飞天诚信[300386]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
13.85 |
83 |
83 |
集合竞价 |
| 09:16:06 |
13.85 |
83 |
83 |
集合竞价 |
| 09:16:42 |
13.85 |
83 |
83 |
集合竞价 |
| 09:17:00 |
13.85 |
147 |
147 |
集合竞价 |
| 09:17:45 |
13.85 |
133 |
133 |
集合竞价 |
| 09:18:12 |
13.85 |
147 |
147 |
集合竞价 |
| 09:18:30 |
13.85 |
83 |
83 |
集合竞价 |
| 09:18:48 |
13.85 |
157 |
157 |
集合竞价 |
| 09:19:42 |
13.85 |
93 |
93 |
集合竞价 |
| 09:20:21 |
13.85 |
93 |
93 |
集合竞价 |
| 09:20:30 |
13.85 |
95 |
95 |
集合竞价 |
| 09:21:15 |
13.85 |
105 |
105 |
集合竞价 |
| 09:21:51 |
13.85 |
106 |
106 |
集合竞价 |
| 09:22:00 |
13.85 |
179 |
179 |
集合竞价 |
| 09:22:27 |
13.85 |
179 |
179 |
集合竞价 |
| 09:22:45 |
13.85 |
185 |
185 |
集合竞价 |
| 09:22:54 |
13.85 |
185 |
185 |
集合竞价 |
| 09:23:03 |
13.85 |
190 |
190 |
集合竞价 |
| 09:23:12 |
13.85 |
190 |
190 |
集合竞价 |
| 09:23:21 |
13.85 |
297 |
297 |
集合竞价 |
| 09:23:30 |
13.85 |
297 |
297 |
集合竞价 |
| 09:23:39 |
13.85 |
297 |
297 |
集合竞价 |
| 09:23:48 |
13.85 |
297 |
297 |
集合竞价 |
| 09:23:57 |
13.85 |
297 |
297 |
集合竞价 |
| 09:24:06 |
13.83 |
297 |
297 |
集合竞价 |
| 09:24:24 |
13.78 |
347 |
347 |
集合竞价 |
| 09:24:42 |
13.78 |
367 |
367 |
集合竞价 |
| 09:24:51 |
13.78 |
386 |
386 |
集合竞价 |
| 09:25:00 |
13.78 |
481 |
481 |
集合竞价 |
| 09:25:03 |
13.83 |
739 |
1220 |
买入 |
| 09:30:03 |
13.77 |
447 |
1667 |
卖出 |
| 09:30:06 |
13.77 |
435 |
2102 |
买入 |
| 09:30:09 |
13.68 |
115 |
2217 |
卖出 |
| 09:30:12 |
13.72 |
240 |
2457 |
买入 |
| 09:30:15 |
13.72 |
54 |
2511 |
卖出 |
| 09:30:18 |
13.71 |
80 |
2591 |
卖出 |
| 09:30:21 |
13.71 |
11 |
2602 |
买入 |
| 09:30:24 |
13.68 |
4 |
2606 |
卖出 |
| 09:30:27 |
13.71 |
83 |
2689 |
买入 |
| 09:30:30 |
13.75 |
169 |
2858 |
买入 |
| 09:30:33 |
13.72 |
138 |
2996 |
卖出 |
| 09:30:36 |
13.8 |
78 |
3074 |
买入 |
| 09:30:39 |
13.8 |
93 |
3167 |
买入 |
| 09:30:42 |
13.79 |
72 |
3239 |
卖出 |
| 09:30:45 |
13.82 |
345 |
3584 |
买入 |
| 09:30:48 |
13.82 |
16 |
3600 |
买入 |
| 09:30:51 |
13.85 |
110 |
3710 |
买入 |
| 09:30:54 |
13.83 |
636 |
4346 |
卖出 |
| 09:30:57 |
13.85 |
84 |
4430 |
卖出 |
| 09:31:00 |
13.85 |
128 |
4558 |
卖出 |
| 09:31:03 |
13.8 |
212 |
4770 |
卖出 |
| 09:31:06 |
13.8 |
42 |
4812 |
卖出 |
| 09:31:09 |
13.78 |
30 |
4842 |
卖出 |
| 09:31:12 |
13.78 |
11 |
4853 |
买入 |
| 09:31:15 |
13.78 |
16 |
4869 |
买入 |
| 09:31:18 |
13.82 |
49 |
4918 |
买入 |
| 09:31:21 |
13.8 |
491 |
5409 |
卖出 |
| 09:31:24 |
13.83 |
233 |
5642 |
卖出 |
| 09:31:27 |
13.83 |
