飞亚达[000026]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10 |
74 |
74 |
集合竞价 |
| 09:16:57 |
10 |
74 |
74 |
集合竞价 |
| 09:17:33 |
10 |
79 |
79 |
集合竞价 |
| 09:20:54 |
10 |
79 |
79 |
集合竞价 |
| 09:21:12 |
10 |
79 |
79 |
集合竞价 |
| 09:21:39 |
10 |
119 |
119 |
集合竞价 |
| 09:22:33 |
10 |
125 |
125 |
集合竞价 |
| 09:23:18 |
10 |
125 |
125 |
集合竞价 |
| 09:23:27 |
10 |
125 |
125 |
集合竞价 |
| 09:24:03 |
10 |
125 |
125 |
集合竞价 |
| 09:24:12 |
10 |
145 |
145 |
集合竞价 |
| 09:24:21 |
10 |
145 |
145 |
集合竞价 |
| 09:24:39 |
9.98 |
232 |
232 |
集合竞价 |
| 09:24:57 |
9.98 |
232 |
232 |
集合竞价 |
| 09:25:00 |
9.98 |
234 |
466 |
卖出 |
| 09:30:00 |
9.98 |
35 |
501 |
卖出 |
| 09:30:03 |
9.95 |
111 |
612 |
卖出 |
| 09:30:06 |
9.96 |
217 |
829 |
买入 |
| 09:30:09 |
9.95 |
127 |
956 |
卖出 |
| 09:30:12 |
9.95 |
137 |
1093 |
买入 |
| 09:30:15 |
9.95 |
59 |
1152 |
卖出 |
| 09:30:18 |
9.95 |
16 |
1168 |
买入 |
| 09:30:21 |
9.96 |
49 |
1217 |
买入 |
| 09:30:24 |
9.95 |
26 |
1243 |
卖出 |
| 09:30:27 |
9.95 |
14 |
1257 |
买入 |
| 09:30:30 |
9.95 |
11 |
1268 |
买入 |
| 09:30:33 |
9.94 |
28 |
1296 |
卖出 |
| 09:30:36 |
9.94 |
1 |
1297 |
买入 |
| 09:30:42 |
9.94 |
266 |
1563 |
卖出 |
| 09:30:45 |
9.95 |
81 |
1644 |
买入 |
| 09:30:48 |
9.93 |
156 |
1800 |
卖出 |
| 09:30:51 |
9.93 |
144 |
1944 |
买入 |
| 09:30:54 |
9.94 |
27 |
1971 |
卖出 |
| 09:30:57 |
9.95 |
13 |
1984 |
买入 |
| 09:31:00 |
9.95 |
85 |
2069 |
买入 |
| 09:31:06 |
9.96 |
20 |
2089 |
买入 |
| 09:31:09 |
9.96 |
26 |
2115 |
买入 |
| 09:31:12 |
9.96 |
8 |
2123 |
买入 |
| 09:31:15 |
9.97 |
267 |
2390 |
买入 |
| 09:31:18 |
9.98 |
535 |
2925 |
买入 |
| 09:31:21 |
9.99 |
100 |
3025 |
买入 |
| 09:31:24 |
9.98 |
98 |
3123 |
卖出 |
| 09:31:27 |
10 |
16 |
3139 |
买入 |
| 09:31:30 |
10 |
254 |
3393 |
买入 |
| 09:31:36 |
9.98 |
2 |
3395 |
卖出 |
| 09:31:39 |
9.97 |
39 |
3434 |
卖出 |
| 09:31:42 |
10 |
10 |
3444 |
买入 |
| 09:31:45 |
10 |
65 |
3509 |
买入 |
| 09:31:48 |
9.98 |
2 |
3511 |
卖出 |
| 09:31:51 |
9.98 |
27 |
3538 |
卖出 |
| 09:31:54 |
9.98 |
9 |
3547 |
卖出 |
| 09:32:00 |
9.98 |
20 |
3567 |
买入 |
| 09:32:03 |
9.98 |
15 |
3582 |
买入 |
| 09:32:09 |
9.98 |
2 |
3584 |
买入 |
| 09:32:12 |
10 |
17 |
3601 |
买入 |
| 09:32:15 |
10 |
57 |
3658 |
买入 |
| 09:32:18 |
10 |
1 |
3659 |
卖出 |
| 09:32:24 |
10.01 |
6 |
3665 |
买入 |
| 09:32:27 |
10.01 |
28 |
3693 |
买入 |
