飞科电器[603868]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
83.38 |
5 |
5 |
集合竞价 |
| 09:15:09 |
83.32 |
6 |
6 |
集合竞价 |
| 09:19:15 |
83.32 |
7 |
7 |
集合竞价 |
| 09:19:57 |
83.24 |
5 |
5 |
集合竞价 |
| 09:20:51 |
83.3 |
5 |
5 |
集合竞价 |
| 09:21:03 |
83.28 |
6 |
6 |
集合竞价 |
| 09:22:48 |
83.32 |
7 |
7 |
集合竞价 |
| 09:23:42 |
83.38 |
8 |
8 |
集合竞价 |
| 09:23:57 |
83.38 |
9 |
9 |
集合竞价 |
| 09:24:00 |
83.38 |
9 |
9 |
集合竞价 |
| 09:24:18 |
83.87 |
9 |
9 |
集合竞价 |
| 09:24:27 |
84.13 |
10 |
10 |
集合竞价 |
| 09:25:00 |
84.38 |
11 |
11 |
集合竞价 |
| 09:25:05 |
84.38 |
11 |
22 |
卖出 |
| 09:30:03 |
87.93 |
14 |
36 |
买入 |
| 09:30:06 |
85.42 |
13 |
49 |
卖出 |
| 09:30:09 |
86.17 |
14 |
63 |
买入 |
| 09:30:12 |
85.45 |
15 |
78 |
卖出 |
| 09:30:15 |
86.22 |
5 |
83 |
买入 |
| 09:30:18 |
86.22 |
7 |
90 |
买入 |
| 09:30:21 |
86.89 |
11 |
101 |
买入 |
| 09:30:24 |
86.9 |
6 |
107 |
买入 |
| 09:30:27 |
86.9 |
3 |
110 |
买入 |
| 09:30:30 |
86.48 |
6 |
116 |
卖出 |
| 09:30:33 |
86 |
2 |
118 |
卖出 |
| 09:30:36 |
86 |
19 |
137 |
卖出 |
| 09:30:39 |
85.97 |
14 |
151 |
卖出 |
| 09:30:42 |
85.91 |
4 |
155 |
卖出 |
| 09:30:45 |
85.58 |
1 |
156 |
卖出 |
| 09:30:48 |
85.57 |
2 |
158 |
卖出 |
| 09:30:51 |
85.96 |
11 |
169 |
买入 |
| 09:30:54 |
85.96 |
6 |
175 |
卖出 |
| 09:30:57 |
85.96 |
1 |
176 |
买入 |
| 09:31:00 |
85.95 |
7 |
183 |
卖出 |
| 09:31:03 |
85.75 |
2 |
185 |
卖出 |
| 09:31:06 |
85.78 |
7 |
192 |
买入 |
| 09:31:09 |
85.95 |
2 |
194 |
买入 |
| 09:31:12 |
85.87 |
12 |
206 |
卖出 |
| 09:31:18 |
85.87 |
17 |
223 |
卖出 |
| 09:31:21 |
85.96 |
3 |
226 |
卖出 |
| 09:31:24 |
85.95 |
5 |
231 |
卖出 |
| 09:31:27 |
85.87 |
3 |
234 |
卖出 |
| 09:31:30 |
85.9 |
8 |
242 |
买入 |
| 09:31:33 |
85.9 |
4 |
246 |
买入 |
| 09:31:36 |
85.95 |
6 |
252 |
买入 |
| 09:31:39 |
85.96 |
1 |
253 |
买入 |
| 09:31:42 |
85.99 |
3 |
256 |
买入 |
| 09:31:45 |
85.95 |
6 |
262 |
卖出 |
| 09:31:48 |
85.8 |
4 |
266 |
卖出 |
| 09:31:54 |
86.22 |
3 |
269 |
买入 |
| 09:31:57 |
85.8 |
27 |
296 |
卖出 |
| 09:32:00 |
85.76 |
18 |
314 |
卖出 |
| 09:32:03 |
85.43 |
5 |
319 |
卖出 |
| 09:32:06 |
85.67 |
5 |
324 |
买入 |
| 09:32:09 |
85.69 |
10 |
334 |
买入 |
| 09:32:12 |
85.58 |
3 |
337 |
卖出 |
| 09:32:15 |
85.58 |
5 |
342 |
买入 |
| 09:32:18 |
85.61 |
2 |
344 |
卖出 |
| 09:32:21 |
85.69 |
1 |
345 |
买入 |
| 09:32:27 |