23 |
5665 |
买入 |
| 09:31:30 |
13.81 |
11 |
5676 |
卖出 |
| 09:31:33 |
13.81 |
40 |
5716 |
卖出 |
| 09:31:36 |
13.81 |
16 |
5732 |
买入 |
| 09:31:39 |
13.8 |
117 |
5849 |
卖出 |
| 09:31:42 |
13.83 |
2 |
5851 |
买入 |
| 09:31:45 |
13.81 |
56 |
5907 |
卖出 |
| 09:31:48 |
13.83 |
1 |
5908 |
卖出 |
| 09:31:51 |
13.86 |
12 |
5920 |
买入 |
| 09:31:54 |
13.85 |
6 |
5926 |
卖出 |
| 09:31:57 |
13.83 |
28 |
5954 |
卖出 |
| 09:32:00 |
13.86 |
8 |
5962 |
买入 |
| 09:32:03 |
13.84 |
31 |
5993 |
卖出 |
| 09:32:06 |
13.81 |
182 |
6175 |
卖出 |
| 09:32:09 |
13.84 |
72 |
6247 |
买入 |
| 09:32:12 |
13.85 |
79 |
6326 |
买入 |
| 09:32:15 |
13.85 |
71 |
6397 |
买入 |
| 09:32:18 |
13.87 |
47 |
6444 |
买入 |
| 09:32:21 |
13.88 |
89 |
6533 |
买入 |
| 09:32:24 |
13.88 |
34 |
6567 |
买入 |
| 09:32:27 |
13.88 |
13 |
6580 |
买入 |
| 09:32:30 |
13.88 |
6 |
6586 |
买入 |
| 09:32:33 |
13.9 |
28 |
6614 |
买入 |
| 09:32:36 |
13.9 |
30 |
6644 |
买入 |
| 09:32:39 |
13.9 |
20 |
6664 |
买入 |
| 09:32:42 |
13.9 |
33 |
6697 |
卖出 |
| 09:32:45 |
13.94 |
18 |
6715 |
买入 |
| 09:32:48 |
13.95 |
25 |
6740 |
买入 |
| 09:32:51 |
13.95 |
35 |
6775 |
买入 |
| 09:32:54 |
13.98 |
51 |
6826 |
买入 |
| 09:32:57 |
13.98 |
233 |
7059 |
买入 |
| 09:33:00 |
13.98 |
13 |
7072 |
买入 |
| 09:33:03 |
14 |
234 |
7306 |
买入 |
| 09:33:06 |
14 |
156 |
7462 |
卖出 |
| 09:33:09 |
14.07 |
60 |
7522 |
买入 |
| 09:33:12 |
14.08 |
231 |
7753 |
买入 |
| 09:33:15 |
14.1 |
37 |
7790 |
买入 |
| 09:33:18 |
14.08 |
50 |
7840 |
卖出 |
| 09:33:21 |
14.07 |
237 |
8077 |
卖出 |
| 09:33:24 |
14.03 |
117 |
8194 |
卖出 |
| 09:33:27 |
14.07 |
157 |
8351 |
买入 |
| 09:33:30 |
14.08 |
82 |
8433 |
买入 |
| 09:33:33 |
14.06 |
124 |
8557 |
卖出 |
| 09:33:36 |
14.07 |
56 |
8613 |
买入 |
| 09:33:39 |
14.06 |
49 |
8662 |
卖出 |
| 09:33:42 |
14.1 |
613 |
9275 |
买入 |
| 09:33:45 |
14.08 |
58 |
9333 |
卖出 |
| 09:33:48 |
14.07 |
19 |
9352 |
卖出 |
| 09:33:51 |
14.1 |
106 |
9458 |
买入 |
| 09:33:54 |
14.13 |
20 |
9478 |
买入 |
| 09:33:57 |
14.16 |
146 |
9624 |
买入 |
| 09:34:00 |
14.15 |
164 |
9788 |
买入 |
| 09:34:03 |
14.16 |
16 |
9804 |
买入 |
| 09:34:06 |
14.17 |
148 |
9952 |
买入 |
| 09:34:09 |
14.2 |
203 |
10155 |
买入 |
| 09:34:12 |
14.2 |
109 |
10264 |
卖出 |
| 09:34:15 |
14.2 |
113 |
10377 |
卖出 |
| 09:34:18 |
14.23 |
151 |
10528 |
买入 |
| 09:34:21 |
14.19 |
117 |
10645 |
卖出 |
| 09:34:24 |
14.2 |
83 |
10728 |
买入 |
| 09:34:27 |
14.2 |
73 |
10801 |
买入 |
| 09:34:30 |
14.13 |
668 |
11469 |
