飞亚达[000026]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.05 |
22 |
22 |
集合竞价 |
| 09:24:30 |
11.06 |
55 |
55 |
集合竞价 |
| 09:25:00 |
11.06 |
115 |
170 |
卖出 |
| 09:30:00 |
11.13 |
2 |
172 |
买入 |
| 09:30:03 |
11.07 |
35 |
207 |
卖出 |
| 09:30:06 |
11.07 |
30 |
237 |
买入 |
| 09:30:09 |
11.07 |
31 |
268 |
卖出 |
| 09:30:12 |
11.09 |
15 |
283 |
买入 |
| 09:30:15 |
11.09 |
17 |
300 |
买入 |
| 09:30:18 |
11.09 |
45 |
345 |
卖出 |
| 09:30:21 |
11.09 |
16 |
361 |
卖出 |
| 09:30:24 |
11.09 |
3 |
364 |
卖出 |
| 09:30:27 |
11.08 |
19 |
383 |
卖出 |
| 09:30:30 |
11.08 |
7 |
390 |
卖出 |
| 09:30:33 |
11.09 |
33 |
423 |
买入 |
| 09:30:36 |
11.08 |
31 |
454 |
卖出 |
| 09:30:39 |
11.08 |
41 |
495 |
买入 |
| 09:30:42 |
11.07 |
35 |
530 |
卖出 |
| 09:30:45 |
11.07 |
22 |
552 |
卖出 |
| 09:30:48 |
11.08 |
49 |
601 |
买入 |
| 09:30:51 |
11.07 |
26 |
627 |
卖出 |
| 09:31:00 |
11.07 |
2 |
629 |
买入 |
| 09:31:03 |
11.07 |
22 |
651 |
买入 |
| 09:31:06 |
11.07 |
3 |
654 |
卖出 |
| 09:31:09 |
11.07 |
8 |
662 |
卖出 |
| 09:31:12 |
11.07 |
1 |
663 |
卖出 |
| 09:31:15 |
11.08 |
1 |
664 |
买入 |
| 09:31:18 |
11.08 |
99 |
763 |
买入 |
| 09:31:21 |
11.08 |
127 |
890 |
买入 |
| 09:31:24 |
11.08 |
29 |
919 |
买入 |
| 09:31:27 |
11.08 |
5 |
924 |
卖出 |
| 09:31:30 |
11.08 |
6 |
930 |
买入 |
| 09:31:33 |
11.08 |
14 |
944 |
卖出 |
| 09:31:42 |
11.08 |
28 |
972 |
卖出 |
| 09:31:48 |
11.09 |
15 |
987 |
买入 |
| 09:31:57 |
11.08 |
12 |
999 |
卖出 |
| 09:32:00 |
11.08 |
1 |
1000 |
卖出 |
| 09:32:03 |
11.09 |
13 |
1013 |
买入 |
| 09:32:06 |
11.09 |
8 |
1021 |
买入 |
| 09:32:15 |
11.08 |
50 |
1071 |
卖出 |
| 09:32:18 |
11.08 |
17 |
1088 |
买入 |
| 09:32:21 |
11.08 |
11 |
1099 |
买入 |
| 09:32:24 |
11.08 |
4 |
1103 |
买入 |
| 09:32:27 |
11.08 |
11 |
1114 |
买入 |
| 09:32:30 |
11.08 |
13 |
1127 |
买入 |
| 09:32:33 |
11.08 |
3 |
1130 |
卖出 |
| 09:32:36 |
11.08 |
4 |
1134 |
买入 |
| 09:32:39 |
11.08 |
6 |
1140 |
卖出 |
| 09:32:48 |
11.07 |
123 |
1263 |
卖出 |
| 09:32:51 |
11.07 |
1 |
1264 |
买入 |
| 09:32:54 |
11.08 |
26 |
1290 |
买入 |
| 09:32:57 |
11.08 |
8 |
1298 |
买入 |
| 09:33:06 |
11.07 |
7 |
1305 |
卖出 |
| 09:33:09 |
11.08 |
4 |
1309 |
买入 |
| 09:33:12 |
11.08 |
4 |
1313 |
买入 |
| 09:33:15 |
11.08 |
4 |
1317 |
买入 |
| 09:33:18 |
11.08 |
1 |
1318 |
买入 |
| 09:33:21 |
11.08 |
6 |
1324 |
买入 |
| 09:33:24 |
11.08 |
24 |
1348 |
买入 |
| 09:33:30 |
