飞亚达[000026]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.3 |
15 |
15 |
集合竞价 |
| 09:15:18 |
10.3 |
20 |
20 |
集合竞价 |
| 09:16:30 |
10.37 |
96 |
96 |
集合竞价 |
| 09:17:33 |
10.37 |
96 |
96 |
集合竞价 |
| 09:17:42 |
10.37 |
96 |
96 |
集合竞价 |
| 09:18:18 |
10.37 |
96 |
96 |
集合竞价 |
| 09:18:54 |
10.37 |
96 |
96 |
集合竞价 |
| 09:19:03 |
10.3 |
20 |
20 |
集合竞价 |
| 09:20:27 |
10.3 |
20 |
20 |
集合竞价 |
| 09:22:06 |
10.3 |
23 |
23 |
集合竞价 |
| 09:24:39 |
10.3 |
23 |
23 |
集合竞价 |
| 09:24:48 |
10.3 |
24 |
24 |
集合竞价 |
| 09:24:57 |
10.28 |
34 |
34 |
集合竞价 |
| 09:25:00 |
10.28 |
34 |
68 |
卖出 |
| 09:30:03 |
10.3 |
167 |
235 |
买入 |
| 09:30:06 |
10.28 |
23 |
258 |
卖出 |
| 09:30:09 |
10.29 |
54 |
312 |
买入 |
| 09:30:12 |
10.28 |
8 |
320 |
卖出 |
| 09:30:15 |
10.28 |
30 |
350 |
买入 |
| 09:30:21 |
10.3 |
12 |
362 |
买入 |
| 09:30:24 |
10.31 |
47 |
409 |
买入 |
| 09:30:27 |
10.31 |
18 |
427 |
买入 |
| 09:30:30 |
10.32 |
3 |
430 |
买入 |
| 09:30:33 |
10.3 |
11 |
441 |
卖出 |
| 09:30:36 |
10.31 |
5 |
446 |
买入 |
| 09:30:39 |
10.31 |
3 |
449 |
买入 |
| 09:30:42 |
10.31 |
4 |
453 |
买入 |
| 09:30:45 |
10.31 |
5 |
458 |
买入 |
| 09:30:48 |
10.31 |
75 |
533 |
买入 |
| 09:30:51 |
10.31 |
3 |
536 |
买入 |
| 09:30:54 |
10.29 |
1 |
537 |
卖出 |
| 09:30:57 |
10.31 |
10 |
547 |
买入 |
| 09:31:00 |
10.31 |
37 |
584 |
买入 |
| 09:31:03 |
10.32 |
4 |
588 |
买入 |
| 09:31:06 |
10.32 |
14 |
602 |
买入 |
| 09:31:09 |
10.32 |
45 |
647 |
买入 |
| 09:31:12 |
10.32 |
23 |
670 |
卖出 |
| 09:31:15 |
10.33 |
2 |
672 |
买入 |
| 09:31:18 |
10.32 |
12 |
684 |
卖出 |
| 09:31:33 |
10.32 |
3 |
687 |
卖出 |
| 09:31:36 |
10.32 |
7 |
694 |
买入 |
| 09:31:39 |
10.32 |
1 |
695 |
买入 |
| 09:31:42 |
10.3 |
22 |
717 |
卖出 |
| 09:31:45 |
10.3 |
7 |
724 |
买入 |
| 09:31:48 |
10.3 |
5 |
729 |
卖出 |
| 09:31:51 |
10.3 |
11 |
740 |
买入 |
| 09:31:54 |
10.31 |
1 |
741 |
买入 |
| 09:32:00 |
10.31 |
1 |
742 |
买入 |
| 09:32:09 |
10.31 |
7 |
749 |
买入 |
| 09:32:12 |
10.31 |
25 |
774 |
卖出 |
| 09:32:15 |
10.32 |
8 |
782 |
买入 |
| 09:32:21 |
10.31 |
18 |
800 |
卖出 |
| 09:32:33 |
10.32 |
5 |
805 |
买入 |
| 09:32:36 |
10.32 |
5 |
810 |
买入 |
| 09:32:39 |
10.32 |
22 |
832 |
买入 |
| 09:32:42 |
10.31 |
1 |
833 |
卖出 |
| 09:32:54 |
10.31 |
14 |
847 |
卖出 |
| 09:33:00 |
10.31 |
10 |
857 |
卖出 |
| 09:33:06 |
10.31 |
35 |
892 |
卖出 |
| 09:33:09 |
10.31 |
3 |
895 |
买入 |
