今飞凯达[002863]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.4 |
41 |
41 |
集合竞价 |
| 09:15:09 |
5.4 |
45 |
45 |
集合竞价 |
| 09:20:54 |
5.4 |
45 |
45 |
集合竞价 |
| 09:21:12 |
5.4 |
68 |
68 |
集合竞价 |
| 09:23:27 |
5.4 |
71 |
71 |
集合竞价 |
| 09:24:21 |
5.4 |
80 |
80 |
集合竞价 |
| 09:24:48 |
5.4 |
80 |
80 |
集合竞价 |
| 09:24:57 |
5.4 |
80 |
80 |
集合竞价 |
| 09:25:00 |
5.4 |
80 |
160 |
买入 |
| 09:30:00 |
5.39 |
82 |
242 |
卖出 |
| 09:30:03 |
5.39 |
183 |
425 |
买入 |
| 09:30:06 |
5.39 |
110 |
535 |
买入 |
| 09:30:09 |
5.38 |
153 |
688 |
卖出 |
| 09:30:12 |
5.39 |
75 |
763 |
卖出 |
| 09:30:15 |
5.39 |
13 |
776 |
买入 |
| 09:30:18 |
5.39 |
15 |
791 |
买入 |
| 09:30:21 |
5.39 |
3 |
794 |
卖出 |
| 09:30:24 |
5.39 |
29 |
823 |
卖出 |
| 09:30:27 |
5.39 |
2 |
825 |
买入 |
| 09:30:30 |
5.39 |
51 |
876 |
买入 |
| 09:30:33 |
5.39 |
97 |
973 |
买入 |
| 09:30:36 |
5.39 |
46 |
1019 |
买入 |
| 09:30:39 |
5.39 |
4 |
1023 |
买入 |
| 09:30:42 |
5.39 |
61 |
1084 |
买入 |
| 09:30:45 |
5.39 |
18 |
1102 |
买入 |
| 09:30:48 |
5.39 |
6 |
1108 |
买入 |
| 09:30:51 |
5.39 |
15 |
1123 |
买入 |
| 09:30:57 |
5.39 |
13 |
1136 |
买入 |
| 09:31:00 |
5.38 |
13 |
1149 |
卖出 |
| 09:31:03 |
5.38 |
349 |
1498 |
卖出 |
| 09:31:06 |
5.38 |
417 |
1915 |
卖出 |
| 09:31:09 |
5.4 |
191 |
2106 |
买入 |
| 09:31:12 |
5.4 |
13 |
2119 |
买入 |
| 09:31:15 |
5.39 |
18 |
2137 |
卖出 |
| 09:31:18 |
5.39 |
154 |
2291 |
买入 |
| 09:31:24 |
5.39 |
3 |
2294 |
卖出 |
| 09:31:30 |
5.4 |
20 |
2314 |
买入 |
| 09:31:33 |
5.39 |
4 |
2318 |
卖出 |
| 09:31:36 |
5.39 |
5 |
2323 |
卖出 |
| 09:31:39 |
5.4 |
18 |
2341 |
买入 |
| 09:31:42 |
5.4 |
2 |
2343 |
买入 |
| 09:32:00 |
5.39 |
1 |
2344 |
卖出 |
| 09:32:03 |
5.39 |
3 |
2347 |
卖出 |
| 09:32:06 |
5.41 |
208 |
2555 |
买入 |
| 09:32:09 |
5.4 |
10 |
2565 |
卖出 |
| 09:32:18 |
5.41 |
24 |
2589 |
买入 |
| 09:32:27 |
5.4 |
1 |
2590 |
卖出 |
| 09:32:30 |
5.39 |
130 |
2720 |
卖出 |
| 09:32:33 |
5.4 |
18 |
2738 |
买入 |
| 09:32:36 |
5.4 |
2 |
2740 |
买入 |
| 09:32:42 |
5.4 |
28 |
2768 |
买入 |
| 09:32:51 |
5.41 |
1 |
2769 |
买入 |
| 09:32:57 |
5.41 |
41 |
2810 |
买入 |
| 09:33:00 |
5.41 |
19 |
2829 |
买入 |
| 09:33:09 |
5.4 |
437 |
3266 |
卖出 |
| 09:33:12 |
5.4 |
3 |
3269 |
买入 |
| 09:33:15 |
5.4 |
83 |
3352 |
买入 |
| 09:33:18 |
5.4 |
13 |
3365 |
卖出 |
| 09:33:21 |
5.4 |
10 |
3375 |
卖出 |
| 09:33:27 |
5.41 |
