飞天诚信[300386]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:15 |
14.6 |
1 |
1 |
集合竞价 |
| 09:21:42 |
14.6 |
5 |
5 |
集合竞价 |
| 09:22:09 |
14.6 |
15 |
15 |
集合竞价 |
| 09:22:45 |
14.6 |
17 |
17 |
集合竞价 |
| 09:22:54 |
14.6 |
19 |
19 |
集合竞价 |
| 09:23:30 |
14.6 |
29 |
29 |
集合竞价 |
| 09:23:48 |
14.6 |
45 |
45 |
集合竞价 |
| 09:23:57 |
14.6 |
45 |
45 |
集合竞价 |
| 09:24:15 |
14.6 |
45 |
45 |
集合竞价 |
| 09:24:24 |
14.6 |
141 |
141 |
集合竞价 |
| 09:24:42 |
14.59 |
152 |
152 |
集合竞价 |
| 09:24:51 |
14.59 |
157 |
157 |
集合竞价 |
| 09:25:00 |
14.59 |
159 |
159 |
集合竞价 |
| 09:25:03 |
14.57 |
169 |
328 |
买入 |
| 09:30:03 |
14.54 |
99 |
427 |
卖出 |
| 09:30:06 |
14.55 |
192 |
619 |
买入 |
| 09:30:09 |
14.56 |
126 |
745 |
买入 |
| 09:30:12 |
14.56 |
12 |
757 |
买入 |
| 09:30:15 |
14.56 |
7 |
764 |
卖出 |
| 09:30:18 |
14.58 |
115 |
879 |
买入 |
| 09:30:21 |
14.62 |
106 |
985 |
买入 |
| 09:30:24 |
14.68 |
27 |
1012 |
买入 |
| 09:30:27 |
14.68 |
18 |
1030 |
买入 |
| 09:30:30 |
14.66 |
2 |
1032 |
卖出 |
| 09:30:33 |
14.67 |
15 |
1047 |
买入 |
| 09:30:39 |
14.62 |
35 |
1082 |
卖出 |
| 09:30:45 |
14.64 |
5 |
1087 |
买入 |
| 09:30:48 |
14.64 |
15 |
1102 |
买入 |
| 09:30:51 |
14.64 |
14 |
1116 |
买入 |
| 09:30:54 |
14.64 |
29 |
1145 |
买入 |
| 09:30:57 |
14.64 |
1 |
1146 |
买入 |
| 09:31:00 |
14.64 |
5 |
1151 |
买入 |
| 09:31:03 |
14.64 |
28 |
1179 |
买入 |
| 09:31:06 |
14.64 |
15 |
1194 |
买入 |
| 09:31:09 |
14.64 |
2 |
1196 |
卖出 |
| 09:31:12 |
14.64 |
19 |
1215 |
卖出 |
| 09:31:15 |
14.64 |
13 |
1228 |
卖出 |
| 09:31:18 |
14.67 |
6 |
1234 |
买入 |
| 09:31:21 |
14.65 |
325 |
1559 |
卖出 |
| 09:31:24 |
14.69 |
8 |
1567 |
买入 |
| 09:31:27 |
14.67 |
10 |
1577 |
卖出 |
| 09:31:30 |
14.7 |
33 |
1610 |
买入 |
| 09:31:33 |
14.71 |
10 |
1620 |
卖出 |
| 09:31:36 |
14.67 |
277 |
1897 |
卖出 |
| 09:31:39 |
14.67 |
3 |
1900 |
买入 |
| 09:31:42 |
14.67 |
172 |
2072 |
买入 |
| 09:31:45 |
14.68 |
9 |
2081 |
买入 |
| 09:31:48 |
14.68 |
21 |
2102 |
买入 |
| 09:31:51 |
14.67 |
51 |
2153 |
卖出 |
| 09:31:54 |
14.67 |
54 |
2207 |
买入 |
| 09:31:57 |
14.66 |
9 |
2216 |
买入 |
| 09:32:00 |
14.7 |
103 |
2319 |
买入 |
| 09:32:03 |
14.67 |
51 |
2370 |
卖出 |
| 09:32:06 |
14.65 |
1 |
2371 |
卖出 |
| 09:32:09 |
14.66 |
8 |
2379 |
买入 |
| 09:32:12 |
14.67 |
61 |
2440 |
买入 |
| 09:32:15 |
14.66 |
9 |
2449 |
卖出 |
| 09:32:18 |
14.65 |
7 |
2456 |
卖出 |
| 09:32:21 |
14.65 |
5 |
