飞天诚信[300386]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:09 |
15.51 |
64 |
64 |
集合竞价 |
| 09:18:21 |
15.44 |
80 |
80 |
集合竞价 |
| 09:18:30 |
15.51 |
41 |
41 |
集合竞价 |
| 09:23:39 |
15.5 |
136 |
136 |
集合竞价 |
| 09:23:48 |
15.51 |
146 |
146 |
集合竞价 |
| 09:24:06 |
15.4 |
266 |
266 |
集合竞价 |
| 09:25:00 |
15.55 |
473 |
473 |
集合竞价 |
| 09:25:03 |
15.58 |
505 |
978 |
卖出 |
| 09:30:03 |
15.7 |
382 |
1360 |
买入 |
| 09:30:06 |
15.68 |
223 |
1583 |
卖出 |
| 09:30:09 |
15.74 |
60 |
1643 |
买入 |
| 09:30:12 |
15.73 |
2 |
1645 |
买入 |
| 09:30:15 |
15.74 |
18 |
1663 |
买入 |
| 09:30:18 |
15.76 |
14 |
1677 |
买入 |
| 09:30:21 |
15.79 |
238 |
1915 |
买入 |
| 09:30:24 |
15.83 |
139 |
2054 |
买入 |
| 09:30:27 |
15.84 |
70 |
2124 |
买入 |
| 09:30:30 |
15.85 |
125 |
2249 |
买入 |
| 09:30:33 |
15.78 |
126 |
2375 |
卖出 |
| 09:30:36 |
15.79 |
62 |
2437 |
买入 |
| 09:30:39 |
15.76 |
98 |
2535 |
卖出 |
| 09:30:42 |
15.78 |
160 |
2695 |
买入 |
| 09:30:45 |
15.78 |
147 |
2842 |
买入 |
| 09:30:48 |
15.73 |
163 |
3005 |
卖出 |
| 09:30:51 |
15.76 |
40 |
3045 |
买入 |
| 09:30:54 |
15.74 |
22 |
3067 |
卖出 |
| 09:30:57 |
15.74 |
22 |
3089 |
买入 |
| 09:31:00 |
15.69 |
40 |
3129 |
卖出 |
| 09:31:03 |
15.72 |
54 |
3183 |
买入 |
| 09:31:06 |
15.7 |
45 |
3228 |
卖出 |
| 09:31:09 |
15.73 |
17 |
3245 |
买入 |
| 09:31:12 |
15.68 |
59 |
3304 |
卖出 |
| 09:31:15 |
15.68 |
49 |
3353 |
买入 |
| 09:31:18 |
15.7 |
22 |
3375 |
买入 |
| 09:31:21 |
15.72 |
461 |
3836 |
买入 |
| 09:31:24 |
15.72 |
24 |
3860 |
买入 |
| 09:31:27 |
15.72 |
30 |
3890 |
卖出 |
| 09:31:30 |
15.7 |
23 |
3913 |
卖出 |
| 09:31:33 |
15.7 |
18 |
3931 |
买入 |
| 09:31:36 |
15.7 |
22 |
3953 |
买入 |
| 09:31:39 |
15.68 |
50 |
4003 |
买入 |
| 09:31:42 |
15.68 |
17 |
4020 |
买入 |
| 09:31:45 |
15.71 |
554 |
4574 |
买入 |
| 09:31:48 |
15.72 |
506 |
5080 |
买入 |
| 09:31:51 |
15.74 |
77 |
5157 |
买入 |
| 09:31:54 |
15.72 |
77 |
5234 |
卖出 |
| 09:31:57 |
15.72 |
33 |
5267 |
买入 |
| 09:32:00 |
15.75 |
134 |
5401 |
买入 |
| 09:32:03 |
15.7 |
89 |
5490 |
卖出 |
| 09:32:06 |
15.7 |
46 |
5536 |
买入 |
| 09:32:09 |
15.73 |
69 |
5605 |
买入 |
| 09:32:12 |
15.74 |
25 |
5630 |
买入 |
| 09:32:15 |
15.72 |
20 |
5650 |
卖出 |
| 09:32:18 |
15.73 |
78 |
5728 |
卖出 |
| 09:32:21 |
15.76 |
365 |
6093 |
买入 |
| 09:32:24 |
15.78 |
86 |
6179 |
买入 |
| 09:32:27 |
15.78 |
13 |
6192 |
买入 |
| 09:32:30 |
15.78 |
30 |
6222 |
买入 |
| 09:32:33 |
15.78 |
10 |
6232 |
买入 |
| 09:32:36 |
