飞天诚信[300386]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
11.55 |
9 |
9 |
集合竞价 |
| 09:16:24 |
11.55 |
10 |
10 |
集合竞价 |
| 09:17:36 |
11.55 |
20 |
20 |
集合竞价 |
| 09:17:54 |
11.55 |
9 |
9 |
集合竞价 |
| 09:19:06 |
11.55 |
20 |
20 |
集合竞价 |
| 09:20:00 |
11.55 |
30 |
30 |
集合竞价 |
| 09:20:39 |
11.55 |
30 |
30 |
集合竞价 |
| 09:20:48 |
11.55 |
32 |
32 |
集合竞价 |
| 09:21:42 |
11.55 |
41 |
41 |
集合竞价 |
| 09:22:09 |
11.55 |
102 |
102 |
集合竞价 |
| 09:22:18 |
11.51 |
102 |
102 |
集合竞价 |
| 09:23:12 |
11.51 |
102 |
102 |
集合竞价 |
| 09:23:48 |
11.51 |
102 |
102 |
集合竞价 |
| 09:23:57 |
11.51 |
102 |
102 |
集合竞价 |
| 09:24:15 |
11.51 |
102 |
102 |
集合竞价 |
| 09:24:24 |
11.51 |
152 |
152 |
集合竞价 |
| 09:24:42 |
11.51 |
152 |
152 |
集合竞价 |
| 09:24:51 |
11.51 |
152 |
152 |
集合竞价 |
| 09:25:00 |
11.5 |
152 |
152 |
集合竞价 |
| 09:25:03 |
11.48 |
152 |
304 |
买入 |
| 09:30:03 |
11.39 |
170 |
474 |
卖出 |
| 09:30:06 |
11.44 |
65 |
539 |
买入 |
| 09:30:09 |
11.44 |
15 |
554 |
买入 |
| 09:30:12 |
11.42 |
84 |
638 |
卖出 |
| 09:30:15 |
11.44 |
54 |
692 |
买入 |
| 09:30:21 |
11.47 |
22 |
714 |
买入 |
| 09:30:24 |
11.47 |
7 |
721 |
买入 |
| 09:30:27 |
11.47 |
51 |
772 |
买入 |
| 09:30:30 |
11.45 |
33 |
805 |
卖出 |
| 09:30:33 |
11.45 |
5 |
810 |
买入 |
| 09:30:39 |
11.45 |
1 |
811 |
买入 |
| 09:30:42 |
11.44 |
3 |
814 |
卖出 |
| 09:30:48 |
11.45 |
2 |
816 |
买入 |
| 09:30:51 |
11.46 |
2 |
818 |
买入 |
| 09:30:54 |
11.44 |
8 |
826 |
卖出 |
| 09:30:57 |
11.45 |
2 |
828 |
买入 |
| 09:31:00 |
11.45 |
6 |
834 |
买入 |
| 09:31:03 |
11.45 |
15 |
849 |
买入 |
| 09:31:06 |
11.44 |
2 |
851 |
卖出 |
| 09:31:09 |
11.46 |
19 |
870 |
买入 |
| 09:31:12 |
11.47 |
40 |
910 |
买入 |
| 09:31:15 |
11.48 |
135 |
1045 |
买入 |
| 09:31:18 |
11.49 |
141 |
1186 |
买入 |
| 09:31:21 |
11.5 |
97 |
1283 |
买入 |
| 09:31:24 |
11.5 |
23 |
1306 |
买入 |
| 09:31:30 |
11.5 |
9 |
1315 |
卖出 |
| 09:31:33 |
11.5 |
24 |
1339 |
卖出 |
| 09:31:36 |
11.5 |
16 |
1355 |
卖出 |
| 09:31:39 |
11.49 |
25 |
1380 |
卖出 |
| 09:31:42 |
11.5 |
75 |
1455 |
买入 |
| 09:31:45 |
11.5 |
14 |
1469 |
买入 |
| 09:31:51 |
11.49 |
11 |
1480 |
买入 |
| 09:31:54 |
11.47 |
6 |
1486 |
卖出 |
| 09:31:57 |
11.48 |
6 |
1492 |
买入 |
| 09:32:00 |
11.48 |
7 |
1499 |
卖出 |
| 09:32:03 |
11.48 |
27 |
1526 |
卖出 |
| 09:32:06 |