卖出 |
| 09:34:33 |
14.18 |
506 |
11975 |
买入 |
| 09:34:36 |
14.16 |
27 |
12002 |
买入 |
| 09:34:39 |
14.14 |
31 |
12033 |
买入 |
| 09:34:42 |
14.13 |
152 |
12185 |
卖出 |
| 09:34:45 |
14.09 |
117 |
12302 |
卖出 |
| 09:34:48 |
14.05 |
12 |
12314 |
卖出 |
| 09:34:51 |
14.07 |
117 |
12431 |
买入 |
| 09:34:54 |
14.07 |
20 |
12451 |
卖出 |
| 09:34:57 |
14.07 |
20 |
12471 |
卖出 |
| 09:35:00 |
14.06 |
108 |
12579 |
卖出 |
| 09:35:03 |
14.05 |
40 |
12619 |
卖出 |
| 09:35:06 |
14.03 |
65 |
12684 |
卖出 |
| 09:35:09 |
14 |
153 |
12837 |
卖出 |
| 09:35:12 |
13.98 |
33 |
12870 |
卖出 |
| 09:35:15 |
14 |
60 |
12930 |
买入 |
| 09:35:18 |
13.97 |
2 |
12932 |
卖出 |
| 09:35:21 |
13.97 |
21 |
12953 |
买入 |
| 09:35:24 |
13.97 |
3 |
12956 |
买入 |
| 09:35:30 |
13.98 |
5 |
12961 |
买入 |
| 09:35:33 |
13.98 |
51 |
13012 |
卖出 |
| 09:35:36 |
14 |
130 |
13142 |
买入 |
| 09:35:39 |
13.98 |
197 |
13339 |
卖出 |
| 09:35:42 |
13.98 |
24 |
13363 |
买入 |
| 09:35:45 |
13.98 |
217 |
13580 |
买入 |
| 09:35:48 |
13.98 |
42 |
13622 |
买入 |
| 09:35:51 |
13.96 |
68 |
13690 |
卖出 |
| 09:35:54 |
13.96 |
45 |
13735 |
卖出 |
| 09:35:57 |
13.96 |
2 |
13737 |
买入 |
| 09:36:03 |
13.96 |
32 |
13769 |
卖出 |
| 09:36:06 |
13.97 |
76 |
13845 |
买入 |
| 09:36:09 |
13.97 |
40 |
13885 |
买入 |
| 09:36:12 |
13.98 |
72 |
13957 |
买入 |
| 09:36:15 |
13.98 |
14 |
13971 |
买入 |
| 09:36:18 |
13.99 |
52 |
14023 |
买入 |
| 09:36:24 |
13.99 |
28 |
14051 |
买入 |
| 09:36:27 |
13.97 |
212 |
14263 |
卖出 |
| 09:36:30 |
13.97 |
26 |
14289 |
买入 |
| 09:36:33 |
13.97 |
105 |
14394 |
买入 |
| 09:36:36 |
13.97 |
34 |
14428 |
买入 |
| 09:36:39 |
13.97 |
76 |
14504 |
买入 |
| 09:36:42 |
13.96 |
18 |
14522 |
卖出 |
| 09:36:45 |
13.97 |
71 |
14593 |
买入 |
| 09:36:48 |
13.97 |
39 |
14632 |
卖出 |
| 09:36:51 |
13.97 |
36 |
14668 |
卖出 |
| 09:36:54 |
13.97 |
30 |
14698 |
买入 |
| 09:36:57 |
13.97 |
26 |
14724 |
买入 |
| 09:37:00 |
13.9 |
863 |
15587 |
卖出 |
| 09:37:03 |
13.9 |
77 |
15664 |
卖出 |
| 09:37:06 |
13.91 |
153 |
15817 |
买入 |
| 09:37:09 |
13.91 |
464 |
16281 |
卖出 |
| 09:37:12 |
13.97 |
11 |
16292 |
买入 |
| 09:37:18 |
13.97 |
51 |
16343 |
买入 |
| 09:37:21 |
13.97 |
1 |
16344 |
买入 |
| 09:37:24 |
13.98 |
173 |
16517 |
买入 |
| 09:37:27 |
13.98 |
29 |
16546 |
卖出 |
| 09:37:30 |
13.98 |
29 |
16575 |
卖出 |
| 09:37:33 |
13.99 |
24 |
16599 |
买入 |
| 09:37:36 |
13.97 |
13 |
16612 |
卖出 |
| 09:37:39 |
13.98 |
43 |
16655 |
买入 |
| 09:37:42 |
13.98 |
47 |