| 09:33:15 |
10.3 |
4 |
899 |
卖出 |
| 09:33:30 |
10.31 |
17 |
916 |
买入 |
| 09:33:33 |
10.31 |
3 |
919 |
卖出 |
| 09:33:39 |
10.31 |
1 |
920 |
买入 |
| 09:33:42 |
10.31 |
1 |
921 |
买入 |
| 09:34:09 |
10.3 |
4 |
925 |
卖出 |
| 09:34:21 |
10.3 |
3 |
928 |
卖出 |
| 09:34:48 |
10.31 |
13 |
941 |
买入 |
| 09:34:51 |
10.31 |
10 |
951 |
买入 |
| 09:34:54 |
10.3 |
22 |
973 |
卖出 |
| 09:35:18 |
10.3 |
107 |
1080 |
卖出 |
| 09:35:21 |
10.3 |
14 |
1094 |
卖出 |
| 09:35:24 |
10.29 |
2 |
1096 |
卖出 |
| 09:35:45 |
10.29 |
4 |
1100 |
卖出 |
| 09:35:51 |
10.3 |
13 |
1113 |
买入 |
| 09:35:54 |
10.29 |
9 |
1122 |
卖出 |
| 09:35:57 |
10.29 |
26 |
1148 |
卖出 |
| 09:36:09 |
10.28 |
19 |
1167 |
卖出 |
| 09:36:24 |
10.28 |
13 |
1180 |
买入 |
| 09:36:33 |
10.27 |
20 |
1200 |
买入 |
| 09:37:00 |
10.26 |
20 |
1220 |
卖出 |
| 09:37:03 |
10.27 |
24 |
1244 |
买入 |
| 09:37:18 |
10.27 |
21 |
1265 |
卖出 |
| 09:37:21 |
10.27 |
5 |
1270 |
卖出 |
| 09:37:24 |
10.27 |
1 |
1271 |
卖出 |
| 09:37:27 |
10.27 |
11 |
1282 |
卖出 |
| 09:37:33 |
10.27 |
4 |
1286 |
卖出 |
| 09:37:39 |
10.27 |
8 |
1294 |
卖出 |
| 09:37:51 |
10.26 |
18 |
1312 |
卖出 |
| 09:37:54 |
10.26 |
3 |
1315 |
买入 |
| 09:38:00 |
10.26 |
20 |
1335 |
买入 |
| 09:38:03 |
10.25 |
12 |
1347 |
卖出 |
| 09:38:06 |
10.25 |
5 |
1352 |
卖出 |
| 09:38:18 |
10.25 |
13 |
1365 |
买入 |
| 09:38:21 |
10.25 |
11 |
1376 |
买入 |
| 09:38:24 |
10.25 |
5 |
1381 |
买入 |
| 09:38:30 |
10.24 |
25 |
1406 |
卖出 |
| 09:38:33 |
10.25 |
1 |
1407 |
买入 |
| 09:38:36 |
10.25 |
1 |
1408 |
买入 |
| 09:38:39 |
10.25 |
15 |
1423 |
卖出 |
| 09:38:51 |
10.26 |
40 |
1463 |
买入 |
| 09:39:12 |
10.25 |
27 |
1490 |
卖出 |
| 09:39:15 |
10.25 |
21 |
1511 |
买入 |
| 09:39:18 |
10.26 |
23 |
1534 |
买入 |
| 09:39:33 |
10.24 |
7 |
1541 |
卖出 |
| 09:39:45 |
10.25 |
20 |
1561 |
买入 |
| 09:39:54 |
10.25 |
20 |
1581 |
卖出 |
| 09:39:57 |
10.25 |
9 |
1590 |
卖出 |
| 09:40:00 |
10.25 |
12 |
1602 |
卖出 |
| 09:40:09 |
10.24 |
12 |
1614 |
卖出 |
| 09:40:15 |
10.24 |
10 |
1624 |
卖出 |
| 09:40:27 |
10.25 |
10 |
1634 |
卖出 |
| 09:40:48 |
10.25 |
10 |
1644 |
买入 |
| 09:40:51 |
10.24 |
10 |
1654 |
卖出 |
| 09:40:57 |
10.24 |
39 |
1693 |
卖出 |
| 09:41:00 |
10.24 |
11 |
1704 |
卖出 |
| 09:41:03 |
10.24 |
258 |
1962 |
卖出 |
| 09:41:06 |
10.23 |
31 |
1993 |
卖出 |
| 09:41:09 |
10.23 |
108 |
2101 |
卖出 |
| 09:41:12 |
10.23 |
1 |
2102 |
