飞亚达[000026]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.07 |
225 |
225 |
集合竞价 |
| 09:15:18 |
11.08 |
225 |
225 |
集合竞价 |
| 09:16:21 |
11.05 |
225 |
225 |
集合竞价 |
| 09:19:03 |
11.06 |
225 |
225 |
集合竞价 |
| 09:20:36 |
11.24 |
504 |
504 |
集合竞价 |
| 09:24:30 |
11.23 |
634 |
634 |
集合竞价 |
| 09:24:48 |
11.22 |
634 |
634 |
集合竞价 |
| 09:24:57 |
11.21 |
640 |
640 |
集合竞价 |
| 09:25:00 |
11.21 |
640 |
1280 |
买入 |
| 09:30:00 |
11.11 |
42 |
1322 |
卖出 |
| 09:30:03 |
11.15 |
103 |
1425 |
买入 |
| 09:30:06 |
11.15 |
20 |
1445 |
卖出 |
| 09:30:09 |
11.15 |
32 |
1477 |
买入 |
| 09:30:12 |
11.15 |
21 |
1498 |
买入 |
| 09:30:15 |
11.14 |
14 |
1512 |
卖出 |
| 09:30:18 |
11.15 |
3 |
1515 |
买入 |
| 09:30:21 |
11.14 |
3 |
1518 |
买入 |
| 09:30:24 |
11.13 |
3 |
1521 |
卖出 |
| 09:30:27 |
11.13 |
12 |
1533 |
卖出 |
| 09:30:30 |
11.13 |
13 |
1546 |
买入 |
| 09:30:33 |
11.12 |
26 |
1572 |
卖出 |
| 09:30:36 |
11.12 |
19 |
1591 |
卖出 |
| 09:30:39 |
11.13 |
16 |
1607 |
买入 |
| 09:30:42 |
11.13 |
12 |
1619 |
卖出 |
| 09:30:45 |
11.14 |
7 |
1626 |
买入 |
| 09:30:51 |
11.15 |
4 |
1630 |
买入 |
| 09:30:54 |
11.14 |
15 |
1645 |
卖出 |
| 09:30:57 |
11.14 |
13 |
1658 |
买入 |
| 09:31:00 |
11.13 |
11 |
1669 |
卖出 |
| 09:31:03 |
11.12 |
22 |
1691 |
卖出 |
| 09:31:06 |
11.12 |
3 |
1694 |
买入 |
| 09:31:09 |
11.12 |
17 |
1711 |
买入 |
| 09:31:12 |
11.13 |
17 |
1728 |
买入 |
| 09:31:15 |
11.14 |
6 |
1734 |
买入 |
| 09:31:18 |
11.14 |
62 |
1796 |
买入 |
| 09:31:21 |
11.14 |
4 |
1800 |
买入 |
| 09:31:24 |
11.15 |
34 |
1834 |
买入 |
| 09:31:27 |
11.16 |
1 |
1835 |
买入 |
| 09:31:30 |
11.15 |
64 |
1899 |
卖出 |
| 09:31:33 |
11.16 |
2 |
1901 |
买入 |
| 09:31:36 |
11.16 |
4 |
1905 |
买入 |
| 09:31:39 |
11.16 |
257 |
2162 |
买入 |
| 09:31:42 |
11.16 |
3 |
2165 |
卖出 |
| 09:31:45 |
11.16 |
2 |
2167 |
买入 |
| 09:31:51 |
11.16 |
18 |
2185 |
卖出 |
| 09:31:54 |
11.16 |
8 |
2193 |
卖出 |
| 09:31:57 |
11.2 |
429 |
2622 |
买入 |
| 09:32:00 |
11.2 |
11 |
2633 |
卖出 |
| 09:32:03 |
11.21 |
369 |
3002 |
买入 |
| 09:32:06 |
11.21 |
33 |
3035 |
卖出 |
| 09:32:12 |
11.22 |
49 |
3084 |
买入 |
| 09:32:15 |
11.21 |
99 |
3183 |
卖出 |
| 09:32:18 |
11.22 |
2 |
3185 |
卖出 |
| 09:32:21 |
11.22 |
14 |
3199 |
买入 |
| 09:32:24 |
11.22 |
1 |
3200 |
卖出 |
| 09:32:30 |
11.24 |
17 |
3217 |
买入 |
| 09:32:36 |
11.22 |
45 |
3262 |
卖出 |
| 09:32:39 |
11.22 |
51 |
3313 |
卖出 |
| 09:32:42 |
11.24 |
752 |
4065 |
买入 |
