飞乐音响[600651]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
3.15 |
34 |
34 |
集合竞价 |
| 09:15:10 |
3.15 |
37 |
37 |
集合竞价 |
| 09:15:28 |
3.15 |
36 |
36 |
集合竞价 |
| 09:16:28 |
3.15 |
37 |
37 |
集合竞价 |
| 09:17:10 |
3.15 |
38 |
38 |
集合竞价 |
| 09:17:55 |
3.15 |
36 |
36 |
集合竞价 |
| 09:18:49 |
3.15 |
37 |
37 |
集合竞价 |
| 09:19:28 |
3.12 |
249 |
249 |
集合竞价 |
| 09:19:55 |
3.12 |
249 |
249 |
集合竞价 |
| 09:20:28 |
3.12 |
249 |
249 |
集合竞价 |
| 09:20:49 |
3.12 |
299 |
299 |
集合竞价 |
| 09:21:13 |
3.12 |
299 |
299 |
集合竞价 |
| 09:21:19 |
3.12 |
299 |
299 |
集合竞价 |
| 09:21:22 |
3.12 |
299 |
299 |
集合竞价 |
| 09:21:52 |
3.13 |
299 |
299 |
集合竞价 |
| 09:22:13 |
3.13 |
299 |
299 |
集合竞价 |
| 09:22:25 |
3.13 |
299 |
299 |
集合竞价 |
| 09:22:34 |
3.13 |
299 |
299 |
集合竞价 |
| 09:23:22 |
3.13 |
299 |
299 |
集合竞价 |
| 09:23:58 |
3.13 |
339 |
339 |
集合竞价 |
| 09:24:46 |
3.13 |
339 |
339 |
集合竞价 |
| 09:24:52 |
3.13 |
465 |
465 |
集合竞价 |
| 09:24:55 |
3.13 |
646 |
646 |
集合竞价 |
| 09:24:58 |
3.13 |
1293 |
1293 |
集合竞价 |
| 09:25:03 |
3.13 |
1293 |
2586 |
卖出 |
| 09:30:01 |
3.15 |
603 |
3189 |
买入 |
| 09:30:04 |
3.16 |
106 |
3295 |
买入 |
| 09:30:07 |
3.16 |
728 |
4023 |
卖出 |
| 09:30:10 |
3.17 |
581 |
4604 |
买入 |
| 09:30:13 |
3.15 |
129 |
4733 |
卖出 |
| 09:30:16 |
3.16 |
16 |
4749 |
买入 |
| 09:30:19 |
3.16 |
158 |
4907 |
买入 |
| 09:30:22 |
3.16 |
271 |
5178 |
买入 |
| 09:30:25 |
3.16 |
33 |
5211 |
买入 |
| 09:30:28 |
3.16 |
46 |
5257 |
买入 |
| 09:30:31 |
3.16 |
402 |
5659 |
买入 |
| 09:30:34 |
3.15 |
4 |
5663 |
卖出 |
| 09:30:37 |
3.15 |
159 |
5822 |
卖出 |
| 09:30:40 |
3.15 |
106 |
5928 |
卖出 |
| 09:30:43 |
3.16 |
49 |
5977 |
买入 |
| 09:30:46 |
3.16 |
6 |
5983 |
买入 |
| 09:30:49 |
3.15 |
150 |
6133 |
卖出 |
| 09:30:52 |
3.15 |
83 |
6216 |
买入 |
| 09:30:55 |
3.15 |
101 |
6317 |
买入 |
| 09:30:58 |
3.15 |
133 |
6450 |
买入 |
| 09:31:01 |
3.15 |
120 |
6570 |
买入 |
| 09:31:07 |
3.15 |
26 |
6596 |
买入 |
| 09:31:10 |
3.15 |
1 |
6597 |
买入 |
| 09:31:16 |
3.15 |
65 |
6662 |
买入 |
| 09:31:19 |
3.15 |
38 |
6700 |
买入 |
| 09:31:22 |
3.15 |
48 |
6748 |
卖出 |
| 09:31:25 |
3.15 |
43 |
6791 |
买入 |
| 09:31:28 |
3.15 |
12 |
6803 |
卖出 |
| 09:31:43 |
3.16 |
5 |
6808 |
买入 |
| 09:31:46 |
3.16 |
11 |
6819 |
买入 |
| 09:31:49 |
3.15 |
211 |
7030 |
卖出 |
| 09:31:52 |
3.16 |
53 |
7083 |
买入 |
| 09:31:55 |
3.16 |
107 |
7190 |
买入 |
| 09:31:58 |
3.15 |