15.82 |
209 |
6441 |
买入 |
| 09:32:39 |
15.83 |
26 |
6467 |
买入 |
| 09:32:42 |
15.79 |
6 |
6473 |
卖出 |
| 09:32:45 |
15.84 |
90 |
6563 |
买入 |
| 09:32:48 |
15.84 |
52 |
6615 |
买入 |
| 09:32:51 |
15.84 |
44 |
6659 |
买入 |
| 09:32:54 |
15.78 |
21 |
6680 |
卖出 |
| 09:32:57 |
15.82 |
69 |
6749 |
买入 |
| 09:33:00 |
15.81 |
32 |
6781 |
卖出 |
| 09:33:03 |
15.79 |
364 |
7145 |
卖出 |
| 09:33:06 |
15.8 |
31 |
7176 |
买入 |
| 09:33:09 |
15.84 |
413 |
7589 |
买入 |
| 09:33:12 |
15.88 |
259 |
7848 |
买入 |
| 09:33:15 |
15.88 |
70 |
7918 |
买入 |
| 09:33:18 |
15.89 |
122 |
8040 |
买入 |
| 09:33:21 |
15.83 |
54 |
8094 |
卖出 |
| 09:33:24 |
15.87 |
15 |
8109 |
买入 |
| 09:33:27 |
15.85 |
16 |
8125 |
卖出 |
| 09:33:30 |
15.82 |
432 |
8557 |
卖出 |
| 09:33:33 |
15.87 |
105 |
8662 |
买入 |
| 09:33:36 |
15.82 |
11 |
8673 |
卖出 |
| 09:33:39 |
15.82 |
54 |
8727 |
卖出 |
| 09:33:42 |
15.8 |
127 |
8854 |
卖出 |
| 09:33:45 |
15.8 |
15 |
8869 |
买入 |
| 09:33:48 |
15.8 |
52 |
8921 |
买入 |
| 09:33:51 |
15.81 |
489 |
9410 |
买入 |
| 09:33:54 |
15.82 |
16 |
9426 |
买入 |
| 09:33:57 |
15.83 |
69 |
9495 |
买入 |
| 09:34:00 |
15.82 |
7 |
9502 |
卖出 |
| 09:34:03 |
15.82 |
6 |
9508 |
买入 |
| 09:34:06 |
15.81 |
21 |
9529 |
卖出 |
| 09:34:09 |
15.82 |
113 |
9642 |
买入 |
| 09:34:12 |
15.84 |
78 |
9720 |
买入 |
| 09:34:15 |
15.81 |
560 |
10280 |
卖出 |
| 09:34:18 |
15.84 |
41 |
10321 |
买入 |
| 09:34:21 |
15.83 |
30 |
10351 |
卖出 |
| 09:34:24 |
15.83 |
10 |
10361 |
买入 |
| 09:34:27 |
15.84 |
23 |
10384 |
买入 |
| 09:34:30 |
15.85 |
108 |
10492 |
买入 |
| 09:34:33 |
15.85 |
382 |
10874 |
买入 |
| 09:34:36 |
15.87 |
263 |
11137 |
买入 |
| 09:34:39 |
15.86 |
36 |
11173 |
卖出 |
| 09:34:42 |
15.86 |
159 |
11332 |
卖出 |
| 09:34:45 |
15.88 |
23 |
11355 |
买入 |
| 09:34:48 |
15.86 |
10 |
11365 |
卖出 |
| 09:34:51 |
15.87 |
146 |
11511 |
买入 |
| 09:34:54 |
15.87 |
9 |
11520 |
买入 |
| 09:34:57 |
15.83 |
44 |
11564 |
卖出 |
| 09:35:00 |
15.83 |
8 |
11572 |
卖出 |
| 09:35:03 |
15.83 |
17 |
11589 |
卖出 |
| 09:35:06 |
15.84 |
73 |
11662 |
买入 |
| 09:35:09 |
15.87 |
75 |
11737 |
买入 |
| 09:35:12 |
15.82 |
22 |
11759 |
卖出 |
| 09:35:15 |
15.83 |
27 |
11786 |
买入 |
| 09:35:18 |
15.79 |
359 |
12145 |
卖出 |
| 09:35:21 |
15.78 |
56 |
12201 |
卖出 |
| 09:35:24 |
15.82 |
50 |
12251 |
买入 |
| 09:35:27 |
15.78 |
14 |
12265 |
卖出 |
| 09:35:30 |
15.77 |
2 |
12267 |
卖出 |
| 09:35:33 |
15.77 |
19 |
12286 |
卖出 |
| 09:35:36 |
15.77 |
33 |
