飞凯材料[300398]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
17.81 |
8 |
8 |
集合竞价 |
| 09:15:21 |
17.81 |
9 |
9 |
集合竞价 |
| 09:18:39 |
17.93 |
30 |
30 |
集合竞价 |
| 09:18:48 |
17.93 |
31 |
31 |
集合竞价 |
| 09:19:06 |
17.93 |
46 |
46 |
集合竞价 |
| 09:19:33 |
17.93 |
46 |
46 |
集合竞价 |
| 09:20:00 |
17.93 |
47 |
47 |
集合竞价 |
| 09:20:57 |
17.93 |
49 |
49 |
集合竞价 |
| 09:22:09 |
17.93 |
49 |
49 |
集合竞价 |
| 09:22:27 |
17.93 |
49 |
49 |
集合竞价 |
| 09:22:54 |
17.93 |
49 |
49 |
集合竞价 |
| 09:23:12 |
17.93 |
69 |
69 |
集合竞价 |
| 09:23:21 |
17.93 |
69 |
69 |
集合竞价 |
| 09:23:48 |
17.93 |
74 |
74 |
集合竞价 |
| 09:23:57 |
17.93 |
74 |
74 |
集合竞价 |
| 09:24:06 |
17.91 |
79 |
79 |
集合竞价 |
| 09:24:15 |
17.89 |
79 |
79 |
集合竞价 |
| 09:24:33 |
17.9 |
94 |
94 |
集合竞价 |
| 09:24:42 |
17.9 |
96 |
96 |
集合竞价 |
| 09:24:51 |
17.93 |
125 |
125 |
集合竞价 |
| 09:25:00 |
17.89 |
138 |
138 |
集合竞价 |
| 09:25:03 |
17.84 |
161 |
299 |
卖出 |
| 09:30:03 |
17.89 |
227 |
526 |
买入 |
| 09:30:06 |
17.9 |
55 |
581 |
买入 |
| 09:30:09 |
17.9 |
113 |
694 |
卖出 |
| 09:30:12 |
17.91 |
20 |
714 |
买入 |
| 09:30:15 |
17.91 |
25 |
739 |
卖出 |
| 09:30:18 |
17.93 |
279 |
1018 |
买入 |
| 09:30:21 |
17.98 |
155 |
1173 |
买入 |
| 09:30:24 |
18.03 |
232 |
1405 |
买入 |
| 09:30:27 |
17.99 |
45 |
1450 |
卖出 |
| 09:30:30 |
18 |
119 |
1569 |
买入 |
| 09:30:33 |
17.98 |
74 |
1643 |
卖出 |
| 09:30:36 |
18 |
117 |
1760 |
买入 |
| 09:30:39 |
17.98 |
111 |
1871 |
卖出 |
| 09:30:42 |
17.98 |
32 |
1903 |
买入 |
| 09:30:45 |
17.97 |
16 |
1919 |
卖出 |
| 09:30:48 |
17.98 |
159 |
2078 |
买入 |
| 09:30:51 |
17.99 |
13 |
2091 |
买入 |
| 09:30:54 |
17.99 |
21 |
2112 |
买入 |
| 09:31:00 |
17.98 |
457 |
2569 |
卖出 |
| 09:31:03 |
17.98 |
65 |
2634 |
买入 |
| 09:31:06 |
18 |
79 |
2713 |
买入 |
| 09:31:09 |
17.98 |
254 |
2967 |
卖出 |
| 09:31:12 |
17.98 |
51 |
3018 |
卖出 |
| 09:31:15 |
18.02 |
20 |
3038 |
买入 |
| 09:31:18 |
18.02 |
14 |
3052 |
买入 |
| 09:31:21 |
18.02 |
36 |
3088 |
买入 |
| 09:31:24 |
18.02 |
11 |
3099 |
买入 |
| 09:31:27 |
18.02 |
4 |
3103 |
买入 |
| 09:31:30 |
18.03 |
50 |
3153 |
买入 |
| 09:31:33 |
18.03 |
139 |
3292 |
卖出 |
| 09:31:36 |
18.01 |
235 |
3527 |
卖出 |
| 09:31:39 |
18.02 |
68 |
3595 |
买入 |
| 09:31:42 |
17.99 |
93 |
3688 |
卖出 |
| 09:31:45 |
18 |
90 |
3778 |
买入 |
| 09:31:48 |
18 |
65 |
3843 |
买入 |
| 09:31:51 |
18 |
32 |
3875 |
买入 |
| 09:31:54 |
18.05 |
182 |
4057 |
买入 |
| 09:31:57 |
18 |