2461 |
卖出 |
| 09:32:24 |
14.64 |
35 |
2496 |
卖出 |
| 09:32:27 |
14.66 |
8 |
2504 |
买入 |
| 09:32:30 |
14.68 |
6 |
2510 |
买入 |
| 09:32:33 |
14.66 |
4 |
2514 |
卖出 |
| 09:32:36 |
14.66 |
2 |
2516 |
卖出 |
| 09:32:39 |
14.66 |
3 |
2519 |
卖出 |
| 09:32:42 |
14.68 |
31 |
2550 |
买入 |
| 09:32:45 |
14.67 |
432 |
2982 |
卖出 |
| 09:32:48 |
14.66 |
16 |
2998 |
卖出 |
| 09:32:51 |
14.67 |
13 |
3011 |
买入 |
| 09:32:54 |
14.66 |
178 |
3189 |
买入 |
| 09:32:57 |
14.66 |
5 |
3194 |
买入 |
| 09:33:03 |
14.65 |
3 |
3197 |
卖出 |
| 09:33:06 |
14.67 |
110 |
3307 |
买入 |
| 09:33:09 |
14.64 |
23 |
3330 |
卖出 |
| 09:33:12 |
14.63 |
4 |
3334 |
卖出 |
| 09:33:15 |
14.65 |
20 |
3354 |
买入 |
| 09:33:18 |
14.65 |
10 |
3364 |
买入 |
| 09:33:21 |
14.65 |
100 |
3464 |
买入 |
| 09:33:24 |
14.65 |
5 |
3469 |
卖出 |
| 09:33:27 |
14.65 |
5 |
3474 |
买入 |
| 09:33:30 |
14.65 |
30 |
3504 |
卖出 |
| 09:33:33 |
14.64 |
5 |
3509 |
卖出 |
| 09:33:39 |
14.62 |
15 |
3524 |
卖出 |
| 09:33:42 |
14.62 |
24 |
3548 |
卖出 |
| 09:33:45 |
14.62 |
58 |
3606 |
卖出 |
| 09:33:48 |
14.62 |
15 |
3621 |
买入 |
| 09:33:54 |
14.62 |
1 |
3622 |
卖出 |
| 09:33:57 |
14.63 |
10 |
3632 |
买入 |
| 09:34:00 |
14.62 |
1 |
3633 |
卖出 |
| 09:34:03 |
14.6 |
2 |
3635 |
卖出 |
| 09:34:06 |
14.59 |
4 |
3639 |
买入 |
| 09:34:09 |
14.59 |
29 |
3668 |
买入 |
| 09:34:12 |
14.58 |
3 |
3671 |
卖出 |
| 09:34:15 |
14.61 |
123 |
3794 |
买入 |
| 09:34:18 |
14.57 |
1 |
3795 |
卖出 |
| 09:34:21 |
14.56 |
90 |
3885 |
卖出 |
| 09:34:27 |
14.57 |
9 |
3894 |
买入 |
| 09:34:30 |
14.57 |
16 |
3910 |
买入 |
| 09:34:33 |
14.55 |
18 |
3928 |
卖出 |
| 09:34:39 |
14.55 |
5 |
3933 |
卖出 |
| 09:34:42 |
14.56 |
5 |
3938 |
买入 |
| 09:34:45 |
14.55 |
96 |
4034 |
卖出 |
| 09:34:48 |
14.55 |
36 |
4070 |
卖出 |
| 09:34:51 |
14.55 |
9 |
4079 |
买入 |
| 09:34:54 |
14.54 |
3 |
4082 |
卖出 |
| 09:34:57 |
14.55 |
5 |
4087 |
买入 |
| 09:35:00 |
14.54 |
155 |
4242 |
卖出 |
| 09:35:03 |
14.54 |
3 |
4245 |
卖出 |
| 09:35:06 |
14.56 |
22 |
4267 |
买入 |
| 09:35:09 |
14.57 |
1 |
4268 |
买入 |
| 09:35:15 |
14.6 |
14 |
4282 |
买入 |
| 09:35:21 |
14.57 |
1 |
4283 |
卖出 |
| 09:35:30 |
14.57 |
21 |
4304 |
卖出 |
| 09:35:33 |
14.6 |
4 |
4308 |
买入 |
| 09:35:42 |
14.6 |
43 |
4351 |
买入 |
| 09:35:48 |
14.6 |
7 |
4358 |
卖出 |
| 09:36:00 |
14.6 |
3 |
4361 |
买入 |
| 09:36:03 |
14.6 |
1 |
4362 |
卖出 |
| 09:36:06 |
14.6 |
1 |
4363 |
卖出 |
| 09:36:09 |
