佳讯飞鸿[300213]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
5.69 |
4 |
4 |
集合竞价 |
| 09:17:18 |
5.69 |
100 |
100 |
集合竞价 |
| 09:20:03 |
5.75 |
207 |
207 |
集合竞价 |
| 09:20:57 |
5.75 |
207 |
207 |
集合竞价 |
| 09:21:06 |
5.75 |
207 |
207 |
集合竞价 |
| 09:21:15 |
5.75 |
207 |
207 |
集合竞价 |
| 09:21:24 |
5.75 |
207 |
207 |
集合竞价 |
| 09:21:42 |
5.72 |
209 |
209 |
集合竞价 |
| 09:22:27 |
5.79 |
552 |
552 |
集合竞价 |
| 09:22:36 |
5.79 |
552 |
552 |
集合竞价 |
| 09:22:54 |
5.79 |
552 |
552 |
集合竞价 |
| 09:23:12 |
5.79 |
552 |
552 |
集合竞价 |
| 09:23:21 |
5.79 |
552 |
552 |
集合竞价 |
| 09:23:30 |
5.78 |
552 |
552 |
集合竞价 |
| 09:23:39 |
5.78 |
552 |
552 |
集合竞价 |
| 09:23:48 |
5.75 |
552 |
552 |
集合竞价 |
| 09:23:57 |
5.75 |
572 |
572 |
集合竞价 |
| 09:24:06 |
5.75 |
572 |
572 |
集合竞价 |
| 09:24:15 |
5.75 |
580 |
580 |
集合竞价 |
| 09:24:24 |
5.74 |
585 |
585 |
集合竞价 |
| 09:24:33 |
5.74 |
585 |
585 |
集合竞价 |
| 09:24:42 |
5.73 |
680 |
680 |
集合竞价 |
| 09:24:51 |
5.73 |
747 |
747 |
集合竞价 |
| 09:25:00 |
5.7 |
766 |
766 |
集合竞价 |
| 09:25:03 |
5.72 |
1177 |
1943 |
买入 |
| 09:30:03 |
5.71 |
126 |
2069 |
卖出 |
| 09:30:06 |
5.71 |
342 |
2411 |
买入 |
| 09:30:09 |
5.7 |
208 |
2619 |
卖出 |
| 09:30:12 |
5.7 |
327 |
2946 |
买入 |
| 09:30:15 |
5.7 |
106 |
3052 |
买入 |
| 09:30:18 |
5.7 |
73 |
3125 |
买入 |
| 09:30:21 |
5.7 |
166 |
3291 |
买入 |
| 09:30:24 |
5.69 |
97 |
3388 |
卖出 |
| 09:30:27 |
5.7 |
114 |
3502 |
买入 |
| 09:30:30 |
5.69 |
401 |
3903 |
卖出 |
| 09:30:33 |
5.69 |
78 |
3981 |
卖出 |
| 09:30:36 |
5.7 |
89 |
4070 |
买入 |
| 09:30:39 |
5.69 |
118 |
4188 |
卖出 |
| 09:30:45 |
5.7 |
243 |
4431 |
卖出 |
| 09:30:48 |
5.71 |
41 |
4472 |
买入 |
| 09:30:51 |
5.72 |
54 |
4526 |
买入 |
| 09:30:54 |
5.72 |
38 |
4564 |
买入 |
| 09:30:57 |
5.72 |
286 |
4850 |
买入 |
| 09:31:00 |
5.72 |
259 |
5109 |
卖出 |
| 09:31:09 |
5.72 |
136 |
5245 |
买入 |
| 09:31:12 |
5.73 |
31 |
5276 |
买入 |
| 09:31:15 |
5.73 |
527 |
5803 |
买入 |
| 09:31:18 |
5.71 |
268 |
6071 |
卖出 |
| 09:31:21 |
5.71 |
57 |
6128 |
买入 |
| 09:31:24 |
5.71 |
102 |
6230 |
买入 |
| 09:31:33 |
5.71 |
25 |
6255 |
卖出 |
| 09:31:36 |
5.72 |
51 |
6306 |
买入 |
| 09:31:39 |
5.72 |
185 |
6491 |
买入 |
| 09:31:42 |
5.72 |
101 |
6592 |
卖出 |
| 09:31:48 |
5.72 |
1 |
6593 |
卖出 |
| 09:31:51 |
5.72 |
73 |
6666 |
卖出 |
| 09:31:54 |
5.72 |
90 |
6756 |
卖出 |
| 09:31:57 |
5.72 |
117 |
6873 |
卖出 |
| 09:32:00 |
5.72 |