85.75 |
6 |
351 |
买入 |
| 09:32:30 |
85.69 |
4 |
355 |
卖出 |
| 09:32:33 |
85.69 |
2 |
357 |
买入 |
| 09:32:36 |
85.69 |
5 |
362 |
买入 |
| 09:32:39 |
85.69 |
2 |
364 |
买入 |
| 09:32:42 |
85.69 |
1 |
365 |
买入 |
| 09:32:45 |
85.71 |
3 |
368 |
买入 |
| 09:32:48 |
85.5 |
7 |
375 |
卖出 |
| 09:32:54 |
85.62 |
4 |
379 |
买入 |
| 09:32:57 |
85.58 |
2 |
381 |
卖出 |
| 09:33:00 |
85.58 |
7 |
388 |
买入 |
| 09:33:03 |
85.3 |
2 |
390 |
卖出 |
| 09:33:06 |
85.58 |
2 |
392 |
买入 |
| 09:33:09 |
85.57 |
3 |
395 |
卖出 |
| 09:33:12 |
85.57 |
4 |
399 |
买入 |
| 09:33:15 |
85.57 |
4 |
403 |
买入 |
| 09:33:18 |
85.62 |
9 |
412 |
买入 |
| 09:33:21 |
85.57 |
7 |
419 |
卖出 |
| 09:33:24 |
85.57 |
4 |
423 |
买入 |
| 09:33:27 |
85.62 |
2 |
425 |
买入 |
| 09:33:30 |
85.69 |
1 |
426 |
买入 |
| 09:33:33 |
85.57 |
3 |
429 |
卖出 |
| 09:33:36 |
85.69 |
6 |
435 |
买入 |
| 09:33:45 |
85.69 |
3 |
438 |
买入 |
| 09:33:48 |
85.6 |
3 |
441 |
卖出 |
| 09:33:54 |
85.55 |
5 |
446 |
卖出 |
| 09:33:57 |
85.35 |
5 |
451 |
卖出 |
| 09:34:00 |
85.32 |
6 |
457 |
卖出 |
| 09:34:03 |
85.49 |
6 |
463 |
买入 |
| 09:34:06 |
85.57 |
18 |
481 |
买入 |
| 09:34:09 |
85.9 |
25 |
506 |
买入 |
| 09:34:12 |
86.2 |
16 |
522 |
买入 |
| 09:34:15 |
86 |
3 |
525 |
卖出 |
| 09:34:18 |
85.92 |
8 |
533 |
卖出 |
| 09:34:21 |
86 |
1 |
534 |
买入 |
| 09:34:24 |
86.03 |
1 |
535 |
卖出 |
| 09:34:27 |
85.94 |
5 |
540 |
卖出 |
| 09:34:30 |
85.92 |
4 |
544 |
卖出 |
| 09:34:33 |
85.92 |
4 |
548 |
卖出 |
| 09:34:36 |
85.84 |
2 |
550 |
卖出 |
| 09:34:39 |
85.74 |
9 |
559 |
卖出 |
| 09:34:42 |
85.89 |
3 |
562 |
买入 |
| 09:34:45 |
85.82 |
3 |
565 |
买入 |
| 09:34:51 |
85.6 |
6 |
571 |
卖出 |
| 09:34:54 |
85.77 |
4 |
575 |
买入 |
| 09:34:57 |
85.81 |
10 |
585 |
买入 |
| 09:35:00 |
85.99 |
10 |
595 |
买入 |
| 09:35:03 |
86.03 |
22 |
617 |
卖出 |
| 09:35:06 |
86.05 |
12 |
629 |
买入 |
| 09:35:15 |
86.05 |
6 |
635 |
卖出 |
| 09:35:18 |
86.15 |
9 |
644 |
买入 |
| 09:35:21 |
85.94 |
8 |
652 |
卖出 |
| 09:35:24 |
85.79 |
5 |
657 |
卖出 |
| 09:35:27 |
85.64 |
3 |
660 |
卖出 |
| 09:35:30 |
85.6 |
9 |
669 |
卖出 |
| 09:35:33 |
85.67 |
14 |
683 |
买入 |
| 09:35:39 |
85.67 |
1 |
684 |
买入 |
| 09:35:42 |
85.67 |
1 |
685 |
买入 |
| 09:35:48 |
85.67 |
1 |
686 |
买入 |
| 09:35:51 |
85.67 |
2 |
688 |
买入 |
| 09:35:54 |
85.72 |
4 |
692 |
买入 |
| 09:35:57 |