70 |
3445 |
买入 |
| 09:33:30 |
5.4 |
1 |
3446 |
卖出 |
| 09:33:33 |
5.4 |
1 |
3447 |
卖出 |
| 09:33:48 |
5.4 |
5 |
3452 |
卖出 |
| 09:33:54 |
5.41 |
19 |
3471 |
买入 |
| 09:33:57 |
5.4 |
80 |
3551 |
卖出 |
| 09:34:00 |
5.4 |
27 |
3578 |
买入 |
| 09:34:03 |
5.4 |
15 |
3593 |
买入 |
| 09:34:09 |
5.39 |
1 |
3594 |
卖出 |
| 09:34:21 |
5.4 |
19 |
3613 |
买入 |
| 09:34:27 |
5.4 |
1 |
3614 |
买入 |
| 09:34:33 |
5.4 |
1 |
3615 |
买入 |
| 09:34:36 |
5.4 |
9 |
3624 |
买入 |
| 09:34:39 |
5.4 |
7 |
3631 |
买入 |
| 09:34:45 |
5.4 |
5 |
3636 |
买入 |
| 09:34:54 |
5.4 |
10 |
3646 |
买入 |
| 09:35:03 |
5.39 |
43 |
3689 |
卖出 |
| 09:35:06 |
5.4 |
102 |
3791 |
买入 |
| 09:35:09 |
5.4 |
29 |
3820 |
买入 |
| 09:35:12 |
5.4 |
2 |
3822 |
买入 |
| 09:35:21 |
5.39 |
8 |
3830 |
卖出 |
| 09:35:24 |
5.39 |
1 |
3831 |
卖出 |
| 09:35:27 |
5.39 |
12 |
3843 |
卖出 |
| 09:35:39 |
5.4 |
329 |
4172 |
买入 |
| 09:35:42 |
5.4 |
11 |
4183 |
卖出 |
| 09:35:45 |
5.41 |
64 |
4247 |
买入 |
| 09:35:48 |
5.4 |
18 |
4265 |
卖出 |
| 09:35:51 |
5.41 |
8 |
4273 |
买入 |
| 09:35:57 |
5.41 |
8 |
4281 |
买入 |
| 09:36:00 |
5.41 |
2 |
4283 |
买入 |
| 09:36:03 |
5.41 |
82 |
4365 |
买入 |
| 09:36:06 |
5.41 |
7 |
4372 |
买入 |
| 09:36:12 |
5.41 |
12 |
4384 |
买入 |
| 09:36:15 |
5.41 |
1 |
4385 |
卖出 |
| 09:36:30 |
5.41 |
100 |
4485 |
卖出 |
| 09:36:33 |
5.42 |
147 |
4632 |
买入 |
| 09:36:36 |
5.42 |
6 |
4638 |
买入 |
| 09:36:51 |
5.43 |
1 |
4639 |
买入 |
| 09:37:09 |
5.43 |
25 |
4664 |
买入 |
| 09:37:12 |
5.43 |
5 |
4669 |
买入 |
| 09:37:15 |
5.43 |
28 |
4697 |
买入 |
| 09:37:18 |
5.43 |
65 |
4762 |
买入 |
| 09:37:24 |
5.43 |
18 |
4780 |
买入 |
| 09:37:27 |
5.43 |
15 |
4795 |
买入 |
| 09:37:33 |
5.43 |
12 |
4807 |
买入 |
| 09:37:45 |
5.42 |
10 |
4817 |
卖出 |
| 09:37:51 |
5.43 |
1 |
4818 |
买入 |
| 09:37:54 |
5.43 |
6 |
4824 |
买入 |
| 09:38:03 |
5.42 |
5 |
4829 |
卖出 |
| 09:38:06 |
5.43 |
3 |
4832 |
买入 |
| 09:38:09 |
5.42 |
6 |
4838 |
卖出 |
| 09:38:24 |
5.42 |
236 |
5074 |
卖出 |
| 09:38:27 |
5.43 |
610 |
5684 |
买入 |
| 09:38:30 |
5.43 |
7 |
5691 |
卖出 |
| 09:38:33 |
5.43 |
2 |
5693 |
卖出 |
| 09:38:36 |
5.43 |
50 |
5743 |
卖出 |
| 09:38:39 |
5.43 |
4 |
5747 |
卖出 |
| 09:38:42 |
5.44 |
10 |
5757 |
买入 |
| 09:38:54 |
5.43 |
1 |
5758 |
卖出 |
| 09:39:00 |
5.43 |
5 |
5763 |
卖出 |
| 09:39:03 |
5.43 |
20 |
5783 |
卖出 |
| 09:39:06 |
5.43 |
90 |
