飞龙股份[002536]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.39 |
2968 |
2968 |
集合竞价 |
| 09:15:09 |
11.39 |
4442 |
4442 |
集合竞价 |
| 09:15:18 |
11.39 |
4599 |
4599 |
集合竞价 |
| 09:15:27 |
11.39 |
4744 |
4744 |
集合竞价 |
| 09:15:36 |
11.39 |
4744 |
4744 |
集合竞价 |
| 09:15:45 |
11.39 |
4828 |
4828 |
集合竞价 |
| 09:15:54 |
11.39 |
3560 |
3560 |
集合竞价 |
| 09:16:03 |
10.25 |
188 |
188 |
集合竞价 |
| 09:16:12 |
10.24 |
188 |
188 |
集合竞价 |
| 09:16:21 |
10.24 |
194 |
194 |
集合竞价 |
| 09:16:30 |
10.24 |
209 |
209 |
集合竞价 |
| 09:16:39 |
10.24 |
209 |
209 |
集合竞价 |
| 09:16:48 |
10.22 |
188 |
188 |
集合竞价 |
| 09:16:57 |
10.22 |
207 |
207 |
集合竞价 |
| 09:17:06 |
10.22 |
207 |
207 |
集合竞价 |
| 09:17:15 |
10.22 |
212 |
212 |
集合竞价 |
| 09:17:24 |
10.22 |
214 |
214 |
集合竞价 |
| 09:17:42 |
10.35 |
461 |
461 |
集合竞价 |
| 09:17:51 |
10.35 |
503 |
503 |
集合竞价 |
| 09:18:00 |
10.34 |
520 |
520 |
集合竞价 |
| 09:18:09 |
10.35 |
503 |
503 |
集合竞价 |
| 09:18:18 |
10.25 |
521 |
521 |
集合竞价 |
| 09:18:27 |
10.22 |
288 |
288 |
集合竞价 |
| 09:18:36 |
10.22 |
263 |
263 |
集合竞价 |
| 09:18:45 |
9.32 |
935 |
935 |
集合竞价 |
| 09:18:54 |
9.32 |
935 |
935 |
集合竞价 |
| 09:19:03 |
9.32 |
936 |
936 |
集合竞价 |
| 09:19:12 |
10.22 |
258 |
258 |
集合竞价 |
| 09:19:21 |
10.22 |
263 |
263 |
集合竞价 |
| 09:19:30 |
10.22 |
263 |
263 |
集合竞价 |
| 09:19:39 |
10.22 |
273 |
273 |
集合竞价 |
| 09:19:57 |
10.22 |
273 |
273 |
集合竞价 |
| 09:20:00 |
10.22 |
275 |
275 |
集合竞价 |
| 09:20:09 |
10.22 |
276 |
276 |
集合竞价 |
| 09:20:27 |
10.22 |
276 |
276 |
集合竞价 |
| 09:20:45 |
10.22 |
318 |
318 |
集合竞价 |
| 09:21:03 |
10.22 |
324 |
324 |
集合竞价 |
| 09:21:21 |
10.22 |
333 |
333 |
集合竞价 |
| 09:21:30 |
10.22 |
339 |
339 |
集合竞价 |
| 09:21:39 |
10.22 |
339 |
339 |
集合竞价 |
| 09:21:48 |
10.22 |
354 |
354 |
集合竞价 |
| 09:21:57 |
10.22 |
354 |
354 |
集合竞价 |
| 09:22:06 |
10.22 |
354 |
354 |
集合竞价 |
| 09:22:15 |
10.22 |
356 |
356 |
集合竞价 |
| 09:22:24 |
10.22 |
361 |
361 |
集合竞价 |
| 09:22:33 |
10.2 |
416 |
416 |
集合竞价 |
| 09:22:51 |
10.2 |
418 |
418 |
集合竞价 |
| 09:23:00 |
10.2 |
418 |
418 |
