飞科电器[603868]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
78.35 |
1 |
1 |
集合竞价 |
| 09:15:07 |
85.37 |
16 |
16 |
集合竞价 |
| 09:15:10 |
85 |
24 |
24 |
集合竞价 |
| 09:15:25 |
82.35 |
24 |
24 |
集合竞价 |
| 09:16:13 |
84.9 |
24 |
24 |
集合竞价 |
| 09:16:37 |
84 |
24 |
24 |
集合竞价 |
| 09:17:10 |
85 |
24 |
24 |
集合竞价 |
| 09:17:13 |
84.9 |
24 |
24 |
集合竞价 |
| 09:17:22 |
84.9 |
24 |
24 |
集合竞价 |
| 09:17:25 |
84.9 |
24 |
24 |
集合竞价 |
| 09:17:34 |
86 |
42 |
42 |
集合竞价 |
| 09:17:46 |
86 |
41 |
41 |
集合竞价 |
| 09:17:49 |
86 |
43 |
43 |
集合竞价 |
| 09:17:55 |
86 |
46 |
46 |
集合竞价 |
| 09:17:58 |
86 |
47 |
47 |
集合竞价 |
| 09:18:01 |
86 |
42 |
42 |
集合竞价 |
| 09:18:19 |
86 |
39 |
39 |
集合竞价 |
| 09:18:25 |
86 |
42 |
42 |
集合竞价 |
| 09:18:28 |
86 |
42 |
42 |
集合竞价 |
| 09:18:40 |
86 |
43 |
43 |
集合竞价 |
| 09:18:43 |
86 |
43 |
43 |
集合竞价 |
| 09:18:52 |
86 |
44 |
44 |
集合竞价 |
| 09:19:16 |
86 |
45 |
45 |
集合竞价 |
| 09:19:19 |
86 |
93 |
93 |
集合竞价 |
| 09:19:31 |
86 |
96 |
96 |
集合竞价 |
| 09:19:34 |
86 |
97 |
97 |
集合竞价 |
| 09:19:46 |
86 |
102 |
102 |
集合竞价 |
| 09:20:01 |
86 |
103 |
103 |
集合竞价 |
| 09:20:13 |
86 |
109 |
109 |
集合竞价 |
| 09:20:31 |
86 |
112 |
112 |
集合竞价 |
| 09:20:34 |
86 |
114 |
114 |
集合竞价 |
| 09:20:40 |
86 |
114 |
114 |
集合竞价 |
| 09:20:52 |
86 |
114 |
114 |
集合竞价 |
| 09:20:58 |
86 |
114 |
114 |
集合竞价 |
| 09:21:01 |
86 |
114 |
114 |
集合竞价 |
| 09:21:04 |
86 |
114 |
114 |
集合竞价 |
| 09:21:07 |
86 |
114 |
114 |
集合竞价 |
| 09:21:13 |
86 |
114 |
114 |
集合竞价 |
| 09:21:25 |
86 |
114 |
114 |
集合竞价 |
| 09:21:34 |
86 |
115 |
115 |
集合竞价 |
| 09:21:46 |
86 |
115 |
115 |
集合竞价 |
| 09:21:49 |
86 |
115 |
115 |
集合竞价 |
| 09:22:04 |
86 |
116 |
116 |
集合竞价 |
| 09:22:10 |
86 |
116 |
116 |
集合竞价 |
| 09:22:13 |
86 |
116 |
116 |
集合竞价 |
| 09:22:37 |
86 |
116 |
116 |
集合竞价 |
| 09:22:49 |
86 |
116 |
116 |
集合竞价 |
| 09:22:55 |
86 |
116 |
116 |
集合竞价 |
| 09:23:22 |
86 |
117 |
117 |
集合竞价 |
| 09:23:28 |
86 |
117 |
117 |
集合竞价 |
| 09:23:31 |
86 |
117 |
117 |
集合竞价 |
| 09:23:37 |
86 |
117 |
117 |
集合竞价 |
| 09:23:46 |
86 |
117 |
117 |
集合竞价 |
| 09:23:52 |
86 |
117 |
117 |
集合竞价 |
| 09:23:58 |
86 |
117 |
117 |
集合竞价 |
| 09:24:01 |
86 |
117 |
117 |
集合竞价 |
| 09:24:04 |
86 |
117 |
117 |
集合竞价 |
| 09:24:10 |
86 |
117 |
117 |
集合竞价 |
| 09:24:16 |
85.97 |
117 |
117 |
集合竞价 |
| 09:24:22 |
85.9 |