11.08 |
10 |
1358 |
卖出 |
| 09:33:39 |
11.08 |
6 |
1364 |
卖出 |
| 09:33:45 |
11.09 |
1 |
1365 |
买入 |
| 09:33:48 |
11.09 |
3 |
1368 |
买入 |
| 09:33:51 |
11.09 |
2 |
1370 |
买入 |
| 09:33:54 |
11.09 |
37 |
1407 |
买入 |
| 09:33:57 |
11.09 |
10 |
1417 |
买入 |
| 09:34:03 |
11.08 |
8 |
1425 |
卖出 |
| 09:34:06 |
11.08 |
1 |
1426 |
卖出 |
| 09:34:09 |
11.08 |
2 |
1428 |
卖出 |
| 09:34:12 |
11.08 |
10 |
1438 |
卖出 |
| 09:34:15 |
11.08 |
7 |
1445 |
卖出 |
| 09:34:18 |
11.08 |
3 |
1448 |
买入 |
| 09:34:24 |
11.08 |
2 |
1450 |
买入 |
| 09:34:30 |
11.07 |
6 |
1456 |
卖出 |
| 09:34:39 |
11.08 |
52 |
1508 |
买入 |
| 09:34:42 |
11.08 |
74 |
1582 |
买入 |
| 09:34:45 |
11.07 |
16 |
1598 |
卖出 |
| 09:34:48 |
11.08 |
2 |
1600 |
买入 |
| 09:34:57 |
11.08 |
49 |
1649 |
买入 |
| 09:35:03 |
11.09 |
34 |
1683 |
买入 |
| 09:35:06 |
11.1 |
16 |
1699 |
买入 |
| 09:35:09 |
11.09 |
3 |
1702 |
买入 |
| 09:35:21 |
11.08 |
5 |
1707 |
卖出 |
| 09:35:24 |
11.1 |
61 |
1768 |
买入 |
| 09:35:27 |
11.08 |
46 |
1814 |
卖出 |
| 09:35:30 |
11.1 |
10 |
1824 |
买入 |
| 09:35:33 |
11.07 |
329 |
2153 |
卖出 |
| 09:35:36 |
11.06 |
37 |
2190 |
卖出 |
| 09:35:39 |
11.07 |
14 |
2204 |
买入 |
| 09:35:42 |
11.07 |
4 |
2208 |
买入 |
| 09:35:48 |
11.07 |
6 |
2214 |
买入 |
| 09:35:51 |
11.06 |
95 |
2309 |
卖出 |
| 09:35:54 |
11.07 |
7 |
2316 |
买入 |
| 09:36:03 |
11.07 |
15 |
2331 |
买入 |
| 09:36:06 |
11.06 |
13 |
2344 |
卖出 |
| 09:36:09 |
11.07 |
1 |
2345 |
买入 |
| 09:36:27 |
11.06 |
8 |
2353 |
卖出 |
| 09:36:30 |
11.07 |
4 |
2357 |
买入 |
| 09:36:33 |
11.07 |
83 |
2440 |
买入 |
| 09:36:36 |
11.07 |
116 |
2556 |
买入 |
| 09:36:39 |
11.08 |
2 |
2558 |
卖出 |
| 09:36:42 |
11.07 |
8 |
2566 |
卖出 |
| 09:37:00 |
11.07 |
4 |
2570 |
卖出 |
| 09:37:03 |
11.07 |
61 |
2631 |
卖出 |
| 09:37:06 |
11.09 |
1 |
2632 |
买入 |
| 09:37:15 |
11.08 |
3 |
2635 |
卖出 |
| 09:37:18 |
11.08 |
6 |
2641 |
买入 |
| 09:37:21 |
11.09 |
13 |
2654 |
买入 |
| 09:37:30 |
11.08 |
5 |
2659 |
卖出 |
| 09:37:42 |
11.08 |
2 |
2661 |
卖出 |
| 09:37:45 |
11.09 |
5 |
2666 |
买入 |
| 09:37:48 |
11.09 |
3 |
2669 |
买入 |
| 09:37:51 |
11.08 |
5 |
2674 |
卖出 |
| 09:37:57 |
11.08 |
2 |
2676 |
卖出 |
| 09:38:03 |
11.09 |
1 |
2677 |
买入 |
| 09:38:06 |
11.08 |
12 |
2689 |
卖出 |
| 09:38:09 |
11.09 |
1 |
2690 |
买入 |
| 09:38:12 |
11.08 |
1 |
2691 |
卖出 |
| 09:38:21 |
11.08 |
7 |
2698 |
卖出 |
| 09:38:24 |
11.08 |
21 |