5873 |
卖出 |
| 09:39:15 |
5.43 |
51 |
5924 |
卖出 |
| 09:39:24 |
5.44 |
200 |
6124 |
买入 |
| 09:39:27 |
5.43 |
100 |
6224 |
卖出 |
| 09:39:30 |
5.43 |
84 |
6308 |
卖出 |
| 09:39:33 |
5.43 |
1 |
6309 |
卖出 |
| 09:39:36 |
5.43 |
15 |
6324 |
卖出 |
| 09:39:39 |
5.43 |
4 |
6328 |
买入 |
| 09:39:57 |
5.43 |
20 |
6348 |
卖出 |
| 09:40:00 |
5.43 |
40 |
6388 |
卖出 |
| 09:40:03 |
5.43 |
1 |
6389 |
卖出 |
| 09:40:06 |
5.43 |
74 |
6463 |
卖出 |
| 09:40:09 |
5.43 |
1 |
6464 |
买入 |
| 09:40:15 |
5.43 |
102 |
6566 |
买入 |
| 09:40:21 |
5.42 |
10 |
6576 |
卖出 |
| 09:40:27 |
5.43 |
1 |
6577 |
买入 |
| 09:40:39 |
5.43 |
61 |
6638 |
买入 |
| 09:40:42 |
5.43 |
1 |
6639 |
买入 |
| 09:40:45 |
5.43 |
50 |
6689 |
买入 |
| 09:41:09 |
5.43 |
48 |
6737 |
买入 |
| 09:41:12 |
5.43 |
11 |
6748 |
买入 |
| 09:41:18 |
5.43 |
2 |
6750 |
买入 |
| 09:41:24 |
5.42 |
16 |
6766 |
卖出 |
| 09:41:27 |
5.42 |
18 |
6784 |
卖出 |
| 09:41:30 |
5.41 |
831 |
7615 |
卖出 |
| 09:41:33 |
5.41 |
3 |
7618 |
卖出 |
| 09:41:51 |
5.42 |
37 |
7655 |
买入 |
| 09:41:57 |
5.42 |
4 |
7659 |
买入 |
| 09:42:00 |
5.42 |
12 |
7671 |
买入 |
| 09:42:03 |
5.42 |
5 |
7676 |
卖出 |
| 09:42:06 |
5.42 |
4 |
7680 |
买入 |
| 09:42:15 |
5.42 |
7 |
7687 |
买入 |
| 09:42:18 |
5.42 |
7 |
7694 |
买入 |
| 09:42:24 |
5.42 |
26 |
7720 |
买入 |
| 09:42:27 |
5.42 |
4 |
7724 |
买入 |
| 09:42:36 |
5.42 |
2 |
7726 |
买入 |
| 09:42:42 |
5.42 |
200 |
7926 |
买入 |
| 09:42:45 |
5.43 |
58 |
7984 |
买入 |
| 09:42:48 |
5.42 |
50 |
8034 |
买入 |
| 09:43:12 |
5.42 |
9 |
8043 |
买入 |
| 09:43:18 |
5.41 |
11 |
8054 |
卖出 |
| 09:43:21 |
5.42 |
2 |
8056 |
买入 |
| 09:43:24 |
5.42 |
10 |
8066 |
买入 |
| 09:43:36 |
5.41 |
10 |
8076 |
卖出 |
| 09:43:57 |
5.41 |
50 |
8126 |
卖出 |
| 09:44:00 |
5.41 |
11 |
8137 |
卖出 |
| 09:44:03 |
5.4 |
774 |
8911 |
卖出 |
| 09:44:48 |
5.4 |
2 |
8913 |
卖出 |
| 09:44:54 |
5.4 |
2 |
8915 |
卖出 |
| 09:45:03 |
5.4 |
50 |
8965 |
卖出 |
| 09:45:09 |
5.41 |
225 |
9190 |
买入 |
| 09:45:12 |
5.4 |
152 |
9342 |
卖出 |
| 09:45:18 |
5.4 |
8 |
9350 |
卖出 |
| 09:45:21 |
5.4 |
21 |
9371 |
卖出 |
| 09:45:24 |
5.4 |
2 |
9373 |
卖出 |
| 09:45:33 |
5.4 |
1 |
9374 |
卖出 |
| 09:45:42 |
5.4 |
1 |
9375 |
卖出 |
| 09:46:00 |
5.41 |
14 |
9389 |
买入 |
| 09:46:06 |
5.4 |
4 |
9393 |
卖出 |
| 09:46:09 |
5.4 |
32 |
9425 |
卖出 |
| 09:46:15 |
5.41 |
1 |
9426 |
买入 |
| 09:46:33 |