117 |
117 |
集合竞价 |
| 09:24:25 |
85.9 |
117 |
117 |
集合竞价 |
| 09:24:31 |
85.9 |
117 |
117 |
集合竞价 |
| 09:24:37 |
85.9 |
117 |
117 |
集合竞价 |
| 09:24:40 |
85 |
126 |
126 |
集合竞价 |
| 09:24:46 |
85 |
126 |
126 |
集合竞价 |
| 09:24:49 |
85 |
126 |
126 |
集合竞价 |
| 09:24:52 |
84.16 |
128 |
128 |
集合竞价 |
| 09:24:55 |
83 |
134 |
134 |
集合竞价 |
| 09:24:58 |
82.75 |
135 |
135 |
集合竞价 |
| 09:25:01 |
80.38 |
145 |
280 |
买入 |
| 09:30:01 |
80.37 |
4 |
284 |
卖出 |
| 09:30:04 |
80.36 |
40 |
324 |
卖出 |
| 09:30:07 |
80.17 |
45 |
369 |
买入 |
| 09:30:10 |
80 |
40 |
409 |
卖出 |
| 09:30:13 |
79.99 |
22 |
431 |
卖出 |
| 09:30:16 |
79.39 |
43 |
474 |
卖出 |
| 09:30:19 |
79.37 |
46 |
520 |
卖出 |
| 09:30:22 |
79.98 |
20 |
540 |
买入 |
| 09:30:25 |
79.97 |
11 |
551 |
卖出 |
| 09:30:28 |
79.38 |
7 |
558 |
卖出 |
| 09:30:31 |
79.38 |
3 |
561 |
卖出 |
| 09:30:34 |
79.38 |
16 |
577 |
卖出 |
| 09:30:37 |
79.38 |
2 |
579 |
卖出 |
| 09:30:40 |
79.76 |
9 |
588 |
买入 |
| 09:30:43 |
79.73 |
1 |
589 |
卖出 |
| 09:30:46 |
79.73 |
20 |
609 |
买入 |
| 09:30:49 |
79.78 |
66 |
675 |
买入 |
| 09:30:52 |
79.95 |
2 |
677 |
买入 |
| 09:30:55 |
79.78 |
15 |
692 |
卖出 |
| 09:30:58 |
79.76 |
8 |
700 |
卖出 |
| 09:31:01 |
79.76 |
4 |
704 |
卖出 |
| 09:31:04 |
79.73 |
55 |
759 |
卖出 |
| 09:31:07 |
79.73 |
39 |
798 |
卖出 |
| 09:31:10 |
79.39 |
4 |
802 |
卖出 |
| 09:31:13 |
79.13 |
10 |
812 |
卖出 |
| 09:31:16 |
79.13 |
10 |
822 |
卖出 |
| 09:31:19 |
79.73 |
26 |
848 |
买入 |
| 09:31:22 |
79.72 |
2 |
850 |
卖出 |
| 09:31:25 |
79.51 |
5 |
855 |
卖出 |
| 09:31:28 |
79.66 |
20 |
875 |
买入 |
| 09:31:31 |
79.78 |
10 |
885 |
买入 |
| 09:31:34 |
79.86 |
5 |
890 |
买入 |
| 09:31:37 |
79.79 |
2 |
892 |
卖出 |
| 09:31:40 |
80 |
11 |
903 |
买入 |
| 09:31:43 |
80 |
1 |
904 |
买入 |
| 09:31:46 |
80.11 |
2 |
906 |
买入 |
| 09:31:49 |
80.11 |
1 |
907 |
买入 |
| 09:31:52 |
80.14 |
1 |
908 |
卖出 |
| 09:31:55 |
80.13 |
4 |
912 |
卖出 |
| 09:31:58 |
80.1 |
19 |
931 |
卖出 |
| 09:32:01 |
80.13 |
20 |
951 |
买入 |
| 09:32:04 |
80.34 |
16 |
967 |
买入 |
| 09:32:07 |
80.34 |
4 |
971 |
买入 |
| 09:32:10 |
80.31 |
5 |
976 |
卖出 |
| 09:32:13 |
79.76 |
43 |
1019 |
卖出 |
| 09:32:16 |
80.2 |
3 |
1022 |
买入 |
| 09:32:22 |
79.82 |
14 |
1036 |
卖出 |
| 09:32:25 |
79.76 |
5 |
1041 |
卖出 |
| 09:32:28 |
79.82 |
3 |
1044 |
买入 |
| 09:32:31 |
79.85 |
22 |
1066 |
买入 |