2719 |
卖出 |
| 09:38:27 |
11.08 |
10 |
2729 |
卖出 |
| 09:38:30 |
11.08 |
5 |
2734 |
卖出 |
| 09:38:33 |
11.08 |
88 |
2822 |
卖出 |
| 09:38:36 |
11.07 |
12 |
2834 |
卖出 |
| 09:38:54 |
11.07 |
7 |
2841 |
卖出 |
| 09:39:00 |
11.08 |
3 |
2844 |
买入 |
| 09:39:03 |
11.07 |
66 |
2910 |
卖出 |
| 09:39:06 |
11.07 |
30 |
2940 |
卖出 |
| 09:39:12 |
11.06 |
7 |
2947 |
卖出 |
| 09:39:18 |
11.06 |
5 |
2952 |
卖出 |
| 09:39:21 |
11.07 |
17 |
2969 |
买入 |
| 09:39:27 |
11.06 |
6 |
2975 |
卖出 |
| 09:39:30 |
11.06 |
87 |
3062 |
卖出 |
| 09:39:33 |
11.06 |
104 |
3166 |
卖出 |
| 09:39:36 |
11.06 |
117 |
3283 |
卖出 |
| 09:39:39 |
11.07 |
8 |
3291 |
买入 |
| 09:39:42 |
11.06 |
2 |
3293 |
卖出 |
| 09:39:45 |
11.06 |
1 |
3294 |
卖出 |
| 09:39:48 |
11.06 |
18 |
3312 |
卖出 |
| 09:39:51 |
11.06 |
10 |
3322 |
卖出 |
| 09:40:00 |
11.07 |
2 |
3324 |
买入 |
| 09:40:03 |
11.06 |
5 |
3329 |
卖出 |
| 09:40:15 |
11.06 |
6 |
3335 |
卖出 |
| 09:40:30 |
11.06 |
140 |
3475 |
卖出 |
| 09:40:33 |
11.05 |
8 |
3483 |
卖出 |
| 09:40:42 |
11.06 |
6 |
3489 |
买入 |
| 09:40:51 |
11.05 |
142 |
3631 |
卖出 |
| 09:40:54 |
11.05 |
2 |
3633 |
买入 |
| 09:41:00 |
11.04 |
47 |
3680 |
卖出 |
| 09:41:03 |
11.03 |
28 |
3708 |
卖出 |
| 09:41:06 |
11.05 |
2 |
3710 |
买入 |
| 09:41:21 |
11.04 |
17 |
3727 |
卖出 |
| 09:41:33 |
11.05 |
290 |
4017 |
买入 |
| 09:41:36 |
11.07 |
4 |
4021 |
买入 |
| 09:41:39 |
11.07 |
6 |
4027 |
买入 |
| 09:41:48 |
11.07 |
2 |
4029 |
买入 |
| 09:41:51 |
11.05 |
4 |
4033 |
卖出 |
| 09:42:00 |
11.07 |
10 |
4043 |
买入 |
| 09:42:06 |
11.06 |
2 |
4045 |
卖出 |
| 09:42:09 |
11.06 |
6 |
4051 |
买入 |
| 09:42:12 |
11.06 |
16 |
4067 |
卖出 |
| 09:42:18 |
11.06 |
10 |
4077 |
买入 |
| 09:42:24 |
11.05 |
6 |
4083 |
卖出 |
| 09:42:27 |
11.05 |
7 |
4090 |
卖出 |
| 09:42:30 |
11.05 |
2 |
4092 |
买入 |
| 09:42:33 |
11.05 |
3 |
4095 |
买入 |
| 09:42:36 |
11.05 |
6 |
4101 |
买入 |
| 09:42:39 |
11.04 |
8 |
4109 |
卖出 |
| 09:42:51 |
11.04 |
15 |
4124 |
卖出 |
| 09:42:54 |
11.04 |
4 |
4128 |
卖出 |
| 09:42:57 |
11.04 |
30 |
4158 |
卖出 |
| 09:43:00 |
11.06 |
2 |
4160 |
买入 |
| 09:43:06 |
11.04 |
1 |
4161 |
卖出 |
| 09:43:12 |
11.04 |
5 |
4166 |
卖出 |
| 09:43:15 |
11.04 |
20 |
4186 |
卖出 |
| 09:43:21 |
11.04 |
110 |
4296 |
卖出 |
| 09:43:24 |
11.04 |
4 |
4300 |
卖出 |
| 09:43:27 |
11.05 |
4 |
4304 |
买入 |
| 09:43:30 |
11.04 |
113 |
4417 |
卖出 |
| 09:43:33 |
11.06 |