| 09:32:45 |
11.24 |
43 |
4108 |
买入 |
| 09:33:00 |
11.23 |
5 |
4113 |
卖出 |
| 09:33:03 |
11.25 |
79 |
4192 |
买入 |
| 09:33:09 |
11.25 |
1 |
4193 |
卖出 |
| 09:33:12 |
11.25 |
103 |
4296 |
卖出 |
| 09:33:15 |
11.25 |
11 |
4307 |
买入 |
| 09:33:18 |
11.24 |
1 |
4308 |
卖出 |
| 09:33:21 |
11.23 |
23 |
4331 |
卖出 |
| 09:33:24 |
11.23 |
10 |
4341 |
卖出 |
| 09:33:27 |
11.23 |
4 |
4345 |
买入 |
| 09:33:33 |
11.23 |
20 |
4365 |
买入 |
| 09:33:39 |
11.23 |
16 |
4381 |
卖出 |
| 09:33:42 |
11.22 |
3 |
4384 |
卖出 |
| 09:33:48 |
11.22 |
7 |
4391 |
卖出 |
| 09:33:57 |
11.22 |
1 |
4392 |
卖出 |
| 09:34:03 |
11.23 |
17 |
4409 |
买入 |
| 09:34:12 |
11.23 |
130 |
4539 |
买入 |
| 09:34:15 |
11.23 |
1 |
4540 |
卖出 |
| 09:34:24 |
11.23 |
1 |
4541 |
卖出 |
| 09:34:27 |
11.23 |
2 |
4543 |
买入 |
| 09:34:30 |
11.23 |
4 |
4547 |
买入 |
| 09:34:33 |
11.23 |
5 |
4552 |
买入 |
| 09:34:36 |
11.24 |
4 |
4556 |
买入 |
| 09:34:39 |
11.23 |
2 |
4558 |
卖出 |
| 09:34:42 |
11.23 |
2 |
4560 |
买入 |
| 09:34:48 |
11.22 |
3 |
4563 |
卖出 |
| 09:34:51 |
11.23 |
20 |
4583 |
买入 |
| 09:34:54 |
11.23 |
2 |
4585 |
买入 |
| 09:35:00 |
11.23 |
8 |
4593 |
买入 |
| 09:35:03 |
11.22 |
4 |
4597 |
卖出 |
| 09:35:09 |
11.23 |
26 |
4623 |
买入 |
| 09:35:15 |
11.23 |
2 |
4625 |
买入 |
| 09:35:24 |
11.22 |
5 |
4630 |
卖出 |
| 09:35:27 |
11.22 |
8 |
4638 |
卖出 |
| 09:35:30 |
11.22 |
10 |
4648 |
卖出 |
| 09:35:33 |
11.23 |
1 |
4649 |
买入 |
| 09:35:36 |
11.23 |
70 |
4719 |
买入 |
| 09:35:39 |
11.24 |
109 |
4828 |
买入 |
| 09:35:42 |
11.24 |
29 |
4857 |
买入 |
| 09:35:45 |
11.23 |
41 |
4898 |
卖出 |
| 09:35:48 |
11.23 |
4 |
4902 |
卖出 |
| 09:35:51 |
11.24 |
4 |
4906 |
买入 |
| 09:35:54 |
11.24 |
1 |
4907 |
买入 |
| 09:35:57 |
11.24 |
400 |
5307 |
买入 |
| 09:36:00 |
11.23 |
23 |
5330 |
卖出 |
| 09:36:03 |
11.23 |
28 |
5358 |
卖出 |
| 09:36:09 |
11.26 |
286 |
5644 |
买入 |
| 09:36:12 |
11.26 |
61 |
5705 |
买入 |
| 09:36:15 |
11.26 |
32 |
5737 |
买入 |
| 09:36:21 |
11.26 |
4 |
5741 |
卖出 |
| 09:36:24 |
11.28 |
169 |
5910 |
买入 |
| 09:36:27 |
11.28 |
7 |
5917 |
买入 |
| 09:36:30 |
11.27 |
11 |
5928 |
卖出 |
| 09:36:33 |
11.28 |
27 |
5955 |
买入 |
| 09:36:36 |
11.28 |
107 |
6062 |
买入 |
| 09:36:42 |
11.27 |
174 |
6236 |
卖出 |
| 09:36:45 |
11.26 |
6 |
6242 |
卖出 |
| 09:36:48 |
11.27 |
62 |
6304 |
买入 |
| 09:36:51 |
11.27 |
4 |
6308 |
买入 |
| 09:36:54 |
11.29 |
397 |
6705 |
买入 |
| 09:36:57 |
11.27 |
13 |
6718 |
卖出 |
| 09:37:00 |