67 |
7257 |
卖出 |
| 09:32:01 |
3.16 |
40 |
7297 |
买入 |
| 09:32:04 |
3.16 |
34 |
7331 |
买入 |
| 09:32:07 |
3.16 |
63 |
7394 |
买入 |
| 09:32:16 |
3.16 |
22 |
7416 |
买入 |
| 09:32:19 |
3.16 |
234 |
7650 |
买入 |
| 09:32:22 |
3.16 |
49 |
7699 |
卖出 |
| 09:32:28 |
3.16 |
38 |
7737 |
买入 |
| 09:32:31 |
3.16 |
4 |
7741 |
买入 |
| 09:32:34 |
3.16 |
20 |
7761 |
买入 |
| 09:32:37 |
3.15 |
8 |
7769 |
卖出 |
| 09:32:40 |
3.16 |
127 |
7896 |
买入 |
| 09:32:43 |
3.16 |
87 |
7983 |
买入 |
| 09:32:46 |
3.16 |
495 |
8478 |
卖出 |
| 09:32:49 |
3.16 |
1 |
8479 |
买入 |
| 09:32:52 |
3.16 |
61 |
8540 |
买入 |
| 09:32:58 |
3.16 |
2 |
8542 |
买入 |
| 09:33:01 |
3.16 |
88 |
8630 |
买入 |
| 09:33:07 |
3.16 |
29 |
8659 |
买入 |
| 09:33:10 |
3.16 |
5 |
8664 |
买入 |
| 09:33:13 |
3.15 |
10 |
8674 |
卖出 |
| 09:33:16 |
3.15 |
53 |
8727 |
卖出 |
| 09:33:19 |
3.16 |
174 |
8901 |
买入 |
| 09:33:25 |
3.15 |
115 |
9016 |
卖出 |
| 09:33:31 |
3.15 |
111 |
9127 |
卖出 |
| 09:33:34 |
3.15 |
23 |
9150 |
卖出 |
| 09:33:37 |
3.15 |
93 |
9243 |
卖出 |
| 09:33:40 |
3.15 |
56 |
9299 |
卖出 |
| 09:33:43 |
3.15 |
53 |
9352 |
买入 |
| 09:33:58 |
3.16 |
42 |
9394 |
买入 |
| 09:34:04 |
3.15 |
71 |
9465 |
卖出 |
| 09:34:07 |
3.15 |
56 |
9521 |
卖出 |
| 09:34:10 |
3.15 |
39 |
9560 |
卖出 |
| 09:34:16 |
3.16 |
5 |
9565 |
买入 |
| 09:34:25 |
3.16 |
58 |
9623 |
买入 |
| 09:34:28 |
3.15 |
53 |
9676 |
卖出 |
| 09:34:31 |
3.16 |
2 |
9678 |
买入 |
| 09:34:34 |
3.16 |
100 |
9778 |
买入 |
| 09:34:43 |
3.16 |
73 |
9851 |
买入 |
| 09:34:46 |
3.15 |
4 |
9855 |
卖出 |
| 09:34:49 |
3.16 |
288 |
10143 |
买入 |
| 09:34:52 |
3.16 |
56 |
10199 |
卖出 |
| 09:35:01 |
3.17 |
11 |
10210 |
买入 |
| 09:35:04 |
3.16 |
52 |
10262 |
卖出 |
| 09:35:16 |
3.17 |
63 |
10325 |
买入 |
| 09:35:19 |
3.18 |
162 |
10487 |
买入 |
| 09:35:22 |
3.17 |
128 |
10615 |
卖出 |
| 09:35:37 |
3.17 |
295 |
10910 |
买入 |
| 09:35:40 |
3.16 |
53 |
10963 |
卖出 |
| 09:35:43 |
3.17 |
1829 |
12792 |
买入 |
| 09:35:46 |
3.17 |
212 |
13004 |
卖出 |
| 09:35:49 |
3.18 |
8 |
13012 |
买入 |
| 09:35:58 |
3.17 |
4 |
13016 |
卖出 |
| 09:36:01 |
3.17 |
103 |
13119 |
卖出 |
| 09:36:04 |
3.17 |
341 |
13460 |
卖出 |
| 09:36:07 |
3.18 |
1 |
13461 |
买入 |
| 09:36:10 |
3.18 |
18 |
13479 |
买入 |
| 09:36:13 |
3.18 |
125 |
13604 |
买入 |
| 09:36:16 |
3.17 |
27 |
13631 |
卖出 |
| 09:36:19 |
3.18 |
144 |
13775 |
买入 |
| 09:36:22 |
3.17 |
955 |
14730 |
卖出 |
| 09:36:25 |