80 |
6953 |
卖出 |
| 09:32:03 |
5.72 |
11 |
6964 |
卖出 |
| 09:32:06 |
5.72 |
76 |
7040 |
卖出 |
| 09:32:09 |
5.72 |
80 |
7120 |
卖出 |
| 09:32:12 |
5.73 |
25 |
7145 |
买入 |
| 09:32:15 |
5.72 |
14 |
7159 |
卖出 |
| 09:32:18 |
5.73 |
152 |
7311 |
买入 |
| 09:32:21 |
5.72 |
1 |
7312 |
卖出 |
| 09:32:24 |
5.72 |
18 |
7330 |
卖出 |
| 09:32:27 |
5.73 |
10 |
7340 |
买入 |
| 09:32:30 |
5.72 |
26 |
7366 |
卖出 |
| 09:32:33 |
5.72 |
191 |
7557 |
卖出 |
| 09:32:36 |
5.72 |
2 |
7559 |
卖出 |
| 09:32:39 |
5.73 |
17 |
7576 |
买入 |
| 09:32:45 |
5.72 |
45 |
7621 |
卖出 |
| 09:32:48 |
5.73 |
100 |
7721 |
买入 |
| 09:32:54 |
5.73 |
81 |
7802 |
卖出 |
| 09:33:03 |
5.73 |
30 |
7832 |
买入 |
| 09:33:09 |
5.73 |
85 |
7917 |
买入 |
| 09:33:12 |
5.73 |
24 |
7941 |
买入 |
| 09:33:15 |
5.73 |
5 |
7946 |
买入 |
| 09:33:18 |
5.73 |
6 |
7952 |
买入 |
| 09:33:24 |
5.72 |
2 |
7954 |
卖出 |
| 09:33:48 |
5.73 |
23 |
7977 |
买入 |
| 09:33:51 |
5.73 |
44 |
8021 |
买入 |
| 09:33:54 |
5.72 |
32 |
8053 |
卖出 |
| 09:33:57 |
5.73 |
19 |
8072 |
买入 |
| 09:34:00 |
5.72 |
116 |
8188 |
卖出 |
| 09:34:03 |
5.73 |
3 |
8191 |
买入 |
| 09:34:09 |
5.73 |
105 |
8296 |
买入 |
| 09:34:12 |
5.73 |
61 |
8357 |
买入 |
| 09:34:15 |
5.73 |
100 |
8457 |
买入 |
| 09:34:18 |
5.73 |
49 |
8506 |
买入 |
| 09:34:21 |
5.72 |
17 |
8523 |
卖出 |
| 09:34:24 |
5.73 |
33 |
8556 |
买入 |
| 09:34:30 |
5.73 |
21 |
8577 |
买入 |
| 09:34:36 |
5.73 |
163 |
8740 |
买入 |
| 09:34:39 |
5.72 |
25 |
8765 |
卖出 |
| 09:34:42 |
5.72 |
49 |
8814 |
卖出 |
| 09:34:45 |
5.73 |
6 |
8820 |
买入 |
| 09:34:48 |
5.73 |
10 |
8830 |
买入 |
| 09:34:54 |
5.73 |
32 |
8862 |
买入 |
| 09:34:57 |
5.73 |
85 |
8947 |
买入 |
| 09:35:00 |
5.73 |
11 |
8958 |
卖出 |
| 09:35:03 |
5.73 |
20 |
8978 |
卖出 |
| 09:35:06 |
5.73 |
14 |
8992 |
卖出 |
| 09:35:09 |
5.73 |
23 |
9015 |
卖出 |
| 09:35:12 |
5.73 |
62 |
9077 |
卖出 |
| 09:35:15 |
5.73 |
18 |
9095 |
卖出 |
| 09:35:21 |
5.73 |
34 |
9129 |
卖出 |
| 09:35:36 |
5.73 |
38 |
9167 |
买入 |
| 09:35:42 |
5.73 |
5 |
9172 |
买入 |
| 09:35:48 |
5.73 |
9 |
9181 |
买入 |
| 09:35:54 |
5.73 |
22 |
9203 |
买入 |
| 09:35:57 |
5.73 |
2 |
9205 |
买入 |
| 09:36:06 |
5.72 |
174 |
9379 |
卖出 |
| 09:36:12 |
5.73 |
11 |
9390 |
买入 |
| 09:36:18 |
5.73 |
129 |
9519 |
买入 |
| 09:36:21 |
5.72 |
51 |
9570 |
卖出 |
| 09:36:24 |
5.72 |
101 |
9671 |
卖出 |
| 09:36:27 |
5.72 |
34 |
9705 |
卖出 |
| 09:36:30 |
5.72 |
10 |
9715 |