| 09:32:34 |
79.84 |
10 |
1076 |
卖出 |
| 09:32:37 |
79.83 |
2 |
1078 |
卖出 |
| 09:32:40 |
79.92 |
1 |
1079 |
买入 |
| 09:32:43 |
79.98 |
1 |
1080 |
买入 |
| 09:32:46 |
79.99 |
6 |
1086 |
买入 |
| 09:32:49 |
79.98 |
13 |
1099 |
卖出 |
| 09:32:52 |
79.99 |
2 |
1101 |
卖出 |
| 09:32:55 |
80 |
15 |
1116 |
卖出 |
| 09:32:58 |
80 |
2 |
1118 |
买入 |
| 09:33:01 |
80.02 |
6 |
1124 |
买入 |
| 09:33:04 |
79.96 |
24 |
1148 |
卖出 |
| 09:33:07 |
79.99 |
20 |
1168 |
买入 |
| 09:33:10 |
79.75 |
3 |
1171 |
卖出 |
| 09:33:13 |
79.92 |
11 |
1182 |
买入 |
| 09:33:16 |
79.72 |
17 |
1199 |
卖出 |
| 09:33:22 |
79.71 |
3 |
1202 |
买入 |
| 09:33:25 |
79.67 |
5 |
1207 |
买入 |
| 09:33:34 |
79.61 |
1 |
1208 |
卖出 |
| 09:33:37 |
79.38 |
1 |
1209 |
卖出 |
| 09:33:46 |
79.25 |
5 |
1214 |
卖出 |
| 09:33:49 |
79.18 |
5 |
1219 |
卖出 |
| 09:33:52 |
79.1 |
23 |
1242 |
卖出 |
| 09:33:55 |
79 |
87 |
1329 |
卖出 |
| 09:33:58 |
79.06 |
5 |
1334 |
买入 |
| 09:34:01 |
79.06 |
6 |
1340 |
卖出 |
| 09:34:04 |
79 |
3 |
1343 |
卖出 |
| 09:34:07 |
79 |
9 |
1352 |
卖出 |
| 09:34:10 |
79 |
11 |
1363 |
卖出 |
| 09:34:13 |
78.88 |
2 |
1365 |
卖出 |
| 09:34:16 |
78.96 |
1 |
1366 |
买入 |
| 09:34:19 |
78.92 |
8 |
1374 |
卖出 |
| 09:34:22 |
78.92 |
4 |
1378 |
买入 |
| 09:34:25 |
78.91 |
1 |
1379 |
卖出 |
| 09:34:34 |
78.69 |
5 |
1384 |
卖出 |
| 09:34:37 |
78.59 |
1 |
1385 |
卖出 |
| 09:34:40 |
78.59 |
1 |
1386 |
卖出 |
| 09:34:46 |
78.76 |
16 |
1402 |
买入 |
| 09:34:52 |
78.74 |
2 |
1404 |
买入 |
| 09:34:58 |
78.73 |
2 |
1406 |
买入 |
| 09:35:01 |
78.51 |
3 |
1409 |
卖出 |
| 09:35:04 |
78.47 |
12 |
1421 |
卖出 |
| 09:35:07 |
78.43 |
62 |
1483 |
卖出 |
| 09:35:10 |
78.32 |
2 |
1485 |
卖出 |
| 09:35:13 |
78 |
71 |
1556 |
卖出 |
| 09:35:16 |
78.25 |
7 |
1563 |
买入 |
| 09:35:19 |
78.15 |
27 |
1590 |
卖出 |
| 09:35:22 |
77.92 |
14 |
1604 |
卖出 |
| 09:35:25 |
77.92 |
1 |
1605 |
买入 |
| 09:35:28 |
77.79 |
2 |
1607 |
卖出 |
| 09:35:34 |
77.98 |
1 |
1608 |
买入 |
| 09:35:37 |
77.51 |
13 |
1621 |
卖出 |
| 09:35:40 |
77.38 |
109 |
1730 |
卖出 |
| 09:35:43 |
77.18 |
15 |
1745 |
卖出 |
| 09:35:46 |
77.37 |
1 |
1746 |
买入 |
| 09:35:49 |
77.37 |
1 |
1747 |
买入 |
| 09:35:55 |
77.2 |
18 |
1765 |
卖出 |
| 09:36:01 |
77.09 |
6 |
1771 |
卖出 |
| 09:36:04 |
77.17 |
7 |
1778 |
买入 |
| 09:36:07 |
77 |
38 |
1816 |
卖出 |
| 09:36:10 |
77 |
1 |
1817 |
买入 |
| 09:36:13 |