3.18 |
128 |
14858 |
买入 |
| 09:36:28 |
3.18 |
323 |
15181 |
卖出 |
| 09:36:31 |
3.18 |
10 |
15191 |
买入 |
| 09:36:37 |
3.18 |
3 |
15194 |
买入 |
| 09:36:40 |
3.18 |
126 |
15320 |
买入 |
| 09:36:49 |
3.17 |
404 |
15724 |
卖出 |
| 09:36:52 |
3.17 |
138 |
15862 |
卖出 |
| 09:36:55 |
3.17 |
52 |
15914 |
卖出 |
| 09:36:58 |
3.17 |
107 |
16021 |
卖出 |
| 09:37:01 |
3.18 |
26 |
16047 |
买入 |
| 09:37:04 |
3.17 |
32 |
16079 |
卖出 |
| 09:37:07 |
3.17 |
3 |
16082 |
卖出 |
| 09:37:10 |
3.18 |
2 |
16084 |
买入 |
| 09:37:16 |
3.18 |
12 |
16096 |
买入 |
| 09:37:19 |
3.17 |
50 |
16146 |
卖出 |
| 09:37:22 |
3.18 |
17 |
16163 |
买入 |
| 09:37:25 |
3.18 |
10 |
16173 |
买入 |
| 09:37:28 |
3.18 |
11 |
16184 |
买入 |
| 09:37:31 |
3.18 |
33 |
16217 |
买入 |
| 09:37:40 |
3.17 |
274 |
16491 |
卖出 |
| 09:37:43 |
3.17 |
451 |
16942 |
卖出 |
| 09:37:46 |
3.17 |
21 |
16963 |
卖出 |
| 09:37:49 |
3.17 |
4 |
16967 |
买入 |
| 09:37:55 |
3.16 |
53 |
17020 |
卖出 |
| 09:38:07 |
3.17 |
4 |
17024 |
买入 |
| 09:38:13 |
3.17 |
3 |
17027 |
买入 |
| 09:38:16 |
3.17 |
5 |
17032 |
买入 |
| 09:38:19 |
3.17 |
48 |
17080 |
卖出 |
| 09:38:22 |
3.18 |
278 |
17358 |
买入 |
| 09:38:31 |
3.18 |
1 |
17359 |
买入 |
| 09:38:34 |
3.18 |
252 |
17611 |
买入 |
| 09:38:37 |
3.18 |
189 |
17800 |
卖出 |
| 09:38:40 |
3.18 |
4 |
17804 |
买入 |
| 09:38:43 |
3.18 |
7 |
17811 |
卖出 |
| 09:38:46 |
3.18 |
81 |
17892 |
买入 |
| 09:38:55 |
3.18 |
159 |
18051 |
买入 |
| 09:38:58 |
3.18 |
207 |
18258 |
卖出 |
| 09:39:01 |
3.18 |
128 |
18386 |
卖出 |
| 09:39:07 |
3.17 |
7 |
18393 |
卖出 |
| 09:39:10 |
3.17 |
12 |
18405 |
卖出 |
| 09:39:13 |
3.17 |
10 |
18415 |
卖出 |
| 09:39:25 |
3.18 |
15 |
18430 |
买入 |
| 09:39:34 |
3.18 |
56 |
18486 |
买入 |
| 09:39:40 |
3.17 |
21 |
18507 |
卖出 |
| 09:39:43 |
3.17 |
58 |
18565 |
卖出 |
| 09:39:46 |
3.18 |
5 |
18570 |
买入 |
| 09:39:58 |
3.17 |
111 |
18681 |
卖出 |
| 09:40:01 |
3.18 |
13 |
18694 |
买入 |
| 09:40:04 |
3.18 |
15 |
18709 |
买入 |
| 09:40:07 |
3.17 |
788 |
19497 |
卖出 |
| 09:40:10 |
3.17 |
2 |
19499 |
买入 |
| 09:40:13 |
3.17 |
95 |
19594 |
买入 |
| 09:40:28 |
3.17 |
5 |
19599 |
买入 |
| 09:40:37 |
3.16 |
418 |
20017 |
卖出 |
| 09:40:40 |
3.16 |
231 |
20248 |
买入 |
| 09:40:43 |
3.17 |
11 |
20259 |
买入 |
| 09:40:46 |
3.17 |
17 |
20276 |
买入 |
| 09:40:52 |
3.17 |
1 |
20277 |
买入 |
| 09:41:04 |
3.17 |
3 |
20280 |
买入 |
| 09:41:07 |
3.17 |
2 |
20282 |
买入 |
