飞天诚信[300386]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15 |
67 |
67 |
集合竞价 |
| 09:19:24 |
15.01 |
92 |
92 |
集合竞价 |
| 09:24:24 |
15.02 |
272 |
272 |
集合竞价 |
| 09:24:33 |
15.01 |
315 |
315 |
集合竞价 |
| 09:24:42 |
15.02 |
432 |
432 |
集合竞价 |
| 09:25:00 |
15.16 |
447 |
447 |
集合竞价 |
| 09:25:03 |
15.29 |
563 |
1010 |
卖出 |
| 09:30:03 |
15.29 |
199 |
1209 |
卖出 |
| 09:30:06 |
15.24 |
215 |
1424 |
卖出 |
| 09:30:09 |
15.23 |
89 |
1513 |
买入 |
| 09:30:12 |
15.2 |
110 |
1623 |
卖出 |
| 09:30:15 |
15.18 |
68 |
1691 |
卖出 |
| 09:30:18 |
15.19 |
125 |
1816 |
买入 |
| 09:30:21 |
15.31 |
709 |
2525 |
买入 |
| 09:30:24 |
15.31 |
140 |
2665 |
买入 |
| 09:30:27 |
15.35 |
39 |
2704 |
买入 |
| 09:30:30 |
15.35 |
81 |
2785 |
卖出 |
| 09:30:33 |
15.29 |
10 |
2795 |
卖出 |
| 09:30:36 |
15.23 |
26 |
2821 |
卖出 |
| 09:30:39 |
15.21 |
9 |
2830 |
卖出 |
| 09:30:42 |
15.29 |
40 |
2870 |
买入 |
| 09:30:45 |
15.28 |
64 |
2934 |
买入 |
| 09:30:48 |
15.27 |
17 |
2951 |
卖出 |
| 09:30:51 |
15.29 |
13 |
2964 |
买入 |
| 09:30:54 |
15.22 |
32 |
2996 |
卖出 |
| 09:30:57 |
15.26 |
42 |
3038 |
买入 |
| 09:31:00 |
15.28 |
53 |
3091 |
买入 |
| 09:31:03 |
15.28 |
38 |
3129 |
买入 |
| 09:31:06 |
15.28 |
21 |
3150 |
买入 |
| 09:31:09 |
15.28 |
236 |
3386 |
卖出 |
| 09:31:12 |
15.3 |
20 |
3406 |
买入 |
| 09:31:15 |
15.29 |
20 |
3426 |
卖出 |
| 09:31:18 |
15.33 |
92 |
3518 |
买入 |
| 09:31:21 |
15.34 |
42 |
3560 |
买入 |
| 09:31:24 |
15.3 |
95 |
3655 |
卖出 |
| 09:31:27 |
15.36 |
47 |
3702 |
买入 |
| 09:31:30 |
15.37 |
133 |
3835 |
买入 |
| 09:31:33 |
15.37 |
29 |
3864 |
卖出 |
| 09:31:36 |
15.35 |
41 |
3905 |
卖出 |
| 09:31:39 |
15.38 |
238 |
4143 |
买入 |
| 09:31:42 |
15.35 |
60 |
4203 |
卖出 |
| 09:31:45 |
15.39 |
60 |
4263 |
买入 |
| 09:31:48 |
15.33 |
42 |
4305 |
卖出 |
| 09:31:51 |
15.33 |
21 |
4326 |
卖出 |
| 09:31:54 |
15.35 |
57 |
4383 |
买入 |
| 09:31:57 |
15.34 |
29 |
4412 |
卖出 |
| 09:32:00 |
15.33 |
74 |
4486 |
卖出 |
| 09:32:03 |
15.33 |
97 |
4583 |
买入 |
| 09:32:06 |
15.35 |
57 |
4640 |
买入 |
| 09:32:09 |
15.35 |
26 |
4666 |
卖出 |
| 09:32:12 |
15.35 |
11 |
4677 |
卖出 |
| 09:32:15 |
15.35 |
12 |
4689 |
买入 |
| 09:32:18 |
15.36 |
36 |
4725 |
买入 |
| 09:32:21 |
15.36 |
13 |
4738 |
买入 |
| 09:32:24 |
15.35 |
32 |
4770 |
卖出 |
| 09:32:27 |
15.35 |
12 |
4782 |
卖出 |
| 09:32:30 |
15.35 |
118 |
4900 |
卖出 |
| 09:32:33 |
15.35 |
45 |
4945 |
买入 |
| 09:32:36 |
15.35 |
51 |
4996 |
买入 |
| 09:32:39 |
