飞亚达[000026]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.91 |
3 |
3 |
集合竞价 |
| 09:15:45 |
8.91 |
5 |
5 |
集合竞价 |
| 09:18:18 |
8.91 |
5 |
5 |
集合竞价 |
| 09:19:39 |
8.91 |
23 |
23 |
集合竞价 |
| 09:20:09 |
8.91 |
25 |
25 |
集合竞价 |
| 09:22:06 |
8.91 |
25 |
25 |
集合竞价 |
| 09:24:03 |
8.92 |
75 |
75 |
集合竞价 |
| 09:24:21 |
8.92 |
75 |
75 |
集合竞价 |
| 09:24:39 |
8.91 |
120 |
120 |
集合竞价 |
| 09:24:57 |
8.92 |
170 |
170 |
集合竞价 |
| 09:25:00 |
8.92 |
170 |
340 |
卖出 |
| 09:30:00 |
8.92 |
40 |
380 |
卖出 |
| 09:30:03 |
8.92 |
103 |
483 |
卖出 |
| 09:30:06 |
8.91 |
29 |
512 |
卖出 |
| 09:30:09 |
8.88 |
57 |
569 |
卖出 |
| 09:30:12 |
8.88 |
36 |
605 |
卖出 |
| 09:30:15 |
8.87 |
1 |
606 |
卖出 |
| 09:30:18 |
8.86 |
17 |
623 |
卖出 |
| 09:30:21 |
8.86 |
20 |
643 |
卖出 |
| 09:30:24 |
8.88 |
109 |
752 |
买入 |
| 09:30:33 |
8.86 |
8 |
760 |
卖出 |
| 09:30:36 |
8.83 |
2 |
762 |
卖出 |
| 09:30:39 |
8.83 |
65 |
827 |
卖出 |
| 09:30:42 |
8.82 |
90 |
917 |
卖出 |
| 09:30:45 |
8.79 |
52 |
969 |
卖出 |
| 09:30:48 |
8.79 |
98 |
1067 |
卖出 |
| 09:30:51 |
8.8 |
8 |
1075 |
卖出 |
| 09:30:54 |
8.8 |
12 |
1087 |
卖出 |
| 09:30:57 |
8.8 |
23 |
1110 |
买入 |
| 09:31:03 |
8.77 |
5 |
1115 |
卖出 |
| 09:31:06 |
8.77 |
13 |
1128 |
卖出 |
| 09:31:21 |
8.78 |
16 |
1144 |
卖出 |
| 09:31:27 |
8.8 |
3 |
1147 |
买入 |
| 09:31:30 |
8.79 |
2 |
1149 |
卖出 |
| 09:31:33 |
8.78 |
2 |
1151 |
卖出 |
| 09:31:36 |
8.76 |
111 |
1262 |
卖出 |
| 09:31:39 |
8.76 |
10 |
1272 |
买入 |
| 09:31:48 |
8.76 |
101 |
1373 |
卖出 |
| 09:31:51 |
8.78 |
4 |
1377 |
买入 |
| 09:31:57 |
8.76 |
34 |
1411 |
卖出 |
| 09:32:00 |
8.78 |
15 |
1426 |
买入 |
| 09:32:06 |
8.79 |
19 |
1445 |
买入 |
| 09:32:09 |
8.77 |
14 |
1459 |
卖出 |
| 09:32:12 |
8.77 |
21 |
1480 |
买入 |
| 09:32:18 |
8.77 |
17 |
1497 |
买入 |
| 09:32:24 |
8.76 |
70 |
1567 |
卖出 |
| 09:32:27 |
8.77 |
18 |
1585 |
买入 |
| 09:32:30 |
8.77 |
9 |
1594 |
卖出 |
| 09:32:33 |
8.77 |
35 |
1629 |
卖出 |
| 09:32:36 |
8.78 |
52 |
1681 |
买入 |
| 09:32:45 |
8.77 |
155 |
1836 |
卖出 |
| 09:32:51 |
8.78 |
17 |
1853 |
买入 |
| 09:33:03 |
8.78 |
32 |
1885 |
卖出 |
| 09:33:06 |
8.79 |
15 |
1900 |
买入 |
| 09:33:09 |
8.78 |
50 |
1950 |
卖出 |
| 09:33:12 |
8.8 |
34 |
1984 |
买入 |
| 09:33:21 |
8.78 |
41 |
2025 |
买入 |
| 09:33:24 |
8.77 |
1 |
2026 |
卖出 |
| 09:33:27 |
8.78 |
16 |
2042 |