| 09:41:10 |
3.17 |
1 |
20283 |
买入 |
| 09:41:13 |
3.16 |
110 |
20393 |
卖出 |
| 09:41:16 |
3.16 |
26 |
20419 |
卖出 |
| 09:41:19 |
3.16 |
58 |
20477 |
卖出 |
| 09:41:22 |
3.16 |
3 |
20480 |
卖出 |
| 09:41:34 |
3.16 |
100 |
20580 |
卖出 |
| 09:41:37 |
3.16 |
495 |
21075 |
卖出 |
| 09:41:52 |
3.16 |
2 |
21077 |
卖出 |
| 09:41:55 |
3.16 |
22 |
21099 |
卖出 |
| 09:41:58 |
3.16 |
17 |
21116 |
买入 |
| 09:42:01 |
3.16 |
30 |
21146 |
买入 |
| 09:42:04 |
3.16 |
95 |
21241 |
买入 |
| 09:42:07 |
3.15 |
3 |
21244 |
卖出 |
| 09:42:10 |
3.15 |
5 |
21249 |
卖出 |
| 09:42:13 |
3.15 |
2 |
21251 |
卖出 |
| 09:42:16 |
3.15 |
53 |
21304 |
卖出 |
| 09:42:34 |
3.15 |
105 |
21409 |
卖出 |
| 09:42:37 |
3.15 |
267 |
21676 |
卖出 |
| 09:42:46 |
3.14 |
1 |
21677 |
卖出 |
| 09:42:49 |
3.15 |
86 |
21763 |
买入 |
| 09:42:52 |
3.15 |
20 |
21783 |
买入 |
| 09:42:55 |
3.15 |
139 |
21922 |
买入 |
| 09:42:58 |
3.15 |
204 |
22126 |
买入 |
| 09:43:04 |
3.15 |
1 |
22127 |
卖出 |
| 09:43:07 |
3.15 |
137 |
22264 |
卖出 |
| 09:43:10 |
3.15 |
15 |
22279 |
买入 |
| 09:43:13 |
3.15 |
3 |
22282 |
卖出 |
| 09:43:16 |
3.16 |
2 |
22284 |
买入 |
| 09:43:19 |
3.15 |
4 |
22288 |
卖出 |
| 09:43:22 |
3.16 |
2 |
22290 |
买入 |
| 09:43:25 |
3.16 |
1 |
22291 |
买入 |
| 09:43:28 |
3.16 |
1 |
22292 |
买入 |
| 09:43:34 |
3.16 |
1 |
22293 |
买入 |
| 09:43:46 |
3.16 |
128 |
22421 |
买入 |
| 09:43:49 |
3.16 |
1 |
22422 |
买入 |
| 09:43:52 |
3.16 |
50 |
22472 |
买入 |
| 09:43:55 |
3.16 |
3 |
22475 |
买入 |
| 09:43:58 |
3.16 |
3 |
22478 |
买入 |
| 09:44:04 |
3.16 |
3 |
22481 |
买入 |
| 09:44:10 |
3.16 |
3 |
22484 |
买入 |
| 09:44:13 |
3.16 |
18 |
22502 |
买入 |
| 09:44:16 |
3.16 |
1 |
22503 |
买入 |
| 09:44:19 |
3.16 |
1 |
22504 |
买入 |
| 09:44:25 |
3.16 |
5 |
22509 |
买入 |
| 09:44:31 |
3.16 |
3 |
22512 |
买入 |
| 09:44:37 |
3.16 |
3 |
22515 |
买入 |
| 09:44:40 |
3.16 |
3 |
22518 |
买入 |
| 09:44:46 |
3.16 |
5 |
22523 |
买入 |
| 09:44:52 |
3.16 |
4 |
22527 |
买入 |
| 09:44:55 |
3.16 |
5 |
22532 |
买入 |
| 09:44:58 |
3.16 |
3 |
22535 |
买入 |
| 09:45:01 |
3.16 |
3 |
22538 |
买入 |
| 09:45:04 |
3.16 |
32 |
22570 |
买入 |
| 09:45:07 |
3.16 |
1 |
22571 |
买入 |
| 09:45:10 |
3.16 |
2 |
22573 |
买入 |
| 09:45:13 |
3.16 |
4 |
22577 |
买入 |
| 09:45:16 |
3.16 |
8 |
22585 |
买入 |
| 09:45:19 |
3.16 |
39 |
22624 |
买入 |
| 09:45:22 |
3.16 |
2 |
22626 |
买入 |
| 09:45:25 |
3.16 |
3 |
22629 |
买入 |
| 09:45:28 |
3.16 |