卖出 |
| 09:41:18 |
10.24 |
10 |
2112 |
买入 |
| 09:41:21 |
10.22 |
65 |
2177 |
卖出 |
| 09:41:24 |
10.22 |
20 |
2197 |
买入 |
| 09:41:30 |
10.22 |
50 |
2247 |
买入 |
| 09:41:39 |
10.21 |
133 |
2380 |
卖出 |
| 09:41:42 |
10.22 |
47 |
2427 |
买入 |
| 09:41:45 |
10.24 |
115 |
2542 |
买入 |
| 09:42:03 |
10.23 |
10 |
2552 |
卖出 |
| 09:42:06 |
10.21 |
31 |
2583 |
卖出 |
| 09:42:33 |
10.22 |
9 |
2592 |
卖出 |
| 09:42:36 |
10.22 |
1 |
2593 |
卖出 |
| 09:42:42 |
10.22 |
10 |
2603 |
卖出 |
| 09:43:06 |
10.22 |
90 |
2693 |
卖出 |
| 09:43:09 |
10.22 |
14 |
2707 |
卖出 |
| 09:43:12 |
10.22 |
8 |
2715 |
卖出 |
| 09:43:33 |
10.22 |
9 |
2724 |
卖出 |
| 09:43:36 |
10.23 |
1 |
2725 |
买入 |
| 09:43:39 |
10.22 |
96 |
2821 |
卖出 |
| 09:43:42 |
10.22 |
10 |
2831 |
买入 |
| 09:43:45 |
10.22 |
5 |
2836 |
买入 |
| 09:43:48 |
10.22 |
5 |
2841 |
买入 |
| 09:43:51 |
10.22 |
2 |
2843 |
买入 |
| 09:43:54 |
10.22 |
3 |
2846 |
买入 |
| 09:44:00 |
10.22 |
6 |
2852 |
买入 |
| 09:44:06 |
10.21 |
8 |
2860 |
卖出 |
| 09:44:18 |
10.22 |
2 |
2862 |
买入 |
| 09:44:30 |
10.21 |
73 |
2935 |
卖出 |
| 09:44:39 |
10.21 |
41 |
2976 |
卖出 |
| 09:44:42 |
10.21 |
10 |
2986 |
卖出 |
| 09:44:48 |
10.22 |
35 |
3021 |
买入 |
| 09:44:57 |
10.22 |
10 |
3031 |
买入 |
| 09:45:06 |
10.21 |
74 |
3105 |
卖出 |
| 09:45:09 |
10.21 |
21 |
3126 |
卖出 |
| 09:45:12 |
10.21 |
43 |
3169 |
卖出 |
| 09:45:21 |
10.21 |
19 |
3188 |
买入 |
| 09:45:24 |
10.21 |
20 |
3208 |
买入 |
| 09:45:36 |
10.21 |
31 |
3239 |
买入 |
| 09:45:42 |
10.2 |
150 |
3389 |
卖出 |
| 09:45:48 |
10.2 |
79 |
3468 |
卖出 |
| 09:46:00 |
10.2 |
5 |
3473 |
卖出 |
| 09:46:03 |
10.2 |
179 |
3652 |
卖出 |
| 09:46:06 |
10.2 |
92 |
3744 |
卖出 |
| 09:46:09 |
10.2 |
33 |
3777 |
卖出 |
| 09:46:15 |
10.2 |
9 |
3786 |
买入 |
| 09:46:18 |
10.19 |
26 |
3812 |
卖出 |
| 09:46:21 |
10.2 |
4 |
3816 |
买入 |
| 09:46:27 |
10.2 |
82 |
3898 |
买入 |
| 09:46:30 |
10.19 |
140 |
4038 |
卖出 |
| 09:46:39 |
10.19 |
28 |
4066 |
卖出 |
| 09:46:42 |
10.19 |
25 |
4091 |
卖出 |
| 09:46:45 |
10.2 |
60 |
4151 |
买入 |
| 09:46:54 |
10.2 |
13 |
4164 |
卖出 |
| 09:46:57 |
10.2 |
9 |
4173 |
卖出 |
| 09:47:00 |
10.2 |
11 |
4184 |
卖出 |
| 09:47:06 |
10.2 |
75 |
4259 |
卖出 |
| 09:47:15 |
10.21 |
10 |
4269 |
买入 |
| 09:47:21 |
10.21 |
2 |
4271 |
买入 |
| 09:47:27 |
10.21 |
1 |
4272 |
买入 |
| 09:47:30 |
10.21 |
3 |
4275 |
卖出 |
| 09:47:45 |
10.22 |
10 |