76.8 |
1 |
1818 |
卖出 |
| 09:36:16 |
76.99 |
1 |
1819 |
买入 |
| 09:36:19 |
76.8 |
6 |
1825 |
卖出 |
| 09:36:22 |
76.8 |
18 |
1843 |
买入 |
| 09:36:25 |
76.58 |
4 |
1847 |
卖出 |
| 09:36:28 |
76.58 |
1 |
1848 |
卖出 |
| 09:36:31 |
76.58 |
16 |
1864 |
买入 |
| 09:36:34 |
76.8 |
11 |
1875 |
买入 |
| 09:36:37 |
76.6 |
1 |
1876 |
卖出 |
| 09:36:40 |
76.74 |
11 |
1887 |
买入 |
| 09:36:43 |
76.54 |
6 |
1893 |
卖出 |
| 09:36:46 |
76.45 |
32 |
1925 |
卖出 |
| 09:36:49 |
76.34 |
11 |
1936 |
卖出 |
| 09:36:52 |
76.34 |
3 |
1939 |
买入 |
| 09:36:55 |
76 |
17 |
1956 |
卖出 |
| 09:36:58 |
76.5 |
14 |
1970 |
买入 |
| 09:37:01 |
76.29 |
19 |
1989 |
卖出 |
| 09:37:04 |
76.31 |
3 |
1992 |
买入 |
| 09:37:07 |
76.29 |
7 |
1999 |
卖出 |
| 09:37:10 |
76.32 |
10 |
2009 |
买入 |
| 09:37:13 |
76.43 |
1 |
2010 |
买入 |
| 09:37:16 |
76.44 |
9 |
2019 |
买入 |
| 09:37:19 |
76.42 |
5 |
2024 |
卖出 |
| 09:37:22 |
76.32 |
5 |
2029 |
卖出 |
| 09:37:25 |
76.32 |
5 |
2034 |
买入 |
| 09:37:31 |
76.21 |
27 |
2061 |
卖出 |
| 09:37:34 |
76.21 |
7 |
2068 |
卖出 |
| 09:37:37 |
76.06 |
22 |
2090 |
卖出 |
| 09:37:40 |
76 |
14 |
2104 |
卖出 |
| 09:37:43 |
75.77 |
29 |
2133 |
卖出 |
| 09:37:46 |
75.77 |
54 |
2187 |
卖出 |
| 09:37:49 |
75.8 |
63 |
2250 |
买入 |
| 09:37:52 |
76.21 |
9 |
2259 |
买入 |
| 09:37:55 |
75.7 |
11 |
2270 |
卖出 |
| 09:38:01 |
75.71 |
8 |
2278 |
卖出 |
| 09:38:04 |
76.21 |
10 |
2288 |
买入 |
| 09:38:07 |
75.8 |
3 |
2291 |
卖出 |
| 09:38:10 |
75.79 |
31 |
2322 |
卖出 |
| 09:38:13 |
76.03 |
7 |
2329 |
买入 |
| 09:38:16 |
75.8 |
8 |
2337 |
买入 |
| 09:38:28 |
75.82 |
2 |
2339 |
卖出 |
| 09:38:31 |
75.8 |
20 |
2359 |
卖出 |
| 09:38:37 |
75.99 |
2 |
2361 |
买入 |
| 09:38:40 |
76 |
2 |
2363 |
买入 |
| 09:38:43 |
76 |
1 |
2364 |
买入 |
| 09:38:46 |
76.02 |
10 |
2374 |
买入 |
| 09:38:49 |
76.21 |
23 |
2397 |
买入 |
| 09:38:55 |
76.32 |
1 |
2398 |
买入 |
| 09:38:58 |
76.47 |
3 |
2401 |
买入 |
| 09:39:01 |
76.33 |
2 |
2403 |
卖出 |
| 09:39:04 |
76.37 |
8 |
2411 |
卖出 |
| 09:39:07 |
76.47 |
24 |
2435 |
买入 |
| 09:39:10 |
76.47 |
1 |
2436 |
买入 |
| 09:39:13 |
76.45 |
2 |
2438 |
卖出 |
| 09:39:22 |
76.54 |
2 |
2440 |
买入 |
| 09:39:25 |
76.54 |
6 |
2446 |
买入 |
| 09:39:28 |
76.58 |
4 |
2450 |
买入 |
| 09:39:31 |
76.34 |
9 |
2459 |
卖出 |
| 09:39:34 |
76.45 |
7 |
2466 |
买入 |
| 09:39:37 |
76.35 |
5 |
2471 |
卖出 |
| 09:39:43 |