15.35 |
40 |
5036 |
买入 |
| 09:32:42 |
15.35 |
30 |
5066 |
买入 |
| 09:32:45 |
15.34 |
15 |
5081 |
卖出 |
| 09:32:48 |
15.35 |
79 |
5160 |
买入 |
| 09:32:51 |
15.35 |
6 |
5166 |
卖出 |
| 09:32:54 |
15.34 |
68 |
5234 |
卖出 |
| 09:32:57 |
15.34 |
96 |
5330 |
卖出 |
| 09:33:00 |
15.34 |
45 |
5375 |
买入 |
| 09:33:03 |
15.34 |
60 |
5435 |
买入 |
| 09:33:06 |
15.38 |
620 |
6055 |
买入 |
| 09:33:09 |
15.39 |
296 |
6351 |
买入 |
| 09:33:12 |
15.39 |
36 |
6387 |
买入 |
| 09:33:15 |
15.39 |
19 |
6406 |
买入 |
| 09:33:18 |
15.39 |
1 |
6407 |
买入 |
| 09:33:21 |
15.39 |
100 |
6507 |
买入 |
| 09:33:24 |
15.39 |
7 |
6514 |
卖出 |
| 09:33:27 |
15.4 |
34 |
6548 |
买入 |
| 09:33:30 |
15.4 |
51 |
6599 |
买入 |
| 09:33:33 |
15.4 |
121 |
6720 |
买入 |
| 09:33:36 |
15.41 |
51 |
6771 |
买入 |
| 09:33:42 |
15.44 |
59 |
6830 |
买入 |
| 09:33:45 |
15.42 |
17 |
6847 |
卖出 |
| 09:33:48 |
15.44 |
30 |
6877 |
买入 |
| 09:33:51 |
15.44 |
70 |
6947 |
卖出 |
| 09:33:54 |
15.44 |
27 |
6974 |
买入 |
| 09:33:57 |
15.41 |
53 |
7027 |
卖出 |
| 09:34:00 |
15.4 |
51 |
7078 |
卖出 |
| 09:34:03 |
15.41 |
177 |
7255 |
买入 |
| 09:34:06 |
15.41 |
190 |
7445 |
卖出 |
| 09:34:09 |
15.41 |
156 |
7601 |
买入 |
| 09:34:12 |
15.42 |
14 |
7615 |
买入 |
| 09:34:15 |
15.4 |
113 |
7728 |
卖出 |
| 09:34:18 |
15.41 |
32 |
7760 |
买入 |
| 09:34:21 |
15.43 |
66 |
7826 |
买入 |
| 09:34:24 |
15.42 |
38 |
7864 |
卖出 |
| 09:34:27 |
15.42 |
55 |
7919 |
卖出 |
| 09:34:30 |
15.43 |
12 |
7931 |
买入 |
| 09:34:33 |
15.42 |
8 |
7939 |
卖出 |
| 09:34:36 |
15.43 |
65 |
8004 |
买入 |
| 09:34:39 |
15.43 |
3 |
8007 |
卖出 |
| 09:34:42 |
15.43 |
35 |
8042 |
卖出 |
| 09:34:45 |
15.42 |
145 |
8187 |
卖出 |
| 09:34:48 |
15.42 |
90 |
8277 |
买入 |
| 09:34:51 |
15.42 |
25 |
8302 |
买入 |
| 09:34:54 |
15.42 |
81 |
8383 |
买入 |
| 09:34:57 |
15.43 |
26 |
8409 |
买入 |
| 09:35:00 |
15.43 |
208 |
8617 |
买入 |
| 09:35:03 |
15.42 |
175 |
8792 |
卖出 |
| 09:35:06 |
15.41 |
3 |
8795 |
卖出 |
| 09:35:09 |
15.4 |
60 |
8855 |
卖出 |
| 09:35:12 |
15.38 |
205 |
9060 |
卖出 |
| 09:35:15 |
15.4 |
62 |
9122 |
买入 |
| 09:35:18 |
15.36 |
26 |
9148 |
卖出 |
| 09:35:21 |
15.36 |
1 |
9149 |
卖出 |
| 09:35:24 |
15.36 |
18 |
9167 |
卖出 |
| 09:35:27 |
15.35 |
44 |
9211 |
卖出 |
| 09:35:30 |
15.36 |
67 |
9278 |
买入 |
| 09:35:33 |
15.37 |
29 |
9307 |
买入 |
| 09:35:36 |
15.37 |
5 |
9312 |
卖出 |
| 09:35:39 |
15.35 |
5 |
9317 |
卖出 |
| 09:35:42 |
15.36 |
7 |
9324 |
卖出 |
| 09:35:45 |
