飞天诚信[300386]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.88 |
2 |
2 |
集合竞价 |
| 09:15:12 |
9.8 |
19 |
19 |
集合竞价 |
| 09:17:27 |
9.8 |
19 |
19 |
集合竞价 |
| 09:20:12 |
9.8 |
20 |
20 |
集合竞价 |
| 09:20:21 |
9.8 |
20 |
20 |
集合竞价 |
| 09:20:48 |
9.85 |
20 |
20 |
集合竞价 |
| 09:21:42 |
9.85 |
21 |
21 |
集合竞价 |
| 09:21:51 |
9.85 |
21 |
21 |
集合竞价 |
| 09:22:00 |
9.85 |
45 |
45 |
集合竞价 |
| 09:22:18 |
9.85 |
45 |
45 |
集合竞价 |
| 09:22:45 |
9.85 |
45 |
45 |
集合竞价 |
| 09:23:30 |
9.85 |
143 |
143 |
集合竞价 |
| 09:23:48 |
9.85 |
143 |
143 |
集合竞价 |
| 09:23:57 |
9.85 |
143 |
143 |
集合竞价 |
| 09:24:15 |
9.85 |
143 |
143 |
集合竞价 |
| 09:24:33 |
9.84 |
148 |
148 |
集合竞价 |
| 09:24:42 |
9.84 |
148 |
148 |
集合竞价 |
| 09:25:00 |
9.83 |
165 |
165 |
集合竞价 |
| 09:25:03 |
9.8 |
242 |
407 |
买入 |
| 09:30:03 |
9.79 |
135 |
542 |
卖出 |
| 09:30:06 |
9.78 |
40 |
582 |
买入 |
| 09:30:09 |
9.76 |
9 |
591 |
卖出 |
| 09:30:12 |
9.76 |
5 |
596 |
卖出 |
| 09:30:15 |
9.74 |
17 |
613 |
卖出 |
| 09:30:18 |
9.7 |
185 |
798 |
卖出 |
| 09:30:21 |
9.66 |
214 |
1012 |
卖出 |
| 09:30:24 |
9.63 |
11 |
1023 |
卖出 |
| 09:30:27 |
9.69 |
52 |
1075 |
买入 |
| 09:30:30 |
9.7 |
3 |
1078 |
买入 |
| 09:30:33 |
9.7 |
111 |
1189 |
买入 |
| 09:30:36 |
9.7 |
593 |
1782 |
买入 |
| 09:30:39 |
9.7 |
18 |
1800 |
买入 |
| 09:30:42 |
9.66 |
17 |
1817 |
卖出 |
| 09:30:45 |
9.65 |
117 |
1934 |
卖出 |
| 09:30:48 |
9.63 |
71 |
2005 |
卖出 |
| 09:30:51 |
9.7 |
1307 |
3312 |
买入 |
| 09:30:54 |
9.65 |
100 |
3412 |
卖出 |
| 09:30:57 |
9.65 |
4 |
3416 |
买入 |
| 09:31:00 |
9.65 |
86 |
3502 |
卖出 |
| 09:31:03 |
9.69 |
37 |
3539 |
买入 |
| 09:31:06 |
9.68 |
13 |
3552 |
卖出 |
| 09:31:09 |
9.65 |
112 |
3664 |
卖出 |
| 09:31:12 |
9.65 |
3 |
3667 |
卖出 |
| 09:31:15 |
9.65 |
12 |
3679 |
卖出 |
| 09:31:18 |
9.66 |
90 |
3769 |
买入 |
| 09:31:21 |
9.66 |
36 |
3805 |
卖出 |
| 09:31:24 |
9.66 |
32 |
3837 |
卖出 |
| 09:31:27 |
9.65 |
96 |
3933 |
卖出 |
| 09:31:30 |
9.65 |
41 |
3974 |
买入 |
| 09:31:33 |
9.66 |
58 |
4032 |
买入 |
| 09:31:36 |
9.64 |
173 |
4205 |
卖出 |
| 09:31:39 |
9.63 |
49 |
4254 |
卖出 |
| 09:31:42 |
9.64 |
7 |
4261 |
买入 |
| 09:31:45 |
9.64 |
55 |
4316 |
买入 |
| 09:31:48 |
9.6 |
360 |
4676 |
卖出 |
| 09:31:51 |
9.64 |
240 |
4916 |
买入 |
| 09:31:54 |
9.64 |
15 |
4931 |
买入 |
| 09:31:57 |
9.59 |
2366 |
7297 |
卖出 |
| 09:32:00 |
9.64 |
5 |
7302 |
卖出 |
| 09:32:03 |
9.64 |
