飞鹿股份[300665]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:09 |
7.53 |
25 |
25 |
集合竞价 |
| 09:23:30 |
7.53 |
28 |
28 |
集合竞价 |
| 09:24:15 |
7.53 |
28 |
28 |
集合竞价 |
| 09:24:33 |
7.53 |
34 |
34 |
集合竞价 |
| 09:24:51 |
7.53 |
35 |
35 |
集合竞价 |
| 09:25:00 |
7.53 |
35 |
35 |
集合竞价 |
| 09:25:03 |
7.53 |
35 |
70 |
卖出 |
| 09:30:03 |
7.53 |
274 |
344 |
卖出 |
| 09:30:06 |
7.54 |
69 |
413 |
买入 |
| 09:30:09 |
7.54 |
148 |
561 |
卖出 |
| 09:30:12 |
7.54 |
12 |
573 |
卖出 |
| 09:30:15 |
7.54 |
71 |
644 |
卖出 |
| 09:30:21 |
7.55 |
101 |
745 |
买入 |
| 09:30:36 |
7.54 |
25 |
770 |
买入 |
| 09:30:42 |
7.54 |
10 |
780 |
卖出 |
| 09:30:48 |
7.54 |
128 |
908 |
卖出 |
| 09:30:51 |
7.53 |
26 |
934 |
卖出 |
| 09:30:54 |
7.53 |
7 |
941 |
卖出 |
| 09:30:57 |
7.53 |
7 |
948 |
买入 |
| 09:31:03 |
7.53 |
26 |
974 |
买入 |
| 09:31:06 |
7.52 |
5 |
979 |
卖出 |
| 09:31:12 |
7.53 |
3 |
982 |
买入 |
| 09:31:15 |
7.55 |
153 |
1135 |
买入 |
| 09:31:21 |
7.55 |
14 |
1149 |
买入 |
| 09:31:24 |
7.55 |
2 |
1151 |
买入 |
| 09:31:27 |
7.55 |
12 |
1163 |
买入 |
| 09:31:30 |
7.55 |
7 |
1170 |
买入 |
| 09:31:48 |
7.55 |
26 |
1196 |
买入 |
| 09:31:51 |
7.55 |
9 |
1205 |
卖出 |
| 09:31:54 |
7.56 |
1 |
1206 |
买入 |
| 09:32:03 |
7.56 |
4 |
1210 |
买入 |
| 09:32:06 |
7.56 |
131 |
1341 |
买入 |
| 09:32:09 |
7.56 |
63 |
1404 |
买入 |
| 09:32:12 |
7.55 |
170 |
1574 |
卖出 |
| 09:32:15 |
7.55 |
57 |
1631 |
买入 |
| 09:32:18 |
7.55 |
10 |
1641 |
买入 |
| 09:32:30 |
7.55 |
1 |
1642 |
卖出 |
| 09:32:57 |
7.55 |
1 |
1643 |
卖出 |
| 09:33:00 |
7.55 |
1 |
1644 |
卖出 |
| 09:33:06 |
7.56 |
8 |
1652 |
买入 |
| 09:33:09 |
7.57 |
38 |
1690 |
买入 |
| 09:33:12 |
7.57 |
9 |
1699 |
卖出 |
| 09:33:15 |
7.57 |
10 |
1709 |
卖出 |
| 09:33:18 |
7.57 |
17 |
1726 |
卖出 |
| 09:33:24 |
7.57 |
18 |
1744 |
买入 |
| 09:33:36 |
7.56 |
2 |
1746 |
卖出 |
| 09:33:39 |
7.56 |
16 |
1762 |
卖出 |
| 09:33:51 |
7.56 |
1 |
1763 |
卖出 |
| 09:33:54 |
7.56 |
1 |
1764 |
卖出 |
| 09:34:06 |
7.57 |
101 |
1865 |
买入 |
| 09:34:12 |
7.56 |
1 |
1866 |
卖出 |
| 09:34:21 |
7.56 |
20 |
1886 |
卖出 |
| 09:34:24 |
7.56 |
28 |
1914 |
卖出 |
| 09:34:33 |
7.57 |
27 |
1941 |
买入 |
| 09:34:42 |
7.57 |
7 |
1948 |
卖出 |
| 09:34:45 |
7.57 |
10 |
1958 |
卖出 |
| 09:34:51 |
7.58 |
1 |
1959 |
买入 |
| 09:34:57 |
7.58 |
2 |
1961 |
买入 |
| 09:35:00 |
7.58 |
49 |
2010 |