买入 |
| 09:33:30 |
8.77 |
60 |
2102 |
卖出 |
| 09:33:36 |
8.79 |
35 |
2137 |
买入 |
| 09:33:42 |
8.79 |
9 |
2146 |
卖出 |
| 09:33:45 |
8.8 |
4 |
2150 |
买入 |
| 09:33:48 |
8.81 |
10 |
2160 |
买入 |
| 09:33:51 |
8.8 |
22 |
2182 |
卖出 |
| 09:33:54 |
8.81 |
12 |
2194 |
买入 |
| 09:33:57 |
8.8 |
22 |
2216 |
卖出 |
| 09:34:00 |
8.8 |
6 |
2222 |
卖出 |
| 09:34:03 |
8.8 |
2 |
2224 |
买入 |
| 09:34:15 |
8.79 |
32 |
2256 |
卖出 |
| 09:34:21 |
8.78 |
1 |
2257 |
卖出 |
| 09:34:33 |
8.78 |
36 |
2293 |
卖出 |
| 09:34:48 |
8.78 |
20 |
2313 |
卖出 |
| 09:34:51 |
8.79 |
44 |
2357 |
买入 |
| 09:35:03 |
8.79 |
14 |
2371 |
卖出 |
| 09:35:06 |
8.8 |
2 |
2373 |
买入 |
| 09:35:12 |
8.79 |
17 |
2390 |
卖出 |
| 09:35:18 |
8.8 |
12 |
2402 |
买入 |
| 09:35:27 |
8.8 |
5 |
2407 |
买入 |
| 09:35:30 |
8.8 |
36 |
2443 |
买入 |
| 09:35:42 |
8.8 |
20 |
2463 |
买入 |
| 09:35:45 |
8.8 |
39 |
2502 |
买入 |
| 09:35:48 |
8.8 |
1 |
2503 |
买入 |
| 09:35:51 |
8.8 |
6 |
2509 |
买入 |
| 09:35:54 |
8.8 |
9 |
2518 |
卖出 |
| 09:36:03 |
8.81 |
1 |
2519 |
买入 |
| 09:36:06 |
8.8 |
5 |
2524 |
卖出 |
| 09:36:09 |
8.8 |
15 |
2539 |
买入 |
| 09:36:15 |
8.8 |
19 |
2558 |
买入 |
| 09:36:21 |
8.8 |
1 |
2559 |
买入 |
| 09:36:24 |
8.8 |
1 |
2560 |
卖出 |
| 09:36:42 |
8.81 |
3 |
2563 |
买入 |
| 09:36:45 |
8.81 |
15 |
2578 |
卖出 |
| 09:36:51 |
8.82 |
1 |
2579 |
买入 |
| 09:36:57 |
8.82 |
5 |
2584 |
买入 |
| 09:37:00 |
8.82 |
4 |
2588 |
买入 |
| 09:37:09 |
8.82 |
10 |
2598 |
卖出 |
| 09:37:12 |
8.82 |
30 |
2628 |
买入 |
| 09:37:18 |
8.86 |
11 |
2639 |
买入 |
| 09:37:21 |
8.83 |
2 |
2641 |
卖出 |
| 09:37:36 |
8.84 |
2 |
2643 |
买入 |
| 09:37:39 |
8.84 |
17 |
2660 |
买入 |
| 09:37:42 |
8.83 |
4 |
2664 |
卖出 |
| 09:37:45 |
8.84 |
16 |
2680 |
卖出 |
| 09:37:48 |
8.84 |
30 |
2710 |
卖出 |
| 09:37:51 |
8.84 |
8 |
2718 |
买入 |
| 09:37:54 |
8.84 |
2 |
2720 |
卖出 |
| 09:38:03 |
8.84 |
8 |
2728 |
卖出 |
| 09:38:06 |
8.84 |
36 |
2764 |
卖出 |
| 09:38:09 |
8.83 |
4 |
2768 |
卖出 |
| 09:38:18 |
8.84 |
22 |
2790 |
买入 |
| 09:38:21 |
8.83 |
1 |
2791 |
卖出 |
| 09:38:24 |
8.83 |
14 |
2805 |
卖出 |
| 09:38:30 |
8.84 |
14 |
2819 |
卖出 |
| 09:38:33 |
8.83 |
3 |
2822 |
卖出 |
| 09:38:36 |
8.84 |
16 |
2838 |
买入 |
| 09:38:42 |
8.83 |
11 |
2849 |
卖出 |
| 09:38:51 |
8.84 |
10 |
2859 |
买入 |
| 09:39:03 |
8.83 |
2 |
2861 |
卖出 |
| 09:39:06 |
8.84 |