12319 |
卖出 |
| 09:35:39 |
15.77 |
43 |
12362 |
卖出 |
| 09:35:42 |
15.77 |
12 |
12374 |
买入 |
| 09:35:45 |
15.71 |
51 |
12425 |
卖出 |
| 09:35:48 |
15.79 |
20 |
12445 |
买入 |
| 09:35:51 |
15.79 |
1 |
12446 |
买入 |
| 09:35:57 |
15.77 |
21 |
12467 |
卖出 |
| 09:36:00 |
15.77 |
7 |
12474 |
买入 |
| 09:36:03 |
15.77 |
7 |
12481 |
买入 |
| 09:36:06 |
15.77 |
1 |
12482 |
买入 |
| 09:36:09 |
15.77 |
16 |
12498 |
买入 |
| 09:36:12 |
15.8 |
92 |
12590 |
买入 |
| 09:36:15 |
15.77 |
24 |
12614 |
卖出 |
| 09:36:18 |
15.79 |
5 |
12619 |
卖出 |
| 09:36:21 |
15.81 |
3 |
12622 |
买入 |
| 09:36:24 |
15.8 |
5 |
12627 |
卖出 |
| 09:36:27 |
15.83 |
66 |
12693 |
买入 |
| 09:36:30 |
15.83 |
33 |
12726 |
买入 |
| 09:36:33 |
15.84 |
6 |
12732 |
买入 |
| 09:36:36 |
15.84 |
12 |
12744 |
买入 |
| 09:36:39 |
15.83 |
30 |
12774 |
卖出 |
| 09:36:42 |
15.84 |
11 |
12785 |
买入 |
| 09:36:45 |
15.83 |
19 |
12804 |
卖出 |
| 09:36:51 |
15.83 |
34 |
12838 |
卖出 |
| 09:36:54 |
15.83 |
19 |
12857 |
买入 |
| 09:36:57 |
15.84 |
11 |
12868 |
卖出 |
| 09:37:00 |
15.84 |
12 |
12880 |
买入 |
| 09:37:03 |
15.84 |
60 |
12940 |
买入 |
| 09:37:06 |
15.83 |
66 |
13006 |
卖出 |
| 09:37:09 |
15.84 |
181 |
13187 |
买入 |
| 09:37:12 |
15.84 |
55 |
13242 |
卖出 |
| 09:37:15 |
15.85 |
344 |
13586 |
买入 |
| 09:37:18 |
15.85 |
234 |
13820 |
买入 |
| 09:37:21 |
15.86 |
5 |
13825 |
卖出 |
| 09:37:24 |
15.86 |
37 |
13862 |
卖出 |
| 09:37:27 |
15.86 |
7 |
13869 |
买入 |
| 09:37:30 |
15.87 |
72 |
13941 |
买入 |
| 09:37:33 |
15.88 |
22 |
13963 |
买入 |
| 09:37:36 |
15.87 |
57 |
14020 |
卖出 |
| 09:37:39 |
15.87 |
30 |
14050 |
卖出 |
| 09:37:42 |
15.89 |
523 |
14573 |
买入 |
| 09:37:45 |
15.89 |
390 |
14963 |
买入 |
| 09:37:48 |
15.89 |
204 |
15167 |
买入 |
| 09:37:51 |
15.88 |
118 |
15285 |
卖出 |
| 09:37:54 |
15.9 |
11 |
15296 |
买入 |
| 09:37:57 |
15.89 |
35 |
15331 |
卖出 |
| 09:38:00 |
15.9 |
38 |
15369 |
买入 |
| 09:38:03 |
15.9 |
48 |
15417 |
买入 |
| 09:38:06 |
15.9 |
158 |
15575 |
买入 |
| 09:38:09 |
15.9 |
51 |
15626 |
买入 |
| 09:38:12 |
15.9 |
19 |
15645 |
买入 |
| 09:38:15 |
15.89 |
106 |
15751 |
卖出 |
| 09:38:18 |
15.86 |
287 |
16038 |
卖出 |
| 09:38:21 |
15.86 |
183 |
16221 |
卖出 |
| 09:38:24 |
15.86 |
10 |
16231 |
卖出 |
| 09:38:27 |
15.85 |
9 |
16240 |
卖出 |
| 09:38:30 |
15.85 |
11 |
16251 |
卖出 |
| 09:38:33 |
15.83 |
27 |
16278 |
卖出 |
| 09:38:36 |
15.87 |
223 |
16501 |
买入 |
| 09:38:39 |
15.85 |
14 |
16515 |
买入 |
| 09:38:42 |
15.85 |