买入 |
| 09:35:03 |
7.59 |
78 |
2088 |
买入 |
| 09:35:09 |
7.58 |
96 |
2184 |
卖出 |
| 09:35:18 |
7.6 |
33 |
2217 |
买入 |
| 09:35:24 |
7.6 |
88 |
2305 |
买入 |
| 09:35:30 |
7.59 |
59 |
2364 |
卖出 |
| 09:35:33 |
7.6 |
10 |
2374 |
买入 |
| 09:35:39 |
7.6 |
1 |
2375 |
卖出 |
| 09:35:42 |
7.6 |
7 |
2382 |
买入 |
| 09:35:45 |
7.61 |
24 |
2406 |
买入 |
| 09:36:00 |
7.62 |
25 |
2431 |
买入 |
| 09:36:09 |
7.62 |
16 |
2447 |
买入 |
| 09:36:18 |
7.62 |
81 |
2528 |
买入 |
| 09:36:21 |
7.62 |
1 |
2529 |
卖出 |
| 09:36:24 |
7.62 |
3 |
2532 |
卖出 |
| 09:36:27 |
7.62 |
7 |
2539 |
卖出 |
| 09:36:30 |
7.63 |
11 |
2550 |
买入 |
| 09:36:33 |
7.62 |
165 |
2715 |
卖出 |
| 09:36:39 |
7.61 |
14 |
2729 |
卖出 |
| 09:36:42 |
7.62 |
20 |
2749 |
卖出 |
| 09:36:48 |
7.62 |
2 |
2751 |
卖出 |
| 09:36:54 |
7.63 |
2 |
2753 |
买入 |
| 09:36:57 |
7.63 |
4 |
2757 |
卖出 |
| 09:37:00 |
7.62 |
1 |
2758 |
卖出 |
| 09:37:03 |
7.64 |
17 |
2775 |
买入 |
| 09:37:09 |
7.63 |
106 |
2881 |
卖出 |
| 09:37:18 |
7.63 |
10 |
2891 |
卖出 |
| 09:37:21 |
7.63 |
7 |
2898 |
卖出 |
| 09:37:24 |
7.63 |
2 |
2900 |
卖出 |
| 09:37:30 |
7.64 |
5 |
2905 |
买入 |
| 09:37:33 |
7.63 |
1 |
2906 |
卖出 |
| 09:37:36 |
7.63 |
36 |
2942 |
卖出 |
| 09:37:42 |
7.62 |
14 |
2956 |
卖出 |
| 09:37:45 |
7.62 |
9 |
2965 |
卖出 |
| 09:38:12 |
7.63 |
14 |
2979 |
买入 |
| 09:38:15 |
7.63 |
6 |
2985 |
卖出 |
| 09:38:30 |
7.63 |
3 |
2988 |
卖出 |
| 09:38:36 |
7.63 |
3 |
2991 |
买入 |
| 09:38:45 |
7.63 |
2 |
2993 |
买入 |
| 09:38:48 |
7.63 |
10 |
3003 |
卖出 |
| 09:38:51 |
7.63 |
9 |
3012 |
卖出 |
| 09:38:54 |
7.62 |
24 |
3036 |
卖出 |
| 09:39:09 |
7.64 |
57 |
3093 |
买入 |
| 09:39:12 |
7.64 |
201 |
3294 |
买入 |
| 09:39:15 |
7.63 |
11 |
3305 |
卖出 |
| 09:39:18 |
7.62 |
28 |
3333 |
卖出 |
| 09:39:33 |
7.62 |
10 |
3343 |
卖出 |
| 09:39:42 |
7.62 |
7 |
3350 |
卖出 |
| 09:40:03 |
7.63 |
20 |
3370 |
买入 |
| 09:40:06 |
7.63 |
58 |
3428 |
买入 |
| 09:40:15 |
7.64 |
159 |
3587 |
买入 |
| 09:40:21 |
7.63 |
28 |
3615 |
卖出 |
| 09:40:36 |
7.63 |
5 |
3620 |
卖出 |
| 09:40:48 |
7.64 |
134 |
3754 |
买入 |
| 09:40:51 |
7.64 |
21 |
3775 |
卖出 |
| 09:40:57 |
7.64 |
14 |
3789 |
卖出 |
| 09:41:09 |
7.64 |
49 |
3838 |
卖出 |
| 09:41:12 |
7.64 |
1 |
3839 |
卖出 |
| 09:41:15 |
7.64 |
14 |
3853 |
卖出 |
| 09:41:27 |
7.65 |
103 |
3956 |
买入 |
| 09:41:42 |
7.64 |
22 |
3978 |
卖出 |