65 |
2926 |
买入 |
| 09:39:21 |
8.84 |
3 |
2929 |
卖出 |
| 09:39:24 |
8.84 |
4 |
2933 |
卖出 |
| 09:39:30 |
8.84 |
28 |
2961 |
卖出 |
| 09:39:36 |
8.84 |
21 |
2982 |
卖出 |
| 09:39:39 |
8.84 |
52 |
3034 |
卖出 |
| 09:39:42 |
8.84 |
4 |
3038 |
买入 |
| 09:39:51 |
8.84 |
1 |
3039 |
卖出 |
| 09:39:54 |
8.84 |
60 |
3099 |
卖出 |
| 09:40:06 |
8.84 |
3 |
3102 |
买入 |
| 09:40:12 |
8.83 |
24 |
3126 |
卖出 |
| 09:40:30 |
8.84 |
38 |
3164 |
买入 |
| 09:40:33 |
8.84 |
1 |
3165 |
买入 |
| 09:40:48 |
8.83 |
7 |
3172 |
卖出 |
| 09:40:51 |
8.83 |
2 |
3174 |
卖出 |
| 09:41:00 |
8.83 |
10 |
3184 |
卖出 |
| 09:41:06 |
8.83 |
7 |
3191 |
卖出 |
| 09:41:09 |
8.82 |
65 |
3256 |
卖出 |
| 09:41:12 |
8.81 |
62 |
3318 |
卖出 |
| 09:41:15 |
8.81 |
6 |
3324 |
卖出 |
| 09:41:21 |
8.83 |
10 |
3334 |
买入 |
| 09:41:36 |
8.82 |
7 |
3341 |
卖出 |
| 09:41:51 |
8.82 |
10 |
3351 |
买入 |
| 09:42:18 |
8.82 |
4 |
3355 |
买入 |
| 09:42:21 |
8.82 |
11 |
3366 |
卖出 |
| 09:42:24 |
8.82 |
6 |
3372 |
卖出 |
| 09:42:27 |
8.82 |
1 |
3373 |
卖出 |
| 09:42:30 |
8.82 |
15 |
3388 |
卖出 |
| 09:42:36 |
8.82 |
35 |
3423 |
卖出 |
| 09:42:42 |
8.82 |
8 |
3431 |
卖出 |
| 09:43:00 |
8.81 |
7 |
3438 |
卖出 |
| 09:43:03 |
8.81 |
7 |
3445 |
卖出 |
| 09:43:18 |
8.82 |
69 |
3514 |
买入 |
| 09:43:24 |
8.81 |
50 |
3564 |
卖出 |
| 09:43:27 |
8.82 |
38 |
3602 |
买入 |
| 09:43:30 |
8.82 |
83 |
3685 |
买入 |
| 09:43:33 |
8.83 |
22 |
3707 |
买入 |
| 09:43:36 |
8.82 |
46 |
3753 |
卖出 |
| 09:43:39 |
8.84 |
1 |
3754 |
买入 |
| 09:43:45 |
8.83 |
2 |
3756 |
卖出 |
| 09:44:00 |
8.83 |
4 |
3760 |
卖出 |
| 09:44:12 |
8.83 |
18 |
3778 |
卖出 |
| 09:44:42 |
8.83 |
13 |
3791 |
卖出 |
| 09:44:45 |
8.83 |
27 |
3818 |
买入 |
| 09:44:48 |
8.83 |
31 |
3849 |
卖出 |
| 09:44:51 |
8.84 |
19 |
3868 |
买入 |
| 09:45:15 |
8.84 |
14 |
3882 |
卖出 |
| 09:45:18 |
8.85 |
5 |
3887 |
买入 |
| 09:45:42 |
8.85 |
1 |
3888 |
买入 |
| 09:45:48 |
8.85 |
22 |
3910 |
买入 |
| 09:45:51 |
8.85 |
6 |
3916 |
买入 |
| 09:46:00 |
8.85 |
10 |
3926 |
买入 |
| 09:46:36 |
8.85 |
6 |
3932 |
买入 |
| 09:46:39 |
8.86 |
1 |
3933 |
买入 |
| 09:47:00 |
8.86 |
25 |
3958 |
买入 |
| 09:47:03 |
8.86 |
3 |
3961 |
买入 |
| 09:47:15 |
8.87 |
14 |
3975 |
买入 |
| 09:47:30 |
8.87 |
4 |
3979 |
买入 |
| 09:47:33 |
8.87 |
15 |
3994 |
卖出 |
| 09:47:45 |
8.87 |
10 |
4004 |
买入 |
| 09:48:12 |
8.86 |
11 |