11.48 |
3 |
1529 |
买入 |
| 09:32:09 |
11.49 |
34 |
1563 |
买入 |
| 09:32:12 |
11.49 |
27 |
1590 |
买入 |
| 09:32:18 |
11.48 |
1 |
1591 |
卖出 |
| 09:32:21 |
11.46 |
34 |
1625 |
卖出 |
| 09:32:30 |
11.47 |
1 |
1626 |
卖出 |
| 09:32:39 |
11.49 |
163 |
1789 |
买入 |
| 09:32:42 |
11.5 |
133 |
1922 |
买入 |
| 09:32:51 |
11.5 |
3 |
1925 |
买入 |
| 09:32:54 |
11.5 |
15 |
1940 |
买入 |
| 09:32:57 |
11.5 |
8 |
1948 |
卖出 |
| 09:33:00 |
11.5 |
50 |
1998 |
卖出 |
| 09:33:03 |
11.51 |
88 |
2086 |
买入 |
| 09:33:06 |
11.5 |
61 |
2147 |
卖出 |
| 09:33:09 |
11.49 |
3 |
2150 |
卖出 |
| 09:33:12 |
11.51 |
68 |
2218 |
买入 |
| 09:33:15 |
11.51 |
6 |
2224 |
买入 |
| 09:33:21 |
11.51 |
10 |
2234 |
买入 |
| 09:33:30 |
11.51 |
41 |
2275 |
买入 |
| 09:33:42 |
11.53 |
44 |
2319 |
买入 |
| 09:33:48 |
11.53 |
4 |
2323 |
买入 |
| 09:33:51 |
11.52 |
11 |
2334 |
卖出 |
| 09:33:54 |
11.53 |
6 |
2340 |
买入 |
| 09:33:57 |
11.53 |
23 |
2363 |
买入 |
| 09:34:00 |
11.53 |
12 |
2375 |
卖出 |
| 09:34:03 |
11.54 |
22 |
2397 |
买入 |
| 09:34:06 |
11.54 |
10 |
2407 |
卖出 |
| 09:34:09 |
11.54 |
35 |
2442 |
买入 |
| 09:34:12 |
11.54 |
5 |
2447 |
买入 |
| 09:34:18 |
11.52 |
158 |
2605 |
卖出 |
| 09:34:21 |
11.53 |
178 |
2783 |
买入 |
| 09:34:24 |
11.53 |
8 |
2791 |
买入 |
| 09:34:30 |
11.54 |
29 |
2820 |
买入 |
| 09:34:39 |
11.55 |
60 |
2880 |
买入 |
| 09:34:45 |
11.53 |
12 |
2892 |
卖出 |
| 09:34:51 |
11.53 |
4 |
2896 |
买入 |
| 09:34:54 |
11.53 |
15 |
2911 |
买入 |
| 09:34:57 |
11.53 |
34 |
2945 |
买入 |
| 09:35:06 |
11.53 |
14 |
2959 |
买入 |
| 09:35:09 |
11.52 |
43 |
3002 |
卖出 |
| 09:35:12 |
11.53 |
2 |
3004 |
买入 |
| 09:35:15 |
11.53 |
31 |
3035 |
买入 |
| 09:35:18 |
11.53 |
29 |
3064 |
卖出 |
| 09:35:21 |
11.53 |
49 |
3113 |
卖出 |
| 09:35:24 |
11.51 |
9 |
3122 |
卖出 |
| 09:35:33 |
11.53 |
3 |
3125 |
买入 |
| 09:35:39 |
11.52 |
4 |
3129 |
卖出 |
| 09:35:42 |
11.53 |
69 |
3198 |
买入 |
| 09:35:45 |
11.55 |
189 |
3387 |
买入 |
| 09:35:48 |
11.53 |
4 |
3391 |
卖出 |
| 09:35:51 |
11.55 |
14 |
3405 |
买入 |
| 09:35:54 |
11.55 |
26 |
3431 |
买入 |
| 09:36:00 |
11.55 |
20 |
3451 |
买入 |
| 09:36:03 |
11.55 |
60 |
3511 |
买入 |
| 09:36:09 |
11.55 |
7 |
3518 |
卖出 |
| 09:36:12 |
11.55 |
5 |
3523 |
卖出 |
| 09:36:15 |
11.55 |
7 |
3530 |
卖出 |
| 09:36:18 |
11.55 |
6 |