20 |
7322 |
买入 |
| 09:32:06 |
9.65 |
17 |
7339 |
买入 |
| 09:32:09 |
9.65 |
15 |
7354 |
卖出 |
| 09:32:12 |
9.65 |
50 |
7404 |
卖出 |
| 09:32:15 |
9.65 |
99 |
7503 |
买入 |
| 09:32:18 |
9.64 |
168 |
7671 |
卖出 |
| 09:32:21 |
9.64 |
117 |
7788 |
卖出 |
| 09:32:24 |
9.66 |
167 |
7955 |
买入 |
| 09:32:27 |
9.66 |
286 |
8241 |
买入 |
| 09:32:30 |
9.63 |
23 |
8264 |
卖出 |
| 09:32:33 |
9.65 |
10 |
8274 |
买入 |
| 09:32:36 |
9.61 |
105 |
8379 |
卖出 |
| 09:32:39 |
9.66 |
389 |
8768 |
买入 |
| 09:32:42 |
9.65 |
111 |
8879 |
买入 |
| 09:32:45 |
9.65 |
6 |
8885 |
卖出 |
| 09:32:48 |
9.66 |
1 |
8886 |
买入 |
| 09:32:51 |
9.67 |
2 |
8888 |
买入 |
| 09:32:54 |
9.67 |
10 |
8898 |
买入 |
| 09:33:00 |
9.64 |
300 |
9198 |
卖出 |
| 09:33:03 |
9.69 |
15 |
9213 |
买入 |
| 09:33:09 |
9.63 |
100 |
9313 |
卖出 |
| 09:33:12 |
9.61 |
231 |
9544 |
卖出 |
| 09:33:15 |
9.61 |
14 |
9558 |
买入 |
| 09:33:18 |
9.63 |
76 |
9634 |
买入 |
| 09:33:21 |
9.63 |
2 |
9636 |
卖出 |
| 09:33:24 |
9.63 |
2 |
9638 |
卖出 |
| 09:33:27 |
9.63 |
13 |
9651 |
卖出 |
| 09:33:30 |
9.64 |
5 |
9656 |
买入 |
| 09:33:33 |
9.64 |
1 |
9657 |
卖出 |
| 09:33:36 |
9.64 |
2 |
9659 |
卖出 |
| 09:33:39 |
9.65 |
12 |
9671 |
买入 |
| 09:33:42 |
9.67 |
5 |
9676 |
买入 |
| 09:33:45 |
9.65 |
15 |
9691 |
卖出 |
| 09:33:48 |
9.64 |
270 |
9961 |
卖出 |
| 09:33:51 |
9.68 |
15 |
9976 |
买入 |
| 09:33:54 |
9.65 |
2 |
9978 |
卖出 |
| 09:33:57 |
9.68 |
12 |
9990 |
买入 |
| 09:34:00 |
9.65 |
51 |
10041 |
卖出 |
| 09:34:03 |
9.66 |
4 |
10045 |
买入 |
| 09:34:06 |
9.68 |
25 |
10070 |
买入 |
| 09:34:09 |
9.65 |
1 |
10071 |
卖出 |
| 09:34:12 |
9.65 |
1 |
10072 |
卖出 |
| 09:34:15 |
9.66 |
1 |
10073 |
卖出 |
| 09:34:27 |
9.66 |
10 |
10083 |
卖出 |
| 09:34:33 |
9.67 |
73 |
10156 |
卖出 |
| 09:34:36 |
9.66 |
18 |
10174 |
买入 |
| 09:34:39 |
9.67 |
7 |
10181 |
买入 |
| 09:34:42 |
9.68 |
106 |
10287 |
买入 |
| 09:34:45 |
9.66 |
60 |
10347 |
卖出 |
| 09:34:54 |
9.68 |
16 |
10363 |
买入 |
| 09:35:03 |
9.68 |
9 |
10372 |
卖出 |
| 09:35:06 |
9.69 |
17 |
10389 |
买入 |
| 09:35:09 |
9.68 |
18 |
10407 |
卖出 |
| 09:35:15 |
9.69 |
13 |
10420 |
买入 |
| 09:35:18 |
9.68 |
7 |
10427 |
卖出 |
| 09:35:24 |
9.69 |
10 |
10437 |
买入 |
| 09:35:27 |
9.7 |
33 |
10470 |
买入 |
| 09:35:30 |
9.69 |
21 |
10491 |
卖出 |
| 09:35:36 |
9.68 |
55 |
10546 |
卖出 |
| 09:35:39 |
9.69 |
3 |
10549 |
买入 |
| 09:35:45 |
9.68 |
4 |
10553 |
买入 |