11.28 |
22 |
6740 |
买入 |
| 09:37:03 |
11.29 |
2 |
6742 |
买入 |
| 09:37:06 |
11.29 |
61 |
6803 |
买入 |
| 09:37:09 |
11.29 |
125 |
6928 |
买入 |
| 09:37:12 |
11.32 |
428 |
7356 |
买入 |
| 09:37:15 |
11.33 |
54 |
7410 |
买入 |
| 09:37:18 |
11.3 |
23 |
7433 |
卖出 |
| 09:37:21 |
11.33 |
39 |
7472 |
买入 |
| 09:37:24 |
11.32 |
61 |
7533 |
卖出 |
| 09:37:27 |
11.32 |
80 |
7613 |
买入 |
| 09:37:30 |
11.32 |
1 |
7614 |
买入 |
| 09:37:33 |
11.3 |
5 |
7619 |
卖出 |
| 09:37:36 |
11.32 |
20 |
7639 |
买入 |
| 09:37:39 |
11.32 |
11 |
7650 |
买入 |
| 09:37:42 |
11.31 |
1 |
7651 |
卖出 |
| 09:37:45 |
11.3 |
26 |
7677 |
卖出 |
| 09:37:48 |
11.31 |
53 |
7730 |
买入 |
| 09:37:51 |
11.3 |
109 |
7839 |
卖出 |
| 09:37:54 |
11.3 |
4 |
7843 |
卖出 |
| 09:37:57 |
11.31 |
25 |
7868 |
买入 |
| 09:38:00 |
11.31 |
20 |
7888 |
买入 |
| 09:38:03 |
11.31 |
22 |
7910 |
买入 |
| 09:38:06 |
11.31 |
40 |
7950 |
买入 |
| 09:38:09 |
11.32 |
172 |
8122 |
买入 |
| 09:38:12 |
11.33 |
17 |
8139 |
买入 |
| 09:38:15 |
11.31 |
46 |
8185 |
卖出 |
| 09:38:18 |
11.31 |
2 |
8187 |
买入 |
| 09:38:21 |
11.33 |
31 |
8218 |
买入 |
| 09:38:24 |
11.32 |
7 |
8225 |
卖出 |
| 09:38:27 |
11.31 |
6 |
8231 |
卖出 |
| 09:38:30 |
11.31 |
4 |
8235 |
卖出 |
| 09:38:39 |
11.31 |
15 |
8250 |
卖出 |
| 09:38:42 |
11.32 |
11 |
8261 |
买入 |
| 09:38:45 |
11.3 |
21 |
8282 |
卖出 |
| 09:38:51 |
11.3 |
1 |
8283 |
卖出 |
| 09:38:54 |
11.3 |
52 |
8335 |
卖出 |
| 09:38:57 |
11.3 |
60 |
8395 |
买入 |
| 09:39:00 |
11.31 |
3 |
8398 |
买入 |
| 09:39:03 |
11.32 |
154 |
8552 |
买入 |
| 09:39:06 |
11.32 |
53 |
8605 |
买入 |
| 09:39:09 |
11.31 |
229 |
8834 |
卖出 |
| 09:39:12 |
11.32 |
76 |
8910 |
买入 |
| 09:39:15 |
11.33 |
44 |
8954 |
买入 |
| 09:39:18 |
11.33 |
18 |
8972 |
买入 |
| 09:39:21 |
11.32 |
35 |
9007 |
卖出 |
| 09:39:24 |
11.32 |
10 |
9017 |
买入 |
| 09:39:30 |
11.32 |
23 |
9040 |
买入 |
| 09:39:33 |
11.32 |
2 |
9042 |
买入 |
| 09:39:36 |
11.31 |
18 |
9060 |
卖出 |
| 09:39:39 |
11.32 |
17 |
9077 |
买入 |
| 09:39:42 |
11.31 |
2 |
9079 |
卖出 |
| 09:39:45 |
11.31 |
6 |
9085 |
买入 |
| 09:39:54 |
11.35 |
614 |
9699 |
买入 |
| 09:39:57 |
11.35 |
240 |
9939 |
买入 |
| 09:40:00 |
11.35 |
51 |
9990 |
买入 |
| 09:40:03 |
11.36 |
80 |
10070 |
买入 |
| 09:40:06 |
11.37 |
36 |
10106 |
买入 |
| 09:40:09 |
11.38 |
96 |
10202 |
买入 |
| 09:40:12 |
11.37 |
14 |
10216 |
卖出 |
| 09:40:15 |
11.38 |
28 |
10244 |
买入 |
| 09:40:18 |
11.38 |
175 |
10419 |
买入 |