卖出 |
| 09:36:33 |
5.72 |
5 |
9720 |
卖出 |
| 09:36:36 |
5.72 |
9 |
9729 |
卖出 |
| 09:36:39 |
5.72 |
355 |
10084 |
卖出 |
| 09:36:42 |
5.72 |
1 |
10085 |
卖出 |
| 09:36:48 |
5.73 |
170 |
10255 |
买入 |
| 09:36:51 |
5.73 |
2 |
10257 |
卖出 |
| 09:36:54 |
5.73 |
29 |
10286 |
卖出 |
| 09:36:57 |
5.73 |
12 |
10298 |
卖出 |
| 09:37:00 |
5.73 |
32 |
10330 |
卖出 |
| 09:37:03 |
5.72 |
1 |
10331 |
卖出 |
| 09:37:06 |
5.73 |
14 |
10345 |
买入 |
| 09:37:09 |
5.73 |
67 |
10412 |
买入 |
| 09:37:12 |
5.73 |
21 |
10433 |
买入 |
| 09:37:15 |
5.73 |
3 |
10436 |
买入 |
| 09:37:18 |
5.72 |
16 |
10452 |
卖出 |
| 09:37:21 |
5.73 |
260 |
10712 |
买入 |
| 09:37:27 |
5.72 |
5 |
10717 |
卖出 |
| 09:37:30 |
5.73 |
2 |
10719 |
买入 |
| 09:37:33 |
5.73 |
3 |
10722 |
买入 |
| 09:37:36 |
5.73 |
169 |
10891 |
买入 |
| 09:37:39 |
5.73 |
33 |
10924 |
卖出 |
| 09:37:42 |
5.73 |
3 |
10927 |
卖出 |
| 09:37:45 |
5.73 |
1 |
10928 |
卖出 |
| 09:37:48 |
5.73 |
18 |
10946 |
卖出 |
| 09:37:51 |
5.73 |
76 |
11022 |
卖出 |
| 09:37:54 |
5.73 |
9 |
11031 |
买入 |
| 09:37:57 |
5.73 |
124 |
11155 |
买入 |
| 09:38:03 |
5.73 |
13 |
11168 |
买入 |
| 09:38:06 |
5.72 |
14 |
11182 |
卖出 |
| 09:38:09 |
5.73 |
6 |
11188 |
买入 |
| 09:38:15 |
5.72 |
98 |
11286 |
卖出 |
| 09:38:18 |
5.72 |
10 |
11296 |
卖出 |
| 09:38:30 |
5.72 |
21 |
11317 |
卖出 |
| 09:38:33 |
5.73 |
383 |
11700 |
买入 |
| 09:38:36 |
5.72 |
155 |
11855 |
卖出 |
| 09:38:39 |
5.72 |
142 |
11997 |
卖出 |
| 09:38:42 |
5.73 |
42 |
12039 |
买入 |
| 09:38:45 |
5.73 |
36 |
12075 |
买入 |
| 09:38:48 |
5.73 |
13 |
12088 |
买入 |
| 09:38:54 |
5.73 |
3 |
12091 |
买入 |
| 09:39:06 |
5.71 |
39 |
12130 |
卖出 |
| 09:39:09 |
5.72 |
26 |
12156 |
买入 |
| 09:39:12 |
5.72 |
3 |
12159 |
买入 |
| 09:39:15 |
5.72 |
2 |
12161 |
买入 |
| 09:39:24 |
5.71 |
50 |
12211 |
卖出 |
| 09:39:27 |
5.72 |
8 |
12219 |
买入 |
| 09:39:33 |
5.71 |
144 |
12363 |
卖出 |
| 09:39:36 |
5.72 |
2 |
12365 |
买入 |
| 09:39:39 |
5.71 |
497 |
12862 |
卖出 |
| 09:39:42 |
5.71 |
1 |
12863 |
买入 |
| 09:39:45 |
5.71 |
3 |
12866 |
买入 |
| 09:39:48 |
5.72 |
4 |
12870 |
买入 |
| 09:39:51 |
5.71 |
27 |
12897 |
卖出 |
| 09:39:54 |
5.71 |
3 |
12900 |
买入 |
| 09:39:57 |
5.71 |
21 |
12921 |
买入 |
| 09:40:09 |
5.7 |
484 |
13405 |
卖出 |
| 09:40:12 |
5.7 |
10 |
13415 |
买入 |
| 09:40:21 |
5.7 |
173 |
13588 |
买入 |
| 09:40:24 |
5.7 |
1 |
13589 |
买入 |
| 09:40:27 |
5.7 |
136 |
13725 |
买入 |