11 |
16526 |
买入 |
| 09:38:45 |
15.87 |
10 |
16536 |
买入 |
| 09:38:48 |
15.87 |
20 |
16556 |
买入 |
| 09:38:51 |
15.86 |
7 |
16563 |
买入 |
| 09:38:54 |
15.85 |
7 |
16570 |
卖出 |
| 09:38:57 |
15.84 |
48 |
16618 |
卖出 |
| 09:39:03 |
15.84 |
9 |
16627 |
买入 |
| 09:39:06 |
15.81 |
8 |
16635 |
卖出 |
| 09:39:09 |
15.81 |
2 |
16637 |
卖出 |
| 09:39:12 |
15.8 |
7 |
16644 |
卖出 |
| 09:39:15 |
15.81 |
15 |
16659 |
买入 |
| 09:39:18 |
15.81 |
27 |
16686 |
卖出 |
| 09:39:21 |
15.8 |
7 |
16693 |
买入 |
| 09:39:24 |
15.79 |
10 |
16703 |
卖出 |
| 09:39:27 |
15.8 |
131 |
16834 |
买入 |
| 09:39:30 |
15.79 |
18 |
16852 |
买入 |
| 09:39:33 |
15.8 |
6 |
16858 |
买入 |
| 09:39:36 |
15.77 |
136 |
16994 |
卖出 |
| 09:39:39 |
15.77 |
2 |
16996 |
卖出 |
| 09:39:42 |
15.78 |
16 |
17012 |
买入 |
| 09:39:45 |
15.79 |
9 |
17021 |
买入 |
| 09:39:48 |
15.79 |
25 |
17046 |
买入 |
| 09:39:51 |
15.79 |
2 |
17048 |
买入 |
| 09:39:54 |
15.79 |
17 |
17065 |
卖出 |
| 09:39:57 |
15.8 |
58 |
17123 |
买入 |
| 09:40:03 |
15.81 |
18 |
17141 |
买入 |
| 09:40:06 |
15.8 |
18 |
17159 |
卖出 |
| 09:40:09 |
15.81 |
55 |
17214 |
买入 |
| 09:40:12 |
15.82 |
14 |
17228 |
买入 |
| 09:40:15 |
15.81 |
51 |
17279 |
卖出 |
| 09:40:18 |
15.81 |
76 |
17355 |
卖出 |
| 09:40:21 |
15.8 |
152 |
17507 |
卖出 |
| 09:40:24 |
15.8 |
80 |
17587 |
买入 |
| 09:40:27 |
15.78 |
14 |
17601 |
卖出 |
| 09:40:33 |
15.78 |
5 |
17606 |
买入 |
| 09:40:36 |
15.78 |
10 |
17616 |
买入 |
| 09:40:39 |
15.77 |
64 |
17680 |
卖出 |
| 09:40:42 |
15.75 |
60 |
17740 |
卖出 |
| 09:40:45 |
15.76 |
8 |
17748 |
买入 |
| 09:40:48 |
15.76 |
9 |
17757 |
买入 |
| 09:40:51 |
15.7 |
82 |
17839 |
卖出 |
| 09:40:54 |
15.7 |
16 |
17855 |
卖出 |
| 09:40:57 |
15.7 |
7 |
17862 |
卖出 |
| 09:41:00 |
15.7 |
20 |
17882 |
卖出 |
| 09:41:03 |
15.75 |
130 |
18012 |
买入 |
| 09:41:06 |
15.7 |
312 |
18324 |
卖出 |
| 09:41:09 |
15.7 |
27 |
18351 |
卖出 |
| 09:41:12 |
15.71 |
2 |
18353 |
卖出 |
| 09:41:15 |
15.72 |
34 |
18387 |
买入 |
| 09:41:18 |
15.71 |
27 |
18414 |
卖出 |
| 09:41:21 |
15.71 |
24 |
18438 |
买入 |
| 09:41:24 |
15.7 |
224 |
18662 |
卖出 |
| 09:41:27 |
15.71 |
5 |
18667 |
卖出 |
| 09:41:30 |
15.71 |
61 |
18728 |
卖出 |
| 09:41:33 |
15.73 |
113 |
18841 |
买入 |
| 09:41:39 |
15.71 |
18 |
18859 |
卖出 |
| 09:41:42 |
15.73 |
45 |
18904 |
买入 |
| 09:41:45 |
15.71 |
92 |
18996 |
卖出 |
| 09:41:48 |
15.71 |
32 |
19028 |
卖出 |
| 09:41:51 |
15.71 |
8 |
19036 |
卖出 |
| 09:41:54 |
15.73 |
349 |
