飞亚达[000026]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:36 |
8.89 |
5 |
5 |
集合竞价 |
| 09:17:06 |
8.89 |
30 |
30 |
集合竞价 |
| 09:18:27 |
8.95 |
0 |
0 |
集合竞价 |
| 09:21:21 |
8.85 |
7 |
7 |
集合竞价 |
| 09:22:51 |
8.85 |
7 |
7 |
集合竞价 |
| 09:23:09 |
8.85 |
7 |
7 |
集合竞价 |
| 09:23:18 |
8.84 |
7 |
7 |
集合竞价 |
| 09:23:45 |
8.84 |
7 |
7 |
集合竞价 |
| 09:23:54 |
8.84 |
12 |
12 |
集合竞价 |
| 09:24:03 |
8.8 |
83 |
83 |
集合竞价 |
| 09:24:12 |
8.8 |
109 |
109 |
集合竞价 |
| 09:24:30 |
8.81 |
109 |
109 |
集合竞价 |
| 09:24:39 |
8.81 |
109 |
109 |
集合竞价 |
| 09:24:48 |
8.81 |
119 |
119 |
集合竞价 |
| 09:24:57 |
8.82 |
119 |
119 |
集合竞价 |
| 09:25:00 |
8.81 |
189 |
308 |
卖出 |
| 09:30:00 |
8.8 |
284 |
592 |
卖出 |
| 09:30:03 |
8.77 |
124 |
716 |
卖出 |
| 09:30:06 |
8.78 |
133 |
849 |
买入 |
| 09:30:09 |
8.76 |
29 |
878 |
卖出 |
| 09:30:12 |
8.75 |
13 |
891 |
卖出 |
| 09:30:15 |
8.75 |
18 |
909 |
卖出 |
| 09:30:18 |
8.73 |
3 |
912 |
卖出 |
| 09:30:21 |
8.71 |
122 |
1034 |
卖出 |
| 09:30:30 |
8.71 |
4 |
1038 |
卖出 |
| 09:30:33 |
8.7 |
17 |
1055 |
卖出 |
| 09:30:36 |
8.71 |
7 |
1062 |
买入 |
| 09:30:39 |
8.71 |
27 |
1089 |
买入 |
| 09:30:42 |
8.71 |
29 |
1118 |
买入 |
| 09:30:45 |
8.7 |
20 |
1138 |
卖出 |
| 09:30:48 |
8.71 |
25 |
1163 |
买入 |
| 09:30:51 |
8.72 |
3 |
1166 |
买入 |
| 09:30:54 |
8.71 |
68 |
1234 |
卖出 |
| 09:30:57 |
8.71 |
3 |
1237 |
卖出 |
| 09:31:00 |
8.72 |
21 |
1258 |
买入 |
| 09:31:03 |
8.71 |
67 |
1325 |
卖出 |
| 09:31:06 |
8.72 |
8 |
1333 |
买入 |
| 09:31:09 |
8.72 |
6 |
1339 |
卖出 |
| 09:31:12 |
8.72 |
6 |
1345 |
卖出 |
| 09:31:15 |
8.72 |
1 |
1346 |
卖出 |
| 09:31:18 |
8.72 |
1 |
1347 |
卖出 |
| 09:31:21 |
8.72 |
1 |
1348 |
卖出 |
| 09:31:24 |
8.72 |
1 |
1349 |
卖出 |
| 09:31:27 |
8.73 |
4 |
1353 |
卖出 |
| 09:31:30 |
8.72 |
18 |
1371 |
卖出 |
| 09:31:33 |
8.72 |
2 |
1373 |
卖出 |
| 09:31:36 |
8.72 |
28 |
1401 |
卖出 |
| 09:31:39 |
8.73 |
3 |
1404 |
买入 |
| 09:31:42 |
8.73 |
9 |
1413 |
卖出 |
| 09:31:48 |
8.73 |
2 |
1415 |
买入 |
| 09:31:54 |
8.73 |
5 |
1420 |
买入 |
| 09:31:57 |
8.75 |
6 |
1426 |
买入 |
| 09:32:00 |
8.75 |
3 |
1429 |
卖出 |
| 09:32:12 |
8.76 |
38 |
1467 |
买入 |
| 09:32:30 |
8.75 |
65 |
1532 |
卖出 |
| 09:32:33 |
8.76 |
9 |
1541 |
卖出 |
| 09:32:36 |
8.77 |
4 |
1545 |
买入 |
| 09:32:42 |
8.77 |
2 |
1547 |
买入 |
| 09:32:51 |
8.76 |
52 |
1599 |