85.35 |
10 |
702 |
卖出 |
| 09:36:03 |
85.71 |
2 |
704 |
买入 |
| 09:36:09 |
85.49 |
2 |
706 |
卖出 |
| 09:36:12 |
85.49 |
5 |
711 |
卖出 |
| 09:36:21 |
85.45 |
5 |
716 |
卖出 |
| 09:36:24 |
85.54 |
6 |
722 |
买入 |
| 09:36:27 |
85.54 |
12 |
734 |
买入 |
| 09:36:30 |
85.54 |
4 |
738 |
买入 |
| 09:36:36 |
85.3 |
14 |
752 |
卖出 |
| 09:36:39 |
85.24 |
6 |
758 |
卖出 |
| 09:36:42 |
85.24 |
3 |
761 |
买入 |
| 09:36:45 |
85.24 |
3 |
764 |
买入 |
| 09:36:48 |
85.34 |
13 |
777 |
买入 |
| 09:36:51 |
85.24 |
1 |
778 |
卖出 |
| 09:36:54 |
85.24 |
2 |
780 |
卖出 |
| 09:36:57 |
85.24 |
2 |
782 |
卖出 |
| 09:37:00 |
85.48 |
4 |
786 |
买入 |
| 09:37:06 |
85.37 |
1 |
787 |
卖出 |
| 09:37:09 |
85.47 |
5 |
792 |
买入 |
| 09:37:12 |
85.47 |
3 |
795 |
买入 |
| 09:37:15 |
85.47 |
2 |
797 |
买入 |
| 09:37:18 |
85.55 |
13 |
810 |
买入 |
| 09:37:21 |
85.55 |
5 |
815 |
买入 |
| 09:37:24 |
85.57 |
3 |
818 |
卖出 |
| 09:37:27 |
85.67 |
4 |
822 |
买入 |
| 09:37:30 |
85.77 |
18 |
840 |
买入 |
| 09:37:36 |
85.77 |
1 |
841 |
买入 |
| 09:37:39 |
85.77 |
1 |
842 |
买入 |
| 09:37:42 |
85.77 |
4 |
846 |
卖出 |
| 09:37:45 |
85.77 |
4 |
850 |
卖出 |
| 09:37:48 |
85.7 |
6 |
856 |
卖出 |
| 09:37:51 |
85.7 |
3 |
859 |
卖出 |
| 09:37:54 |
85.66 |
3 |
862 |
买入 |
| 09:37:57 |
85.84 |
4 |
866 |
买入 |
| 09:38:00 |
85.71 |
6 |
872 |
卖出 |
| 09:38:03 |
85.86 |
3 |
875 |
买入 |
| 09:38:06 |
85.87 |
29 |
904 |
买入 |
| 09:38:09 |
85.98 |
2 |
906 |
买入 |
| 09:38:12 |
85.99 |
4 |
910 |
买入 |
| 09:38:15 |
86.04 |
12 |
922 |
买入 |
| 09:38:18 |
86.04 |
2 |
924 |
买入 |
| 09:38:21 |
85.9 |
1 |
925 |
卖出 |
| 09:38:24 |
86.31 |
4 |
929 |
买入 |
| 09:38:30 |
85.92 |
8 |
937 |
卖出 |
| 09:38:36 |
85.92 |
6 |
943 |
买入 |
| 09:38:39 |
85.92 |
4 |
947 |
买入 |
| 09:38:42 |
86.01 |
1 |
948 |
买入 |
| 09:38:51 |
86.01 |
7 |
955 |
买入 |
| 09:38:54 |
85.96 |
3 |
958 |
卖出 |
| 09:38:57 |
86 |
6 |
964 |
买入 |
| 09:39:00 |
86.01 |
2 |
966 |
买入 |
| 09:39:03 |
86.01 |
1 |
967 |
买入 |
| 09:39:06 |
86 |
1 |
968 |
卖出 |
| 09:39:09 |
86.12 |
3 |
971 |
买入 |
| 09:39:12 |
86.06 |
9 |
980 |
卖出 |
| 09:39:15 |
86.06 |
3 |
983 |
卖出 |
| 09:39:18 |
86 |
18 |
1001 |
卖出 |
| 09:39:21 |
85.88 |
17 |
1018 |
卖出 |
| 09:39:24 |
85.88 |
4 |
1022 |
买入 |
| 09:39:27 |
85.7 |
1 |
1023 |
卖出 |
| 09:39:39 |
85.5 |
2 |
1025 |
卖出 |