集合竞价 |
| 09:23:09 |
10.2 |
453 |
453 |
集合竞价 |
| 09:23:18 |
10.22 |
506 |
506 |
集合竞价 |
| 09:23:27 |
10.22 |
506 |
506 |
集合竞价 |
| 09:23:36 |
10.22 |
508 |
508 |
集合竞价 |
| 09:23:45 |
10.2 |
618 |
618 |
集合竞价 |
| 09:23:54 |
10.21 |
623 |
623 |
集合竞价 |
| 09:24:03 |
10.21 |
717 |
717 |
集合竞价 |
| 09:24:12 |
10.21 |
748 |
748 |
集合竞价 |
| 09:24:21 |
10.2 |
913 |
913 |
集合竞价 |
| 09:24:30 |
10.24 |
1155 |
1155 |
集合竞价 |
| 09:24:39 |
10.22 |
1605 |
1605 |
集合竞价 |
| 09:24:48 |
10.22 |
1605 |
1605 |
集合竞价 |
| 09:24:57 |
10.22 |
1975 |
1975 |
集合竞价 |
| 09:25:00 |
10.27 |
2383 |
4358 |
买入 |
| 09:30:00 |
10.3 |
812 |
5170 |
买入 |
| 09:30:03 |
10.35 |
671 |
5841 |
买入 |
| 09:30:06 |
10.46 |
154 |
5995 |
买入 |
| 09:30:09 |
10.47 |
571 |
6566 |
买入 |
| 09:30:12 |
10.56 |
101 |
6667 |
买入 |
| 09:30:15 |
10.55 |
285 |
6952 |
卖出 |
| 09:30:18 |
10.55 |
163 |
7115 |
买入 |
| 09:30:21 |
10.53 |
548 |
7663 |
卖出 |
| 09:30:24 |
10.5 |
327 |
7990 |
卖出 |
| 09:30:27 |
10.48 |
82 |
8072 |
卖出 |
| 09:30:30 |
10.5 |
334 |
8406 |
买入 |
| 09:30:33 |
10.47 |
148 |
8554 |
卖出 |
| 09:30:36 |
10.47 |
197 |
8751 |
买入 |
| 09:30:39 |
10.46 |
111 |
8862 |
卖出 |
| 09:30:42 |
10.45 |
259 |
9121 |
卖出 |
| 09:30:45 |
10.47 |
159 |
9280 |
买入 |
| 09:30:48 |
10.45 |
745 |
10025 |
卖出 |
| 09:30:51 |
10.47 |
450 |
10475 |
买入 |
| 09:30:54 |
10.47 |
96 |
10571 |
卖出 |
| 09:30:57 |
10.47 |
229 |
10800 |
卖出 |
| 09:31:00 |
10.47 |
488 |
11288 |
买入 |
| 09:31:03 |
10.48 |
520 |
11808 |
买入 |
| 09:31:06 |
10.49 |
293 |
12101 |
买入 |
| 09:31:09 |
10.44 |
474 |
12575 |
卖出 |
| 09:31:12 |
10.4 |
140 |
12715 |
卖出 |
| 09:31:15 |
10.44 |
164 |
12879 |
买入 |
| 09:31:18 |
10.41 |
102 |
12981 |
卖出 |
| 09:31:21 |
10.41 |
200 |
13181 |
卖出 |
| 09:31:24 |
10.4 |
137 |
13318 |
卖出 |
| 09:31:27 |
10.39 |
185 |
13503 |
卖出 |
| 09:31:30 |
10.4 |
35 |
13538 |
卖出 |
| 09:31:33 |
10.4 |
110 |
13648 |
卖出 |
| 09:31:36 |
10.41 |
69 |
13717 |
买入 |
| 09:31:39 |
10.4 |
58 |
13775 |
卖出 |
| 09:31:42 |
10.4 |
48 |
13823 |
买入 |
| 09:31:45 |
10.38 |
84 |
13907 |