卖出 |
| 09:32:54 |
8.76 |
5 |
1604 |
买入 |
| 09:32:57 |
8.76 |
26 |
1630 |
买入 |
| 09:33:00 |
8.77 |
6 |
1636 |
买入 |
| 09:33:03 |
8.77 |
10 |
1646 |
买入 |
| 09:33:06 |
8.78 |
33 |
1679 |
买入 |
| 09:33:15 |
8.8 |
38 |
1717 |
买入 |
| 09:33:18 |
8.8 |
88 |
1805 |
买入 |
| 09:33:21 |
8.8 |
10 |
1815 |
买入 |
| 09:33:24 |
8.81 |
82 |
1897 |
买入 |
| 09:33:27 |
8.81 |
22 |
1919 |
买入 |
| 09:33:30 |
8.81 |
12 |
1931 |
买入 |
| 09:33:33 |
8.81 |
9 |
1940 |
买入 |
| 09:33:36 |
8.81 |
1 |
1941 |
卖出 |
| 09:33:39 |
8.81 |
5 |
1946 |
卖出 |
| 09:33:42 |
8.81 |
6 |
1952 |
卖出 |
| 09:33:45 |
8.81 |
20 |
1972 |
卖出 |
| 09:33:48 |
8.81 |
7 |
1979 |
卖出 |
| 09:34:09 |
8.81 |
2 |
1981 |
卖出 |
| 09:34:12 |
8.8 |
16 |
1997 |
卖出 |
| 09:34:15 |
8.8 |
5 |
2002 |
买入 |
| 09:34:24 |
8.78 |
138 |
2140 |
卖出 |
| 09:34:27 |
8.77 |
239 |
2379 |
卖出 |
| 09:34:30 |
8.76 |
9 |
2388 |
卖出 |
| 09:34:33 |
8.78 |
35 |
2423 |
买入 |
| 09:34:36 |
8.79 |
39 |
2462 |
买入 |
| 09:34:39 |
8.79 |
2 |
2464 |
买入 |
| 09:34:45 |
8.79 |
10 |
2474 |
卖出 |
| 09:34:48 |
8.78 |
30 |
2504 |
卖出 |
| 09:34:51 |
8.78 |
3 |
2507 |
卖出 |
| 09:34:54 |
8.78 |
6 |
2513 |
卖出 |
| 09:34:57 |
8.77 |
1 |
2514 |
卖出 |
| 09:35:00 |
8.77 |
1 |
2515 |
卖出 |
| 09:35:03 |
8.76 |
8 |
2523 |
卖出 |
| 09:35:06 |
8.76 |
1 |
2524 |
卖出 |
| 09:35:18 |
8.76 |
5 |
2529 |
卖出 |
| 09:35:21 |
8.76 |
1 |
2530 |
卖出 |
| 09:35:24 |
8.76 |
13 |
2543 |
卖出 |
| 09:35:27 |
8.76 |
3 |
2546 |
买入 |
| 09:35:39 |
8.75 |
38 |
2584 |
卖出 |
| 09:35:48 |
8.74 |
29 |
2613 |
卖出 |
| 09:35:51 |
8.74 |
35 |
2648 |
买入 |
| 09:35:54 |
8.75 |
17 |
2665 |
买入 |
| 09:35:57 |
8.73 |
514 |
3179 |
卖出 |
| 09:36:00 |
8.73 |
1 |
3180 |
买入 |
| 09:36:06 |
8.73 |
11 |
3191 |
买入 |
| 09:36:09 |
8.73 |
10 |
3201 |
买入 |
| 09:36:12 |
8.73 |
19 |
3220 |
买入 |
| 09:36:15 |
8.73 |
4 |
3224 |
买入 |
| 09:36:18 |
8.73 |
34 |
3258 |
买入 |
| 09:36:21 |
8.73 |
78 |
3336 |
买入 |
| 09:36:30 |
8.75 |
4 |
3340 |
买入 |
| 09:36:33 |
8.75 |
30 |
3370 |
买入 |
| 09:36:36 |
8.75 |
10 |
3380 |
买入 |
| 09:36:48 |
8.75 |
47 |
3427 |
买入 |
| 09:36:51 |
8.75 |
152 |
3579 |
卖出 |
| 09:37:30 |
8.78 |
39 |
3618 |
买入 |
| 09:37:48 |
8.79 |
60 |
3678 |
卖出 |
| 09:37:51 |
8.79 |
1 |
3679 |
卖出 |
| 09:38:00 |
8.79 |
22 |
3701 |
卖出 |
| 09:38:06 |
8.78 |
39 |
3740 |