| 09:32:30 |
10.01 |
14 |
3707 |
买入 |
| 09:32:33 |
10 |
43 |
3750 |
卖出 |
| 09:32:36 |
10 |
6 |
3756 |
买入 |
| 09:32:39 |
10 |
1 |
3757 |
买入 |
| 09:32:42 |
10 |
18 |
3775 |
买入 |
| 09:32:45 |
10 |
33 |
3808 |
卖出 |
| 09:32:48 |
10.01 |
76 |
3884 |
买入 |
| 09:32:51 |
10 |
6 |
3890 |
卖出 |
| 09:32:54 |
10.01 |
9 |
3899 |
买入 |
| 09:33:00 |
10.01 |
82 |
3981 |
买入 |
| 09:33:03 |
10.02 |
17 |
3998 |
买入 |
| 09:33:06 |
10.02 |
6 |
4004 |
卖出 |
| 09:33:12 |
10.02 |
18 |
4022 |
买入 |
| 09:33:15 |
10.01 |
104 |
4126 |
卖出 |
| 09:33:18 |
10.02 |
29 |
4155 |
买入 |
| 09:33:24 |
10.02 |
1 |
4156 |
买入 |
| 09:33:27 |
10.02 |
3 |
4159 |
买入 |
| 09:33:33 |
10.02 |
13 |
4172 |
买入 |
| 09:33:36 |
10.01 |
29 |
4201 |
卖出 |
| 09:33:39 |
10.02 |
3 |
4204 |
买入 |
| 09:33:45 |
10.03 |
10 |
4214 |
买入 |
| 09:33:48 |
10.03 |
7 |
4221 |
买入 |
| 09:33:51 |
10.03 |
11 |
4232 |
买入 |
| 09:33:54 |
10.03 |
27 |
4259 |
买入 |
| 09:34:03 |
10.01 |
200 |
4459 |
卖出 |
| 09:34:06 |
10.03 |
9 |
4468 |
买入 |
| 09:34:09 |
10.03 |
36 |
4504 |
买入 |
| 09:34:12 |
10.03 |
6 |
4510 |
买入 |
| 09:34:18 |
10 |
38 |
4548 |
卖出 |
| 09:34:21 |
10.01 |
10 |
4558 |
买入 |
| 09:34:24 |
10 |
11 |
4569 |
卖出 |
| 09:34:27 |
10 |
13 |
4582 |
卖出 |
| 09:34:30 |
10 |
33 |
4615 |
卖出 |
| 09:34:33 |
9.99 |
1 |
4616 |
卖出 |
| 09:34:36 |
9.99 |
3 |
4619 |
卖出 |
| 09:34:39 |
9.99 |
20 |
4639 |
卖出 |
| 09:34:42 |
9.98 |
90 |
4729 |
卖出 |
| 09:34:45 |
9.98 |
2 |
4731 |
卖出 |
| 09:34:48 |
9.98 |
2 |
4733 |
卖出 |
| 09:34:54 |
9.98 |
1 |
4734 |
卖出 |
| 09:34:57 |
9.98 |
2 |
4736 |
卖出 |
| 09:35:03 |
9.97 |
113 |
4849 |
卖出 |
| 09:35:06 |
9.96 |
94 |
4943 |
卖出 |
| 09:35:12 |
9.95 |
56 |
4999 |
卖出 |
| 09:35:15 |
9.92 |
164 |
5163 |
卖出 |
| 09:35:18 |
9.95 |
11 |
5174 |
买入 |
| 09:35:21 |
9.95 |
1 |
5175 |
卖出 |
| 09:35:24 |
9.92 |
3 |
5178 |
卖出 |
| 09:35:27 |
9.92 |
2 |
5180 |
卖出 |
| 09:35:30 |
9.92 |
12 |
5192 |
卖出 |
| 09:35:33 |
9.92 |
32 |
5224 |
卖出 |
| 09:35:36 |
9.92 |
23 |
5247 |
买入 |
| 09:35:39 |
9.92 |
115 |
5362 |
卖出 |
| 09:35:42 |
9.92 |
1 |
5363 |
卖出 |
| 09:35:48 |
9.92 |
10 |
5373 |
卖出 |
| 09:35:51 |
9.93 |
101 |
5474 |
买入 |
| 09:35:57 |
9.93 |
29 |
5503 |
卖出 |
| 09:36:03 |
9.93 |
69 |
5572 |
卖出 |
| 09:36:06 |
9.93 |
23 |
5595 |
卖出 |
| 09:36:09 |
9.93 |
7 |
5602 |
卖出 |
| 09:36:15 |
9.95 |