4015 |
卖出 |
| 09:48:15 |
8.86 |
3 |
4018 |
买入 |
| 09:48:18 |
8.86 |
71 |
4089 |
买入 |
| 09:48:21 |
8.86 |
31 |
4120 |
卖出 |
| 09:48:24 |
8.86 |
23 |
4143 |
买入 |
| 09:49:30 |
8.89 |
4 |
4147 |
买入 |
| 09:49:54 |
8.89 |
11 |
4158 |
买入 |
| 09:50:18 |
8.87 |
10 |
4168 |
卖出 |
| 09:50:27 |
8.87 |
1 |
4169 |
卖出 |
| 09:50:36 |
8.89 |
10 |
4179 |
买入 |
| 09:50:51 |
8.88 |
5 |
4184 |
买入 |
| 09:50:54 |
8.88 |
10 |
4194 |
买入 |
| 09:50:57 |
8.89 |
4 |
4198 |
买入 |
| 09:51:24 |
8.9 |
6 |
4204 |
买入 |
| 09:51:27 |
8.91 |
222 |
4426 |
买入 |
| 09:51:30 |
8.91 |
1 |
4427 |
买入 |
| 09:51:36 |
8.91 |
75 |
4502 |
买入 |
| 09:51:57 |
8.92 |
11 |
4513 |
买入 |
| 09:52:09 |
8.92 |
95 |
4608 |
买入 |
| 09:52:12 |
8.92 |
20 |
4628 |
买入 |
| 09:52:15 |
8.92 |
4 |
4632 |
买入 |
| 09:52:18 |
8.93 |
45 |
4677 |
买入 |
| 09:52:42 |
8.93 |
2 |
4679 |
卖出 |
| 09:52:57 |
8.94 |
6 |
4685 |
买入 |
| 09:53:00 |
8.93 |
17 |
4702 |
卖出 |
| 09:53:06 |
8.93 |
4 |
4706 |
买入 |
| 09:53:12 |
8.93 |
4 |
4710 |
卖出 |
| 09:53:15 |
8.93 |
5 |
4715 |
卖出 |
| 09:53:18 |
8.93 |
7 |
4722 |
卖出 |
| 09:53:21 |
8.94 |
7 |
4729 |
买入 |
| 09:53:27 |
8.92 |
20 |
4749 |
卖出 |
| 09:53:51 |
8.93 |
90 |
4839 |
买入 |
| 09:53:57 |
8.94 |
9 |
4848 |
买入 |
| 09:54:27 |
8.94 |
77 |
4925 |
买入 |
| 09:54:36 |
8.93 |
10 |
4935 |
卖出 |
| 09:54:54 |
8.93 |
50 |
4985 |
买入 |
| 09:55:00 |
8.93 |
33 |
5018 |
买入 |
| 09:55:27 |
8.93 |
1 |
5019 |
卖出 |
| 09:55:33 |
8.93 |
10 |
5029 |
卖出 |
| 09:55:36 |
8.93 |
10 |
5039 |
卖出 |
| 09:55:39 |
8.93 |
3 |
5042 |
卖出 |
| 09:55:42 |
8.93 |
7 |
5049 |
卖出 |
| 09:55:45 |
8.93 |
27 |
5076 |
卖出 |
| 09:55:48 |
8.92 |
21 |
5097 |
卖出 |
| 09:55:57 |
8.93 |
70 |
5167 |
买入 |
| 09:56:00 |
8.92 |
5 |
5172 |
卖出 |
| 09:56:12 |
8.92 |
1 |
5173 |
卖出 |
| 09:56:18 |
8.92 |
30 |
5203 |
卖出 |
| 09:56:21 |
8.92 |
2 |
5205 |
卖出 |
| 09:56:27 |
8.92 |
10 |
5215 |
卖出 |
| 09:56:57 |
8.92 |
1 |
5216 |
卖出 |
| 09:57:00 |
8.92 |
50 |
5266 |
卖出 |
| 09:57:09 |
8.92 |
12 |
5278 |
卖出 |
| 09:57:12 |
8.92 |
18 |
5296 |
卖出 |
| 09:57:21 |
8.92 |
8 |
5304 |
买入 |
| 09:57:51 |
8.92 |
110 |
5414 |
卖出 |
| 09:57:57 |
8.92 |
100 |
5514 |
买入 |
| 09:58:24 |
8.92 |
4 |
5518 |
买入 |
| 09:58:30 |
8.91 |
20 |
5538 |
卖出 |
| 09:58:33 |
8.91 |
2 |
5540 |
卖出 |
| 09:58:45 |
8.91 |
1 |
5541 |