41 |
4458 |
买入 |
| 09:43:36 |
11.04 |
23 |
4481 |
卖出 |
| 09:43:42 |
11.03 |
7 |
4488 |
卖出 |
| 09:43:48 |
11.04 |
60 |
4548 |
买入 |
| 09:43:54 |
11.04 |
110 |
4658 |
买入 |
| 09:43:57 |
11.04 |
27 |
4685 |
买入 |
| 09:44:00 |
11.04 |
17 |
4702 |
买入 |
| 09:44:09 |
11.03 |
14 |
4716 |
卖出 |
| 09:44:12 |
11.03 |
54 |
4770 |
卖出 |
| 09:44:15 |
11.03 |
10 |
4780 |
卖出 |
| 09:44:18 |
11.04 |
1 |
4781 |
买入 |
| 09:44:21 |
11.04 |
21 |
4802 |
买入 |
| 09:44:24 |
11.03 |
3 |
4805 |
卖出 |
| 09:44:27 |
11.04 |
4 |
4809 |
买入 |
| 09:44:30 |
11.03 |
9 |
4818 |
卖出 |
| 09:44:48 |
11.03 |
12 |
4830 |
卖出 |
| 09:44:57 |
11.04 |
2 |
4832 |
买入 |
| 09:45:03 |
11.03 |
29 |
4861 |
卖出 |
| 09:45:09 |
11.04 |
1 |
4862 |
买入 |
| 09:45:12 |
11.04 |
304 |
5166 |
买入 |
| 09:45:15 |
11.04 |
13 |
5179 |
买入 |
| 09:45:18 |
11.03 |
4 |
5183 |
卖出 |
| 09:45:21 |
11.04 |
1 |
5184 |
买入 |
| 09:45:24 |
11.03 |
10 |
5194 |
卖出 |
| 09:45:27 |
11.04 |
8 |
5202 |
买入 |
| 09:45:33 |
11.02 |
11 |
5213 |
卖出 |
| 09:45:36 |
11.03 |
176 |
5389 |
买入 |
| 09:45:39 |
11.02 |
20 |
5409 |
卖出 |
| 09:45:42 |
11.04 |
1 |
5410 |
买入 |
| 09:45:45 |
11.03 |
10 |
5420 |
卖出 |
| 09:45:51 |
11.04 |
10 |
5430 |
买入 |
| 09:45:54 |
11.03 |
1 |
5431 |
卖出 |
| 09:45:57 |
11.04 |
15 |
5446 |
买入 |
| 09:46:06 |
11.04 |
10 |
5456 |
买入 |
| 09:46:12 |
11.04 |
16 |
5472 |
买入 |
| 09:46:15 |
11.04 |
19 |
5491 |
买入 |
| 09:46:18 |
11.04 |
14 |
5505 |
买入 |
| 09:46:21 |
11.04 |
14 |
5519 |
买入 |
| 09:46:24 |
11.04 |
7 |
5526 |
买入 |
| 09:46:27 |
11.04 |
8 |
5534 |
买入 |
| 09:46:30 |
11.04 |
1 |
5535 |
卖出 |
| 09:46:33 |
11.04 |
7 |
5542 |
卖出 |
| 09:46:36 |
11.04 |
7 |
5549 |
买入 |
| 09:46:42 |
11.04 |
6 |
5555 |
卖出 |
| 09:46:54 |
11.04 |
4 |
5559 |
卖出 |
| 09:46:57 |
11.06 |
9 |
5568 |
买入 |
| 09:47:03 |
11.05 |
3 |
5571 |
卖出 |
| 09:47:06 |
11.04 |
34 |
5605 |
卖出 |
| 09:47:09 |
11.04 |
26 |
5631 |
买入 |
| 09:47:12 |
11.06 |
3 |
5634 |
买入 |
| 09:47:15 |
11.04 |
6 |
5640 |
卖出 |
| 09:47:21 |
11.06 |
1 |
5641 |
买入 |
| 09:47:30 |
11.05 |
5 |
5646 |
卖出 |
| 09:47:33 |
11.06 |
1 |
5647 |
买入 |
| 09:47:39 |
11.06 |
2 |
5649 |
买入 |
| 09:47:42 |
11.06 |
2 |
5651 |
买入 |
| 09:47:45 |
11.05 |
181 |
5832 |
卖出 |
| 09:47:48 |
11.06 |
2 |
5834 |
买入 |
| 09:47:57 |
11.06 |
1 |
5835 |
买入 |
| 09:48:06 |
11.05 |
51 |
5886 |
卖出 |
| 09:48:09 |
11.06 |