| 09:40:21 |
11.38 |
2 |
10421 |
买入 |
| 09:40:24 |
11.38 |
64 |
10485 |
买入 |
| 09:40:27 |
11.39 |
179 |
10664 |
买入 |
| 09:40:30 |
11.39 |
25 |
10689 |
买入 |
| 09:40:33 |
11.39 |
63 |
10752 |
买入 |
| 09:40:36 |
11.4 |
3 |
10755 |
买入 |
| 09:40:39 |
11.39 |
19 |
10774 |
卖出 |
| 09:40:42 |
11.39 |
120 |
10894 |
卖出 |
| 09:40:45 |
11.39 |
116 |
11010 |
卖出 |
| 09:40:48 |
11.39 |
153 |
11163 |
买入 |
| 09:40:51 |
11.38 |
42 |
11205 |
卖出 |
| 09:40:57 |
11.39 |
15 |
11220 |
买入 |
| 09:41:00 |
11.39 |
30 |
11250 |
买入 |
| 09:41:03 |
11.39 |
8 |
11258 |
买入 |
| 09:41:06 |
11.39 |
66 |
11324 |
买入 |
| 09:41:09 |
11.39 |
211 |
11535 |
买入 |
| 09:41:12 |
11.4 |
43 |
11578 |
买入 |
| 09:41:15 |
11.4 |
43 |
11621 |
买入 |
| 09:41:18 |
11.4 |
19 |
11640 |
买入 |
| 09:41:21 |
11.39 |
153 |
11793 |
卖出 |
| 09:41:24 |
11.4 |
60 |
11853 |
买入 |
| 09:41:27 |
11.39 |
42 |
11895 |
卖出 |
| 09:41:30 |
11.4 |
2 |
11897 |
买入 |
| 09:41:33 |
11.4 |
23 |
11920 |
买入 |
| 09:41:36 |
11.39 |
20 |
11940 |
卖出 |
| 09:41:39 |
11.39 |
27 |
11967 |
卖出 |
| 09:41:42 |
11.39 |
50 |
12017 |
卖出 |
| 09:41:45 |
11.39 |
20 |
12037 |
卖出 |
| 09:41:48 |
11.39 |
86 |
12123 |
卖出 |
| 09:41:51 |
11.39 |
2 |
12125 |
买入 |
| 09:41:54 |
11.39 |
1 |
12126 |
买入 |
| 09:42:00 |
11.38 |
28 |
12154 |
卖出 |
| 09:42:03 |
11.38 |
35 |
12189 |
卖出 |
| 09:42:06 |
11.37 |
1776 |
13965 |
卖出 |
| 09:42:09 |
11.37 |
13 |
13978 |
买入 |
| 09:42:12 |
11.36 |
8 |
13986 |
卖出 |
| 09:42:15 |
11.34 |
100 |
14086 |
卖出 |
| 09:42:18 |
11.36 |
101 |
14187 |
买入 |
| 09:42:21 |
11.36 |
47 |
14234 |
买入 |
| 09:42:24 |
11.36 |
44 |
14278 |
买入 |
| 09:42:27 |
11.35 |
87 |
14365 |
卖出 |
| 09:42:30 |
11.36 |
40 |
14405 |
买入 |
| 09:42:33 |
11.36 |
15 |
14420 |
买入 |
| 09:42:36 |
11.36 |
57 |
14477 |
买入 |
| 09:42:39 |
11.35 |
3 |
14480 |
卖出 |
| 09:42:42 |
11.36 |
111 |
14591 |
买入 |
| 09:42:45 |
11.36 |
53 |
14644 |
买入 |
| 09:42:48 |
11.35 |
17 |
14661 |
卖出 |
| 09:42:54 |
11.35 |
5 |
14666 |
卖出 |
| 09:42:57 |
11.35 |
2 |
14668 |
卖出 |
| 09:43:00 |
11.33 |
32 |
14700 |
卖出 |
| 09:43:06 |
11.35 |
3 |
14703 |
买入 |
| 09:43:09 |
11.35 |
79 |
14782 |
买入 |
| 09:43:12 |
11.35 |
2 |
14784 |
卖出 |
| 09:43:15 |
11.35 |
20 |
14804 |
卖出 |
| 09:43:18 |
11.35 |
30 |
14834 |
卖出 |
| 09:43:21 |
11.35 |
109 |
14943 |
买入 |
| 09:43:27 |
11.35 |
6 |
14949 |
卖出 |
| 09:43:30 |
11.35 |
10 |
14959 |
卖出 |
| 09:43:36 |