4285 |
买入 |
| 09:47:57 |
10.21 |
5 |
4290 |
卖出 |
| 09:48:06 |
10.21 |
15 |
4305 |
卖出 |
| 09:48:15 |
10.22 |
68 |
4373 |
买入 |
| 09:48:24 |
10.22 |
20 |
4393 |
卖出 |
| 09:48:27 |
10.22 |
24 |
4417 |
卖出 |
| 09:48:33 |
10.19 |
500 |
4917 |
卖出 |
| 09:48:36 |
10.21 |
7 |
4924 |
买入 |
| 09:48:39 |
10.2 |
20 |
4944 |
卖出 |
| 09:48:54 |
10.2 |
11 |
4955 |
卖出 |
| 09:48:57 |
10.2 |
3 |
4958 |
买入 |
| 09:49:00 |
10.2 |
3 |
4961 |
卖出 |
| 09:49:09 |
10.22 |
11 |
4972 |
买入 |
| 09:49:24 |
10.22 |
8 |
4980 |
买入 |
| 09:49:39 |
10.22 |
3 |
4983 |
买入 |
| 09:49:45 |
10.2 |
1 |
4984 |
卖出 |
| 09:49:57 |
10.2 |
44 |
5028 |
卖出 |
| 09:50:06 |
10.2 |
30 |
5058 |
卖出 |
| 09:50:09 |
10.2 |
34 |
5092 |
卖出 |
| 09:50:12 |
10.21 |
30 |
5122 |
买入 |
| 09:50:15 |
10.22 |
40 |
5162 |
买入 |
| 09:50:18 |
10.21 |
5 |
5167 |
卖出 |
| 09:50:27 |
10.21 |
7 |
5174 |
卖出 |
| 09:50:30 |
10.2 |
31 |
5205 |
卖出 |
| 09:50:42 |
10.22 |
39 |
5244 |
买入 |
| 09:51:00 |
10.22 |
1 |
5245 |
买入 |
| 09:51:03 |
10.2 |
17 |
5262 |
卖出 |
| 09:51:06 |
10.2 |
33 |
5295 |
卖出 |
| 09:51:09 |
10.2 |
35 |
5330 |
卖出 |
| 09:51:12 |
10.2 |
153 |
5483 |
卖出 |
| 09:51:24 |
10.19 |
11 |
5494 |
卖出 |
| 09:51:39 |
10.2 |
7 |
5501 |
买入 |
| 09:51:42 |
10.2 |
10 |
5511 |
买入 |
| 09:51:45 |
10.19 |
93 |
5604 |
卖出 |
| 09:52:00 |
10.2 |
6 |
5610 |
买入 |
| 09:52:06 |
10.2 |
2 |
5612 |
卖出 |
| 09:52:09 |
10.2 |
1 |
5613 |
卖出 |
| 09:52:18 |
10.2 |
5 |
5618 |
卖出 |
| 09:52:24 |
10.19 |
200 |
5818 |
卖出 |
| 09:52:30 |
10.2 |
1 |
5819 |
买入 |
| 09:52:36 |
10.2 |
65 |
5884 |
卖出 |
| 09:52:39 |
10.18 |
500 |
6384 |
卖出 |
| 09:52:51 |
10.18 |
54 |
6438 |
卖出 |
| 09:53:12 |
10.19 |
3 |
6441 |
买入 |
| 09:53:27 |
10.19 |
3 |
6444 |
买入 |
| 09:53:54 |
10.21 |
76 |
6520 |
买入 |
| 09:54:12 |
10.2 |
35 |
6555 |
卖出 |
| 09:54:18 |
10.2 |
30 |
6585 |
卖出 |
| 09:54:21 |
10.22 |
26 |
6611 |
买入 |
| 09:54:51 |
10.22 |
5 |
6616 |
买入 |
| 09:54:54 |
10.22 |
57 |
6673 |
买入 |
| 09:55:06 |
10.21 |
10 |
6683 |
卖出 |
| 09:55:09 |
10.21 |
3 |
6686 |
买入 |
| 09:55:12 |
10.21 |
5 |
6691 |
买入 |
| 09:55:15 |
10.21 |
6 |
6697 |
买入 |
| 09:55:30 |
10.2 |
204 |
6901 |
卖出 |
| 09:55:33 |
10.21 |
5 |
6906 |
买入 |
| 09:55:36 |
10.21 |
4 |
6910 |
卖出 |
| 09:55:45 |
10.21 |
1 |
6911 |
卖出 |
| 09:55:48 |
10.21 |
1 |
6912 |
卖出 |
| 09:56:00 |
10.22 |
30 |
6942 |
