飞天诚信[300386]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.8 |
5 |
5 |
集合竞价 |
| 09:15:12 |
9.67 |
48 |
48 |
集合竞价 |
| 09:16:06 |
9.67 |
148 |
148 |
集合竞价 |
| 09:17:18 |
9.67 |
201 |
201 |
集合竞价 |
| 09:18:21 |
9.67 |
262 |
262 |
集合竞价 |
| 09:18:39 |
9.67 |
262 |
262 |
集合竞价 |
| 09:18:57 |
9.67 |
262 |
262 |
集合竞价 |
| 09:19:33 |
9.67 |
242 |
242 |
集合竞价 |
| 09:19:51 |
9.67 |
242 |
242 |
集合竞价 |
| 09:20:30 |
9.67 |
242 |
242 |
集合竞价 |
| 09:20:39 |
9.67 |
242 |
242 |
集合竞价 |
| 09:21:06 |
9.67 |
242 |
242 |
集合竞价 |
| 09:21:15 |
9.65 |
242 |
242 |
集合竞价 |
| 09:21:33 |
9.65 |
242 |
242 |
集合竞价 |
| 09:21:42 |
9.65 |
242 |
242 |
集合竞价 |
| 09:22:09 |
9.65 |
243 |
243 |
集合竞价 |
| 09:22:18 |
9.65 |
258 |
258 |
集合竞价 |
| 09:22:36 |
9.65 |
268 |
268 |
集合竞价 |
| 09:22:45 |
9.65 |
268 |
268 |
集合竞价 |
| 09:23:12 |
9.65 |
268 |
268 |
集合竞价 |
| 09:23:21 |
9.65 |
268 |
268 |
集合竞价 |
| 09:23:30 |
9.65 |
268 |
268 |
集合竞价 |
| 09:23:39 |
9.65 |
268 |
268 |
集合竞价 |
| 09:23:57 |
9.65 |
268 |
268 |
集合竞价 |
| 09:24:06 |
9.61 |
276 |
276 |
集合竞价 |
| 09:24:15 |
9.61 |
278 |
278 |
集合竞价 |
| 09:24:24 |
9.61 |
278 |
278 |
集合竞价 |
| 09:24:33 |
9.6 |
352 |
352 |
集合竞价 |
| 09:24:42 |
9.6 |
362 |
362 |
集合竞价 |
| 09:25:00 |
9.6 |
384 |
384 |
集合竞价 |
| 09:25:03 |
9.6 |
384 |
768 |
买入 |
| 09:30:03 |
9.57 |
123 |
891 |
卖出 |
| 09:30:06 |
9.55 |
281 |
1172 |
卖出 |
| 09:30:09 |
9.5 |
14 |
1186 |
卖出 |
| 09:30:12 |
9.43 |
181 |
1367 |
卖出 |
| 09:30:15 |
9.43 |
29 |
1396 |
卖出 |
| 09:30:18 |
9.43 |
15 |
1411 |
卖出 |
| 09:30:21 |
9.42 |
64 |
1475 |
卖出 |
| 09:30:24 |
9.43 |
44 |
1519 |
买入 |
| 09:30:27 |
9.43 |
114 |
1633 |
买入 |
| 09:30:30 |
9.43 |
168 |
1801 |
买入 |
| 09:30:33 |
9.43 |
41 |
1842 |
买入 |
| 09:30:36 |
9.44 |
77 |
1919 |
买入 |
| 09:30:39 |
9.45 |
68 |
1987 |
买入 |
| 09:30:42 |
9.46 |
32 |
2019 |
买入 |
| 09:30:45 |
9.45 |
33 |
2052 |
卖出 |
| 09:30:48 |
9.48 |
5 |
2057 |
买入 |
| 09:30:51 |
9.48 |
31 |
2088 |
卖出 |
| 09:30:54 |
9.5 |
120 |
2208 |
买入 |
| 09:30:57 |
9.49 |
30 |
2238 |
卖出 |
| 09:31:00 |
9.52 |
28 |
2266 |
买入 |
| 09:31:03 |
9.52 |
21 |
2287 |
买入 |
| 09:31:06 |
9.52 |
6 |
2293 |
买入 |
| 09:31:09 |
9.52 |
20 |
2313 |
买入 |
| 09:31:12 |
9.52 |
148 |
2461 |
卖出 |
| 09:31:15 |
9.52 |
11 |
2472 |
买入 |
| 09:31:18 |
9.55 |
1352 |
3824 |
买入 |
| 09:31:21 |