11.35 |
52 |
15011 |
卖出 |
| 09:43:39 |
11.35 |
16 |
15027 |
买入 |
| 09:43:45 |
11.33 |
17 |
15044 |
卖出 |
| 09:43:48 |
11.33 |
16 |
15060 |
卖出 |
| 09:43:51 |
11.33 |
3 |
15063 |
卖出 |
| 09:43:54 |
11.33 |
5 |
15068 |
卖出 |
| 09:43:57 |
11.33 |
12 |
15080 |
卖出 |
| 09:44:00 |
11.35 |
2 |
15082 |
买入 |
| 09:44:03 |
11.33 |
17 |
15099 |
卖出 |
| 09:44:06 |
11.35 |
6 |
15105 |
买入 |
| 09:44:09 |
11.34 |
2 |
15107 |
卖出 |
| 09:44:18 |
11.34 |
4 |
15111 |
卖出 |
| 09:44:24 |
11.34 |
30 |
15141 |
卖出 |
| 09:44:27 |
11.35 |
8 |
15149 |
买入 |
| 09:44:33 |
11.34 |
7 |
15156 |
卖出 |
| 09:44:36 |
11.34 |
15 |
15171 |
卖出 |
| 09:44:39 |
11.34 |
6 |
15177 |
卖出 |
| 09:44:48 |
11.35 |
1 |
15178 |
买入 |
| 09:44:51 |
11.35 |
7 |
15185 |
买入 |
| 09:44:54 |
11.34 |
15 |
15200 |
卖出 |
| 09:45:00 |
11.35 |
40 |
15240 |
买入 |
| 09:45:03 |
11.35 |
59 |
15299 |
买入 |
| 09:45:09 |
11.35 |
10 |
15309 |
卖出 |
| 09:45:21 |
11.35 |
5 |
15314 |
卖出 |
| 09:45:24 |
11.36 |
59 |
15373 |
买入 |
| 09:45:42 |
11.36 |
82 |
15455 |
买入 |
| 09:45:45 |
11.36 |
10 |
15465 |
买入 |
| 09:45:48 |
11.35 |
4 |
15469 |
卖出 |
| 09:45:54 |
11.35 |
52 |
15521 |
卖出 |
| 09:45:57 |
11.35 |
1 |
15522 |
卖出 |
| 09:46:00 |
11.35 |
25 |
15547 |
卖出 |
| 09:46:03 |
11.35 |
7 |
15554 |
卖出 |
| 09:46:06 |
11.35 |
25 |
15579 |
卖出 |
| 09:46:12 |
11.35 |
15 |
15594 |
卖出 |
| 09:46:15 |
11.35 |
5 |
15599 |
卖出 |
| 09:46:18 |
11.35 |
4 |
15603 |
卖出 |
| 09:46:21 |
11.35 |
9 |
15612 |
卖出 |
| 09:46:24 |
11.35 |
38 |
15650 |
卖出 |
| 09:46:36 |
11.33 |
99 |
15749 |
卖出 |
| 09:46:51 |
11.33 |
1 |
15750 |
卖出 |
| 09:46:57 |
11.33 |
5 |
15755 |
卖出 |
| 09:47:03 |
11.33 |
5 |
15760 |
卖出 |
| 09:47:09 |
11.33 |
2 |
15762 |
卖出 |
| 09:47:15 |
11.33 |
1 |
15763 |
卖出 |
| 09:47:21 |
11.33 |
5 |
15768 |
卖出 |
| 09:47:27 |
11.33 |
4 |
15772 |
卖出 |
| 09:47:30 |
11.33 |
6 |
15778 |
卖出 |
| 09:47:33 |
11.33 |
4 |
15782 |
卖出 |
| 09:47:39 |
11.33 |
7 |
15789 |
卖出 |
| 09:47:42 |
11.35 |
45 |
15834 |
买入 |
| 09:47:45 |
11.35 |
59 |
15893 |
买入 |
| 09:47:48 |
11.36 |
2 |
15895 |
买入 |
| 09:47:51 |
11.35 |
2 |
15897 |
卖出 |
| 09:47:54 |
11.36 |
23 |
15920 |
买入 |
| 09:47:57 |
11.36 |
42 |
15962 |
买入 |
| 09:48:00 |
11.36 |
25 |
15987 |
买入 |
| 09:48:03 |
11.36 |
54 |
16041 |
买入 |
| 09:48:06 |
11.34 |
50 |
16091 |
卖出 |
| 09:48:09 |
11.34 |
33 |
16124 |
卖出 |
| 09:48:12 |
11.36 |
34 |
16158 |
买入 |