| 09:41:48 |
7.64 |
4 |
3982 |
卖出 |
| 09:41:51 |
7.64 |
37 |
4019 |
卖出 |
| 09:41:57 |
7.64 |
10 |
4029 |
卖出 |
| 09:42:00 |
7.64 |
45 |
4074 |
卖出 |
| 09:42:03 |
7.64 |
2 |
4076 |
卖出 |
| 09:42:06 |
7.64 |
14 |
4090 |
卖出 |
| 09:42:15 |
7.64 |
10 |
4100 |
卖出 |
| 09:42:27 |
7.63 |
30 |
4130 |
卖出 |
| 09:42:33 |
7.63 |
14 |
4144 |
卖出 |
| 09:42:51 |
7.63 |
1 |
4145 |
卖出 |
| 09:42:54 |
7.63 |
1 |
4146 |
卖出 |
| 09:43:03 |
7.63 |
4 |
4150 |
卖出 |
| 09:43:06 |
7.63 |
8 |
4158 |
卖出 |
| 09:43:09 |
7.63 |
9 |
4167 |
卖出 |
| 09:43:27 |
7.62 |
1 |
4168 |
卖出 |
| 09:43:48 |
7.62 |
3 |
4171 |
卖出 |
| 09:44:00 |
7.62 |
6 |
4177 |
卖出 |
| 09:44:12 |
7.62 |
10 |
4187 |
卖出 |
| 09:44:15 |
7.62 |
26 |
4213 |
卖出 |
| 09:44:21 |
7.62 |
8 |
4221 |
卖出 |
| 09:44:27 |
7.62 |
3 |
4224 |
买入 |
| 09:44:30 |
7.61 |
20 |
4244 |
卖出 |
| 09:44:33 |
7.61 |
1 |
4245 |
卖出 |
| 09:44:39 |
7.61 |
4 |
4249 |
卖出 |
| 09:44:51 |
7.62 |
1 |
4250 |
买入 |
| 09:44:57 |
7.61 |
29 |
4279 |
卖出 |
| 09:45:00 |
7.61 |
50 |
4329 |
卖出 |
| 09:45:09 |
7.62 |
305 |
4634 |
买入 |
| 09:45:12 |
7.62 |
1 |
4635 |
买入 |
| 09:45:15 |
7.61 |
29 |
4664 |
卖出 |
| 09:45:18 |
7.61 |
14 |
4678 |
卖出 |
| 09:45:24 |
7.61 |
14 |
4692 |
卖出 |
| 09:45:30 |
7.61 |
1 |
4693 |
卖出 |
| 09:45:33 |
7.62 |
2 |
4695 |
买入 |
| 09:45:39 |
7.62 |
16 |
4711 |
卖出 |
| 09:45:45 |
7.64 |
15 |
4726 |
买入 |
| 09:45:48 |
7.62 |
1 |
4727 |
卖出 |
| 09:45:57 |
7.62 |
48 |
4775 |
卖出 |
| 09:46:24 |
7.63 |
11 |
4786 |
买入 |
| 09:46:27 |
7.63 |
3 |
4789 |
卖出 |
| 09:46:39 |
7.64 |
38 |
4827 |
买入 |
| 09:46:42 |
7.64 |
36 |
4863 |
买入 |
| 09:46:48 |
7.65 |
39 |
4902 |
买入 |
| 09:47:03 |
7.65 |
9 |
4911 |
买入 |
| 09:47:15 |
7.64 |
73 |
4984 |
卖出 |
| 09:47:18 |
7.65 |
70 |
5054 |
买入 |
| 09:47:21 |
7.64 |
50 |
5104 |
卖出 |
| 09:47:24 |
7.64 |
5 |
5109 |
卖出 |
| 09:47:39 |
7.65 |
4 |
5113 |
买入 |
| 09:47:48 |
7.64 |
1 |
5114 |
卖出 |
| 09:47:51 |
7.65 |
62 |
5176 |
买入 |
| 09:47:57 |
7.64 |
36 |
5212 |
卖出 |
| 09:48:03 |
7.64 |
14 |
5226 |
卖出 |
| 09:48:06 |
7.64 |
20 |
5246 |
卖出 |
| 09:48:09 |
7.63 |
7 |
5253 |
卖出 |
| 09:48:12 |
7.64 |
100 |
5353 |
买入 |
| 09:48:39 |
7.64 |
3 |
5356 |
卖出 |
| 09:48:45 |
7.64 |
1 |
5357 |
卖出 |
| 09:49:33 |
7.64 |
16 |
5373 |
卖出 |
| 09:49:36 |
7.64 |
5 |
5378 |
买入 |
| 09:49:39 |