9.52 |
9 |
3833 |
卖出 |
| 09:31:24 |
9.57 |
61 |
3894 |
买入 |
| 09:31:27 |
9.55 |
51 |
3945 |
卖出 |
| 09:31:30 |
9.56 |
81 |
4026 |
买入 |
| 09:31:33 |
9.55 |
6 |
4032 |
卖出 |
| 09:31:36 |
9.56 |
53 |
4085 |
买入 |
| 09:31:39 |
9.55 |
11 |
4096 |
买入 |
| 09:31:42 |
9.54 |
24 |
4120 |
卖出 |
| 09:31:45 |
9.53 |
10 |
4130 |
卖出 |
| 09:31:48 |
9.54 |
154 |
4284 |
买入 |
| 09:31:51 |
9.54 |
39 |
4323 |
买入 |
| 09:31:54 |
9.53 |
52 |
4375 |
卖出 |
| 09:31:57 |
9.54 |
20 |
4395 |
买入 |
| 09:32:00 |
9.54 |
26 |
4421 |
买入 |
| 09:32:03 |
9.53 |
36 |
4457 |
卖出 |
| 09:32:06 |
9.54 |
150 |
4607 |
买入 |
| 09:32:09 |
9.54 |
175 |
4782 |
买入 |
| 09:32:12 |
9.54 |
16 |
4798 |
卖出 |
| 09:32:15 |
9.55 |
1 |
4799 |
买入 |
| 09:32:18 |
9.55 |
11 |
4810 |
买入 |
| 09:32:24 |
9.56 |
15 |
4825 |
买入 |
| 09:32:27 |
9.55 |
18 |
4843 |
卖出 |
| 09:32:33 |
9.56 |
10 |
4853 |
买入 |
| 09:32:36 |
9.56 |
1 |
4854 |
买入 |
| 09:32:42 |
9.56 |
3 |
4857 |
买入 |
| 09:32:45 |
9.56 |
11 |
4868 |
卖出 |
| 09:32:48 |
9.57 |
65 |
4933 |
买入 |
| 09:32:51 |
9.57 |
56 |
4989 |
买入 |
| 09:32:54 |
9.58 |
68 |
5057 |
买入 |
| 09:32:57 |
9.59 |
11 |
5068 |
买入 |
| 09:33:00 |
9.58 |
56 |
5124 |
卖出 |
| 09:33:03 |
9.59 |
9 |
5133 |
买入 |
| 09:33:06 |
9.59 |
35 |
5168 |
买入 |
| 09:33:09 |
9.6 |
19 |
5187 |
买入 |
| 09:33:12 |
9.59 |
11 |
5198 |
卖出 |
| 09:33:18 |
9.6 |
18 |
5216 |
买入 |
| 09:33:21 |
9.59 |
50 |
5266 |
卖出 |
| 09:33:24 |
9.59 |
35 |
5301 |
买入 |
| 09:33:27 |
9.59 |
28 |
5329 |
买入 |
| 09:33:30 |
9.59 |
5 |
5334 |
买入 |
| 09:33:33 |
9.59 |
28 |
5362 |
买入 |
| 09:33:36 |
9.59 |
8 |
5370 |
买入 |
| 09:33:39 |
9.59 |
8 |
5378 |
买入 |
| 09:33:42 |
9.59 |
43 |
5421 |
买入 |
| 09:33:45 |
9.6 |
18 |
5439 |
买入 |
| 09:33:51 |
9.6 |
1 |
5440 |
卖出 |
| 09:33:54 |
9.61 |
12 |
5452 |
买入 |
| 09:33:57 |
9.6 |
63 |
5515 |
卖出 |
| 09:34:00 |
9.6 |
14 |
5529 |
买入 |
| 09:34:03 |
9.6 |
2 |
5531 |
买入 |
| 09:34:06 |
9.6 |
20 |
5551 |
买入 |
| 09:34:09 |
9.6 |
3 |
5554 |
买入 |
| 09:34:12 |
9.6 |
64 |
5618 |
买入 |
| 09:34:15 |
9.59 |
43 |
5661 |
卖出 |
| 09:34:18 |
9.59 |
20 |
5681 |
买入 |
| 09:34:21 |
9.59 |
2 |
5683 |
卖出 |
| 09:34:24 |
9.59 |
7 |
5690 |
卖出 |
| 09:34:27 |
9.59 |
14 |
5704 |
卖出 |
| 09:34:30 |
9.58 |
46 |
5750 |
卖出 |
| 09:34:33 |
9.59 |
45 |
5795 |
买入 |
| 09:34:36 |
9.59 |
66 |
5861 |
买入 |