5.41 |
1 |
9427 |
买入 |
| 09:46:39 |
5.41 |
148 |
9575 |
买入 |
| 09:46:45 |
5.41 |
69 |
9644 |
买入 |
| 09:46:48 |
5.41 |
1 |
9645 |
买入 |
| 09:46:51 |
5.41 |
24 |
9669 |
买入 |
| 09:47:06 |
5.41 |
5 |
9674 |
卖出 |
| 09:47:33 |
5.41 |
67 |
9741 |
卖出 |
| 09:47:39 |
5.41 |
10 |
9751 |
卖出 |
| 09:47:42 |
5.42 |
1 |
9752 |
买入 |
| 09:47:45 |
5.41 |
6 |
9758 |
卖出 |
| 09:47:48 |
5.42 |
10 |
9768 |
买入 |
| 09:47:57 |
5.42 |
13 |
9781 |
买入 |
| 09:48:09 |
5.41 |
329 |
10110 |
卖出 |
| 09:48:21 |
5.42 |
7 |
10117 |
买入 |
| 09:48:39 |
5.42 |
61 |
10178 |
买入 |
| 09:48:48 |
5.41 |
1 |
10179 |
卖出 |
| 09:48:57 |
5.41 |
8 |
10187 |
卖出 |
| 09:49:03 |
5.41 |
2 |
10189 |
卖出 |
| 09:49:06 |
5.41 |
11 |
10200 |
卖出 |
| 09:49:42 |
5.41 |
12 |
10212 |
卖出 |
| 09:49:51 |
5.41 |
274 |
10486 |
卖出 |
| 09:49:54 |
5.41 |
114 |
10600 |
卖出 |
| 09:49:57 |
5.41 |
66 |
10666 |
卖出 |
| 09:50:00 |
5.41 |
1 |
10667 |
买入 |
| 09:50:09 |
5.4 |
120 |
10787 |
卖出 |
| 09:50:12 |
5.4 |
1 |
10788 |
卖出 |
| 09:50:18 |
5.4 |
58 |
10846 |
卖出 |
| 09:50:24 |
5.4 |
72 |
10918 |
卖出 |
| 09:50:27 |
5.41 |
54 |
10972 |
买入 |
| 09:50:30 |
5.41 |
25 |
10997 |
买入 |
| 09:50:33 |
5.41 |
33 |
11030 |
买入 |
| 09:50:45 |
5.41 |
53 |
11083 |
买入 |
| 09:50:54 |
5.41 |
19 |
11102 |
买入 |
| 09:51:12 |
5.4 |
20 |
11122 |
卖出 |
| 09:51:15 |
5.41 |
7 |
11129 |
买入 |
| 09:51:24 |
5.41 |
2 |
11131 |
买入 |
| 09:51:27 |
5.41 |
1 |
11132 |
买入 |
| 09:51:48 |
5.41 |
19 |
11151 |
买入 |
| 09:52:00 |
5.4 |
138 |
11289 |
卖出 |
| 09:52:03 |
5.4 |
78 |
11367 |
卖出 |
| 09:52:06 |
5.41 |
72 |
11439 |
买入 |
| 09:52:18 |
5.4 |
9 |
11448 |
卖出 |
| 09:52:36 |
5.41 |
44 |
11492 |
买入 |
| 09:52:39 |
5.41 |
7 |
11499 |
买入 |
| 09:53:06 |
5.41 |
29 |
11528 |
买入 |
| 09:53:18 |
5.4 |
1 |
11529 |
卖出 |
| 09:53:45 |
5.4 |
11 |
11540 |
卖出 |
| 09:53:48 |
5.41 |
19 |
11559 |
买入 |
| 09:53:51 |
5.4 |
246 |
11805 |
卖出 |
| 09:53:54 |
5.4 |
4 |
11809 |
买入 |
| 09:53:57 |
5.4 |
196 |
12005 |
买入 |
| 09:54:00 |
5.4 |
289 |
12294 |
买入 |
| 09:54:24 |
5.41 |
2 |
12296 |
买入 |
| 09:54:42 |
5.4 |
31 |
12327 |
卖出 |
| 09:54:51 |
5.41 |
34 |
12361 |
买入 |
| 09:55:00 |
5.41 |
2 |
12363 |
买入 |
| 09:55:15 |
5.4 |
25 |
12388 |
卖出 |
| 09:55:24 |
5.4 |
39 |
12427 |
卖出 |
| 09:55:27 |
5.4 |
21 |
12448 |
买入 |
| 09:55:30 |
5.4 |
19 |