3 |
22632 |
买入 |
| 09:45:34 |
3.16 |
34 |
22666 |
买入 |
| 09:45:37 |
3.16 |
4 |
22670 |
买入 |
| 09:45:40 |
3.16 |
1 |
22671 |
买入 |
| 09:45:43 |
3.15 |
17 |
22688 |
卖出 |
| 09:45:52 |
3.15 |
631 |
23319 |
卖出 |
| 09:45:55 |
3.15 |
101 |
23420 |
卖出 |
| 09:45:58 |
3.15 |
19 |
23439 |
买入 |
| 09:46:01 |
3.15 |
170 |
23609 |
买入 |
| 09:46:04 |
3.15 |
28 |
23637 |
买入 |
| 09:46:07 |
3.15 |
26 |
23663 |
买入 |
| 09:46:10 |
3.16 |
1 |
23664 |
买入 |
| 09:46:16 |
3.15 |
50 |
23714 |
卖出 |
| 09:46:22 |
3.16 |
1 |
23715 |
买入 |
| 09:46:25 |
3.16 |
1 |
23716 |
买入 |
| 09:46:28 |
3.15 |
31 |
23747 |
卖出 |
| 09:46:31 |
3.16 |
1 |
23748 |
买入 |
| 09:46:37 |
3.16 |
1 |
23749 |
买入 |
| 09:46:40 |
3.15 |
60 |
23809 |
卖出 |
| 09:46:55 |
3.16 |
3 |
23812 |
买入 |
| 09:46:58 |
3.16 |
1 |
23813 |
买入 |
| 09:47:04 |
3.16 |
1 |
23814 |
买入 |
| 09:47:07 |
3.16 |
10 |
23824 |
买入 |
| 09:47:10 |
3.16 |
1 |
23825 |
买入 |
| 09:47:13 |
3.15 |
64 |
23889 |
卖出 |
| 09:47:19 |
3.16 |
2 |
23891 |
买入 |
| 09:47:22 |
3.16 |
176 |
24067 |
买入 |
| 09:47:25 |
3.16 |
1 |
24068 |
买入 |
| 09:47:31 |
3.16 |
4 |
24072 |
买入 |
| 09:47:34 |
3.16 |
23 |
24095 |
买入 |
| 09:47:40 |
3.16 |
16 |
24111 |
买入 |
| 09:47:46 |
3.16 |
1 |
24112 |
买入 |
| 09:47:49 |
3.16 |
4 |
24116 |
买入 |
| 09:47:52 |
3.16 |
406 |
24522 |
买入 |
| 09:47:55 |
3.16 |
23 |
24545 |
卖出 |
| 09:47:58 |
3.17 |
3 |
24548 |
买入 |
| 09:48:01 |
3.17 |
1 |
24549 |
买入 |
| 09:48:07 |
3.17 |
1 |
24550 |
买入 |
| 09:48:10 |
3.17 |
2 |
24552 |
买入 |
| 09:48:13 |
3.17 |
6 |
24558 |
买入 |
| 09:48:16 |
3.17 |
9 |
24567 |
买入 |
| 09:48:19 |
3.17 |
1 |
24568 |
买入 |
| 09:48:22 |
3.17 |
2 |
24570 |
买入 |
| 09:48:28 |
3.17 |
1 |
24571 |
买入 |
| 09:48:34 |
3.17 |
1 |
24572 |
买入 |
| 09:48:40 |
3.17 |
1 |
24573 |
买入 |
| 09:48:43 |
3.17 |
1 |
24574 |
买入 |
| 09:48:46 |
3.16 |
1 |
24575 |
卖出 |
| 09:48:49 |
3.17 |
121 |
24696 |
买入 |
| 09:48:52 |
3.17 |
20 |
24716 |
买入 |
| 09:48:55 |
3.17 |
101 |
24817 |
买入 |
| 09:48:58 |
3.17 |
2 |
24819 |
买入 |
| 09:49:04 |
3.17 |
1 |
24820 |
买入 |
| 09:49:07 |
3.16 |
317 |
25137 |
卖出 |
| 09:49:10 |
3.16 |
18 |
25155 |
买入 |
| 09:49:13 |
3.16 |
3 |
25158 |
买入 |
| 09:49:16 |
3.16 |
2 |
25160 |
买入 |
| 09:49:19 |
3.16 |
1 |
25161 |
买入 |
| 09:49:22 |
3.16 |
3 |
25164 |
买入 |
| 09:49:25 |
3.16 |
37 |
25201 |
买入 |
| 09:49:28 |
3.16 |
1 |
25202 |
买入 |