卖出 |
| 09:38:09 |
8.8 |
101 |
3841 |
买入 |
| 09:38:15 |
8.81 |
49 |
3890 |
买入 |
| 09:38:21 |
8.81 |
11 |
3901 |
买入 |
| 09:38:24 |
8.81 |
98 |
3999 |
卖出 |
| 09:38:27 |
8.81 |
4 |
4003 |
卖出 |
| 09:38:30 |
8.81 |
3 |
4006 |
卖出 |
| 09:38:39 |
8.82 |
2 |
4008 |
卖出 |
| 09:38:48 |
8.82 |
3 |
4011 |
卖出 |
| 09:38:57 |
8.81 |
5 |
4016 |
卖出 |
| 09:39:00 |
8.81 |
60 |
4076 |
卖出 |
| 09:39:03 |
8.8 |
44 |
4120 |
卖出 |
| 09:39:09 |
8.81 |
1 |
4121 |
买入 |
| 09:39:21 |
8.8 |
31 |
4152 |
卖出 |
| 09:39:30 |
8.8 |
1 |
4153 |
买入 |
| 09:39:33 |
8.8 |
2 |
4155 |
买入 |
| 09:39:42 |
8.79 |
2 |
4157 |
卖出 |
| 09:39:48 |
8.79 |
13 |
4170 |
卖出 |
| 09:39:54 |
8.8 |
23 |
4193 |
买入 |
| 09:40:09 |
8.81 |
14 |
4207 |
买入 |
| 09:40:15 |
8.82 |
14 |
4221 |
买入 |
| 09:40:18 |
8.82 |
13 |
4234 |
买入 |
| 09:40:24 |
8.83 |
1 |
4235 |
买入 |
| 09:40:27 |
8.83 |
3 |
4238 |
卖出 |
| 09:40:30 |
8.84 |
6 |
4244 |
买入 |
| 09:40:33 |
8.83 |
12 |
4256 |
卖出 |
| 09:40:36 |
8.82 |
10 |
4266 |
卖出 |
| 09:40:39 |
8.84 |
96 |
4362 |
买入 |
| 09:40:45 |
8.84 |
4 |
4366 |
卖出 |
| 09:40:48 |
8.82 |
19 |
4385 |
卖出 |
| 09:40:57 |
8.81 |
13 |
4398 |
卖出 |
| 09:41:00 |
8.81 |
54 |
4452 |
卖出 |
| 09:41:03 |
8.82 |
61 |
4513 |
买入 |
| 09:41:12 |
8.81 |
16 |
4529 |
卖出 |
| 09:41:15 |
8.82 |
2 |
4531 |
买入 |
| 09:41:36 |
8.82 |
22 |
4553 |
买入 |
| 09:41:45 |
8.82 |
95 |
4648 |
买入 |
| 09:41:54 |
8.82 |
4 |
4652 |
卖出 |
| 09:42:18 |
8.83 |
12 |
4664 |
卖出 |
| 09:42:39 |
8.82 |
35 |
4699 |
卖出 |
| 09:42:42 |
8.83 |
18 |
4717 |
买入 |
| 09:42:45 |
8.83 |
11 |
4728 |
卖出 |
| 09:42:54 |
8.82 |
4 |
4732 |
卖出 |
| 09:43:18 |
8.83 |
5 |
4737 |
买入 |
| 09:43:21 |
8.83 |
7 |
4744 |
买入 |
| 09:43:27 |
8.82 |
10 |
4754 |
卖出 |
| 09:43:45 |
8.83 |
1 |
4755 |
买入 |
| 09:44:09 |
8.82 |
8 |
4763 |
卖出 |
| 09:44:18 |
8.82 |
4 |
4767 |
卖出 |
| 09:44:21 |
8.82 |
1 |
4768 |
卖出 |
| 09:44:24 |
8.82 |
1 |
4769 |
卖出 |
| 09:44:45 |
8.81 |
91 |
4860 |
卖出 |
| 09:44:48 |
8.81 |
9 |
4869 |
卖出 |
| 09:44:54 |
8.82 |
2 |
4871 |
买入 |
| 09:45:06 |
8.83 |
1 |
4872 |
买入 |
| 09:45:21 |
8.82 |
10 |
4882 |
卖出 |
| 09:45:30 |
8.82 |
24 |
4906 |
买入 |
| 09:45:36 |
8.82 |
8 |
4914 |
买入 |
| 09:45:42 |
8.81 |
58 |
4972 |
卖出 |
| 09:45:45 |
8.81 |
7 |
4979 |
买入 |
| 09:45:48 |
8.81 |
5 |
4984 |
买入 |
| 09:45:51 |