16702 |
卖出 |
| 09:37:45 |
14 |
49 |
16751 |
买入 |
| 09:37:48 |
13.98 |
175 |
16926 |
卖出 |
| 09:37:51 |
13.96 |
51 |
16977 |
卖出 |
| 09:37:54 |
13.96 |
9 |
16986 |
卖出 |
| 09:37:57 |
13.95 |
74 |
17060 |
卖出 |
| 09:38:00 |
13.95 |
12 |
17072 |
买入 |
| 09:38:03 |
13.94 |
43 |
17115 |
卖出 |
| 09:38:06 |
13.93 |
139 |
17254 |
卖出 |
| 09:38:09 |
13.94 |
28 |
17282 |
买入 |
| 09:38:12 |
13.95 |
59 |
17341 |
买入 |
| 09:38:15 |
13.95 |
19 |
17360 |
卖出 |
| 09:38:18 |
13.95 |
40 |
17400 |
卖出 |
| 09:38:21 |
13.91 |
70 |
17470 |
卖出 |
| 09:38:24 |
13.94 |
44 |
17514 |
买入 |
| 09:38:27 |
13.91 |
11 |
17525 |
卖出 |
| 09:38:30 |
13.9 |
93 |
17618 |
卖出 |
| 09:38:33 |
13.9 |
99 |
17717 |
卖出 |
| 09:38:36 |
13.89 |
1 |
17718 |
卖出 |
| 09:38:39 |
13.89 |
21 |
17739 |
卖出 |
| 09:38:42 |
13.88 |
80 |
17819 |
卖出 |
| 09:38:45 |
13.88 |
11 |
17830 |
卖出 |
| 09:38:48 |
13.88 |
3 |
17833 |
买入 |
| 09:38:51 |
13.88 |
83 |
17916 |
买入 |
| 09:38:54 |
13.87 |
11 |
17927 |
买入 |
| 09:38:57 |
13.83 |
56 |
17983 |
卖出 |
| 09:39:00 |
13.83 |
6 |
17989 |
卖出 |
| 09:39:03 |
13.87 |
53 |
18042 |
买入 |
| 09:39:06 |
13.86 |
58 |
18100 |
卖出 |
| 09:39:09 |
13.84 |
29 |
18129 |
卖出 |
| 09:39:12 |
13.84 |
13 |
18142 |
买入 |
| 09:39:15 |
13.9 |
267 |
18409 |
买入 |
| 09:39:18 |
13.89 |
75 |
18484 |
卖出 |
| 09:39:21 |
13.9 |
5 |
18489 |
卖出 |
| 09:39:24 |
13.88 |
41 |
18530 |
卖出 |
| 09:39:27 |
13.9 |
17 |
18547 |
买入 |
| 09:39:30 |
13.86 |
115 |
18662 |
卖出 |
| 09:39:33 |
13.86 |
28 |
18690 |
买入 |
| 09:39:36 |
13.91 |
49 |
18739 |
买入 |
| 09:39:42 |
13.94 |
21 |
18760 |
买入 |
| 09:39:45 |
13.94 |
10 |
18770 |
买入 |
| 09:39:48 |
13.94 |
2 |
18772 |
卖出 |
| 09:39:51 |
13.94 |
2 |
18774 |
卖出 |
| 09:39:54 |
13.93 |
13 |
18787 |
卖出 |
| 09:39:57 |
13.94 |
7 |
18794 |
卖出 |
| 09:40:00 |
13.94 |
13 |
18807 |
卖出 |
| 09:40:03 |
13.94 |
11 |
18818 |
卖出 |
| 09:40:06 |
13.92 |
25 |
18843 |
卖出 |
| 09:40:09 |
13.92 |
3 |
18846 |
卖出 |
| 09:40:12 |
13.91 |
4 |
18850 |
卖出 |
| 09:40:15 |
13.92 |
5 |
18855 |
买入 |
| 09:40:18 |
13.94 |
142 |
18997 |
买入 |
| 09:40:21 |
13.93 |
17 |
19014 |
卖出 |
| 09:40:24 |
13.92 |
24 |
19038 |
买入 |
| 09:40:30 |
13.91 |
19 |
19057 |
卖出 |
| 09:40:33 |
13.91 |
22 |
19079 |
卖出 |
| 09:40:36 |
13.91 |
12 |
19091 |
卖出 |
| 09:40:39 |
13.91 |
182 |
19273 |
卖出 |
| 09:40:42 |
13.91 |
6 |
19279 |
卖出 |
| 09:40:45 |
13.9 |
6 |
19285 |
卖出 |
| 09:40:48 |
13.9 |
14 |
19299 |