| 09:34:39 |
9.6 |
31 |
5892 |
买入 |
| 09:34:42 |
9.6 |
31 |
5923 |
卖出 |
| 09:34:57 |
9.57 |
213 |
6136 |
卖出 |
| 09:35:09 |
9.59 |
35 |
6171 |
卖出 |
| 09:35:12 |
9.59 |
2 |
6173 |
卖出 |
| 09:35:15 |
9.59 |
20 |
6193 |
卖出 |
| 09:35:18 |
9.59 |
70 |
6263 |
卖出 |
| 09:35:21 |
9.59 |
100 |
6363 |
买入 |
| 09:35:24 |
9.6 |
8 |
6371 |
买入 |
| 09:35:27 |
9.61 |
25 |
6396 |
买入 |
| 09:35:30 |
9.59 |
5 |
6401 |
卖出 |
| 09:35:33 |
9.59 |
35 |
6436 |
卖出 |
| 09:35:45 |
9.61 |
6 |
6442 |
买入 |
| 09:35:48 |
9.61 |
12 |
6454 |
买入 |
| 09:35:51 |
9.6 |
53 |
6507 |
卖出 |
| 09:35:54 |
9.6 |
17 |
6524 |
买入 |
| 09:35:57 |
9.6 |
136 |
6660 |
买入 |
| 09:36:00 |
9.61 |
59 |
6719 |
买入 |
| 09:36:03 |
9.61 |
7 |
6726 |
买入 |
| 09:36:06 |
9.61 |
33 |
6759 |
卖出 |
| 09:36:09 |
9.62 |
10 |
6769 |
买入 |
| 09:36:12 |
9.62 |
8 |
6777 |
买入 |
| 09:36:15 |
9.6 |
31 |
6808 |
卖出 |
| 09:36:21 |
9.62 |
10 |
6818 |
买入 |
| 09:36:27 |
9.62 |
1 |
6819 |
买入 |
| 09:36:30 |
9.63 |
59 |
6878 |
买入 |
| 09:36:33 |
9.63 |
7 |
6885 |
买入 |
| 09:36:42 |
9.63 |
16 |
6901 |
买入 |
| 09:36:45 |
9.64 |
9 |
6910 |
买入 |
| 09:36:54 |
9.63 |
20 |
6930 |
卖出 |
| 09:36:57 |
9.63 |
5 |
6935 |
买入 |
| 09:37:00 |
9.63 |
2 |
6937 |
买入 |
| 09:37:03 |
9.62 |
6 |
6943 |
卖出 |
| 09:37:06 |
9.62 |
10 |
6953 |
买入 |
| 09:37:09 |
9.62 |
4 |
6957 |
买入 |
| 09:37:12 |
9.62 |
25 |
6982 |
买入 |
| 09:37:18 |
9.62 |
25 |
7007 |
买入 |
| 09:37:21 |
9.61 |
24 |
7031 |
卖出 |
| 09:37:24 |
9.62 |
9 |
7040 |
买入 |
| 09:37:27 |
9.61 |
30 |
7070 |
卖出 |
| 09:37:33 |
9.62 |
30 |
7100 |
买入 |
| 09:37:36 |
9.62 |
3 |
7103 |
买入 |
| 09:37:39 |
9.62 |
35 |
7138 |
买入 |
| 09:37:45 |
9.62 |
22 |
7160 |
买入 |
| 09:37:48 |
9.62 |
8 |
7168 |
买入 |
| 09:37:51 |
9.63 |
3 |
7171 |
买入 |
| 09:37:54 |
9.62 |
94 |
7265 |
卖出 |
| 09:37:57 |
9.64 |
2 |
7267 |
买入 |
| 09:38:00 |
9.64 |
13 |
7280 |
买入 |
| 09:38:03 |
9.62 |
9 |
7289 |
卖出 |
| 09:38:06 |
9.64 |
41 |
7330 |
买入 |
| 09:38:09 |
9.63 |
4 |
7334 |
卖出 |
| 09:38:12 |
9.63 |
9 |
7343 |
买入 |
| 09:38:18 |
9.63 |
4 |
7347 |
买入 |
| 09:38:21 |
9.63 |
1 |
7348 |
买入 |
| 09:38:24 |
9.63 |
130 |
7478 |
买入 |
| 09:38:27 |
9.63 |
17 |
7495 |
买入 |
| 09:38:30 |
9.63 |
31 |
7526 |
买入 |
| 09:38:33 |
9.63 |
26 |
7552 |
买入 |
| 09:38:36 |
9.63 |
30 |
7582 |
买入 |
| 09:38:42 |
9.64 |
4 |
7586 |