| 09:40:30 |
5.69 |
305 |
14030 |
卖出 |
| 09:40:33 |
5.69 |
303 |
14333 |
卖出 |
| 09:40:36 |
5.69 |
4 |
14337 |
买入 |
| 09:40:39 |
5.69 |
56 |
14393 |
买入 |
| 09:40:42 |
5.68 |
51 |
14444 |
卖出 |
| 09:40:48 |
5.69 |
2 |
14446 |
卖出 |
| 09:40:51 |
5.7 |
10 |
14456 |
买入 |
| 09:40:54 |
5.68 |
209 |
14665 |
卖出 |
| 09:40:57 |
5.69 |
15 |
14680 |
买入 |
| 09:41:03 |
5.68 |
86 |
14766 |
卖出 |
| 09:41:12 |
5.69 |
15 |
14781 |
买入 |
| 09:41:21 |
5.69 |
70 |
14851 |
卖出 |
| 09:41:24 |
5.69 |
4 |
14855 |
卖出 |
| 09:41:27 |
5.69 |
12 |
14867 |
卖出 |
| 09:41:30 |
5.7 |
16 |
14883 |
买入 |
| 09:41:33 |
5.69 |
2 |
14885 |
卖出 |
| 09:41:48 |
5.69 |
20 |
14905 |
卖出 |
| 09:41:51 |
5.69 |
54 |
14959 |
卖出 |
| 09:41:54 |
5.69 |
77 |
15036 |
卖出 |
| 09:41:57 |
5.69 |
13 |
15049 |
卖出 |
| 09:42:00 |
5.69 |
15 |
15064 |
卖出 |
| 09:42:09 |
5.68 |
30 |
15094 |
卖出 |
| 09:42:12 |
5.69 |
15 |
15109 |
买入 |
| 09:42:15 |
5.69 |
30 |
15139 |
买入 |
| 09:42:18 |
5.69 |
3 |
15142 |
买入 |
| 09:42:30 |
5.68 |
14 |
15156 |
卖出 |
| 09:42:36 |
5.68 |
64 |
15220 |
卖出 |
| 09:42:42 |
5.68 |
5 |
15225 |
卖出 |
| 09:42:45 |
5.68 |
2 |
15227 |
卖出 |
| 09:42:57 |
5.68 |
51 |
15278 |
卖出 |
| 09:43:00 |
5.68 |
2 |
15280 |
卖出 |
| 09:43:03 |
5.68 |
153 |
15433 |
卖出 |
| 09:43:09 |
5.68 |
179 |
15612 |
卖出 |
| 09:43:12 |
5.68 |
18 |
15630 |
卖出 |
| 09:43:15 |
5.68 |
64 |
15694 |
卖出 |
| 09:43:18 |
5.68 |
71 |
15765 |
卖出 |
| 09:43:21 |
5.67 |
3 |
15768 |
卖出 |
| 09:43:33 |
5.67 |
250 |
16018 |
卖出 |
| 09:43:36 |
5.67 |
2 |
16020 |
买入 |
| 09:43:39 |
5.67 |
96 |
16116 |
买入 |
| 09:43:42 |
5.67 |
77 |
16193 |
买入 |
| 09:43:45 |
5.67 |
38 |
16231 |
买入 |
| 09:43:48 |
5.67 |
101 |
16332 |
买入 |
| 09:43:51 |
5.67 |
4 |
16336 |
卖出 |
| 09:43:54 |
5.67 |
50 |
16386 |
卖出 |
| 09:43:57 |
5.67 |
30 |
16416 |
卖出 |
| 09:44:00 |
5.67 |
184 |
16600 |
买入 |
| 09:44:03 |
5.67 |
14 |
16614 |
买入 |
| 09:44:06 |
5.67 |
67 |
16681 |
买入 |
| 09:44:09 |
5.67 |
1 |
16682 |
买入 |
| 09:44:12 |
5.66 |
100 |
16782 |
卖出 |
| 09:44:24 |
5.67 |
76 |
16858 |
买入 |
| 09:44:27 |
5.67 |
28 |
16886 |
买入 |
| 09:44:33 |
5.66 |
100 |
16986 |
卖出 |
| 09:44:36 |
5.66 |
25 |
17011 |
卖出 |
| 09:44:42 |
5.67 |
6 |
17017 |
买入 |
| 09:44:45 |
5.66 |
10 |
17027 |
卖出 |
| 09:44:48 |
5.66 |
38 |
17065 |
卖出 |
| 09:44:57 |
5.67 |
106 |
17171 |
买入 |
| 09:45:09 |
5.66 |
130 |
17301 |
卖出 |