1 |
5603 |
买入 |
| 09:36:18 |
9.95 |
2 |
5605 |
买入 |
| 09:36:21 |
9.95 |
1 |
5606 |
买入 |
| 09:36:24 |
9.95 |
2 |
5608 |
买入 |
| 09:36:30 |
9.94 |
139 |
5747 |
卖出 |
| 09:36:33 |
9.95 |
25 |
5772 |
买入 |
| 09:36:36 |
9.95 |
2 |
5774 |
卖出 |
| 09:36:39 |
9.95 |
51 |
5825 |
卖出 |
| 09:36:42 |
9.95 |
20 |
5845 |
卖出 |
| 09:36:45 |
9.97 |
71 |
5916 |
买入 |
| 09:36:48 |
9.96 |
5 |
5921 |
卖出 |
| 09:37:03 |
9.97 |
6 |
5927 |
买入 |
| 09:37:06 |
9.95 |
3 |
5930 |
卖出 |
| 09:37:15 |
9.97 |
1 |
5931 |
买入 |
| 09:37:18 |
9.97 |
3 |
5934 |
买入 |
| 09:37:21 |
9.97 |
112 |
6046 |
卖出 |
| 09:37:24 |
9.99 |
2 |
6048 |
买入 |
| 09:37:33 |
9.97 |
3 |
6051 |
卖出 |
| 09:37:39 |
9.97 |
22 |
6073 |
买入 |
| 09:37:42 |
9.97 |
13 |
6086 |
买入 |
| 09:37:45 |
9.97 |
15 |
6101 |
买入 |
| 09:37:48 |
9.97 |
14 |
6115 |
买入 |
| 09:37:51 |
9.97 |
10 |
6125 |
买入 |
| 09:37:54 |
9.96 |
7 |
6132 |
卖出 |
| 09:37:57 |
9.96 |
2 |
6134 |
卖出 |
| 09:38:00 |
9.96 |
43 |
6177 |
卖出 |
| 09:38:03 |
9.97 |
37 |
6214 |
买入 |
| 09:38:06 |
9.97 |
5 |
6219 |
买入 |
| 09:38:24 |
9.95 |
229 |
6448 |
卖出 |
| 09:38:27 |
9.95 |
74 |
6522 |
卖出 |
| 09:38:30 |
9.94 |
56 |
6578 |
卖出 |
| 09:38:33 |
9.95 |
46 |
6624 |
买入 |
| 09:38:36 |
9.95 |
8 |
6632 |
买入 |
| 09:38:39 |
9.94 |
76 |
6708 |
卖出 |
| 09:38:42 |
9.95 |
10 |
6718 |
买入 |
| 09:38:48 |
9.93 |
72 |
6790 |
卖出 |
| 09:38:51 |
9.93 |
56 |
6846 |
卖出 |
| 09:39:00 |
9.93 |
89 |
6935 |
买入 |
| 09:39:03 |
9.94 |
3 |
6938 |
买入 |
| 09:39:06 |
9.94 |
6 |
6944 |
卖出 |
| 09:39:09 |
9.95 |
75 |
7019 |
买入 |
| 09:39:15 |
9.93 |
29 |
7048 |
卖出 |
| 09:39:18 |
9.94 |
2 |
7050 |
卖出 |
| 09:39:21 |
9.93 |
4 |
7054 |
卖出 |
| 09:39:27 |
9.94 |
88 |
7142 |
买入 |
| 09:39:30 |
9.93 |
12 |
7154 |
卖出 |
| 09:39:33 |
9.93 |
78 |
7232 |
卖出 |
| 09:39:36 |
9.94 |
9 |
7241 |
买入 |
| 09:39:51 |
9.94 |
10 |
7251 |
买入 |
| 09:39:54 |
9.93 |
4 |
7255 |
卖出 |
| 09:39:57 |
9.94 |
10 |
7265 |
买入 |
| 09:40:00 |
9.94 |
1 |
7266 |
买入 |
| 09:40:03 |
9.93 |
1 |
7267 |
卖出 |
| 09:40:06 |
9.94 |
30 |
7297 |
买入 |
| 09:40:09 |
9.94 |
54 |
7351 |
买入 |
| 09:40:18 |
9.94 |
39 |
7390 |
买入 |
| 09:40:21 |
9.93 |
25 |
7415 |
卖出 |
| 09:40:30 |
9.93 |
7 |
7422 |
卖出 |
| 09:40:36 |
9.93 |
8 |
7430 |
卖出 |
| 09:40:39 |
9.94 |
13 |
7443 |
买入 |
| 09:40:45 |
9.93 |
3 |
7446 |
卖出 |