12467 |
卖出 |
| 09:55:33 |
5.4 |
8 |
12475 |
买入 |
| 09:55:36 |
5.4 |
21 |
12496 |
买入 |
| 09:55:42 |
5.4 |
1 |
12497 |
买入 |
| 09:55:45 |
5.4 |
13 |
12510 |
买入 |
| 09:55:51 |
5.39 |
87 |
12597 |
卖出 |
| 09:56:15 |
5.39 |
1 |
12598 |
卖出 |
| 09:56:18 |
5.39 |
1 |
12599 |
卖出 |
| 09:56:30 |
5.39 |
5 |
12604 |
卖出 |
| 09:56:33 |
5.39 |
4 |
12608 |
卖出 |
| 09:56:45 |
5.39 |
43 |
12651 |
卖出 |
| 09:56:51 |
5.41 |
501 |
13152 |
买入 |
| 09:56:54 |
5.41 |
3 |
13155 |
买入 |
| 09:57:03 |
5.4 |
10 |
13165 |
卖出 |
| 09:57:33 |
5.41 |
10 |
13175 |
买入 |
| 09:58:09 |
5.41 |
1 |
13176 |
买入 |
| 09:58:18 |
5.4 |
8 |
13184 |
卖出 |
| 09:58:21 |
5.41 |
4 |
13188 |
买入 |
| 09:58:24 |
5.41 |
1 |
13189 |
买入 |
| 09:58:42 |
5.41 |
1 |
13190 |
买入 |
| 09:58:54 |
5.41 |
30 |
13220 |
买入 |
| 09:58:57 |
5.41 |
2 |
13222 |
买入 |
| 09:59:00 |
5.41 |
3 |
13225 |
买入 |
| 09:59:09 |
5.41 |
4 |
13229 |
买入 |
| 09:59:21 |
5.4 |
4 |
13233 |
卖出 |
| 09:59:24 |
5.4 |
5 |
13238 |
卖出 |
| 09:59:30 |
5.41 |
78 |
13316 |
买入 |
| 09:59:33 |
5.4 |
31 |
13347 |
卖出 |
| 09:59:42 |
5.4 |
200 |
13547 |
卖出 |
| 09:59:48 |
5.4 |
1 |
13548 |
卖出 |
| 10:00:03 |
5.4 |
5 |
13553 |
卖出 |
| 10:00:27 |
5.41 |
200 |
13753 |
买入 |
| 10:00:30 |
5.41 |
60 |
13813 |
买入 |
| 10:00:33 |
5.41 |
4 |
13817 |
买入 |
| 10:00:36 |
5.41 |
1 |
13818 |
买入 |
| 10:00:39 |
5.41 |
4 |
13822 |
买入 |
| 10:00:42 |
5.41 |
1 |
13823 |
买入 |
| 10:00:51 |
5.41 |
16 |
13839 |
买入 |
| 10:00:54 |
5.41 |
7 |
13846 |
买入 |
| 10:01:06 |
5.41 |
34 |
13880 |
买入 |
| 10:01:18 |
5.41 |
1 |
13881 |
卖出 |
| 10:01:24 |
5.42 |
10 |
13891 |
买入 |
| 10:01:27 |
5.42 |
101 |
13992 |
买入 |
| 10:01:30 |
5.41 |
4 |
13996 |
卖出 |
| 10:01:45 |
5.42 |
2 |
13998 |
买入 |
| 10:01:57 |
5.41 |
30 |
14028 |
卖出 |
| 10:02:24 |
5.42 |
1 |
14029 |
买入 |
| 10:02:39 |
5.42 |
82 |
14111 |
买入 |
| 10:02:42 |
5.42 |
1 |
14112 |
买入 |
| 10:02:45 |
5.42 |
218 |
14330 |
买入 |
| 10:02:48 |
5.42 |
4 |
14334 |
买入 |
| 10:02:54 |
5.42 |
26 |
14360 |
买入 |
| 10:02:57 |
5.41 |
96 |
14456 |
卖出 |
| 10:03:18 |
5.41 |
1 |
14457 |
卖出 |
| 10:03:21 |
5.41 |
1 |
14458 |
卖出 |
| 10:03:30 |
5.41 |
4 |
14462 |
卖出 |
| 10:03:42 |
5.42 |
306 |
14768 |
买入 |
| 10:03:48 |
5.43 |
36 |
14804 |
买入 |
| 10:03:54 |
5.42 |
16 |
14820 |
卖出 |
| 10:04:00 |
5.42 |
1 |
14821 |
卖出 |