14.57 |
121 |
4484 |
卖出 |
| 09:36:12 |
14.58 |
37 |
4521 |
买入 |
| 09:36:15 |
14.58 |
94 |
4615 |
买入 |
| 09:36:18 |
14.61 |
9 |
4624 |
买入 |
| 09:36:21 |
14.63 |
125 |
4749 |
买入 |
| 09:36:24 |
14.64 |
31 |
4780 |
买入 |
| 09:36:27 |
14.65 |
72 |
4852 |
买入 |
| 09:36:30 |
14.65 |
13 |
4865 |
买入 |
| 09:36:33 |
14.65 |
3 |
4868 |
买入 |
| 09:36:36 |
14.65 |
20 |
4888 |
买入 |
| 09:36:42 |
14.65 |
79 |
4967 |
买入 |
| 09:36:45 |
14.65 |
5 |
4972 |
卖出 |
| 09:36:48 |
14.65 |
144 |
5116 |
卖出 |
| 09:36:54 |
14.66 |
10 |
5126 |
买入 |
| 09:37:00 |
14.65 |
19 |
5145 |
卖出 |
| 09:37:03 |
14.65 |
5 |
5150 |
卖出 |
| 09:37:06 |
14.66 |
8 |
5158 |
买入 |
| 09:37:09 |
14.66 |
6 |
5164 |
买入 |
| 09:37:12 |
14.66 |
4 |
5168 |
买入 |
| 09:37:18 |
14.66 |
11 |
5179 |
买入 |
| 09:37:24 |
14.66 |
8 |
5187 |
买入 |
| 09:37:30 |
14.66 |
9 |
5196 |
买入 |
| 09:37:36 |
14.68 |
6 |
5202 |
买入 |
| 09:37:42 |
14.68 |
10 |
5212 |
买入 |
| 09:37:51 |
14.69 |
10 |
5222 |
买入 |
| 09:37:54 |
14.66 |
76 |
5298 |
卖出 |
| 09:37:57 |
14.66 |
6 |
5304 |
卖出 |
| 09:38:00 |
14.69 |
7 |
5311 |
买入 |
| 09:38:06 |
14.67 |
4 |
5315 |
买入 |
| 09:38:09 |
14.67 |
3 |
5318 |
卖出 |
| 09:38:12 |
14.67 |
1 |
5319 |
卖出 |
| 09:38:18 |
14.66 |
21 |
5340 |
卖出 |
| 09:38:21 |
14.67 |
4 |
5344 |
买入 |
| 09:38:24 |
14.66 |
1 |
5345 |
卖出 |
| 09:38:27 |
14.69 |
26 |
5371 |
买入 |
| 09:38:30 |
14.67 |
98 |
5469 |
卖出 |
| 09:38:36 |
14.67 |
8 |
5477 |
卖出 |
| 09:38:39 |
14.67 |
15 |
5492 |
卖出 |
| 09:38:45 |
14.67 |
21 |
5513 |
卖出 |
| 09:38:48 |
14.67 |
39 |
5552 |
卖出 |
| 09:38:51 |
14.67 |
6 |
5558 |
卖出 |
| 09:38:54 |
14.66 |
200 |
5758 |
卖出 |
| 09:38:57 |
14.67 |
16 |
5774 |
买入 |
| 09:39:00 |
14.65 |
1 |
5775 |
卖出 |
| 09:39:06 |
14.65 |
20 |
5795 |
卖出 |
| 09:39:09 |
14.65 |
11 |
5806 |
卖出 |
| 09:39:12 |
14.65 |
11 |
5817 |
卖出 |
| 09:39:15 |
14.65 |
13 |
5830 |
卖出 |
| 09:39:18 |
14.66 |
146 |
5976 |
买入 |
| 09:39:21 |
14.65 |
3 |
5979 |
卖出 |
| 09:39:24 |
14.65 |
5 |
5984 |
卖出 |
| 09:39:27 |
14.66 |
1 |
5985 |
买入 |
| 09:39:30 |
14.67 |
36 |
6021 |
买入 |
| 09:39:33 |
14.68 |
9 |
6030 |
买入 |
| 09:39:36 |
14.67 |
7 |
6037 |
卖出 |
| 09:39:42 |
14.68 |
12 |
6049 |
买入 |
| 09:39:48 |
14.69 |
2 |
6051 |
买入 |
| 09:39:57 |
14.69 |
1 |
6052 |
买入 |
| 09:40:03 |
14.69 |
15 |
6067 |
买入 |
| 09:40:06 |
14.67 |
195 |
6262 |
卖出 |
| 09:40:09 |
14.67 |