| 09:39:42 |
85.5 |
1 |
1026 |
卖出 |
| 09:39:45 |
85.7 |
6 |
1032 |
买入 |
| 09:39:48 |
85.66 |
11 |
1043 |
卖出 |
| 09:39:51 |
85.75 |
5 |
1048 |
买入 |
| 09:39:54 |
85.88 |
7 |
1055 |
买入 |
| 09:39:57 |
85.75 |
2 |
1057 |
买入 |
| 09:40:00 |
85.76 |
6 |
1063 |
买入 |
| 09:40:03 |
85.76 |
2 |
1065 |
卖出 |
| 09:40:06 |
85.75 |
6 |
1071 |
卖出 |
| 09:40:09 |
85.52 |
9 |
1080 |
卖出 |
| 09:40:12 |
85.52 |
8 |
1088 |
卖出 |
| 09:40:18 |
85.67 |
1 |
1089 |
买入 |
| 09:40:21 |
85.52 |
2 |
1091 |
卖出 |
| 09:40:24 |
85.52 |
5 |
1096 |
卖出 |
| 09:40:27 |
85.76 |
3 |
1099 |
买入 |
| 09:40:30 |
85.53 |
13 |
1112 |
卖出 |
| 09:40:33 |
85.75 |
7 |
1119 |
买入 |
| 09:40:36 |
85.75 |
3 |
1122 |
买入 |
| 09:40:39 |
85.75 |
1 |
1123 |
卖出 |
| 09:40:54 |
85.6 |
1 |
1124 |
卖出 |
| 09:40:57 |
85.6 |
1 |
1125 |
卖出 |
| 09:41:00 |
85.59 |
3 |
1128 |
卖出 |
| 09:41:06 |
85.6 |
6 |
1134 |
卖出 |
| 09:41:09 |
85.6 |
7 |
1141 |
卖出 |
| 09:41:12 |
85.6 |
7 |
1148 |
买入 |
| 09:41:15 |
85.59 |
13 |
1161 |
卖出 |
| 09:41:18 |
85.52 |
18 |
1179 |
卖出 |
| 09:41:21 |
85.74 |
7 |
1186 |
买入 |
| 09:41:24 |
85.73 |
10 |
1196 |
买入 |
| 09:41:27 |
85.52 |
5 |
1201 |
卖出 |
| 09:41:30 |
85.42 |
2 |
1203 |
卖出 |
| 09:41:33 |
85.42 |
2 |
1205 |
卖出 |
| 09:41:36 |
85.52 |
4 |
1209 |
买入 |
| 09:41:39 |
85.25 |
1 |
1210 |
卖出 |
| 09:41:42 |
85.41 |
5 |
1215 |
买入 |
| 09:41:45 |
85.42 |
3 |
1218 |
买入 |
| 09:41:51 |
85.42 |
2 |
1220 |
卖出 |
| 09:41:54 |
85.42 |
5 |
1225 |
卖出 |
| 09:41:57 |
85.24 |
6 |
1231 |
卖出 |
| 09:42:00 |
85.42 |
3 |
1234 |
买入 |
| 09:42:03 |
85.2 |
1 |
1235 |
卖出 |
| 09:42:06 |
85.21 |
2 |
1237 |
卖出 |
| 09:42:09 |
85.21 |
6 |
1243 |
卖出 |
| 09:42:15 |
85.4 |
2 |
1245 |
买入 |
| 09:42:18 |
85.2 |
2 |
1247 |
卖出 |
| 09:42:24 |
85.4 |
2 |
1249 |
买入 |
| 09:42:27 |
85.2 |
5 |
1254 |
卖出 |
| 09:42:30 |
85.4 |
2 |
1256 |
买入 |
| 09:42:33 |
85.2 |
5 |
1261 |
卖出 |
| 09:42:36 |
85.2 |
1 |
1262 |
卖出 |
| 09:42:39 |
85.2 |
1 |
1263 |
卖出 |
| 09:42:48 |
85.06 |
1 |
1264 |
卖出 |
| 09:42:51 |
85.19 |
1 |
1265 |
买入 |
| 09:42:54 |
85.06 |
3 |
1268 |
卖出 |
| 09:42:57 |
85.04 |
2 |
1270 |
卖出 |
| 09:43:03 |
85 |
8 |
1278 |
卖出 |
| 09:43:06 |
85 |
6 |
1284 |
卖出 |
| 09:43:09 |
85.1 |
8 |
1292 |
买入 |
| 09:43:12 |
85.17 |
10 |
1302 |
买入 |
| 09:43:15 |
85.18 |
6 |