| 09:35:48 |
9.68 |
2 |
10555 |
卖出 |
| 09:35:54 |
9.68 |
20 |
10575 |
卖出 |
| 09:35:57 |
9.68 |
21 |
10596 |
买入 |
| 09:36:00 |
9.69 |
21 |
10617 |
买入 |
| 09:36:03 |
9.67 |
88 |
10705 |
卖出 |
| 09:36:06 |
9.67 |
7 |
10712 |
卖出 |
| 09:36:09 |
9.68 |
3 |
10715 |
买入 |
| 09:36:12 |
9.68 |
21 |
10736 |
买入 |
| 09:36:15 |
9.67 |
29 |
10765 |
卖出 |
| 09:36:18 |
9.66 |
113 |
10878 |
卖出 |
| 09:36:21 |
9.66 |
13 |
10891 |
买入 |
| 09:36:24 |
9.65 |
40 |
10931 |
卖出 |
| 09:36:27 |
9.66 |
35 |
10966 |
买入 |
| 09:36:30 |
9.64 |
178 |
11144 |
卖出 |
| 09:36:33 |
9.65 |
16 |
11160 |
买入 |
| 09:36:39 |
9.65 |
6 |
11166 |
卖出 |
| 09:36:42 |
9.65 |
31 |
11197 |
买入 |
| 09:36:45 |
9.65 |
8 |
11205 |
卖出 |
| 09:36:51 |
9.66 |
6 |
11211 |
买入 |
| 09:36:54 |
9.65 |
61 |
11272 |
卖出 |
| 09:36:57 |
9.66 |
9 |
11281 |
买入 |
| 09:37:00 |
9.66 |
45 |
11326 |
买入 |
| 09:37:06 |
9.66 |
76 |
11402 |
买入 |
| 09:37:09 |
9.66 |
6 |
11408 |
买入 |
| 09:37:12 |
9.67 |
4 |
11412 |
买入 |
| 09:37:15 |
9.68 |
21 |
11433 |
买入 |
| 09:37:18 |
9.69 |
10 |
11443 |
买入 |
| 09:37:27 |
9.69 |
16 |
11459 |
买入 |
| 09:37:33 |
9.69 |
2 |
11461 |
买入 |
| 09:37:42 |
9.69 |
2 |
11463 |
买入 |
| 09:37:45 |
9.69 |
39 |
11502 |
买入 |
| 09:37:48 |
9.7 |
19 |
11521 |
买入 |
| 09:37:51 |
9.69 |
125 |
11646 |
卖出 |
| 09:37:54 |
9.7 |
3 |
11649 |
买入 |
| 09:37:57 |
9.7 |
15 |
11664 |
买入 |
| 09:38:00 |
9.69 |
44 |
11708 |
卖出 |
| 09:38:03 |
9.71 |
15 |
11723 |
买入 |
| 09:38:06 |
9.72 |
27 |
11750 |
买入 |
| 09:38:09 |
9.72 |
52 |
11802 |
买入 |
| 09:38:12 |
9.72 |
3 |
11805 |
买入 |
| 09:38:15 |
9.72 |
14 |
11819 |
买入 |
| 09:38:18 |
9.73 |
12 |
11831 |
买入 |
| 09:38:24 |
9.74 |
41 |
11872 |
买入 |
| 09:38:30 |
9.72 |
53 |
11925 |
卖出 |
| 09:38:33 |
9.72 |
25 |
11950 |
买入 |
| 09:38:36 |
9.72 |
20 |
11970 |
买入 |
| 09:38:39 |
9.72 |
1 |
11971 |
买入 |
| 09:38:42 |
9.72 |
67 |
12038 |
买入 |
| 09:38:45 |
9.71 |
10 |
12048 |
卖出 |
| 09:38:51 |
9.72 |
10 |
12058 |
买入 |
| 09:38:54 |
9.72 |
8 |
12066 |
买入 |
| 09:38:57 |
9.72 |
7 |
12073 |
卖出 |
| 09:39:03 |
9.72 |
20 |
12093 |
卖出 |
| 09:39:06 |
9.72 |
1 |
12094 |
买入 |
| 09:39:12 |
9.72 |
12 |
12106 |
买入 |
| 09:39:18 |
9.72 |
7 |
12113 |
买入 |
| 09:39:21 |
9.72 |
2 |
12115 |
买入 |
| 09:39:30 |
9.72 |
35 |
12150 |
买入 |
| 09:39:33 |
9.7 |
158 |
12308 |
卖出 |
| 09:39:36 |
9.7 |
20 |
12328 |
买入 |