19385 |
买入 |
| 09:41:57 |
15.73 |
36 |
19421 |
卖出 |
| 09:42:00 |
15.75 |
4 |
19425 |
买入 |
| 09:42:03 |
15.76 |
85 |
19510 |
买入 |
| 09:42:06 |
15.73 |
18 |
19528 |
卖出 |
| 09:42:12 |
15.76 |
50 |
19578 |
买入 |
| 09:42:15 |
15.77 |
6 |
19584 |
买入 |
| 09:42:18 |
15.77 |
2 |
19586 |
卖出 |
| 09:42:27 |
15.8 |
10 |
19596 |
买入 |
| 09:42:30 |
15.8 |
426 |
20022 |
买入 |
| 09:42:33 |
15.8 |
3 |
20025 |
买入 |
| 09:42:36 |
15.8 |
6 |
20031 |
买入 |
| 09:42:39 |
15.8 |
2 |
20033 |
卖出 |
| 09:42:42 |
15.85 |
9 |
20042 |
买入 |
| 09:42:45 |
15.85 |
25 |
20067 |
买入 |
| 09:42:48 |
15.85 |
5 |
20072 |
卖出 |
| 09:42:51 |
15.85 |
15 |
20087 |
买入 |
| 09:42:54 |
15.86 |
12 |
20099 |
买入 |
| 09:42:57 |
15.87 |
59 |
20158 |
买入 |
| 09:43:00 |
15.86 |
42 |
20200 |
卖出 |
| 09:43:03 |
15.86 |
4 |
20204 |
卖出 |
| 09:43:06 |
15.86 |
4 |
20208 |
卖出 |
| 09:43:09 |
15.86 |
29 |
20237 |
卖出 |
| 09:43:12 |
15.86 |
210 |
20447 |
卖出 |
| 09:43:15 |
15.85 |
12 |
20459 |
卖出 |
| 09:43:18 |
15.81 |
6 |
20465 |
卖出 |
| 09:43:21 |
15.85 |
110 |
20575 |
买入 |
| 09:43:27 |
15.81 |
4 |
20579 |
卖出 |
| 09:43:36 |
15.8 |
21 |
20600 |
卖出 |
| 09:43:39 |
15.81 |
20 |
20620 |
买入 |
| 09:43:45 |
15.77 |
10 |
20630 |
卖出 |
| 09:43:48 |
15.78 |
14 |
20644 |
买入 |
| 09:43:51 |
15.78 |
9 |
20653 |
卖出 |
| 09:44:00 |
15.8 |
48 |
20701 |
买入 |
| 09:44:03 |
15.8 |
20 |
20721 |
卖出 |
| 09:44:09 |
15.8 |
1 |
20722 |
买入 |
| 09:44:12 |
15.8 |
18 |
20740 |
买入 |
| 09:44:15 |
15.79 |
13 |
20753 |
卖出 |
| 09:44:18 |
15.81 |
5 |
20758 |
买入 |
| 09:44:21 |
15.79 |
71 |
20829 |
卖出 |
| 09:44:24 |
15.79 |
24 |
20853 |
买入 |
| 09:44:27 |
15.81 |
1 |
20854 |
买入 |
| 09:44:36 |
15.81 |
4 |
20858 |
买入 |
| 09:44:39 |
15.81 |
32 |
20890 |
买入 |
| 09:44:45 |
15.81 |
7 |
20897 |
买入 |
| 09:44:48 |
15.8 |
17 |
20914 |
卖出 |
| 09:44:57 |
15.81 |
3 |
20917 |
买入 |
| 09:45:00 |
15.81 |
57 |
20974 |
卖出 |
| 09:45:03 |
15.83 |
32 |
21006 |
买入 |
| 09:45:09 |
15.84 |
146 |
21152 |
买入 |
| 09:45:12 |
15.84 |
18 |
21170 |
买入 |
| 09:45:15 |
15.84 |
7 |
21177 |
买入 |
| 09:45:18 |
15.84 |
22 |
21199 |
买入 |
| 09:45:21 |
15.84 |
101 |
21300 |
买入 |
| 09:45:24 |
15.85 |
121 |
21421 |
买入 |
| 09:45:27 |
15.84 |
35 |
21456 |
卖出 |
| 09:45:30 |
15.85 |
26 |
21482 |
买入 |
| 09:45:33 |
15.85 |
50 |
21532 |
买入 |
| 09:45:36 |
15.84 |
22 |
21554 |
卖出 |
| 09:45:39 |
15.85 |
38 |
21592 |
买入 |
| 09:45:42 |
15.85 |
45 |
21637 |
买入 |