7.64 |
45 |
5423 |
卖出 |
| 09:49:48 |
7.64 |
12 |
5435 |
买入 |
| 09:50:09 |
7.63 |
49 |
5484 |
卖出 |
| 09:50:12 |
7.64 |
18 |
5502 |
买入 |
| 09:50:15 |
7.65 |
104 |
5606 |
买入 |
| 09:50:18 |
7.66 |
7 |
5613 |
买入 |
| 09:50:21 |
7.64 |
14 |
5627 |
卖出 |
| 09:50:24 |
7.66 |
35 |
5662 |
买入 |
| 09:50:48 |
7.66 |
5 |
5667 |
买入 |
| 09:50:51 |
7.66 |
70 |
5737 |
买入 |
| 09:50:54 |
7.66 |
5 |
5742 |
买入 |
| 09:51:06 |
7.67 |
15 |
5757 |
买入 |
| 09:51:12 |
7.66 |
2 |
5759 |
卖出 |
| 09:51:24 |
7.66 |
1 |
5760 |
卖出 |
| 09:51:27 |
7.67 |
20 |
5780 |
买入 |
| 09:51:30 |
7.66 |
12 |
5792 |
卖出 |
| 09:51:33 |
7.66 |
3 |
5795 |
卖出 |
| 09:51:36 |
7.66 |
40 |
5835 |
买入 |
| 09:51:39 |
7.67 |
46 |
5881 |
买入 |
| 09:51:42 |
7.65 |
14 |
5895 |
卖出 |
| 09:51:45 |
7.67 |
67 |
5962 |
买入 |
| 09:51:54 |
7.66 |
41 |
6003 |
卖出 |
| 09:52:12 |
7.66 |
1 |
6004 |
卖出 |
| 09:52:15 |
7.66 |
16 |
6020 |
卖出 |
| 09:52:18 |
7.66 |
4 |
6024 |
卖出 |
| 09:52:24 |
7.66 |
12 |
6036 |
卖出 |
| 09:52:33 |
7.67 |
44 |
6080 |
买入 |
| 09:52:45 |
7.66 |
1 |
6081 |
卖出 |
| 09:52:51 |
7.66 |
2 |
6083 |
卖出 |
| 09:53:06 |
7.66 |
5 |
6088 |
卖出 |
| 09:53:09 |
7.67 |
31 |
6119 |
买入 |
| 09:53:12 |
7.66 |
1 |
6120 |
卖出 |
| 09:53:18 |
7.66 |
1 |
6121 |
卖出 |
| 09:53:33 |
7.67 |
1 |
6122 |
买入 |
| 09:53:36 |
7.66 |
1 |
6123 |
卖出 |
| 09:53:54 |
7.66 |
1 |
6124 |
卖出 |
| 09:54:00 |
7.66 |
20 |
6144 |
卖出 |
| 09:54:03 |
7.66 |
53 |
6197 |
卖出 |
| 09:54:09 |
7.65 |
28 |
6225 |
卖出 |
| 09:54:30 |
7.65 |
3 |
6228 |
卖出 |
| 09:54:36 |
7.65 |
18 |
6246 |
卖出 |
| 09:54:54 |
7.64 |
4 |
6250 |
卖出 |
| 09:55:00 |
7.64 |
1 |
6251 |
卖出 |
| 09:55:09 |
7.65 |
10 |
6261 |
买入 |
| 09:55:15 |
7.65 |
124 |
6385 |
买入 |
| 09:55:18 |
7.67 |
280 |
6665 |
买入 |
| 09:55:21 |
7.67 |
59 |
6724 |
买入 |
| 09:55:24 |
7.67 |
53 |
6777 |
买入 |
| 09:55:39 |
7.67 |
5 |
6782 |
买入 |
| 09:55:42 |
7.67 |
68 |
6850 |
买入 |
| 09:55:54 |
7.68 |
222 |
7072 |
买入 |
| 09:55:57 |
7.68 |
44 |
7116 |
买入 |
| 09:56:00 |
7.68 |
5 |
7121 |
买入 |
| 09:56:03 |
7.69 |
87 |
7208 |
买入 |
| 09:56:12 |
7.69 |
6 |
7214 |
买入 |
| 09:56:15 |
7.69 |
10 |
7224 |
买入 |
| 09:56:21 |
7.69 |
13 |
7237 |
买入 |
| 09:56:27 |
7.69 |
49 |
7286 |
买入 |
| 09:56:30 |
7.69 |
2 |
7288 |
卖出 |
| 09:56:33 |
7.69 |
17 |
7305 |
卖出 |
| 09:56:36 |
7.7 |
6 |