| 09:45:12 |
5.66 |
30 |
17331 |
卖出 |
| 09:45:15 |
5.66 |
63 |
17394 |
卖出 |
| 09:45:24 |
5.67 |
100 |
17494 |
买入 |
| 09:45:27 |
5.66 |
17 |
17511 |
卖出 |
| 09:45:30 |
5.67 |
26 |
17537 |
买入 |
| 09:45:33 |
5.67 |
60 |
17597 |
买入 |
| 09:45:36 |
5.67 |
10 |
17607 |
买入 |
| 09:45:45 |
5.67 |
99 |
17706 |
买入 |
| 09:45:51 |
5.67 |
1 |
17707 |
买入 |
| 09:45:54 |
5.67 |
60 |
17767 |
买入 |
| 09:45:57 |
5.67 |
1 |
17768 |
卖出 |
| 09:46:00 |
5.67 |
86 |
17854 |
卖出 |
| 09:46:06 |
5.68 |
6 |
17860 |
买入 |
| 09:46:09 |
5.66 |
179 |
18039 |
卖出 |
| 09:46:12 |
5.67 |
126 |
18165 |
买入 |
| 09:46:15 |
5.67 |
26 |
18191 |
买入 |
| 09:46:18 |
5.67 |
21 |
18212 |
买入 |
| 09:46:21 |
5.67 |
1 |
18213 |
买入 |
| 09:46:27 |
5.66 |
20 |
18233 |
卖出 |
| 09:46:36 |
5.67 |
59 |
18292 |
买入 |
| 09:46:39 |
5.67 |
20 |
18312 |
买入 |
| 09:46:45 |
5.67 |
25 |
18337 |
买入 |
| 09:46:48 |
5.67 |
285 |
18622 |
买入 |
| 09:46:54 |
5.66 |
16 |
18638 |
卖出 |
| 09:46:57 |
5.67 |
47 |
18685 |
买入 |
| 09:47:00 |
5.67 |
10 |
18695 |
买入 |
| 09:47:03 |
5.67 |
15 |
18710 |
买入 |
| 09:47:06 |
5.67 |
51 |
18761 |
卖出 |
| 09:47:09 |
5.67 |
26 |
18787 |
卖出 |
| 09:47:15 |
5.67 |
2 |
18789 |
卖出 |
| 09:47:18 |
5.67 |
10 |
18799 |
卖出 |
| 09:47:24 |
5.67 |
36 |
18835 |
卖出 |
| 09:47:27 |
5.68 |
500 |
19335 |
买入 |
| 09:47:30 |
5.68 |
5 |
19340 |
买入 |
| 09:47:36 |
5.67 |
1 |
19341 |
卖出 |
| 09:47:39 |
5.67 |
101 |
19442 |
卖出 |
| 09:47:57 |
5.67 |
1 |
19443 |
卖出 |
| 09:48:06 |
5.68 |
1 |
19444 |
买入 |
| 09:48:09 |
5.67 |
207 |
19651 |
卖出 |
| 09:48:12 |
5.66 |
43 |
19694 |
卖出 |
| 09:48:18 |
5.67 |
25 |
19719 |
买入 |
| 09:48:21 |
5.67 |
1 |
19720 |
卖出 |
| 09:48:27 |
5.67 |
14 |
19734 |
卖出 |
| 09:48:30 |
5.67 |
2 |
19736 |
卖出 |
| 09:48:33 |
5.67 |
80 |
19816 |
卖出 |
| 09:48:45 |
5.67 |
12 |
19828 |
买入 |
| 09:48:48 |
5.67 |
8 |
19836 |
买入 |
| 09:48:54 |
5.67 |
8 |
19844 |
卖出 |
| 09:49:00 |
5.67 |
219 |
20063 |
卖出 |
| 09:49:12 |
5.67 |
31 |
20094 |
买入 |
| 09:49:15 |
5.67 |
18 |
20112 |
买入 |
| 09:49:18 |
5.67 |
1 |
20113 |
买入 |
| 09:49:27 |
5.67 |
5 |
20118 |
买入 |
| 09:49:30 |
5.67 |
26 |
20144 |
买入 |
| 09:49:33 |
5.67 |
30 |
20174 |
买入 |
| 09:49:36 |
5.67 |
28 |
20202 |
卖出 |
| 09:49:48 |
5.67 |
4 |
20206 |
买入 |
| 09:49:51 |
5.67 |
362 |
20568 |
买入 |
| 09:49:54 |
5.66 |
1 |
20569 |
卖出 |
| 09:49:57 |
5.67 |
31 |
20600 |
买入 |