卖出 |
| 09:31:48 |
10.4 |
80 |
13987 |
买入 |
| 09:31:51 |
10.38 |
189 |
14176 |
卖出 |
| 09:31:54 |
10.38 |
136 |
14312 |
卖出 |
| 09:31:57 |
10.4 |
204 |
14516 |
买入 |
| 09:32:00 |
10.38 |
8 |
14524 |
卖出 |
| 09:32:03 |
10.37 |
234 |
14758 |
卖出 |
| 09:32:06 |
10.36 |
67 |
14825 |
卖出 |
| 09:32:09 |
10.36 |
31 |
14856 |
卖出 |
| 09:32:12 |
10.36 |
172 |
15028 |
卖出 |
| 09:32:15 |
10.38 |
79 |
15107 |
买入 |
| 09:32:18 |
10.36 |
203 |
15310 |
卖出 |
| 09:32:21 |
10.37 |
22 |
15332 |
买入 |
| 09:32:24 |
10.37 |
100 |
15432 |
买入 |
| 09:32:27 |
10.35 |
146 |
15578 |
卖出 |
| 09:32:30 |
10.37 |
38 |
15616 |
买入 |
| 09:32:33 |
10.36 |
53 |
15669 |
卖出 |
| 09:32:36 |
10.38 |
130 |
15799 |
买入 |
| 09:32:39 |
10.36 |
130 |
15929 |
卖出 |
| 09:32:42 |
10.36 |
38 |
15967 |
卖出 |
| 09:32:45 |
10.35 |
81 |
16048 |
卖出 |
| 09:32:48 |
10.35 |
63 |
16111 |
卖出 |
| 09:32:51 |
10.36 |
96 |
16207 |
买入 |
| 09:32:54 |
10.37 |
56 |
16263 |
买入 |
| 09:32:57 |
10.38 |
63 |
16326 |
买入 |
| 09:33:00 |
10.38 |
24 |
16350 |
卖出 |
| 09:33:03 |
10.35 |
40 |
16390 |
卖出 |
| 09:33:06 |
10.35 |
116 |
16506 |
卖出 |
| 09:33:09 |
10.36 |
108 |
16614 |
买入 |
| 09:33:12 |
10.35 |
71 |
16685 |
买入 |
| 09:33:15 |
10.36 |
2 |
16687 |
买入 |
| 09:33:18 |
10.35 |
514 |
17201 |
卖出 |
| 09:33:21 |
10.36 |
41 |
17242 |
卖出 |
| 09:33:24 |
10.41 |
204 |
17446 |
买入 |
| 09:33:27 |
10.37 |
132 |
17578 |
卖出 |
| 09:33:30 |
10.39 |
1 |
17579 |
买入 |
| 09:33:33 |
10.4 |
101 |
17680 |
买入 |
| 09:33:39 |
10.41 |
226 |
17906 |
买入 |
| 09:33:42 |
10.4 |
26 |
17932 |
卖出 |
| 09:33:45 |
10.41 |
275 |
18207 |
买入 |
| 09:33:48 |
10.41 |
48 |
18255 |
买入 |
| 09:33:51 |
10.41 |
34 |
18289 |
卖出 |
| 09:33:54 |
10.43 |
5 |
18294 |
买入 |
| 09:33:57 |
10.41 |
23 |
18317 |
卖出 |
| 09:34:00 |
10.38 |
98 |
18415 |
卖出 |
| 09:34:03 |
10.42 |
58 |
18473 |
买入 |
| 09:34:06 |
10.42 |
114 |
18587 |
卖出 |
| 09:34:09 |
10.41 |
44 |
18631 |
卖出 |
| 09:34:12 |
10.43 |
117 |
18748 |
买入 |
| 09:34:15 |
10.42 |
194 |
18942 |
卖出 |
| 09:34:18 |
10.47 |
207 |
19149 |
买入 |