1308 |
买入 |
| 09:43:18 |
85.24 |
20 |
1328 |
买入 |
| 09:43:21 |
85.24 |
5 |
1333 |
卖出 |
| 09:43:24 |
85.24 |
2 |
1335 |
卖出 |
| 09:43:27 |
85.06 |
25 |
1360 |
卖出 |
| 09:43:33 |
85.06 |
2 |
1362 |
买入 |
| 09:43:36 |
85.06 |
1 |
1363 |
买入 |
| 09:43:45 |
84.8 |
4 |
1367 |
卖出 |
| 09:43:48 |
84.8 |
1 |
1368 |
卖出 |
| 09:43:51 |
84.81 |
6 |
1374 |
卖出 |
| 09:43:54 |
84.81 |
5 |
1379 |
卖出 |
| 09:43:57 |
85.06 |
6 |
1385 |
买入 |
| 09:44:06 |
84.81 |
5 |
1390 |
卖出 |
| 09:44:09 |
84.81 |
7 |
1397 |
卖出 |
| 09:44:12 |
84.8 |
4 |
1401 |
卖出 |
| 09:44:18 |
84.79 |
7 |
1408 |
卖出 |
| 09:44:21 |
84.66 |
7 |
1415 |
卖出 |
| 09:44:24 |
84.66 |
3 |
1418 |
卖出 |
| 09:44:30 |
84.66 |
3 |
1421 |
卖出 |
| 09:44:33 |
84.66 |
4 |
1425 |
卖出 |
| 09:44:36 |
84.72 |
1 |
1426 |
买入 |
| 09:44:39 |
84.66 |
7 |
1433 |
卖出 |
| 09:44:42 |
84.66 |
2 |
1435 |
卖出 |
| 09:44:45 |
84.81 |
11 |
1446 |
买入 |
| 09:44:48 |
84.83 |
11 |
1457 |
买入 |
| 09:44:51 |
84.81 |
1 |
1458 |
卖出 |
| 09:44:54 |
84.81 |
3 |
1461 |
买入 |
| 09:44:57 |
84.81 |
1 |
1462 |
买入 |
| 09:45:03 |
84.83 |
2 |
1464 |
买入 |
| 09:45:06 |
84.81 |
3 |
1467 |
卖出 |
| 09:45:09 |
84.81 |
1 |
1468 |
卖出 |
| 09:45:12 |
84.66 |
16 |
1484 |
卖出 |
| 09:45:15 |
84.66 |
6 |
1490 |
卖出 |
| 09:45:18 |
84.66 |
3 |
1493 |
卖出 |
| 09:45:21 |
84.6 |
4 |
1497 |
卖出 |
| 09:45:24 |
84.95 |
4 |
1501 |
买入 |
| 09:45:27 |
84.6 |
1 |
1502 |
卖出 |
| 09:45:30 |
84.6 |
1 |
1503 |
卖出 |
| 09:45:39 |
84.95 |
2 |
1505 |
买入 |
| 09:45:42 |
84.64 |
7 |
1512 |
卖出 |
| 09:45:48 |
84.64 |
2 |
1514 |
卖出 |
| 09:45:51 |
84.64 |
1 |
1515 |
卖出 |
| 09:45:54 |
84.64 |
2 |
1517 |
卖出 |
| 09:45:57 |
84.68 |
7 |
1524 |
卖出 |
| 09:46:00 |
84.9 |
1 |
1525 |
买入 |
| 09:46:03 |
84.61 |
3 |
1528 |
卖出 |
| 09:46:06 |
84.9 |
1 |
1529 |
买入 |
| 09:46:12 |
84.9 |
2 |
1531 |
买入 |
| 09:46:15 |
84.9 |
2 |
1533 |
买入 |
| 09:46:24 |
84.75 |
2 |
1535 |
卖出 |
| 09:46:30 |
84.75 |
4 |
1539 |
卖出 |
| 09:46:33 |
84.75 |
1 |
1540 |
卖出 |
| 09:46:42 |
84.75 |
4 |
1544 |
卖出 |
| 09:46:51 |
84.75 |
1 |
1545 |
卖出 |
| 09:46:54 |
84.75 |
1 |
1546 |
卖出 |
| 09:46:57 |
84.75 |
4 |
1550 |
卖出 |
| 09:47:00 |
84.9 |
1 |
1551 |
买入 |
| 09:47:12 |
84.86 |
1 |
1552 |
卖出 |
| 09:47:15 |
84.86 |
1 |
1553 |
买入 |
| 09:47:24 |
84.86 |
3 |
1556 |
买入 |