81 |
6343 |
卖出 |
| 09:40:12 |
14.67 |
71 |
6414 |
卖出 |
| 09:40:15 |
14.66 |
99 |
6513 |
卖出 |
| 09:40:18 |
14.64 |
27 |
6540 |
卖出 |
| 09:40:21 |
14.64 |
23 |
6563 |
买入 |
| 09:40:30 |
14.61 |
6 |
6569 |
卖出 |
| 09:40:33 |
14.59 |
40 |
6609 |
卖出 |
| 09:40:36 |
14.61 |
54 |
6663 |
买入 |
| 09:40:39 |
14.61 |
1 |
6664 |
卖出 |
| 09:40:42 |
14.61 |
29 |
6693 |
卖出 |
| 09:40:45 |
14.62 |
20 |
6713 |
买入 |
| 09:40:48 |
14.61 |
9 |
6722 |
卖出 |
| 09:40:51 |
14.61 |
7 |
6729 |
卖出 |
| 09:40:57 |
14.62 |
6 |
6735 |
买入 |
| 09:41:03 |
14.61 |
11 |
6746 |
卖出 |
| 09:41:06 |
14.61 |
5 |
6751 |
卖出 |
| 09:41:09 |
14.61 |
29 |
6780 |
卖出 |
| 09:41:12 |
14.61 |
9 |
6789 |
卖出 |
| 09:41:15 |
14.61 |
17 |
6806 |
卖出 |
| 09:41:18 |
14.61 |
39 |
6845 |
卖出 |
| 09:41:21 |
14.61 |
8 |
6853 |
卖出 |
| 09:41:24 |
14.61 |
31 |
6884 |
卖出 |
| 09:41:27 |
14.61 |
35 |
6919 |
卖出 |
| 09:41:30 |
14.61 |
12 |
6931 |
卖出 |
| 09:41:33 |
14.61 |
20 |
6951 |
卖出 |
| 09:41:36 |
14.61 |
18 |
6969 |
卖出 |
| 09:41:39 |
14.62 |
1 |
6970 |
买入 |
| 09:41:48 |
14.61 |
1 |
6971 |
买入 |
| 09:41:51 |
14.6 |
18 |
6989 |
卖出 |
| 09:41:54 |
14.59 |
2 |
6991 |
卖出 |
| 09:42:00 |
14.59 |
31 |
7022 |
卖出 |
| 09:42:03 |
14.58 |
2 |
7024 |
卖出 |
| 09:42:06 |
14.58 |
24 |
7048 |
卖出 |
| 09:42:09 |
14.6 |
120 |
7168 |
买入 |
| 09:42:12 |
14.58 |
6 |
7174 |
卖出 |
| 09:42:15 |
14.58 |
3 |
7177 |
卖出 |
| 09:42:18 |
14.57 |
8 |
7185 |
卖出 |
| 09:42:30 |
14.58 |
18 |
7203 |
买入 |
| 09:42:36 |
14.58 |
2 |
7205 |
卖出 |
| 09:42:45 |
14.56 |
39 |
7244 |
卖出 |
| 09:42:51 |
14.56 |
23 |
7267 |
卖出 |
| 09:42:54 |
14.59 |
11 |
7278 |
买入 |
| 09:42:57 |
14.56 |
10 |
7288 |
卖出 |
| 09:43:18 |
14.56 |
90 |
7378 |
卖出 |
| 09:43:21 |
14.56 |
12 |
7390 |
买入 |
| 09:43:24 |
14.56 |
19 |
7409 |
买入 |
| 09:43:30 |
14.56 |
10 |
7419 |
卖出 |
| 09:43:33 |
14.56 |
86 |
7505 |
卖出 |
| 09:43:36 |
14.56 |
7 |
7512 |
买入 |
| 09:43:39 |
14.55 |
10 |
7522 |
卖出 |
| 09:43:42 |
14.56 |
5 |
7527 |
买入 |
| 09:43:45 |
14.56 |
57 |
7584 |
买入 |
| 09:43:48 |
14.55 |
1 |
7585 |
卖出 |
| 09:43:51 |
14.55 |
2 |
7587 |
卖出 |
| 09:43:54 |
14.56 |
2 |
7589 |
买入 |
| 09:43:57 |
14.56 |
2 |
7591 |
卖出 |
| 09:44:00 |
14.56 |
3 |
7594 |
卖出 |
| 09:44:03 |
14.56 |
12 |
7606 |
卖出 |
| 09:44:06 |
14.56 |
48 |
7654 |
卖出 |
| 09:44:09 |
14.56 |
34 |
7688 |
买入 |
| 09:44:18 |
14.55 |
6 |