29 |
4086 |
卖出 |
| 09:32:00 |
18.02 |
21 |
4107 |
买入 |
| 09:32:03 |
18.04 |
10 |
4117 |
买入 |
| 09:32:06 |
18.05 |
4 |
4121 |
买入 |
| 09:32:09 |
18.04 |
103 |
4224 |
卖出 |
| 09:32:12 |
18.03 |
24 |
4248 |
卖出 |
| 09:32:15 |
18 |
212 |
4460 |
卖出 |
| 09:32:18 |
18.04 |
147 |
4607 |
买入 |
| 09:32:21 |
18.04 |
45 |
4652 |
卖出 |
| 09:32:24 |
18.02 |
60 |
4712 |
卖出 |
| 09:32:27 |
18.04 |
17 |
4729 |
买入 |
| 09:32:30 |
18 |
91 |
4820 |
卖出 |
| 09:32:33 |
18.03 |
29 |
4849 |
买入 |
| 09:32:36 |
18.03 |
35 |
4884 |
买入 |
| 09:32:39 |
18 |
239 |
5123 |
卖出 |
| 09:32:42 |
18.02 |
67 |
5190 |
买入 |
| 09:32:45 |
17.97 |
56 |
5246 |
卖出 |
| 09:32:48 |
18 |
114 |
5360 |
买入 |
| 09:32:51 |
17.97 |
4 |
5364 |
卖出 |
| 09:32:54 |
17.98 |
23 |
5387 |
买入 |
| 09:32:57 |
17.97 |
138 |
5525 |
买入 |
| 09:33:00 |
18.01 |
259 |
5784 |
买入 |
| 09:33:03 |
18.02 |
14 |
5798 |
买入 |
| 09:33:06 |
18.02 |
13 |
5811 |
买入 |
| 09:33:09 |
18.02 |
40 |
5851 |
买入 |
| 09:33:12 |
18.03 |
9 |
5860 |
买入 |
| 09:33:15 |
18.02 |
111 |
5971 |
卖出 |
| 09:33:18 |
18.01 |
12 |
5983 |
卖出 |
| 09:33:21 |
17.99 |
50 |
6033 |
卖出 |
| 09:33:24 |
18.02 |
80 |
6113 |
买入 |
| 09:33:27 |
18 |
28 |
6141 |
卖出 |
| 09:33:30 |
18 |
38 |
6179 |
买入 |
| 09:33:33 |
18 |
17 |
6196 |
买入 |
| 09:33:36 |
17.99 |
23 |
6219 |
卖出 |
| 09:33:39 |
17.99 |
5 |
6224 |
买入 |
| 09:33:42 |
18 |
31 |
6255 |
买入 |
| 09:33:45 |
17.99 |
64 |
6319 |
卖出 |
| 09:33:48 |
18 |
10 |
6329 |
买入 |
| 09:33:51 |
17.93 |
76 |
6405 |
卖出 |
| 09:33:54 |
17.98 |
27 |
6432 |
买入 |
| 09:33:57 |
17.99 |
65 |
6497 |
买入 |
| 09:34:00 |
18 |
10 |
6507 |
买入 |
| 09:34:06 |
18 |
17 |
6524 |
买入 |
| 09:34:09 |
18.01 |
27 |
6551 |
买入 |
| 09:34:12 |
18.01 |
12 |
6563 |
买入 |
| 09:34:15 |
18.02 |
105 |
6668 |
买入 |
| 09:34:18 |
18.02 |
14 |
6682 |
买入 |
| 09:34:21 |
18.02 |
39 |
6721 |
买入 |
| 09:34:24 |
18.01 |
42 |
6763 |
卖出 |
| 09:34:27 |
18.02 |
46 |
6809 |
买入 |
| 09:34:30 |
17.98 |
233 |
7042 |
卖出 |
| 09:34:33 |
17.99 |
41 |
7083 |
买入 |
| 09:34:36 |
17.99 |
11 |
7094 |
买入 |
| 09:34:39 |
17.98 |
18 |
7112 |
买入 |
| 09:34:42 |
17.98 |
15 |
7127 |
买入 |
| 09:34:45 |
17.98 |
7 |
7134 |
买入 |
| 09:34:48 |
17.98 |
2 |
7136 |
买入 |
| 09:34:51 |
17.95 |
20 |
7156 |
卖出 |
| 09:34:54 |
17.97 |
20 |
7176 |
买入 |
| 09:34:57 |
17.96 |
28 |
7204 |
买入 |
| 09:35:00 |
17.96 |
8 |
7212 |
买入 |
| 09:35:03 |
17.94 |
27 |
7239 |