| 09:39:39 |
9.71 |
36 |
12364 |
买入 |
| 09:39:54 |
9.73 |
42 |
12406 |
买入 |
| 09:39:57 |
9.71 |
25 |
12431 |
卖出 |
| 09:40:00 |
9.71 |
13 |
12444 |
买入 |
| 09:40:06 |
9.71 |
3 |
12447 |
买入 |
| 09:40:09 |
9.71 |
11 |
12458 |
买入 |
| 09:40:12 |
9.71 |
20 |
12478 |
买入 |
| 09:40:15 |
9.7 |
1 |
12479 |
卖出 |
| 09:40:18 |
9.7 |
23 |
12502 |
卖出 |
| 09:40:21 |
9.7 |
29 |
12531 |
卖出 |
| 09:40:24 |
9.71 |
121 |
12652 |
买入 |
| 09:40:27 |
9.71 |
180 |
12832 |
卖出 |
| 09:40:30 |
9.71 |
85 |
12917 |
卖出 |
| 09:40:36 |
9.71 |
28 |
12945 |
卖出 |
| 09:40:39 |
9.72 |
3 |
12948 |
卖出 |
| 09:40:42 |
9.71 |
1 |
12949 |
卖出 |
| 09:40:51 |
9.71 |
10 |
12959 |
卖出 |
| 09:41:00 |
9.71 |
8 |
12967 |
卖出 |
| 09:41:09 |
9.71 |
1 |
12968 |
买入 |
| 09:41:12 |
9.7 |
14 |
12982 |
卖出 |
| 09:41:15 |
9.69 |
119 |
13101 |
卖出 |
| 09:41:18 |
9.69 |
16 |
13117 |
买入 |
| 09:41:21 |
9.69 |
20 |
13137 |
买入 |
| 09:41:24 |
9.69 |
55 |
13192 |
买入 |
| 09:41:27 |
9.7 |
20 |
13212 |
买入 |
| 09:41:33 |
9.71 |
7 |
13219 |
买入 |
| 09:41:36 |
9.7 |
53 |
13272 |
卖出 |
| 09:41:39 |
9.71 |
30 |
13302 |
买入 |
| 09:41:42 |
9.68 |
98 |
13400 |
卖出 |
| 09:41:48 |
9.68 |
2 |
13402 |
卖出 |
| 09:41:51 |
9.68 |
10 |
13412 |
买入 |
| 09:41:54 |
9.68 |
20 |
13432 |
买入 |
| 09:42:03 |
9.67 |
12 |
13444 |
卖出 |
| 09:42:06 |
9.69 |
111 |
13555 |
买入 |
| 09:42:09 |
9.7 |
1 |
13556 |
买入 |
| 09:42:12 |
9.7 |
2 |
13558 |
买入 |
| 09:42:15 |
9.69 |
92 |
13650 |
卖出 |
| 09:42:18 |
9.71 |
5 |
13655 |
买入 |
| 09:42:21 |
9.69 |
321 |
13976 |
卖出 |
| 09:42:30 |
9.72 |
30 |
14006 |
买入 |
| 09:42:36 |
9.72 |
1 |
14007 |
买入 |
| 09:42:42 |
9.71 |
20 |
14027 |
卖出 |
| 09:43:00 |
9.72 |
43 |
14070 |
买入 |
| 09:43:09 |
9.73 |
3 |
14073 |
买入 |
| 09:43:21 |
9.72 |
19 |
14092 |
卖出 |
| 09:43:30 |
9.73 |
12 |
14104 |
卖出 |
| 09:43:33 |
9.73 |
8 |
14112 |
卖出 |
| 09:43:39 |
9.73 |
5 |
14117 |
买入 |
| 09:43:48 |
9.73 |
1 |
14118 |
买入 |
| 09:43:54 |
9.73 |
8 |
14126 |
买入 |
| 09:43:57 |
9.72 |
6 |
14132 |
卖出 |
| 09:44:03 |
9.72 |
1 |
14133 |
买入 |
| 09:44:06 |
9.71 |
200 |
14333 |
卖出 |
| 09:44:09 |
9.72 |
3 |
14336 |
买入 |
| 09:44:12 |
9.7 |
20 |
14356 |
卖出 |
| 09:44:15 |
9.72 |
19 |
14375 |
买入 |
| 09:44:21 |
9.73 |
2 |
14377 |
买入 |
| 09:44:24 |
9.73 |
13 |
14390 |
买入 |
| 09:44:27 |
9.72 |
28 |
14418 |
卖出 |
| 09:44:30 |
9.71 |
62 |
14480 |
卖出 |