| 09:40:48 |
9.94 |
19 |
7465 |
卖出 |
| 09:40:51 |
9.94 |
52 |
7517 |
卖出 |
| 09:40:54 |
9.94 |
28 |
7545 |
卖出 |
| 09:40:57 |
9.93 |
3 |
7548 |
卖出 |
| 09:41:00 |
9.93 |
24 |
7572 |
卖出 |
| 09:41:03 |
9.93 |
32 |
7604 |
卖出 |
| 09:41:06 |
9.93 |
1 |
7605 |
卖出 |
| 09:41:09 |
9.93 |
381 |
7986 |
卖出 |
| 09:41:12 |
9.93 |
69 |
8055 |
买入 |
| 09:41:18 |
9.93 |
21 |
8076 |
买入 |
| 09:41:21 |
9.94 |
264 |
8340 |
买入 |
| 09:41:24 |
9.94 |
18 |
8358 |
卖出 |
| 09:41:27 |
9.94 |
18 |
8376 |
卖出 |
| 09:41:30 |
9.93 |
11 |
8387 |
卖出 |
| 09:41:33 |
9.93 |
9 |
8396 |
卖出 |
| 09:41:36 |
9.93 |
6 |
8402 |
卖出 |
| 09:41:39 |
9.93 |
16 |
8418 |
卖出 |
| 09:41:42 |
9.93 |
19 |
8437 |
卖出 |
| 09:41:45 |
9.93 |
1 |
8438 |
卖出 |
| 09:41:48 |
9.93 |
2 |
8440 |
卖出 |
| 09:41:54 |
9.94 |
4 |
8444 |
买入 |
| 09:42:03 |
9.94 |
31 |
8475 |
买入 |
| 09:42:06 |
9.93 |
15 |
8490 |
卖出 |
| 09:42:09 |
9.94 |
7 |
8497 |
买入 |
| 09:42:12 |
9.94 |
93 |
8590 |
卖出 |
| 09:42:15 |
9.93 |
1 |
8591 |
卖出 |
| 09:42:18 |
9.94 |
3 |
8594 |
卖出 |
| 09:42:21 |
9.94 |
2 |
8596 |
卖出 |
| 09:42:24 |
9.95 |
10 |
8606 |
买入 |
| 09:42:33 |
9.93 |
4 |
8610 |
卖出 |
| 09:42:36 |
9.93 |
2 |
8612 |
卖出 |
| 09:42:42 |
9.93 |
17 |
8629 |
卖出 |
| 09:42:45 |
9.93 |
14 |
8643 |
卖出 |
| 09:42:48 |
9.93 |
8 |
8651 |
卖出 |
| 09:42:51 |
9.94 |
10 |
8661 |
买入 |
| 09:42:54 |
9.93 |
20 |
8681 |
卖出 |
| 09:43:00 |
9.93 |
6 |
8687 |
卖出 |
| 09:43:03 |
9.93 |
8 |
8695 |
卖出 |
| 09:43:06 |
9.93 |
16 |
8711 |
卖出 |
| 09:43:09 |
9.93 |
32 |
8743 |
卖出 |
| 09:43:12 |
9.93 |
41 |
8784 |
卖出 |
| 09:43:15 |
9.94 |
6 |
8790 |
买入 |
| 09:43:24 |
9.93 |
16 |
8806 |
卖出 |
| 09:43:27 |
9.93 |
10 |
8816 |
买入 |
| 09:43:39 |
9.93 |
5 |
8821 |
买入 |
| 09:43:42 |
9.93 |
20 |
8841 |
买入 |
| 09:43:54 |
9.94 |
10 |
8851 |
买入 |
| 09:44:00 |
9.95 |
266 |
9117 |
买入 |
| 09:44:03 |
9.95 |
17 |
9134 |
买入 |
| 09:44:06 |
9.95 |
25 |
9159 |
卖出 |
| 09:44:24 |
9.97 |
11 |
9170 |
买入 |
| 09:44:30 |
9.97 |
1 |
9171 |
买入 |
| 09:44:33 |
9.97 |
11 |
9182 |
买入 |
| 09:44:36 |
9.95 |
195 |
9377 |
卖出 |
| 09:44:39 |
9.97 |
10 |
9387 |
买入 |
| 09:45:06 |
9.97 |
76 |
9463 |
买入 |
| 09:45:27 |
9.95 |
14 |
9477 |
卖出 |
| 09:45:30 |
9.95 |
3 |
9480 |
买入 |
| 09:45:33 |
9.95 |
20 |
9500 |
买入 |
| 09:45:45 |
9.95 |
2 |
9502 |
买入 |
| 09:45:51 |
9.94 |