| 09:34:21 |
10.43 |
6 |
19155 |
卖出 |
| 09:34:24 |
10.47 |
42 |
19197 |
买入 |
| 09:34:27 |
10.45 |
124 |
19321 |
买入 |
| 09:34:30 |
10.46 |
69 |
19390 |
买入 |
| 09:34:33 |
10.45 |
77 |
19467 |
卖出 |
| 09:34:36 |
10.45 |
35 |
19502 |
买入 |
| 09:34:39 |
10.43 |
66 |
19568 |
卖出 |
| 09:34:42 |
10.45 |
46 |
19614 |
买入 |
| 09:34:45 |
10.45 |
32 |
19646 |
买入 |
| 09:34:48 |
10.45 |
118 |
19764 |
买入 |
| 09:34:51 |
10.44 |
212 |
19976 |
卖出 |
| 09:34:54 |
10.43 |
59 |
20035 |
卖出 |
| 09:34:57 |
10.44 |
33 |
20068 |
买入 |
| 09:35:00 |
10.44 |
33 |
20101 |
买入 |
| 09:35:03 |
10.42 |
79 |
20180 |
卖出 |
| 09:35:06 |
10.42 |
64 |
20244 |
卖出 |
| 09:35:09 |
10.41 |
38 |
20282 |
卖出 |
| 09:35:12 |
10.41 |
26 |
20308 |
买入 |
| 09:35:15 |
10.4 |
72 |
20380 |
卖出 |
| 09:35:18 |
10.41 |
245 |
20625 |
买入 |
| 09:35:21 |
10.4 |
187 |
20812 |
卖出 |
| 09:35:24 |
10.41 |
426 |
21238 |
买入 |
| 09:35:27 |
10.4 |
50 |
21288 |
卖出 |
| 09:35:30 |
10.4 |
16 |
21304 |
卖出 |
| 09:35:33 |
10.4 |
49 |
21353 |
买入 |
| 09:35:36 |
10.39 |
60 |
21413 |
卖出 |
| 09:35:39 |
10.4 |
19 |
21432 |
买入 |
| 09:35:42 |
10.39 |
898 |
22330 |
卖出 |
| 09:35:45 |
10.38 |
161 |
22491 |
卖出 |
| 09:35:48 |
10.37 |
69 |
22560 |
卖出 |
| 09:35:51 |
10.35 |
326 |
22886 |
卖出 |
| 09:35:54 |
10.35 |
31 |
22917 |
卖出 |
| 09:35:57 |
10.34 |
19 |
22936 |
卖出 |
| 09:36:00 |
10.35 |
74 |
23010 |
买入 |
| 09:36:03 |
10.35 |
29 |
23039 |
买入 |
| 09:36:06 |
10.35 |
27 |
23066 |
买入 |
| 09:36:09 |
10.35 |
113 |
23179 |
买入 |
| 09:36:12 |
10.36 |
139 |
23318 |
买入 |
| 09:36:15 |
10.38 |
83 |
23401 |
买入 |
| 09:36:18 |
10.37 |
5 |
23406 |
买入 |
| 09:36:21 |
10.37 |
32 |
23438 |
买入 |
| 09:36:24 |
10.37 |
46 |
23484 |
买入 |
| 09:36:27 |
10.36 |
9 |
23493 |
卖出 |
| 09:36:30 |
10.35 |
83 |
23576 |
卖出 |
| 09:36:33 |
10.36 |
3 |
23579 |
买入 |
| 09:36:36 |
10.36 |
6 |
23585 |
买入 |
| 09:36:39 |
10.35 |
43 |
23628 |
卖出 |
| 09:36:42 |
10.36 |
295 |
23923 |
买入 |
| 09:36:45 |
10.36 |
88 |
24011 |
卖出 |
| 09:36:48 |
10.36 |
19 |
24030 |
卖出 |
| 09:36:51 |
10.35 |