15.36 |
39 |
9363 |
卖出 |
| 09:35:48 |
15.35 |
6 |
9369 |
卖出 |
| 09:35:51 |
15.35 |
6 |
9375 |
买入 |
| 09:35:54 |
15.34 |
54 |
9429 |
卖出 |
| 09:35:57 |
15.35 |
74 |
9503 |
卖出 |
| 09:36:00 |
15.32 |
291 |
9794 |
卖出 |
| 09:36:03 |
15.32 |
1 |
9795 |
买入 |
| 09:36:06 |
15.32 |
69 |
9864 |
买入 |
| 09:36:09 |
15.31 |
120 |
9984 |
买入 |
| 09:36:12 |
15.32 |
35 |
10019 |
买入 |
| 09:36:15 |
15.3 |
252 |
10271 |
卖出 |
| 09:36:18 |
15.29 |
1 |
10272 |
卖出 |
| 09:36:21 |
15.3 |
27 |
10299 |
买入 |
| 09:36:24 |
15.25 |
74 |
10373 |
卖出 |
| 09:36:30 |
15.25 |
1 |
10374 |
卖出 |
| 09:36:33 |
15.25 |
46 |
10420 |
卖出 |
| 09:36:36 |
15.25 |
23 |
10443 |
买入 |
| 09:36:39 |
15.25 |
106 |
10549 |
卖出 |
| 09:36:42 |
15.25 |
23 |
10572 |
卖出 |
| 09:36:45 |
15.28 |
31 |
10603 |
买入 |
| 09:36:48 |
15.29 |
42 |
10645 |
买入 |
| 09:36:51 |
15.29 |
5 |
10650 |
买入 |
| 09:36:54 |
15.28 |
72 |
10722 |
卖出 |
| 09:36:57 |
15.29 |
9 |
10731 |
买入 |
| 09:37:00 |
15.29 |
7 |
10738 |
卖出 |
| 09:37:03 |
15.29 |
115 |
10853 |
卖出 |
| 09:37:06 |
15.28 |
38 |
10891 |
卖出 |
| 09:37:09 |
15.29 |
43 |
10934 |
买入 |
| 09:37:12 |
15.32 |
175 |
11109 |
买入 |
| 09:37:15 |
15.32 |
25 |
11134 |
买入 |
| 09:37:18 |
15.33 |
22 |
11156 |
买入 |
| 09:37:21 |
15.32 |
105 |
11261 |
卖出 |
| 09:37:24 |
15.32 |
25 |
11286 |
卖出 |
| 09:37:27 |
15.3 |
6 |
11292 |
卖出 |
| 09:37:30 |
15.33 |
83 |
11375 |
买入 |
| 09:37:36 |
15.33 |
2 |
11377 |
卖出 |
| 09:37:39 |
15.36 |
15 |
11392 |
买入 |
| 09:37:42 |
15.36 |
2 |
11394 |
买入 |
| 09:37:45 |
15.36 |
20 |
11414 |
买入 |
| 09:37:48 |
15.34 |
100 |
11514 |
卖出 |
| 09:37:51 |
15.36 |
3 |
11517 |
卖出 |
| 09:37:54 |
15.37 |
16 |
11533 |
买入 |
| 09:37:57 |
15.37 |
10 |
11543 |
买入 |
| 09:38:00 |
15.36 |
11 |
11554 |
卖出 |
| 09:38:03 |
15.34 |
22 |
11576 |
卖出 |
| 09:38:06 |
15.32 |
438 |
12014 |
卖出 |
| 09:38:09 |
15.31 |
31 |
12045 |
卖出 |
| 09:38:12 |
15.31 |
1 |
12046 |
卖出 |
| 09:38:15 |
15.31 |
84 |
12130 |
卖出 |
| 09:38:18 |
15.31 |
29 |
12159 |
卖出 |
| 09:38:24 |
15.3 |
7 |
12166 |
卖出 |
| 09:38:30 |
15.31 |
57 |
12223 |
买入 |
| 09:38:33 |
15.27 |
406 |
12629 |
卖出 |
| 09:38:36 |
15.27 |
29 |
12658 |
卖出 |
| 09:38:42 |
15.26 |
3 |
12661 |
卖出 |
| 09:38:45 |
15.26 |
13 |
12674 |
卖出 |
| 09:38:48 |
15.26 |
58 |
12732 |
卖出 |
| 09:38:51 |
15.25 |
43 |
12775 |
卖出 |
| 09:38:54 |
15.26 |
8 |
12783 |
买入 |
| 09:38:57 |
15.25 |
168 |
12951 |
卖出 |
| 09:39:00 |