8.81 |
30 |
5014 |
买入 |
| 09:45:57 |
8.81 |
1 |
5015 |
买入 |
| 09:46:03 |
8.81 |
42 |
5057 |
买入 |
| 09:46:06 |
8.81 |
53 |
5110 |
买入 |
| 09:46:09 |
8.81 |
1 |
5111 |
买入 |
| 09:46:12 |
8.82 |
1 |
5112 |
买入 |
| 09:46:21 |
8.81 |
3 |
5115 |
卖出 |
| 09:46:24 |
8.81 |
10 |
5125 |
买入 |
| 09:46:27 |
8.81 |
77 |
5202 |
买入 |
| 09:46:30 |
8.81 |
5 |
5207 |
买入 |
| 09:46:33 |
8.81 |
1 |
5208 |
买入 |
| 09:46:36 |
8.81 |
1 |
5209 |
买入 |
| 09:47:00 |
8.81 |
1 |
5210 |
买入 |
| 09:47:12 |
8.81 |
1 |
5211 |
买入 |
| 09:47:15 |
8.81 |
13 |
5224 |
买入 |
| 09:47:18 |
8.82 |
90 |
5314 |
买入 |
| 09:47:21 |
8.82 |
7 |
5321 |
买入 |
| 09:47:24 |
8.82 |
5 |
5326 |
买入 |
| 09:47:27 |
8.82 |
1 |
5327 |
买入 |
| 09:47:30 |
8.82 |
1 |
5328 |
买入 |
| 09:47:39 |
8.81 |
1 |
5329 |
卖出 |
| 09:48:00 |
8.82 |
51 |
5380 |
买入 |
| 09:48:03 |
8.82 |
4 |
5384 |
买入 |
| 09:48:06 |
8.82 |
7 |
5391 |
买入 |
| 09:48:09 |
8.83 |
2 |
5393 |
买入 |
| 09:48:18 |
8.83 |
3 |
5396 |
买入 |
| 09:48:33 |
8.84 |
5 |
5401 |
买入 |
| 09:48:42 |
8.84 |
3 |
5404 |
买入 |
| 09:48:51 |
8.84 |
27 |
5431 |
买入 |
| 09:48:54 |
8.84 |
2 |
5433 |
买入 |
| 09:49:00 |
8.84 |
20 |
5453 |
买入 |
| 09:49:06 |
8.84 |
17 |
5470 |
买入 |
| 09:49:24 |
8.83 |
14 |
5484 |
卖出 |
| 09:49:54 |
8.83 |
36 |
5520 |
卖出 |
| 09:50:03 |
8.83 |
60 |
5580 |
买入 |
| 09:50:09 |
8.83 |
5 |
5585 |
买入 |
| 09:50:15 |
8.82 |
113 |
5698 |
卖出 |
| 09:50:21 |
8.83 |
4 |
5702 |
买入 |
| 09:50:27 |
8.83 |
1 |
5703 |
买入 |
| 09:50:36 |
8.82 |
87 |
5790 |
卖出 |
| 09:51:03 |
8.82 |
6 |
5796 |
买入 |
| 09:51:12 |
8.82 |
41 |
5837 |
买入 |
| 09:51:18 |
8.82 |
4 |
5841 |
买入 |
| 09:51:21 |
8.81 |
40 |
5881 |
卖出 |
| 09:51:27 |
8.81 |
24 |
5905 |
卖出 |
| 09:51:54 |
8.82 |
1 |
5906 |
买入 |
| 09:51:57 |
8.81 |
80 |
5986 |
卖出 |
| 09:52:18 |
8.8 |
120 |
6106 |
卖出 |
| 09:52:21 |
8.81 |
235 |
6341 |
买入 |
| 09:52:24 |
8.81 |
7 |
6348 |
买入 |
| 09:52:33 |
8.81 |
103 |
6451 |
卖出 |
| 09:52:51 |
8.8 |
13 |
6464 |
卖出 |
| 09:52:54 |
8.81 |
22 |
6486 |
买入 |
| 09:53:06 |
8.82 |
106 |
6592 |
买入 |
| 09:53:09 |
8.82 |
18 |
6610 |
买入 |
| 09:53:12 |
8.82 |
41 |
6651 |
买入 |
| 09:53:15 |
8.83 |
11 |
6662 |
买入 |
| 09:53:18 |
8.82 |
5 |
6667 |
卖出 |
| 09:53:21 |
8.83 |
62 |
6729 |
买入 |
| 09:53:42 |
8.84 |
2 |
6731 |
买入 |
| 09:53:45 |