买入 |
| 09:56:06 |
10.22 |
5 |
6947 |
买入 |
| 09:56:15 |
10.2 |
40 |
6987 |
卖出 |
| 09:56:30 |
10.2 |
20 |
7007 |
卖出 |
| 09:56:42 |
10.2 |
1 |
7008 |
买入 |
| 09:57:06 |
10.18 |
23 |
7031 |
卖出 |
| 09:57:27 |
10.18 |
30 |
7061 |
卖出 |
| 09:57:33 |
10.19 |
5 |
7066 |
买入 |
| 09:57:36 |
10.19 |
1 |
7067 |
买入 |
| 09:57:39 |
10.19 |
1 |
7068 |
买入 |
| 09:57:42 |
10.19 |
1 |
7069 |
买入 |
| 09:57:45 |
10.19 |
1 |
7070 |
买入 |
| 09:57:48 |
10.2 |
4 |
7074 |
买入 |
| 09:58:12 |
10.2 |
58 |
7132 |
买入 |
| 09:58:21 |
10.19 |
73 |
7205 |
卖出 |
| 09:58:24 |
10.19 |
48 |
7253 |
买入 |
| 09:58:27 |
10.19 |
5 |
7258 |
卖出 |
| 09:58:30 |
10.18 |
257 |
7515 |
卖出 |
| 09:58:33 |
10.18 |
1 |
7516 |
买入 |
| 09:58:48 |
10.19 |
5 |
7521 |
买入 |
| 09:58:51 |
10.19 |
1 |
7522 |
买入 |
| 09:58:57 |
10.18 |
15 |
7537 |
卖出 |
| 09:59:00 |
10.19 |
107 |
7644 |
买入 |
| 09:59:03 |
10.2 |
4 |
7648 |
买入 |
| 09:59:06 |
10.2 |
11 |
7659 |
买入 |
| 09:59:09 |
10.2 |
13 |
7672 |
买入 |
| 09:59:45 |
10.18 |
200 |
7872 |
卖出 |
| 09:59:54 |
10.2 |
1 |
7873 |
买入 |
| 10:00:12 |
10.2 |
1 |
7874 |
买入 |
| 10:00:18 |
10.2 |
6 |
7880 |
买入 |
| 10:00:24 |
10.19 |
2 |
7882 |
卖出 |
| 10:00:27 |
10.2 |
6 |
7888 |
买入 |
| 10:00:30 |
10.19 |
3 |
7891 |
卖出 |
| 10:00:33 |
10.19 |
2 |
7893 |
买入 |
| 10:00:36 |
10.19 |
4 |
7897 |
卖出 |
| 10:00:39 |
10.19 |
2 |
7899 |
买入 |
| 10:00:42 |
10.19 |
20 |
7919 |
买入 |
| 10:00:45 |
10.19 |
36 |
7955 |
买入 |
| 10:00:48 |
10.19 |
138 |
8093 |
买入 |
| 10:00:51 |
10.19 |
42 |
8135 |
买入 |
| 10:00:54 |
10.19 |
7 |
8142 |
买入 |
| 10:00:57 |
10.19 |
9 |
8151 |
买入 |
| 10:01:00 |
10.19 |
11 |
8162 |
买入 |
| 10:01:03 |
10.19 |
72 |
8234 |
买入 |
| 10:01:06 |
10.2 |
55 |
8289 |
买入 |
| 10:01:09 |
10.2 |
22 |
8311 |
买入 |
| 10:01:12 |
10.21 |
62 |
8373 |
买入 |
| 10:01:18 |
10.18 |
367 |
8740 |
卖出 |
| 10:01:21 |
10.21 |
5 |
8745 |
买入 |
| 10:01:24 |
10.2 |
2 |
8747 |
买入 |
| 10:01:36 |
10.22 |
201 |
8948 |
买入 |
| 10:01:39 |
10.23 |
2 |
8950 |
买入 |
| 10:01:42 |
10.23 |
4 |
8954 |
买入 |
| 10:01:54 |
10.23 |
3 |
8957 |
买入 |
| 10:01:57 |
10.23 |
97 |
9054 |
买入 |
| 10:02:00 |
10.22 |
20 |
9074 |
卖出 |
| 10:02:09 |
10.22 |
10 |
9084 |
卖出 |
| 10:02:36 |
10.23 |
1 |
9085 |
卖出 |
| 10:02:39 |
10.24 |
15 |
9100 |
买入 |
| 10:02:45 |
10.25 |
28 |
9128 |
买入 |
| 10:02:54 |
10.24 |
1 |
9129 |
买入 |