15.25 |
168 |
13119 |
卖出 |
| 09:39:03 |
15.25 |
8 |
13127 |
买入 |
| 09:39:09 |
15.26 |
23 |
13150 |
买入 |
| 09:39:12 |
15.24 |
21 |
13171 |
卖出 |
| 09:39:15 |
15.27 |
46 |
13217 |
买入 |
| 09:39:18 |
15.3 |
3 |
13220 |
买入 |
| 09:39:21 |
15.3 |
248 |
13468 |
买入 |
| 09:39:24 |
15.3 |
4 |
13472 |
买入 |
| 09:39:27 |
15.26 |
40 |
13512 |
卖出 |
| 09:39:30 |
15.3 |
151 |
13663 |
买入 |
| 09:39:33 |
15.27 |
11 |
13674 |
卖出 |
| 09:39:36 |
15.27 |
31 |
13705 |
买入 |
| 09:39:39 |
15.27 |
44 |
13749 |
买入 |
| 09:39:45 |
15.28 |
27 |
13776 |
卖出 |
| 09:39:48 |
15.29 |
1697 |
15473 |
买入 |
| 09:39:51 |
15.31 |
28 |
15501 |
买入 |
| 09:39:54 |
15.28 |
21 |
15522 |
卖出 |
| 09:39:57 |
15.28 |
31 |
15553 |
买入 |
| 09:40:00 |
15.29 |
7 |
15560 |
买入 |
| 09:40:06 |
15.29 |
46 |
15606 |
买入 |
| 09:40:09 |
15.3 |
1 |
15607 |
买入 |
| 09:40:12 |
15.32 |
11 |
15618 |
买入 |
| 09:40:15 |
15.32 |
10 |
15628 |
买入 |
| 09:40:18 |
15.35 |
58 |
15686 |
买入 |
| 09:40:21 |
15.36 |
72 |
15758 |
买入 |
| 09:40:24 |
15.38 |
46 |
15804 |
买入 |
| 09:40:27 |
15.38 |
5 |
15809 |
买入 |
| 09:40:30 |
15.37 |
33 |
15842 |
卖出 |
| 09:40:33 |
15.36 |
126 |
15968 |
卖出 |
| 09:40:36 |
15.35 |
30 |
15998 |
卖出 |
| 09:40:39 |
15.36 |
321 |
16319 |
买入 |
| 09:40:45 |
15.34 |
87 |
16406 |
买入 |
| 09:40:48 |
15.3 |
1 |
16407 |
卖出 |
| 09:40:51 |
15.34 |
5 |
16412 |
买入 |
| 09:40:54 |
15.33 |
1 |
16413 |
卖出 |
| 09:40:57 |
15.33 |
71 |
16484 |
买入 |
| 09:41:03 |
15.31 |
5 |
16489 |
卖出 |
| 09:41:06 |
15.3 |
65 |
16554 |
卖出 |
| 09:41:09 |
15.29 |
36 |
16590 |
卖出 |
| 09:41:12 |
15.31 |
67 |
16657 |
买入 |
| 09:41:15 |
15.29 |
7 |
16664 |
卖出 |
| 09:41:18 |
15.29 |
10 |
16674 |
买入 |
| 09:41:21 |
15.28 |
53 |
16727 |
卖出 |
| 09:41:24 |
15.26 |
44 |
16771 |
卖出 |
| 09:41:27 |
15.25 |
7 |
16778 |
卖出 |
| 09:41:30 |
15.24 |
8 |
16786 |
卖出 |
| 09:41:33 |
15.23 |
5 |
16791 |
买入 |
| 09:41:36 |
15.23 |
5 |
16796 |
买入 |
| 09:41:42 |
15.23 |
53 |
16849 |
买入 |
| 09:41:45 |
15.23 |
16 |
16865 |
卖出 |
| 09:41:48 |
15.25 |
42 |
16907 |
买入 |
| 09:41:51 |
15.25 |
19 |
16926 |
买入 |
| 09:41:54 |
15.23 |
42 |
16968 |
卖出 |
| 09:41:57 |
15.23 |
31 |
16999 |
卖出 |
| 09:42:00 |
15.26 |
99 |
17098 |
买入 |
| 09:42:03 |
15.25 |
128 |
17226 |
卖出 |
| 09:42:06 |
15.25 |
99 |
17325 |
卖出 |
| 09:42:09 |
15.23 |
102 |
17427 |
卖出 |
| 09:42:12 |
15.23 |
3 |
17430 |
卖出 |
| 09:42:15 |
15.23 |
4 |
17434 |
卖出 |