卖出 |
| 09:58:54 |
8.92 |
10 |
5551 |
买入 |
| 09:59:06 |
8.92 |
3 |
5554 |
买入 |
| 09:59:09 |
8.92 |
13 |
5567 |
买入 |
| 09:59:12 |
8.92 |
5 |
5572 |
买入 |
| 10:00:06 |
8.91 |
14 |
5586 |
卖出 |
| 10:00:09 |
8.91 |
23 |
5609 |
卖出 |
| 10:00:21 |
8.92 |
51 |
5660 |
买入 |
| 10:00:24 |
8.92 |
35 |
5695 |
买入 |
| 10:00:27 |
8.92 |
3 |
5698 |
买入 |
| 10:00:30 |
8.92 |
118 |
5816 |
买入 |
| 10:00:33 |
8.92 |
3 |
5819 |
买入 |
| 10:00:45 |
8.91 |
31 |
5850 |
卖出 |
| 10:00:48 |
8.91 |
10 |
5860 |
卖出 |
| 10:01:03 |
8.92 |
3 |
5863 |
买入 |
| 10:01:15 |
8.93 |
168 |
6031 |
买入 |
| 10:01:18 |
8.93 |
20 |
6051 |
买入 |
| 10:01:21 |
8.93 |
10 |
6061 |
买入 |
| 10:01:51 |
8.93 |
11 |
6072 |
卖出 |
| 10:01:57 |
8.93 |
3 |
6075 |
买入 |
| 10:02:15 |
8.92 |
1 |
6076 |
卖出 |
| 10:02:18 |
8.92 |
8 |
6084 |
卖出 |
| 10:02:30 |
8.93 |
3 |
6087 |
买入 |
| 10:02:45 |
8.93 |
1 |
6088 |
卖出 |
| 10:02:51 |
8.93 |
70 |
6158 |
卖出 |
| 10:02:54 |
8.93 |
6 |
6164 |
卖出 |
| 10:03:09 |
8.93 |
5 |
6169 |
卖出 |
| 10:03:21 |
8.93 |
27 |
6196 |
卖出 |
| 10:04:03 |
8.93 |
10 |
6206 |
买入 |
| 10:04:12 |
8.93 |
13 |
6219 |
买入 |
| 10:04:30 |
8.91 |
282 |
6501 |
卖出 |
| 10:04:33 |
8.93 |
2 |
6503 |
买入 |
| 10:04:39 |
8.93 |
16 |
6519 |
卖出 |
| 10:05:00 |
8.94 |
4 |
6523 |
买入 |
| 10:05:03 |
8.94 |
85 |
6608 |
买入 |
| 10:05:36 |
8.94 |
55 |
6663 |
卖出 |
| 10:05:48 |
8.95 |
1 |
6664 |
买入 |
| 10:05:51 |
8.95 |
13 |
6677 |
买入 |
| 10:05:57 |
8.95 |
99 |
6776 |
买入 |
| 10:06:33 |
8.95 |
1 |
6777 |
卖出 |
| 10:06:45 |
8.94 |
1 |
6778 |
卖出 |
| 10:06:54 |
8.95 |
4 |
6782 |
买入 |
| 10:06:57 |
8.95 |
3 |
6785 |
卖出 |
| 10:07:00 |
8.95 |
4 |
6789 |
卖出 |
| 10:07:03 |
8.95 |
3 |
6792 |
卖出 |
| 10:07:06 |
8.95 |
5 |
6797 |
买入 |
| 10:07:15 |
8.94 |
35 |
6832 |
卖出 |
| 10:07:18 |
8.93 |
53 |
6885 |
卖出 |
| 10:07:21 |
8.93 |
33 |
6918 |
卖出 |
| 10:07:24 |
8.93 |
10 |
6928 |
买入 |
| 10:07:51 |
8.9 |
100 |
7028 |
卖出 |
| 10:08:03 |
8.91 |
33 |
7061 |
卖出 |
| 10:08:15 |
8.93 |
1 |
7062 |
买入 |
| 10:08:39 |
8.93 |
20 |
7082 |
买入 |
| 10:08:42 |
8.92 |
3 |
7085 |
卖出 |
| 10:09:03 |
8.93 |
50 |
7135 |
买入 |
| 10:09:21 |
8.93 |
2 |
7137 |
买入 |
| 10:10:00 |
8.94 |
2 |
7139 |
买入 |
| 10:10:03 |
8.93 |
2 |
7141 |
卖出 |
| 10:10:06 |
8.93 |
1 |
7142 |
卖出 |
| 10:10:09 |
8.93 |
1 |
7143 |
卖出 |