| 09:44:33 |
9.71 |
27 |
14507 |
买入 |
| 09:44:36 |
9.73 |
13 |
14520 |
买入 |
| 09:44:39 |
9.71 |
4 |
14524 |
卖出 |
| 09:44:42 |
9.73 |
14 |
14538 |
买入 |
| 09:44:51 |
9.71 |
10 |
14548 |
卖出 |
| 09:44:54 |
9.72 |
59 |
14607 |
买入 |
| 09:44:57 |
9.72 |
2 |
14609 |
买入 |
| 09:45:00 |
9.72 |
45 |
14654 |
买入 |
| 09:45:03 |
9.72 |
12 |
14666 |
卖出 |
| 09:45:09 |
9.72 |
2 |
14668 |
卖出 |
| 09:45:12 |
9.71 |
40 |
14708 |
卖出 |
| 09:45:15 |
9.7 |
27 |
14735 |
卖出 |
| 09:45:18 |
9.7 |
1 |
14736 |
卖出 |
| 09:45:24 |
9.7 |
520 |
15256 |
卖出 |
| 09:45:30 |
9.72 |
119 |
15375 |
买入 |
| 09:45:33 |
9.74 |
733 |
16108 |
买入 |
| 09:45:36 |
9.75 |
43 |
16151 |
买入 |
| 09:45:39 |
9.75 |
56 |
16207 |
买入 |
| 09:45:42 |
9.78 |
79 |
16286 |
买入 |
| 09:46:24 |
9.76 |
3 |
16289 |
卖出 |
| 09:46:51 |
9.76 |
13 |
16302 |
卖出 |
| 09:46:54 |
9.76 |
53 |
16355 |
卖出 |
| 09:47:03 |
9.75 |
34 |
16389 |
卖出 |
| 09:47:09 |
9.77 |
203 |
16592 |
买入 |
| 09:47:12 |
9.77 |
38 |
16630 |
买入 |
| 09:47:15 |
9.77 |
1 |
16631 |
买入 |
| 09:47:18 |
9.76 |
66 |
16697 |
卖出 |
| 09:47:24 |
9.76 |
26 |
16723 |
买入 |
| 09:47:27 |
9.76 |
1 |
16724 |
买入 |
| 09:47:33 |
9.76 |
17 |
16741 |
买入 |
| 09:47:42 |
9.76 |
46 |
16787 |
买入 |
| 09:47:48 |
9.77 |
2 |
16789 |
买入 |
| 09:47:54 |
9.76 |
3 |
16792 |
卖出 |
| 09:48:06 |
9.77 |
50 |
16842 |
买入 |
| 09:48:09 |
9.77 |
33 |
16875 |
买入 |
| 09:48:12 |
9.77 |
2 |
16877 |
买入 |
| 09:48:15 |
9.77 |
32 |
16909 |
买入 |
| 09:48:18 |
9.77 |
2 |
16911 |
买入 |
| 09:48:21 |
9.77 |
1 |
16912 |
卖出 |
| 09:48:27 |
9.78 |
6 |
16918 |
买入 |
| 09:48:30 |
9.78 |
29 |
16947 |
买入 |
| 09:48:33 |
9.77 |
10 |
16957 |
卖出 |
| 09:48:36 |
9.77 |
4 |
16961 |
卖出 |
| 09:48:39 |
9.78 |
579 |
17540 |
买入 |
| 09:48:42 |
9.78 |
10 |
17550 |
买入 |
| 09:48:51 |
9.78 |
9 |
17559 |
买入 |
| 09:48:57 |
9.78 |
21 |
17580 |
卖出 |
| 09:49:00 |
9.78 |
1 |
17581 |
买入 |
| 09:49:03 |
9.78 |
3 |
17584 |
买入 |
| 09:49:09 |
9.78 |
13 |
17597 |
买入 |
| 09:49:12 |
9.78 |
39 |
17636 |
买入 |
| 09:49:15 |
9.77 |
23 |
17659 |
卖出 |
| 09:49:18 |
9.78 |
1 |
17660 |
买入 |
| 09:49:21 |
9.77 |
20 |
17680 |
卖出 |
| 09:49:27 |
9.77 |
17 |
17697 |
卖出 |
| 09:49:30 |
9.78 |
27 |
17724 |
买入 |
| 09:49:33 |
9.77 |
6 |
17730 |
卖出 |
| 09:49:36 |
9.77 |
4 |
17734 |
买入 |
| 09:49:39 |
9.77 |
17 |
17751 |
买入 |
| 09:49:42 |
9.79 |
95 |
17846 |
买入 |