 |
1 |
4349 |
卖出 |
| 09:42:30 |
7.92 |
1 |
4350 |
卖出 |
| 09:42:33 |
7.93 |
7 |
4357 |
买入 |
| 09:42:36 |
7.93 |
5 |
4362 |
买入 |
| 09:42:57 |
7.93 |
13 |
4375 |
买入 |
| 09:43:00 |
7.93 |
2 |
4377 |
卖出 |
| 09:43:03 |
7.94 |
2 |
4379 |
买入 |
| 09:43:06 |
7.94 |
2 |
4381 |
卖出 |
| 09:43:09 |
7.95 |
1 |
4382 |
买入 |
| 09:43:12 |
7.95 |
33 |
4415 |
买入 |
| 09:43:15 |
7.95 |
3 |
4418 |
卖出 |
| 09:43:18 |
7.96 |
1 |
4419 |
买入 |
| 09:43:21 |
7.96 |
23 |
4442 |
买入 |
| 09:43:24 |
7.95 |
50 |
4492 |
卖出 |
| 09:43:27 |
7.95 |
18 |
4510 |
卖出 |
| 09:43:36 |
7.96 |
1 |
4511 |
买入 |
| 09:43:42 |
7.96 |
2 |
4513 |
买入 |
| 09:43:48 |
7.95 |
198 |
4711 |
卖出 |
| 09:43:54 |
7.95 |
1 |
4712 |
卖出 |
| 09:43:57 |
7.95 |
1 |
4713 |
卖出 |
| 09:44:00 |
7.97 |
12 |
4725 |
买入 |
| 09:44:09 |
7.97 |
3 |
4728 |
买入 |
| 09:44:15 |
7.96 |
1 |
4729 |
买入 |
| 09:44:18 |
7.97 |
6 |
4735 |
买入 |
| 09:44:21 |
7.96 |
6 |
4741 |
卖出 |
| 09:44:27 |
7.96 |
1 |
4742 |
卖出 |
| 09:44:33 |
7.97 |
1 |
4743 |
买入 |
| 09:44:39 |
7.96 |
1 |
4744 |
卖出 |
| 09:44:51 |
7.96 |
1 |
4745 |
卖出 |
| 09:45:00 |
7.96 |
1 |
4746 |
卖出 |
| 09:45:06 |
7.95 |
37 |
4783 |
卖出 |
| 09:45:09 |
7.95 |
1 |
4784 |
买入 |
| 09:45:24 |
7.94 |
2 |
4786 |
卖出 |
| 09:45:27 |
7.94 |
1 |
4787 |
卖出 |
| 09:45:48 |
7.94 |
1 |
4788 |
买入 |
| 09:46:00 |
7.93 |
3 |
4791 |
卖出 |
| 09:46:03 |
7.93 |
1 |
4792 |
卖出 |
| 09:46:06 |
7.93 |
1 |
4793 |
卖出 |
| 09:46:09 |
7.93 |
123 |
4916 |
卖出 |
| 09:46:12 |
7.93 |
47 |
4963 |
买入 |
| 09:46:18 |
7.91 |
5 |
4968 |
卖出 |
| 09:46:24 |
7.93 |
2 |
4970 |
买入 |
| 09:46:30 |
7.92 |
1 |
4971 |
卖出 |
| 09:46:33 |
7.93 |
5 |
4976 |
买入 |
| 09:46:42 |
7.92 |
1 |
4977 |
卖出 |
| 09:46:54 |
7.92 |
1 |
4978 |
卖出 |
| 09:47:03 |
7.92 |
1 |
4979 |
卖出 |
| 09:47:09 |
7.93 |
1 |
4980 |
买入 |
| 09:47:18 |
7.92 |
1 |
4981 |
卖出 |
| 09:47:21 |
7.92 |
1 |
4982 |
卖出 |
| 09:47:27 |
7.92 |
1 |
4983 |
卖出 |
| 09:47:36 |
7.92 |
1 |
4984 |
卖出 |
| 09:47:42 |
7.93 |
2 |
4986 |
买入 |
| 09:47:45 |
7.92 |
48 |
5034 |
卖出 |
| 09:47:48 |
7.93 |
2 |
5036 |
买入 |
| 09:47:51 |
7.93 |
1 |
5037 |
买入 |
| 09:47:54 |
7.93 |
12 |
5049 |
买入 |
| 09:47:57 |
7.93 |
1 |
5050 |
卖出 |
| 09:48:00 |
7.93 |
1 |
5051 |
卖出 |
| 09:48:03 |
7.93 |
1 |
5052 |
卖出 |
| 09:48:09 |
7.93 |
1 |
5053 |
卖出 |
| 09:48:12 |
7.93 |
1 |
5054 |
卖出 |
| 09:48:18 |
7.94 |
134 |
5188 |
买入 |
| 09:48:21 |
7.95 |
4 |
5192 |
买入 |
| 09:48:24 |
7.95 |
55 |
5247 |
买入 |
| 09:48:30 |
7.95 |
19 |
5266 |
卖出 |
| 09:48:42 |
7.95 |
1 |
5267 |
买入 |
| 09:48:45 |
7.95 |
1 |
5268 |
买入 |
| 09:48:48 |
7.95 |
1 |
5269 |
买入 |
| 09:48:57 |
7.94 |
1 |
5270 |
卖出 |
| 09:49:09 |
7.94 |
145 |
5415 |
卖出 |
| 09:49:15 |
7.94 |
12 |
5427 |
买入 |
| 09:49:21 |
7.93 |
29 |
5456 |
卖出 |
| 09:49:27 |
7.94 |
13 |
5469 |
买入 |
| 09:49:33 |
7.94 |
27 |
5496 |
买入 |
| 09:49:36 |
7.94 |
4 |
5500 |
买入 |
| 09:49:39 |
7.93 |
3 |
5503 |
卖出 |
| 09:49:42 |
7.93 |
1 |
5504 |
买入 |
| 09:49:45 |
7.93 |
5 |
5509 |
买入 |
| 09:49:48 |
7.93 |
2 |
5511 |
买入 |
| 09:49:57 |
7.93 |
1 |
5512 |
买入 |
| 09:50:00 |
7.92 |
2 |
5514 |
卖出 |
| 09:50:06 |
7.93 |
1 |
5515 |
买入 |
| 09:50:09 |
7.94 |
30 |
5545 |
买入 |
| 09:50:12 |
7.94 |
2 |
5547 |
买入 |
| 09:50:21 |
7.94 |
13 |
5560 |
买入 |
| 09:50:27 |
7.94 |
2 |
5562 |
买入 |
| 09:50:39 |
7.94 |
1 |
5563 |
买入 |
| 09:50:42 |
7.94 |
1 |
5564 |
买入 |
| 09:50:48 |
7.93 |
55 |
5619 |
卖出 |
| 09:50:51 |
7.94 |
1 |
5620 |
买入 |
| 09:50:54 |
7.93 |
5 |
5625 |
卖出 |
| 09:50:57 |
7.94 |
2 |
5627 |
买入 |
| 09:51:03 |
7.94 |
8 |
5635 |
买入 |
| 09:51:06 |
7.94 |
1 |
5636 |
卖出 |
| 09:51:09 |
7.94 |
4 |
5640 |
卖出 |
| 09:51:24 |
7.94 |
2 |
5642 |
卖出 |