| 09:42:18 |
15.24 |
1 |
17435 |
买入 |
| 09:42:21 |
15.23 |
50 |
17485 |
卖出 |
| 09:42:24 |
15.23 |
28 |
17513 |
卖出 |
| 09:42:27 |
15.23 |
231 |
17744 |
卖出 |
| 09:42:30 |
15.24 |
47 |
17791 |
卖出 |
| 09:42:33 |
15.24 |
35 |
17826 |
卖出 |
| 09:42:36 |
15.23 |
92 |
17918 |
卖出 |
| 09:42:39 |
15.22 |
49 |
17967 |
卖出 |
| 09:42:42 |
15.24 |
29 |
17996 |
买入 |
| 09:42:45 |
15.22 |
21 |
18017 |
卖出 |
| 09:42:48 |
15.22 |
92 |
18109 |
买入 |
| 09:42:51 |
15.22 |
5 |
18114 |
卖出 |
| 09:42:54 |
15.23 |
1 |
18115 |
买入 |
| 09:42:57 |
15.23 |
9 |
18124 |
买入 |
| 09:43:00 |
15.22 |
20 |
18144 |
卖出 |
| 09:43:03 |
15.22 |
27 |
18171 |
卖出 |
| 09:43:06 |
15.24 |
9 |
18180 |
买入 |
| 09:43:09 |
15.24 |
368 |
18548 |
买入 |
| 09:43:12 |
15.24 |
175 |
18723 |
买入 |
| 09:43:15 |
15.26 |
11 |
18734 |
买入 |
| 09:43:18 |
15.24 |
2 |
18736 |
卖出 |
| 09:43:21 |
15.25 |
5 |
18741 |
买入 |
| 09:43:24 |
15.27 |
1 |
18742 |
买入 |
| 09:43:27 |
15.27 |
9 |
18751 |
买入 |
| 09:43:36 |
15.28 |
59 |
18810 |
买入 |
| 09:43:42 |
15.28 |
9 |
18819 |
卖出 |
| 09:43:48 |
15.29 |
2 |
18821 |
买入 |
| 09:43:51 |
15.28 |
11 |
18832 |
卖出 |
| 09:44:00 |
15.29 |
11 |
18843 |
买入 |
| 09:44:03 |
15.28 |
10 |
18853 |
卖出 |
| 09:44:06 |
15.27 |
56 |
18909 |
卖出 |
| 09:44:09 |
15.28 |
42 |
18951 |
买入 |
| 09:44:12 |
15.28 |
7 |
18958 |
买入 |
| 09:44:15 |
15.29 |
54 |
19012 |
买入 |
| 09:44:18 |
15.29 |
45 |
19057 |
买入 |
| 09:44:21 |
15.29 |
60 |
19117 |
买入 |
| 09:44:24 |
15.29 |
14 |
19131 |
买入 |
| 09:44:27 |
15.3 |
3 |
19134 |
买入 |
| 09:44:33 |
15.29 |
1 |
19135 |
卖出 |
| 09:44:36 |
15.3 |
13 |
19148 |
买入 |
| 09:44:42 |
15.29 |
15 |
19163 |
卖出 |
| 09:44:45 |
15.29 |
56 |
19219 |
卖出 |
| 09:44:48 |
15.26 |
185 |
19404 |
卖出 |
| 09:44:51 |
15.26 |
26 |
19430 |
卖出 |
| 09:44:54 |
15.26 |
2 |
19432 |
买入 |
| 09:45:00 |
15.24 |
20 |
19452 |
卖出 |
| 09:45:03 |
15.24 |
10 |
19462 |
卖出 |
| 09:45:06 |
15.23 |
4 |
19466 |
卖出 |
| 09:45:09 |
15.25 |
111 |
19577 |
买入 |
| 09:45:12 |
15.26 |
2 |
19579 |
买入 |
| 09:45:15 |
15.25 |
77 |
19656 |
卖出 |
| 09:45:18 |
15.26 |
10 |
19666 |
买入 |
| 09:45:21 |
15.25 |
29 |
19695 |
卖出 |
| 09:45:27 |
15.26 |
155 |
19850 |
买入 |
| 09:45:33 |
15.26 |
60 |
19910 |
卖出 |
| 09:45:36 |
15.25 |
2 |
19912 |
卖出 |
| 09:45:39 |
15.24 |
4 |
19916 |
卖出 |
| 09:45:42 |
15.24 |
1 |
19917 |
卖出 |
| 09:45:45 |
15.24 |
3 |
19920 |
卖出 |
| 09:45:51 |
15.24 |
108 |
20028 |
买入 |