5 |
5891 |
买入 |
| 09:48:12 |
11.06 |
15 |
5906 |
卖出 |
| 09:48:21 |
11.07 |
4 |
5910 |
买入 |
| 09:48:24 |
11.06 |
7 |
5917 |
卖出 |
| 09:48:27 |
11.06 |
13 |
5930 |
卖出 |
| 09:48:36 |
11.07 |
7 |
5937 |
卖出 |
| 09:48:54 |
11.07 |
4 |
5941 |
卖出 |
| 09:49:06 |
11.08 |
4 |
5945 |
买入 |
| 09:49:09 |
11.09 |
31 |
5976 |
买入 |
| 09:49:12 |
11.08 |
46 |
6022 |
卖出 |
| 09:49:15 |
11.08 |
73 |
6095 |
买入 |
| 09:49:18 |
11.08 |
4 |
6099 |
买入 |
| 09:49:30 |
11.09 |
24 |
6123 |
买入 |
| 09:49:45 |
11.07 |
6 |
6129 |
卖出 |
| 09:50:03 |
11.07 |
8 |
6137 |
卖出 |
| 09:50:15 |
11.07 |
24 |
6161 |
卖出 |
| 09:50:18 |
11.07 |
5 |
6166 |
卖出 |
| 09:50:21 |
11.09 |
45 |
6211 |
买入 |
| 09:50:24 |
11.09 |
2 |
6213 |
买入 |
| 09:50:27 |
11.1 |
102 |
6315 |
买入 |
| 09:50:30 |
11.09 |
30 |
6345 |
卖出 |
| 09:50:33 |
11.1 |
12 |
6357 |
买入 |
| 09:50:39 |
11.09 |
1 |
6358 |
买入 |
| 09:50:45 |
11.08 |
6 |
6364 |
卖出 |
| 09:50:48 |
11.08 |
4 |
6368 |
买入 |
| 09:50:51 |
11.08 |
6 |
6374 |
卖出 |
| 09:51:03 |
11.1 |
5 |
6379 |
买入 |
| 09:51:06 |
11.1 |
2 |
6381 |
卖出 |
| 09:51:09 |
11.1 |
9 |
6390 |
买入 |
| 09:51:15 |
11.11 |
4 |
6394 |
买入 |
| 09:51:18 |
11.11 |
3 |
6397 |
买入 |
| 09:51:21 |
11.1 |
4 |
6401 |
卖出 |
| 09:51:36 |
11.11 |
3 |
6404 |
买入 |
| 09:51:39 |
11.11 |
72 |
6476 |
买入 |
| 09:51:45 |
11.12 |
1 |
6477 |
买入 |
| 09:51:51 |
11.11 |
4 |
6481 |
卖出 |
| 09:52:06 |
11.11 |
6 |
6487 |
卖出 |
| 09:52:24 |
11.12 |
2 |
6489 |
买入 |
| 09:52:27 |
11.11 |
7 |
6496 |
卖出 |
| 09:52:33 |
11.12 |
5 |
6501 |
买入 |
| 09:52:36 |
11.12 |
1 |
6502 |
买入 |
| 09:52:39 |
11.11 |
4 |
6506 |
卖出 |
| 09:52:42 |
11.11 |
7 |
6513 |
卖出 |
| 09:52:54 |
11.11 |
7 |
6520 |
卖出 |
| 09:52:57 |
11.12 |
27 |
6547 |
买入 |
| 09:53:12 |
11.11 |
8 |
6555 |
卖出 |
| 09:53:18 |
11.12 |
7 |
6562 |
买入 |
| 09:53:21 |
11.12 |
4 |
6566 |
买入 |
| 09:53:24 |
11.12 |
65 |
6631 |
买入 |
| 09:53:27 |
11.13 |
80 |
6711 |
买入 |
| 09:53:30 |
11.13 |
7 |
6718 |
买入 |
| 09:53:33 |
11.13 |
39 |
6757 |
买入 |
| 09:53:36 |
11.13 |
32 |
6789 |
买入 |
| 09:53:39 |
11.13 |
14 |
6803 |
买入 |
| 09:53:42 |
11.13 |
7 |
6810 |
卖出 |
| 09:53:48 |
11.14 |
103 |
6913 |
买入 |
| 09:53:51 |
11.14 |
1 |
6914 |
买入 |
| 09:53:57 |
11.13 |
5 |
6919 |
卖出 |
| 09:54:00 |
11.14 |
20 |
6939 |
买入 |
| 09:54:03 |
11.14 |
1 |
6940 |
买入 |
| 09:54:06 |
11.13 |
32 |
6972 |
卖出 |