卖出 |
| 09:35:06 |
17.96 |
16 |
7255 |
买入 |
| 09:35:09 |
17.96 |
39 |
7294 |
买入 |
| 09:35:12 |
17.97 |
21 |
7315 |
买入 |
| 09:35:15 |
17.99 |
112 |
7427 |
买入 |
| 09:35:18 |
18 |
61 |
7488 |
买入 |
| 09:35:21 |
18 |
11 |
7499 |
买入 |
| 09:35:24 |
18 |
5 |
7504 |
买入 |
| 09:35:27 |
18 |
7 |
7511 |
买入 |
| 09:35:30 |
17.98 |
83 |
7594 |
卖出 |
| 09:35:33 |
17.99 |
44 |
7638 |
买入 |
| 09:35:36 |
18 |
22 |
7660 |
买入 |
| 09:35:39 |
18.01 |
19 |
7679 |
买入 |
| 09:35:42 |
18.01 |
16 |
7695 |
买入 |
| 09:35:45 |
18.01 |
25 |
7720 |
买入 |
| 09:35:48 |
18.02 |
158 |
7878 |
买入 |
| 09:35:51 |
18.02 |
8 |
7886 |
买入 |
| 09:35:54 |
18 |
52 |
7938 |
卖出 |
| 09:35:57 |
18.02 |
19 |
7957 |
买入 |
| 09:36:00 |
18.02 |
3 |
7960 |
买入 |
| 09:36:03 |
18 |
38 |
7998 |
卖出 |
| 09:36:06 |
18.02 |
41 |
8039 |
买入 |
| 09:36:09 |
17.98 |
151 |
8190 |
卖出 |
| 09:36:12 |
17.99 |
41 |
8231 |
买入 |
| 09:36:15 |
18 |
31 |
8262 |
买入 |
| 09:36:18 |
18.02 |
23 |
8285 |
买入 |
| 09:36:21 |
18 |
78 |
8363 |
卖出 |
| 09:36:24 |
18.01 |
12 |
8375 |
买入 |
| 09:36:27 |
18 |
11 |
8386 |
卖出 |
| 09:36:30 |
18 |
38 |
8424 |
买入 |
| 09:36:33 |
18.01 |
3 |
8427 |
买入 |
| 09:36:36 |
18.01 |
18 |
8445 |
买入 |
| 09:36:39 |
18.01 |
5 |
8450 |
卖出 |
| 09:36:42 |
18.02 |
3 |
8453 |
买入 |
| 09:36:45 |
18.03 |
661 |
9114 |
买入 |
| 09:36:48 |
18.04 |
95 |
9209 |
买入 |
| 09:36:51 |
18.06 |
78 |
9287 |
买入 |
| 09:36:54 |
18.06 |
16 |
9303 |
买入 |
| 09:36:57 |
18.07 |
22 |
9325 |
买入 |
| 09:37:00 |
18.07 |
20 |
9345 |
买入 |
| 09:37:03 |
18.08 |
82 |
9427 |
买入 |
| 09:37:06 |
18.08 |
4 |
9431 |
买入 |
| 09:37:09 |
18.07 |
24 |
9455 |
卖出 |
| 09:37:12 |
18.07 |
115 |
9570 |
卖出 |
| 09:37:15 |
18.07 |
37 |
9607 |
卖出 |
| 09:37:18 |
18.07 |
151 |
9758 |
卖出 |
| 09:37:21 |
18.06 |
28 |
9786 |
卖出 |
| 09:37:24 |
18.06 |
17 |
9803 |
买入 |
| 09:37:27 |
18.05 |
5 |
9808 |
买入 |
| 09:37:30 |
18.05 |
10 |
9818 |
买入 |
| 09:37:33 |
18.05 |
82 |
9900 |
买入 |
| 09:37:36 |
18.06 |
91 |
9991 |
买入 |
| 09:37:39 |
18.08 |
68 |
10059 |
买入 |
| 09:37:42 |
18.07 |
2 |
10061 |
卖出 |
| 09:37:45 |
18.12 |
461 |
10522 |
买入 |
| 09:37:48 |
18.12 |
21 |
10543 |
卖出 |
| 09:37:51 |
18.1 |
280 |
10823 |
卖出 |
| 09:37:54 |
18.1 |
55 |
10878 |
买入 |
| 09:37:57 |
18.1 |
22 |
10900 |
买入 |
| 09:38:00 |
18.12 |
73 |
10973 |
买入 |
| 09:38:03 |
18.11 |
7 |
10980 |
卖出 |
| 09:38:06 |
18.12 |
156 |
11136 |
买入 |