买入 |
| 09:38:48 |
9.64 |
50 |
7636 |
买入 |
| 09:38:51 |
9.64 |
4 |
7640 |
买入 |
| 09:38:54 |
9.64 |
1 |
7641 |
买入 |
| 09:38:57 |
9.63 |
1 |
7642 |
卖出 |
| 09:39:00 |
9.64 |
3 |
7645 |
买入 |
| 09:39:03 |
9.63 |
15 |
7660 |
卖出 |
| 09:39:06 |
9.63 |
47 |
7707 |
卖出 |
| 09:39:09 |
9.64 |
74 |
7781 |
买入 |
| 09:39:12 |
9.64 |
46 |
7827 |
买入 |
| 09:39:15 |
9.65 |
56 |
7883 |
买入 |
| 09:39:18 |
9.64 |
11 |
7894 |
卖出 |
| 09:39:21 |
9.65 |
2 |
7896 |
买入 |
| 09:39:24 |
9.65 |
1 |
7897 |
买入 |
| 09:39:27 |
9.64 |
4 |
7901 |
卖出 |
| 09:39:30 |
9.64 |
14 |
7915 |
买入 |
| 09:39:33 |
9.64 |
11 |
7926 |
卖出 |
| 09:39:36 |
9.65 |
20 |
7946 |
买入 |
| 09:39:39 |
9.64 |
6 |
7952 |
卖出 |
| 09:39:42 |
9.65 |
1 |
7953 |
买入 |
| 09:39:45 |
9.64 |
14 |
7967 |
卖出 |
| 09:39:54 |
9.65 |
10 |
7977 |
买入 |
| 09:40:00 |
9.64 |
12 |
7989 |
卖出 |
| 09:40:03 |
9.65 |
2 |
7991 |
买入 |
| 09:40:06 |
9.65 |
74 |
8065 |
买入 |
| 09:40:09 |
9.65 |
12 |
8077 |
买入 |
| 09:40:12 |
9.65 |
14 |
8091 |
买入 |
| 09:40:15 |
9.65 |
117 |
8208 |
买入 |
| 09:40:18 |
9.65 |
15 |
8223 |
买入 |
| 09:40:21 |
9.65 |
1 |
8224 |
买入 |
| 09:40:24 |
9.65 |
8 |
8232 |
买入 |
| 09:40:27 |
9.64 |
50 |
8282 |
卖出 |
| 09:40:30 |
9.63 |
30 |
8312 |
卖出 |
| 09:40:33 |
9.63 |
1 |
8313 |
卖出 |
| 09:40:36 |
9.64 |
12 |
8325 |
买入 |
| 09:40:42 |
9.64 |
3 |
8328 |
买入 |
| 09:40:48 |
9.64 |
9 |
8337 |
买入 |
| 09:40:51 |
9.63 |
19 |
8356 |
卖出 |
| 09:40:54 |
9.64 |
2 |
8358 |
买入 |
| 09:41:00 |
9.62 |
49 |
8407 |
卖出 |
| 09:41:03 |
9.63 |
22 |
8429 |
买入 |
| 09:41:06 |
9.63 |
1 |
8430 |
卖出 |
| 09:41:09 |
9.64 |
1 |
8431 |
买入 |
| 09:41:12 |
9.63 |
69 |
8500 |
卖出 |
| 09:41:21 |
9.63 |
38 |
8538 |
卖出 |
| 09:41:24 |
9.63 |
26 |
8564 |
卖出 |
| 09:41:27 |
9.63 |
16 |
8580 |
卖出 |
| 09:41:30 |
9.64 |
11 |
8591 |
买入 |
| 09:41:33 |
9.63 |
2 |
8593 |
卖出 |
| 09:41:39 |
9.63 |
2 |
8595 |
买入 |
| 09:41:42 |
9.62 |
3 |
8598 |
卖出 |
| 09:41:45 |
9.63 |
1 |
8599 |
买入 |
| 09:41:48 |
9.64 |
91 |
8690 |
买入 |
| 09:41:51 |
9.64 |
6 |
8696 |
买入 |
| 09:41:54 |
9.65 |
18 |
8714 |
买入 |
| 09:41:57 |
9.64 |
33 |
8747 |
卖出 |
| 09:42:00 |
9.64 |
1 |
8748 |
买入 |
| 09:42:03 |
9.65 |
15 |
8763 |
买入 |
| 09:42:06 |
9.64 |
5 |
8768 |
卖出 |
| 09:42:12 |
9.65 |
11 |
8779 |
买入 |
| 09:42:15 |
9.65 |
16 |
8795 |
买入 |
| 09:42:18 |
9.65 |
17 |