7694 |
卖出 |
| 09:44:21 |
14.56 |
100 |
7794 |
买入 |
| 09:44:24 |
14.56 |
14 |
7808 |
买入 |
| 09:44:27 |
14.56 |
48 |
7856 |
买入 |
| 09:44:30 |
14.55 |
21 |
7877 |
卖出 |
| 09:44:39 |
14.56 |
16 |
7893 |
卖出 |
| 09:44:45 |
14.56 |
29 |
7922 |
卖出 |
| 09:44:48 |
14.56 |
5 |
7927 |
买入 |
| 09:44:51 |
14.58 |
3 |
7930 |
买入 |
| 09:44:57 |
14.55 |
15 |
7945 |
卖出 |
| 09:45:00 |
14.56 |
1 |
7946 |
买入 |
| 09:45:03 |
14.55 |
8 |
7954 |
卖出 |
| 09:45:09 |
14.56 |
11 |
7965 |
买入 |
| 09:45:15 |
14.56 |
26 |
7991 |
买入 |
| 09:45:18 |
14.55 |
7 |
7998 |
卖出 |
| 09:45:24 |
14.55 |
33 |
8031 |
卖出 |
| 09:45:27 |
14.56 |
12 |
8043 |
买入 |
| 09:45:30 |
14.55 |
78 |
8121 |
卖出 |
| 09:45:36 |
14.55 |
3 |
8124 |
买入 |
| 09:45:39 |
14.56 |
46 |
8170 |
买入 |
| 09:45:45 |
14.55 |
46 |
8216 |
卖出 |
| 09:45:51 |
14.58 |
13 |
8229 |
买入 |
| 09:46:03 |
14.58 |
3 |
8232 |
买入 |
| 09:46:15 |
14.56 |
11 |
8243 |
卖出 |
| 09:46:18 |
14.57 |
5 |
8248 |
买入 |
| 09:46:24 |
14.57 |
4 |
8252 |
买入 |
| 09:46:33 |
14.58 |
20 |
8272 |
买入 |
| 09:46:36 |
14.58 |
23 |
8295 |
买入 |
| 09:46:57 |
14.59 |
5 |
8300 |
买入 |
| 09:47:03 |
14.59 |
10 |
8310 |
买入 |
| 09:47:06 |
14.59 |
3 |
8313 |
卖出 |
| 09:47:09 |
14.58 |
18 |
8331 |
卖出 |
| 09:47:15 |
14.58 |
1 |
8332 |
买入 |
| 09:47:18 |
14.58 |
20 |
8352 |
买入 |
| 09:47:24 |
14.58 |
16 |
8368 |
买入 |
| 09:47:30 |
14.58 |
10 |
8378 |
卖出 |
| 09:47:33 |
14.58 |
11 |
8389 |
卖出 |
| 09:47:39 |
14.58 |
1 |
8390 |
卖出 |
| 09:47:42 |
14.59 |
2 |
8392 |
买入 |
| 09:47:48 |
14.59 |
50 |
8442 |
卖出 |
| 09:47:51 |
14.59 |
30 |
8472 |
买入 |
| 09:47:54 |
14.57 |
21 |
8493 |
卖出 |
| 09:47:57 |
14.56 |
30 |
8523 |
卖出 |
| 09:48:00 |
14.58 |
9 |
8532 |
买入 |
| 09:48:03 |
14.59 |
10 |
8542 |
买入 |
| 09:48:09 |
14.58 |
19 |
8561 |
买入 |
| 09:48:12 |
14.55 |
23 |
8584 |
卖出 |
| 09:48:15 |
14.58 |
4 |
8588 |
买入 |
| 09:48:30 |
14.57 |
16 |
8604 |
买入 |
| 09:48:33 |
14.57 |
11 |
8615 |
买入 |
| 09:48:42 |
14.56 |
50 |
8665 |
卖出 |
| 09:48:45 |
14.56 |
3 |
8668 |
卖出 |
| 09:48:48 |
14.56 |
17 |
8685 |
卖出 |
| 09:48:51 |
14.56 |
7 |
8692 |
卖出 |
| 09:48:54 |
14.56 |
3 |
8695 |
卖出 |
| 09:48:57 |
14.56 |
2 |
8697 |
卖出 |
| 09:49:00 |
14.56 |
1 |
8698 |
卖出 |
| 09:49:03 |
14.56 |
22 |
8720 |
卖出 |
| 09:49:06 |
14.57 |
16 |
8736 |
买入 |
| 09:49:09 |
14.55 |
8 |
8744 |
卖出 |
| 09:49:12 |
14.55 |
10 |
8754 |
卖出 |