4 |
24034 |
卖出 |
| 09:36:57 |
10.35 |
5 |
24039 |
卖出 |
| 09:37:00 |
10.35 |
14 |
24053 |
卖出 |
| 09:37:03 |
10.36 |
71 |
24124 |
买入 |
| 09:37:06 |
10.36 |
11 |
24135 |
买入 |
| 09:37:09 |
10.35 |
20 |
24155 |
卖出 |
| 09:37:15 |
10.35 |
30 |
24185 |
卖出 |
| 09:37:18 |
10.35 |
11 |
24196 |
卖出 |
| 09:37:21 |
10.35 |
67 |
24263 |
卖出 |
| 09:37:24 |
10.36 |
35 |
24298 |
买入 |
| 09:37:27 |
10.35 |
29 |
24327 |
卖出 |
| 09:37:30 |
10.36 |
151 |
24478 |
买入 |
| 09:37:33 |
10.36 |
12 |
24490 |
卖出 |
| 09:37:36 |
10.36 |
1 |
24491 |
卖出 |
| 09:37:39 |
10.36 |
58 |
24549 |
卖出 |
| 09:37:42 |
10.37 |
251 |
24800 |
买入 |
| 09:37:45 |
10.36 |
19 |
24819 |
卖出 |
| 09:37:48 |
10.37 |
41 |
24860 |
买入 |
| 09:37:51 |
10.37 |
44 |
24904 |
卖出 |
| 09:37:57 |
10.37 |
1 |
24905 |
卖出 |
| 09:38:03 |
10.38 |
18 |
24923 |
买入 |
| 09:38:06 |
10.38 |
119 |
25042 |
买入 |
| 09:38:09 |
10.38 |
1 |
25043 |
卖出 |
| 09:38:12 |
10.39 |
19 |
25062 |
买入 |
| 09:38:18 |
10.39 |
60 |
25122 |
买入 |
| 09:38:21 |
10.39 |
7 |
25129 |
买入 |
| 09:38:24 |
10.4 |
28 |
25157 |
买入 |
| 09:38:27 |
10.4 |
72 |
25229 |
买入 |
| 09:38:30 |
10.39 |
36 |
25265 |
卖出 |
| 09:38:33 |
10.4 |
46 |
25311 |
买入 |
| 09:38:36 |
10.4 |
1 |
25312 |
卖出 |
| 09:38:39 |
10.4 |
47 |
25359 |
卖出 |
| 09:38:42 |
10.4 |
34 |
25393 |
卖出 |
| 09:38:45 |
10.39 |
88 |
25481 |
卖出 |
| 09:38:48 |
10.39 |
24 |
25505 |
卖出 |
| 09:38:51 |
10.39 |
12 |
25517 |
卖出 |
| 09:38:54 |
10.39 |
14 |
25531 |
卖出 |
| 09:38:57 |
10.39 |
11 |
25542 |
买入 |
| 09:39:00 |
10.39 |
52 |
25594 |
买入 |
| 09:39:03 |
10.4 |
119 |
25713 |
买入 |
| 09:39:06 |
10.4 |
182 |
25895 |
买入 |
| 09:39:09 |
10.4 |
5 |
25900 |
卖出 |
| 09:39:15 |
10.4 |
191 |
26091 |
卖出 |
| 09:39:18 |
10.39 |
174 |
26265 |
卖出 |
| 09:39:21 |
10.39 |
1 |
26266 |
买入 |
| 09:39:27 |
10.39 |
148 |
26414 |
买入 |
| 09:39:30 |
10.4 |
21 |
26435 |
买入 |
| 09:39:33 |
10.4 |
22 |
26457 |
买入 |
| 09:39:36 |
10.4 |
42 |
26499 |
买入 |
| 09:39:39 |
10.39 |
41 |
26540 |
卖出 |
| 09:39:48 |
10.39 |
30 |
26570 |
卖出 |
| 09:39:51 |
10.38 |