8812 |
买入 |
| 09:42:24 |
9.65 |
7 |
8819 |
买入 |
| 09:42:30 |
9.65 |
1 |
8820 |
买入 |
| 09:42:33 |
9.65 |
1 |
8821 |
买入 |
| 09:42:36 |
9.65 |
10 |
8831 |
买入 |
| 09:42:39 |
9.64 |
28 |
8859 |
卖出 |
| 09:42:45 |
9.65 |
15 |
8874 |
买入 |
| 09:42:48 |
9.65 |
21 |
8895 |
买入 |
| 09:42:54 |
9.65 |
8 |
8903 |
买入 |
| 09:42:57 |
9.64 |
24 |
8927 |
卖出 |
| 09:43:00 |
9.65 |
100 |
9027 |
买入 |
| 09:43:03 |
9.65 |
7 |
9034 |
买入 |
| 09:43:06 |
9.66 |
301 |
9335 |
买入 |
| 09:43:09 |
9.66 |
31 |
9366 |
买入 |
| 09:43:12 |
9.66 |
63 |
9429 |
买入 |
| 09:43:15 |
9.66 |
30 |
9459 |
买入 |
| 09:43:18 |
9.66 |
34 |
9493 |
买入 |
| 09:43:21 |
9.66 |
20 |
9513 |
买入 |
| 09:43:24 |
9.66 |
26 |
9539 |
买入 |
| 09:43:27 |
9.66 |
6 |
9545 |
买入 |
| 09:43:30 |
9.66 |
1 |
9546 |
买入 |
| 09:43:33 |
9.66 |
21 |
9567 |
买入 |
| 09:43:36 |
9.66 |
20 |
9587 |
买入 |
| 09:43:39 |
9.66 |
1 |
9588 |
买入 |
| 09:43:45 |
9.66 |
6 |
9594 |
买入 |
| 09:43:48 |
9.66 |
7 |
9601 |
买入 |
| 09:43:51 |
9.66 |
11 |
9612 |
买入 |
| 09:43:54 |
9.66 |
22 |
9634 |
买入 |
| 09:43:57 |
9.66 |
2 |
9636 |
买入 |
| 09:44:00 |
9.66 |
13 |
9649 |
买入 |
| 09:44:03 |
9.66 |
4 |
9653 |
买入 |
| 09:44:06 |
9.66 |
13 |
9666 |
买入 |
| 09:44:09 |
9.66 |
7 |
9673 |
买入 |
| 09:44:15 |
9.65 |
13 |
9686 |
卖出 |
| 09:44:18 |
9.65 |
1 |
9687 |
卖出 |
| 09:44:21 |
9.65 |
15 |
9702 |
卖出 |
| 09:44:24 |
9.65 |
13 |
9715 |
卖出 |
| 09:44:27 |
9.65 |
21 |
9736 |
卖出 |
| 09:44:30 |
9.65 |
11 |
9747 |
卖出 |
| 09:44:33 |
9.65 |
4 |
9751 |
买入 |
| 09:44:39 |
9.64 |
90 |
9841 |
卖出 |
| 09:44:42 |
9.64 |
43 |
9884 |
买入 |
| 09:44:45 |
9.65 |
28 |
9912 |
买入 |
| 09:44:57 |
9.63 |
2 |
9914 |
卖出 |
| 09:45:00 |
9.64 |
1 |
9915 |
买入 |
| 09:45:12 |
9.64 |
8 |
9923 |
买入 |
| 09:45:15 |
9.65 |
76 |
9999 |
买入 |
| 09:45:21 |
9.64 |
6 |
10005 |
卖出 |
| 09:45:24 |
9.65 |
19 |
10024 |
买入 |
| 09:45:27 |
9.65 |
4 |
10028 |
买入 |
| 09:45:36 |
9.66 |
7 |
10035 |
买入 |
| 09:45:39 |
9.66 |
855 |
10890 |
买入 |
| 09:45:42 |
9.66 |
28 |
10918 |
买入 |
| 09:45:45 |
9.67 |
5 |
10923 |
买入 |
| 09:45:48 |
9.67 |
4 |
10927 |
买入 |
| 09:45:54 |
9.66 |
19 |
10946 |
卖出 |
| 09:45:57 |
9.66 |
37 |
10983 |
买入 |
| 09:46:00 |
9.67 |
55 |
11038 |
买入 |
| 09:46:12 |
9.67 |
4 |
11042 |
买入 |
| 09:46:15 |
9.67 |
3 |
11045 |
买入 |
| 09:46:18 |
9.67 |
4 |
11049 |
买入 |