| 09:38:09 |
18.12 |
30 |
11166 |
卖出 |
| 09:38:12 |
18.11 |
174 |
11340 |
卖出 |
| 09:38:15 |
18.13 |
67 |
11407 |
买入 |
| 09:38:18 |
18.12 |
30 |
11437 |
卖出 |
| 09:38:21 |
18.12 |
61 |
11498 |
买入 |
| 09:38:24 |
18.1 |
95 |
11593 |
卖出 |
| 09:38:27 |
18.08 |
100 |
11693 |
卖出 |
| 09:38:30 |
18.1 |
1 |
11694 |
买入 |
| 09:38:33 |
18.1 |
5 |
11699 |
买入 |
| 09:38:36 |
18.1 |
40 |
11739 |
买入 |
| 09:38:39 |
18.1 |
41 |
11780 |
买入 |
| 09:38:42 |
18.1 |
15 |
11795 |
买入 |
| 09:38:45 |
18.1 |
5 |
11800 |
卖出 |
| 09:38:48 |
18.11 |
33 |
11833 |
买入 |
| 09:38:51 |
18.1 |
32 |
11865 |
卖出 |
| 09:38:54 |
18.11 |
31 |
11896 |
买入 |
| 09:38:57 |
18.11 |
51 |
11947 |
买入 |
| 09:39:00 |
18.11 |
105 |
12052 |
买入 |
| 09:39:03 |
18.09 |
78 |
12130 |
卖出 |
| 09:39:06 |
18.08 |
42 |
12172 |
卖出 |
| 09:39:09 |
18.08 |
48 |
12220 |
卖出 |
| 09:39:12 |
18.08 |
20 |
12240 |
买入 |
| 09:39:15 |
18.08 |
13 |
12253 |
买入 |
| 09:39:18 |
18.06 |
21 |
12274 |
卖出 |
| 09:39:21 |
18.07 |
151 |
12425 |
买入 |
| 09:39:24 |
18.11 |
462 |
12887 |
买入 |
| 09:39:27 |
18.1 |
130 |
13017 |
卖出 |
| 09:39:30 |
18.11 |
56 |
13073 |
买入 |
| 09:39:33 |
18.11 |
18 |
13091 |
买入 |
| 09:39:36 |
18.08 |
22 |
13113 |
卖出 |
| 09:39:39 |
18.1 |
9 |
13122 |
买入 |
| 09:39:42 |
18.1 |
3 |
13125 |
卖出 |
| 09:39:45 |
18.11 |
4 |
13129 |
买入 |
| 09:39:48 |
18.1 |
75 |
13204 |
卖出 |
| 09:39:51 |
18.1 |
1 |
13205 |
买入 |
| 09:39:54 |
18.11 |
104 |
13309 |
买入 |
| 09:39:57 |
18.1 |
11 |
13320 |
卖出 |
| 09:40:00 |
18.1 |
19 |
13339 |
卖出 |
| 09:40:03 |
18.11 |
6 |
13345 |
买入 |
| 09:40:06 |
18.11 |
16 |
13361 |
买入 |
| 09:40:09 |
18.11 |
11 |
13372 |
买入 |
| 09:40:12 |
18.13 |
315 |
13687 |
买入 |
| 09:40:15 |
18.12 |
53 |
13740 |
卖出 |
| 09:40:18 |
18.14 |
16 |
13756 |
买入 |
| 09:40:21 |
18.14 |
54 |
13810 |
买入 |
| 09:40:24 |
18.15 |
45 |
13855 |
买入 |
| 09:40:27 |
18.15 |
13 |
13868 |
买入 |
| 09:40:30 |
18.16 |
327 |
14195 |
买入 |
| 09:40:33 |
18.17 |
6 |
14201 |
买入 |
| 09:40:36 |
18.17 |
40 |
14241 |
买入 |
| 09:40:39 |
18.18 |
21 |
14262 |
买入 |
| 09:40:42 |
18.17 |
23 |
14285 |
卖出 |
| 09:40:45 |
18.18 |
89 |
14374 |
买入 |
| 09:40:48 |
18.19 |
35 |
14409 |
买入 |
| 09:40:51 |
18.19 |
9 |
14418 |
买入 |
| 09:40:54 |
18.19 |
3 |
14421 |
买入 |
| 09:40:57 |
18.2 |
339 |
14760 |
买入 |
| 09:41:00 |
18.19 |
117 |
14877 |
卖出 |
| 09:41:03 |
18.2 |
57 |
14934 |
买入 |
| 09:41:06 |