76.45 |
11 |
2482 |
买入 |
| 09:39:46 |
76.35 |
4 |
2486 |
买入 |
| 09:39:49 |
76.34 |
1 |
2487 |
卖出 |
| 09:39:52 |
76.23 |
4 |
2491 |
卖出 |
| 09:39:55 |
76.33 |
11 |
2502 |
买入 |
| 09:39:58 |
76.33 |
5 |
2507 |
买入 |
| 09:40:07 |
76.04 |
16 |
2523 |
卖出 |
| 09:40:10 |
76.04 |
34 |
2557 |
买入 |
| 09:40:13 |
75.99 |
5 |
2562 |
卖出 |
| 09:40:16 |
75.99 |
3 |
2565 |
买入 |
| 09:40:19 |
75.99 |
7 |
2572 |
买入 |
| 09:40:22 |
75.99 |
3 |
2575 |
买入 |
| 09:40:25 |
75.86 |
14 |
2589 |
卖出 |
| 09:40:28 |
75.8 |
21 |
2610 |
卖出 |
| 09:40:31 |
75.73 |
1 |
2611 |
卖出 |
| 09:40:37 |
75.72 |
5 |
2616 |
卖出 |
| 09:40:40 |
75.63 |
21 |
2637 |
卖出 |
| 09:40:43 |
75.63 |
3 |
2640 |
买入 |
| 09:40:46 |
75.58 |
8 |
2648 |
卖出 |
| 09:40:49 |
75.53 |
18 |
2666 |
卖出 |
| 09:40:52 |
75.51 |
3 |
2669 |
卖出 |
| 09:40:55 |
75.51 |
8 |
2677 |
卖出 |
| 09:40:58 |
75.53 |
5 |
2682 |
买入 |
| 09:41:01 |
75.51 |
12 |
2694 |
卖出 |
| 09:41:04 |
75.67 |
17 |
2711 |
买入 |
| 09:41:07 |
75.67 |
6 |
2717 |
买入 |
| 09:41:10 |
75.68 |
1 |
2718 |
卖出 |
| 09:41:22 |
75.74 |
10 |
2728 |
买入 |
| 09:41:25 |
75.75 |
10 |
2738 |
买入 |
| 09:41:28 |
75.78 |
6 |
2744 |
买入 |
| 09:41:31 |
75.78 |
1 |
2745 |
卖出 |
| 09:41:34 |
75.71 |
2 |
2747 |
卖出 |
| 09:41:37 |
75.81 |
10 |
2757 |
买入 |
| 09:41:40 |
75.81 |
3 |
2760 |
买入 |
| 09:41:46 |
75.64 |
27 |
2787 |
卖出 |
| 09:41:49 |
75.88 |
11 |
2798 |
买入 |
| 09:41:52 |
75.43 |
27 |
2825 |
卖出 |
| 09:41:55 |
75.44 |
1 |
2826 |
买入 |
| 09:41:58 |
75.44 |
9 |
2835 |
买入 |
| 09:42:01 |
75.53 |
4 |
2839 |
买入 |
| 09:42:04 |
75.57 |
2 |
2841 |
买入 |
| 09:42:07 |
75.72 |
5 |
2846 |
买入 |
| 09:42:10 |
75.58 |
24 |
2870 |
卖出 |
| 09:42:13 |
75.58 |
4 |
2874 |
卖出 |
| 09:42:16 |
75.58 |
1 |
2875 |
卖出 |
| 09:42:19 |
75.64 |
7 |
2882 |
买入 |
| 09:42:22 |
75.72 |
26 |
2908 |
买入 |
| 09:42:25 |
75.72 |
1 |
2909 |
买入 |
| 09:42:28 |
75.78 |
3 |
2912 |
买入 |
| 09:42:31 |
75.78 |
2 |
2914 |
买入 |
| 09:42:34 |
76 |
23 |
2937 |
买入 |
| 09:42:40 |
75.95 |
2 |
2939 |
买入 |
| 09:42:43 |
75.72 |
5 |
2944 |
卖出 |
| 09:42:49 |
75.95 |
10 |
2954 |
买入 |
| 09:42:52 |
75.95 |
4 |
2958 |
买入 |
| 09:42:58 |
75.93 |
1 |
2959 |
卖出 |
| 09:43:01 |
76.33 |
10 |
2969 |
买入 |
| 09:43:04 |
75.74 |
2 |
2971 |
卖出 |
| 09:43:19 |
76.11 |
2 |
2973 |
买入 |
| 09:43:28 |
75.79 |
4 |
2977 |
卖出 |