卖出 |
| 09:40:51 |
13.91 |
20 |
19319 |
买入 |
| 09:40:54 |
13.9 |
5 |
19324 |
买入 |
| 09:40:57 |
13.9 |
85 |
19409 |
买入 |
| 09:41:00 |
13.9 |
78 |
19487 |
买入 |
| 09:41:03 |
13.9 |
194 |
19681 |
卖出 |
| 09:41:06 |
13.88 |
77 |
19758 |
卖出 |
| 09:41:09 |
13.86 |
2 |
19760 |
卖出 |
| 09:41:12 |
13.86 |
106 |
19866 |
卖出 |
| 09:41:18 |
13.88 |
41 |
19907 |
买入 |
| 09:41:24 |
13.88 |
10 |
19917 |
卖出 |
| 09:41:27 |
13.88 |
2 |
19919 |
卖出 |
| 09:41:30 |
13.9 |
112 |
20031 |
买入 |
| 09:41:33 |
13.88 |
105 |
20136 |
卖出 |
| 09:41:36 |
13.88 |
18 |
20154 |
买入 |
| 09:41:42 |
13.86 |
4 |
20158 |
卖出 |
| 09:41:45 |
13.86 |
17 |
20175 |
卖出 |
| 09:41:48 |
13.86 |
15 |
20190 |
卖出 |
| 09:41:51 |
13.85 |
19 |
20209 |
卖出 |
| 09:41:54 |
13.85 |
43 |
20252 |
卖出 |
| 09:41:57 |
13.83 |
30 |
20282 |
卖出 |
| 09:42:00 |
13.86 |
6 |
20288 |
买入 |
| 09:42:03 |
13.85 |
17 |
20305 |
买入 |
| 09:42:06 |
13.83 |
23 |
20328 |
卖出 |
| 09:42:09 |
13.83 |
25 |
20353 |
卖出 |
| 09:42:12 |
13.82 |
16 |
20369 |
卖出 |
| 09:42:15 |
13.82 |
27 |
20396 |
卖出 |
| 09:42:18 |
13.83 |
115 |
20511 |
买入 |
| 09:42:21 |
13.81 |
37 |
20548 |
卖出 |
| 09:42:24 |
13.81 |
36 |
20584 |
卖出 |
| 09:42:27 |
13.82 |
12 |
20596 |
买入 |
| 09:42:30 |
13.81 |
9 |
20605 |
卖出 |
| 09:42:33 |
13.82 |
14 |
20619 |
买入 |
| 09:42:36 |
13.81 |
28 |
20647 |
卖出 |
| 09:42:39 |
13.83 |
58 |
20705 |
买入 |
| 09:42:42 |
13.82 |
21 |
20726 |
卖出 |
| 09:42:45 |
13.81 |
32 |
20758 |
卖出 |
| 09:42:48 |
13.82 |
25 |
20783 |
买入 |
| 09:42:51 |
13.83 |
5 |
20788 |
买入 |
| 09:42:54 |
13.83 |
45 |
20833 |
卖出 |
| 09:42:57 |
13.87 |
51 |
20884 |
买入 |
| 09:43:09 |
13.87 |
312 |
21196 |
买入 |
| 09:43:15 |
13.83 |
127 |
21323 |
卖出 |
| 09:43:18 |
13.86 |
10 |
21333 |
买入 |
| 09:43:27 |
13.85 |
6 |
21339 |
卖出 |
| 09:43:30 |
13.87 |
101 |
21440 |
买入 |
| 09:43:33 |
13.85 |
6 |
21446 |
买入 |
| 09:43:36 |
13.85 |
55 |
21501 |
买入 |
| 09:43:39 |
13.87 |
75 |
21576 |
买入 |
| 09:43:42 |
13.87 |
44 |
21620 |
买入 |
| 09:43:45 |
13.87 |
22 |
21642 |
买入 |
| 09:43:48 |
13.85 |
29 |
21671 |
卖出 |
| 09:43:51 |
13.85 |
20 |
21691 |
卖出 |
| 09:43:54 |
13.85 |
27 |
21718 |
卖出 |
| 09:43:57 |
13.85 |
1 |
21719 |
卖出 |
| 09:44:00 |
13.86 |
18 |
21737 |
买入 |
| 09:44:03 |
13.87 |
85 |
21822 |
买入 |
| 09:44:06 |
13.88 |
9 |
21831 |
买入 |
| 09:44:12 |
13.9 |
166 |
21997 |
买入 |
| 09:44:15 |
13.89 |
1 |
21998 |
卖出 |
| 09:44:18 |
13.89 |
1 |
21999 |
买入 |