18.19 |
39 |
14973 |
卖出 |
| 09:41:09 |
18.2 |
279 |
15252 |
买入 |
| 09:41:12 |
18.19 |
88 |
15340 |
卖出 |
| 09:41:15 |
18.17 |
85 |
15425 |
卖出 |
| 09:41:18 |
18.16 |
8 |
15433 |
卖出 |
| 09:41:21 |
18.18 |
136 |
15569 |
买入 |
| 09:41:24 |
18.19 |
116 |
15685 |
买入 |
| 09:41:27 |
18.17 |
27 |
15712 |
卖出 |
| 09:41:30 |
18.18 |
7 |
15719 |
买入 |
| 09:41:33 |
18.19 |
25 |
15744 |
买入 |
| 09:41:36 |
18.18 |
33 |
15777 |
卖出 |
| 09:41:39 |
18.2 |
30 |
15807 |
买入 |
| 09:41:42 |
18.2 |
184 |
15991 |
买入 |
| 09:41:45 |
18.2 |
54 |
16045 |
卖出 |
| 09:41:48 |
18.24 |
554 |
16599 |
买入 |
| 09:41:51 |
18.21 |
88 |
16687 |
卖出 |
| 09:41:54 |
18.24 |
37 |
16724 |
买入 |
| 09:41:57 |
18.21 |
67 |
16791 |
卖出 |
| 09:42:00 |
18.24 |
22 |
16813 |
买入 |
| 09:42:03 |
18.24 |
97 |
16910 |
买入 |
| 09:42:06 |
18.25 |
219 |
17129 |
买入 |
| 09:42:09 |
18.25 |
108 |
17237 |
卖出 |
| 09:42:12 |
18.25 |
102 |
17339 |
卖出 |
| 09:42:15 |
18.25 |
52 |
17391 |
卖出 |
| 09:42:18 |
18.26 |
50 |
17441 |
买入 |
| 09:42:21 |
18.28 |
566 |
18007 |
买入 |
| 09:42:24 |
18.26 |
133 |
18140 |
卖出 |
| 09:42:27 |
18.26 |
64 |
18204 |
卖出 |
| 09:42:30 |
18.26 |
58 |
18262 |
卖出 |
| 09:42:33 |
18.28 |
90 |
18352 |
买入 |
| 09:42:36 |
18.28 |
181 |
18533 |
卖出 |
| 09:42:39 |
18.28 |
39 |
18572 |
卖出 |
| 09:42:42 |
18.28 |
87 |
18659 |
卖出 |
| 09:42:45 |
18.31 |
594 |
19253 |
买入 |
| 09:42:48 |
18.31 |
17 |
19270 |
卖出 |
| 09:42:51 |
18.3 |
18 |
19288 |
卖出 |
| 09:42:54 |
18.31 |
55 |
19343 |
买入 |
| 09:42:57 |
18.32 |
68 |
19411 |
买入 |
| 09:43:00 |
18.31 |
82 |
19493 |
卖出 |
| 09:43:03 |
18.32 |
70 |
19563 |
买入 |
| 09:43:06 |
18.32 |
111 |
19674 |
卖出 |
| 09:43:09 |
18.32 |
98 |
19772 |
卖出 |
| 09:43:12 |
18.33 |
46 |
19818 |
买入 |
| 09:43:15 |
18.34 |
107 |
19925 |
买入 |
| 09:43:18 |
18.33 |
60 |
19985 |
卖出 |
| 09:43:21 |
18.33 |
31 |
20016 |
买入 |
| 09:43:24 |
18.33 |
89 |
20105 |
买入 |
| 09:43:27 |
18.33 |
159 |
20264 |
买入 |
| 09:43:30 |
18.33 |
146 |
20410 |
买入 |
| 09:43:33 |
18.33 |
217 |
20627 |
买入 |
| 09:43:36 |
18.33 |
50 |
20677 |
卖出 |
| 09:43:39 |
18.32 |
66 |
20743 |
卖出 |
| 09:43:42 |
18.31 |
30 |
20773 |
卖出 |
| 09:43:45 |
18.31 |
13 |
20786 |
卖出 |
| 09:43:48 |
18.31 |
76 |
20862 |
卖出 |
| 09:43:51 |
18.32 |
13 |
20875 |
买入 |
| 09:43:54 |
18.3 |
164 |
21039 |
卖出 |
| 09:43:57 |
18.3 |
141 |
21180 |
卖出 |
| 09:44:00 |
18.31 |
128 |
21308 |
买入 |