8.83 |
47 |
6778 |
卖出 |
| 09:53:57 |
8.84 |
1 |
6779 |
买入 |
| 09:54:03 |
8.84 |
3 |
6782 |
买入 |
| 09:54:06 |
8.84 |
1 |
6783 |
买入 |
| 09:54:12 |
8.84 |
3 |
6786 |
买入 |
| 09:54:24 |
8.83 |
38 |
6824 |
卖出 |
| 09:54:39 |
8.84 |
3 |
6827 |
买入 |
| 09:54:42 |
8.84 |
1 |
6828 |
买入 |
| 09:55:12 |
8.84 |
1 |
6829 |
买入 |
| 09:55:15 |
8.83 |
4 |
6833 |
卖出 |
| 09:55:18 |
8.82 |
6 |
6839 |
卖出 |
| 09:55:21 |
8.84 |
1 |
6840 |
买入 |
| 09:55:27 |
8.82 |
20 |
6860 |
卖出 |
| 09:55:30 |
8.82 |
73 |
6933 |
买入 |
| 09:55:36 |
8.81 |
6 |
6939 |
卖出 |
| 09:55:45 |
8.82 |
4 |
6943 |
买入 |
| 09:56:06 |
8.82 |
3 |
6946 |
买入 |
| 09:56:09 |
8.82 |
2 |
6948 |
买入 |
| 09:56:12 |
8.84 |
170 |
7118 |
买入 |
| 09:56:21 |
8.81 |
50 |
7168 |
卖出 |
| 09:56:24 |
8.84 |
3 |
7171 |
买入 |
| 09:56:27 |
8.81 |
1 |
7172 |
卖出 |
| 09:57:03 |
8.83 |
1 |
7173 |
买入 |
| 09:57:15 |
8.83 |
1 |
7174 |
买入 |
| 09:57:30 |
8.83 |
5 |
7179 |
买入 |
| 09:57:36 |
8.82 |
5 |
7184 |
卖出 |
| 09:57:51 |
8.82 |
5 |
7189 |
卖出 |
| 09:57:54 |
8.81 |
58 |
7247 |
卖出 |
| 09:58:18 |
8.81 |
1 |
7248 |
卖出 |
| 09:58:36 |
8.8 |
33 |
7281 |
卖出 |
| 09:58:54 |
8.81 |
3 |
7284 |
买入 |
| 09:59:00 |
8.8 |
5 |
7289 |
卖出 |
| 09:59:12 |
8.81 |
7 |
7296 |
买入 |
| 09:59:18 |
8.82 |
5 |
7301 |
买入 |
| 09:59:57 |
8.82 |
8 |
7309 |
买入 |
| 10:00:15 |
8.82 |
29 |
7338 |
买入 |
| 10:00:27 |
8.81 |
10 |
7348 |
卖出 |
| 10:00:30 |
8.81 |
3 |
7351 |
买入 |
| 10:00:42 |
8.81 |
7 |
7358 |
卖出 |
| 10:01:21 |
8.81 |
24 |
7382 |
买入 |
| 10:01:24 |
8.82 |
11 |
7393 |
买入 |
| 10:01:57 |
8.82 |
1 |
7394 |
买入 |
| 10:02:15 |
8.81 |
16 |
7410 |
卖出 |
| 10:02:21 |
8.81 |
1 |
7411 |
买入 |
| 10:02:24 |
8.81 |
2 |
7413 |
买入 |
| 10:02:27 |
8.81 |
1 |
7414 |
买入 |
| 10:03:15 |
8.81 |
1 |
7415 |
买入 |
| 10:03:18 |
8.81 |
1 |
7416 |
买入 |
| 10:04:36 |
8.81 |
3 |
7419 |
卖出 |
| 10:04:54 |
8.81 |
5 |
7424 |
买入 |
| 10:05:18 |
8.81 |
1 |
7425 |
买入 |
| 10:05:24 |
8.8 |
130 |
7555 |
卖出 |
| 10:05:42 |
8.81 |
1 |
7556 |
买入 |
| 10:05:48 |
8.81 |
3 |
7559 |
卖出 |
| 10:06:15 |
8.82 |
1 |
7560 |
买入 |
| 10:06:42 |
8.8 |
90 |
7650 |
卖出 |
| 10:07:06 |
8.8 |
3 |
7653 |
卖出 |
| 10:07:21 |
8.82 |
30 |
7683 |
买入 |
| 10:07:27 |
8.8 |
10 |
7693 |
卖出 |
| 10:07:48 |
8.81 |
5 |
7698 |
卖出 |
| 10:08:00 |
8.81 |
35 |
7733 |
卖出 |