7311 |
买入 |
| 09:56:39 |
7.69 |
1 |
7312 |
卖出 |
| 09:57:00 |
7.7 |
192 |
7504 |
买入 |
| 09:57:03 |
7.71 |
6 |
7510 |
买入 |
| 09:57:06 |
7.7 |
11 |
7521 |
卖出 |
| 09:57:12 |
7.71 |
38 |
7559 |
买入 |
| 09:57:18 |
7.7 |
1 |
7560 |
卖出 |
| 09:57:21 |
7.7 |
13 |
7573 |
卖出 |
| 09:57:30 |
7.7 |
101 |
7674 |
卖出 |
| 09:57:33 |
7.7 |
3 |
7677 |
卖出 |
| 09:57:36 |
7.71 |
4 |
7681 |
买入 |
| 09:57:45 |
7.71 |
10 |
7691 |
买入 |
| 09:57:48 |
7.7 |
1 |
7692 |
卖出 |
| 09:57:51 |
7.71 |
2 |
7694 |
买入 |
| 09:57:54 |
7.68 |
14 |
7708 |
卖出 |
| 09:58:00 |
7.67 |
22 |
7730 |
卖出 |
| 09:58:06 |
7.68 |
10 |
7740 |
买入 |
| 09:58:12 |
7.67 |
20 |
7760 |
卖出 |
| 09:58:15 |
7.67 |
81 |
7841 |
卖出 |
| 09:58:27 |
7.67 |
1 |
7842 |
买入 |
| 09:58:45 |
7.67 |
30 |
7872 |
买入 |
| 09:58:48 |
7.67 |
3 |
7875 |
买入 |
| 09:58:57 |
7.69 |
6 |
7881 |
买入 |
| 09:59:06 |
7.69 |
16 |
7897 |
买入 |
| 09:59:21 |
7.67 |
1 |
7898 |
卖出 |
| 09:59:45 |
7.67 |
3 |
7901 |
卖出 |
| 09:59:48 |
7.67 |
9 |
7910 |
卖出 |
| 09:59:51 |
7.68 |
1 |
7911 |
买入 |
| 10:00:06 |
7.67 |
1 |
7912 |
卖出 |
| 10:00:12 |
7.67 |
2 |
7914 |
卖出 |
| 10:00:24 |
7.69 |
115 |
8029 |
买入 |
| 10:00:30 |
7.67 |
28 |
8057 |
卖出 |
| 10:00:39 |
7.67 |
6 |
8063 |
卖出 |
| 10:00:42 |
7.67 |
17 |
8080 |
卖出 |
| 10:00:45 |
7.68 |
51 |
8131 |
买入 |
| 10:00:48 |
7.67 |
11 |
8142 |
买入 |
| 10:01:03 |
7.67 |
22 |
8164 |
买入 |
| 10:01:15 |
7.67 |
210 |
8374 |
卖出 |
| 10:01:30 |
7.67 |
10 |
8384 |
买入 |
| 10:01:45 |
7.66 |
8 |
8392 |
卖出 |
| 10:02:00 |
7.66 |
57 |
8449 |
卖出 |
| 10:02:03 |
7.66 |
34 |
8483 |
卖出 |
| 10:02:06 |
7.66 |
17 |
8500 |
买入 |
| 10:02:12 |
7.66 |
12 |
8512 |
买入 |
| 10:02:15 |
7.66 |
32 |
8544 |
卖出 |
| 10:02:18 |
7.66 |
54 |
8598 |
卖出 |
| 10:02:24 |
7.65 |
7 |
8605 |
卖出 |
| 10:02:27 |
7.65 |
7 |
8612 |
卖出 |
| 10:02:30 |
7.65 |
47 |
8659 |
卖出 |
| 10:02:33 |
7.65 |
10 |
8669 |
卖出 |
| 10:02:36 |
7.65 |
26 |
8695 |
卖出 |
| 10:02:39 |
7.65 |
18 |
8713 |
卖出 |
| 10:02:42 |
7.65 |
12 |
8725 |
卖出 |
| 10:02:45 |
7.65 |
28 |
8753 |
卖出 |
| 10:02:48 |
7.65 |
9 |
8762 |
卖出 |
| 10:02:51 |
7.65 |
16 |
8778 |
卖出 |
| 10:02:57 |
7.64 |
1 |
8779 |
卖出 |
| 10:03:15 |
7.64 |
4 |
8783 |
卖出 |
| 10:03:18 |
7.65 |
50 |
8833 |
买入 |
| 10:03:24 |
7.64 |
11 |
8844 |
卖出 |
| 10:03:57 |
7.65 |
186 |
9030 |
买入 |