10 |
9512 |
卖出 |
| 09:46:03 |
9.94 |
70 |
9582 |
卖出 |
| 09:46:06 |
9.95 |
5 |
9587 |
买入 |
| 09:46:09 |
9.95 |
4 |
9591 |
买入 |
| 09:46:12 |
9.95 |
9 |
9600 |
卖出 |
| 09:46:15 |
9.96 |
11 |
9611 |
买入 |
| 09:46:18 |
9.95 |
12 |
9623 |
卖出 |
| 09:46:21 |
9.96 |
168 |
9791 |
买入 |
| 09:46:30 |
9.96 |
1 |
9792 |
买入 |
| 09:46:36 |
9.96 |
12 |
9804 |
买入 |
| 09:46:42 |
9.96 |
25 |
9829 |
买入 |
| 09:46:48 |
9.96 |
77 |
9906 |
买入 |
| 09:46:57 |
9.96 |
25 |
9931 |
买入 |
| 09:47:00 |
9.96 |
1 |
9932 |
买入 |
| 09:47:03 |
9.96 |
60 |
9992 |
买入 |
| 09:47:06 |
9.95 |
30 |
10022 |
卖出 |
| 09:47:09 |
9.97 |
32 |
10054 |
买入 |
| 09:47:15 |
9.98 |
30 |
10084 |
买入 |
| 09:47:18 |
9.98 |
9 |
10093 |
买入 |
| 09:47:24 |
9.98 |
43 |
10136 |
买入 |
| 09:47:27 |
9.98 |
40 |
10176 |
买入 |
| 09:47:42 |
9.98 |
10 |
10186 |
买入 |
| 09:47:45 |
9.97 |
8 |
10194 |
卖出 |
| 09:47:48 |
9.97 |
3 |
10197 |
买入 |
| 09:48:00 |
9.97 |
13 |
10210 |
卖出 |
| 09:48:03 |
9.97 |
2 |
10212 |
卖出 |
| 09:48:06 |
9.96 |
47 |
10259 |
卖出 |
| 09:48:12 |
9.98 |
6 |
10265 |
买入 |
| 09:48:15 |
9.96 |
1 |
10266 |
买入 |
| 09:48:18 |
9.96 |
1 |
10267 |
卖出 |
| 09:48:27 |
9.96 |
32 |
10299 |
卖出 |
| 09:48:39 |
9.96 |
10 |
10309 |
卖出 |
| 09:48:45 |
9.96 |
16 |
10325 |
卖出 |
| 09:48:57 |
9.96 |
28 |
10353 |
卖出 |
| 09:49:00 |
9.96 |
2 |
10355 |
卖出 |
| 09:49:09 |
9.98 |
3 |
10358 |
买入 |
| 09:49:36 |
9.97 |
11 |
10369 |
卖出 |
| 09:49:45 |
9.97 |
10 |
10379 |
卖出 |
| 09:50:00 |
9.98 |
42 |
10421 |
买入 |
| 09:50:03 |
9.99 |
10 |
10431 |
买入 |
| 09:50:06 |
9.99 |
2 |
10433 |
卖出 |
| 09:50:21 |
9.98 |
1 |
10434 |
卖出 |
| 09:50:24 |
9.99 |
41 |
10475 |
买入 |
| 09:50:27 |
9.99 |
37 |
10512 |
卖出 |
| 09:50:30 |
9.98 |
3 |
10515 |
卖出 |
| 09:50:33 |
9.98 |
8 |
10523 |
卖出 |
| 09:50:36 |
9.98 |
5 |
10528 |
卖出 |
| 09:50:54 |
9.98 |
10 |
10538 |
卖出 |
| 09:50:57 |
9.99 |
7 |
10545 |
买入 |
| 09:51:03 |
9.98 |
8 |
10553 |
卖出 |
| 09:51:18 |
9.98 |
16 |
10569 |
卖出 |
| 09:51:21 |
9.97 |
22 |
10591 |
卖出 |
| 09:51:24 |
9.99 |
13 |
10604 |
买入 |
| 09:51:30 |
9.98 |
2 |
10606 |
卖出 |
| 09:51:33 |
9.98 |
33 |
10639 |
卖出 |
| 09:51:36 |
9.98 |
14 |
10653 |
买入 |
| 09:51:45 |
9.98 |
3 |
10656 |
买入 |
| 09:51:51 |
9.97 |
40 |
10696 |
卖出 |
| 09:51:54 |
9.97 |
4 |
10700 |
卖出 |
| 09:52:00 |
9.98 |
7 |
10707 |
买入 |