14 |
26584 |
卖出 |
| 09:39:54 |
10.38 |
15 |
26599 |
卖出 |
| 09:39:57 |
10.39 |
80 |
26679 |
买入 |
| 09:40:00 |
10.38 |
63 |
26742 |
卖出 |
| 09:40:03 |
10.35 |
221 |
26963 |
卖出 |
| 09:40:06 |
10.35 |
98 |
27061 |
卖出 |
| 09:40:09 |
10.36 |
29 |
27090 |
买入 |
| 09:40:12 |
10.35 |
22 |
27112 |
卖出 |
| 09:40:15 |
10.35 |
69 |
27181 |
卖出 |
| 09:40:21 |
10.35 |
8 |
27189 |
卖出 |
| 09:40:24 |
10.35 |
29 |
27218 |
卖出 |
| 09:40:27 |
10.35 |
10 |
27228 |
卖出 |
| 09:40:30 |
10.35 |
7 |
27235 |
卖出 |
| 09:40:33 |
10.35 |
181 |
27416 |
卖出 |
| 09:40:36 |
10.35 |
1 |
27417 |
卖出 |
| 09:40:39 |
10.35 |
172 |
27589 |
卖出 |
| 09:40:45 |
10.36 |
1 |
27590 |
买入 |
| 09:40:51 |
10.35 |
301 |
27891 |
卖出 |
| 09:40:54 |
10.36 |
42 |
27933 |
买入 |
| 09:40:57 |
10.35 |
27 |
27960 |
卖出 |
| 09:41:00 |
10.36 |
1 |
27961 |
买入 |
| 09:41:03 |
10.36 |
51 |
28012 |
买入 |
| 09:41:06 |
10.36 |
109 |
28121 |
买入 |
| 09:41:09 |
10.35 |
241 |
28362 |
卖出 |
| 09:41:12 |
10.35 |
248 |
28610 |
买入 |
| 09:41:15 |
10.35 |
151 |
28761 |
买入 |
| 09:41:18 |
10.35 |
29 |
28790 |
卖出 |
| 09:41:21 |
10.35 |
6 |
28796 |
卖出 |
| 09:41:24 |
10.35 |
1 |
28797 |
卖出 |
| 09:41:27 |
10.34 |
156 |
28953 |
卖出 |
| 09:41:30 |
10.35 |
13 |
28966 |
买入 |
| 09:41:33 |
10.34 |
176 |
29142 |
卖出 |
| 09:41:39 |
10.34 |
39 |
29181 |
卖出 |
| 09:41:42 |
10.34 |
74 |
29255 |
卖出 |
| 09:41:45 |
10.34 |
24 |
29279 |
卖出 |
| 09:41:48 |
10.34 |
25 |
29304 |
卖出 |
| 09:41:54 |
10.35 |
16 |
29320 |
买入 |
| 09:41:57 |
10.34 |
1 |
29321 |
卖出 |
| 09:42:00 |
10.35 |
279 |
29600 |
买入 |
| 09:42:03 |
10.35 |
35 |
29635 |
买入 |
| 09:42:06 |
10.34 |
56 |
29691 |
卖出 |
| 09:42:09 |
10.35 |
271 |
29962 |
买入 |
| 09:42:12 |
10.35 |
31 |
29993 |
卖出 |
| 09:42:15 |
10.36 |
11 |
30004 |
买入 |
| 09:42:18 |
10.36 |
40 |
30044 |
买入 |
| 09:42:21 |
10.35 |
6 |
30050 |
卖出 |
| 09:42:24 |
10.35 |
10 |
30060 |
买入 |
| 09:42:27 |
10.35 |
9 |
30069 |
买入 |
| 09:42:30 |
10.35 |
1 |
30070 |
买入 |
| 09:42:33 |
10.34 |
22 |
30092 |
卖出 |
| 09:42:36 |
10.36 |
119 |
30211 |
买入 |