3536 |
卖出 |
| 09:36:21 |
11.55 |
59 |
3595 |
卖出 |
| 09:36:24 |
11.55 |
62 |
3657 |
卖出 |
| 09:36:27 |
11.55 |
63 |
3720 |
卖出 |
| 09:36:30 |
11.55 |
4 |
3724 |
买入 |
| 09:36:33 |
11.55 |
31 |
3755 |
买入 |
| 09:36:36 |
11.56 |
19 |
3774 |
买入 |
| 09:36:45 |
11.54 |
2 |
3776 |
卖出 |
| 09:36:48 |
11.57 |
89 |
3865 |
买入 |
| 09:36:51 |
11.56 |
6 |
3871 |
卖出 |
| 09:36:54 |
11.58 |
13 |
3884 |
买入 |
| 09:36:57 |
11.55 |
2 |
3886 |
卖出 |
| 09:37:00 |
11.55 |
20 |
3906 |
卖出 |
| 09:37:03 |
11.55 |
9 |
3915 |
卖出 |
| 09:37:06 |
11.57 |
1 |
3916 |
买入 |
| 09:37:09 |
11.55 |
6 |
3922 |
卖出 |
| 09:37:12 |
11.56 |
5 |
3927 |
买入 |
| 09:37:15 |
11.56 |
3 |
3930 |
卖出 |
| 09:37:21 |
11.56 |
19 |
3949 |
买入 |
| 09:37:24 |
11.55 |
227 |
4176 |
卖出 |
| 09:37:27 |
11.55 |
27 |
4203 |
卖出 |
| 09:37:30 |
11.57 |
67 |
4270 |
买入 |
| 09:37:33 |
11.54 |
1 |
4271 |
卖出 |
| 09:37:42 |
11.56 |
8 |
4279 |
买入 |
| 09:37:45 |
11.55 |
24 |
4303 |
卖出 |
| 09:37:48 |
11.55 |
21 |
4324 |
卖出 |
| 09:37:51 |
11.55 |
3 |
4327 |
买入 |
| 09:37:54 |
11.55 |
8 |
4335 |
买入 |
| 09:37:57 |
11.54 |
18 |
4353 |
卖出 |
| 09:38:00 |
11.54 |
3 |
4356 |
卖出 |
| 09:38:03 |
11.54 |
44 |
4400 |
卖出 |
| 09:38:06 |
11.54 |
4 |
4404 |
卖出 |
| 09:38:09 |
11.52 |
187 |
4591 |
卖出 |
| 09:38:12 |
11.52 |
4 |
4595 |
卖出 |
| 09:38:21 |
11.52 |
16 |
4611 |
买入 |
| 09:38:24 |
11.52 |
5 |
4616 |
买入 |
| 09:38:27 |
11.52 |
11 |
4627 |
卖出 |
| 09:38:30 |
11.52 |
22 |
4649 |
卖出 |
| 09:38:33 |
11.52 |
18 |
4667 |
卖出 |
| 09:38:36 |
11.51 |
4 |
4671 |
卖出 |
| 09:38:39 |
11.52 |
10 |
4681 |
买入 |
| 09:38:45 |
11.52 |
1 |
4682 |
买入 |
| 09:38:48 |
11.52 |
2 |
4684 |
买入 |
| 09:38:51 |
11.52 |
5 |
4689 |
买入 |
| 09:38:54 |
11.51 |
18 |
4707 |
卖出 |
| 09:38:57 |
11.51 |
37 |
4744 |
卖出 |
| 09:39:00 |
11.51 |
9 |
4753 |
买入 |
| 09:39:03 |
11.51 |
9 |
4762 |
买入 |
| 09:39:06 |
11.5 |
60 |
4822 |
卖出 |
| 09:39:09 |
11.5 |
35 |
4857 |
卖出 |
| 09:39:12 |
11.51 |
11 |
4868 |
买入 |
| 09:39:15 |
11.5 |
20 |
4888 |
卖出 |
| 09:39:18 |
11.5 |
1 |
4889 |
卖出 |
| 09:39:21 |
11.5 |
2 |
4891 |
卖出 |
| 09:39:24 |
11.5 |
16 |
4907 |
卖出 |
| 09:39:27 |
11.5 |
8 |
4915 |
卖出 |
| 09:39:30 |
11.51 |
14 |
4929 |
买入 |
| 09:39:36 |
11.5 |
16 |
4945 |
卖出 |
| 09:39:42 |
11.5 |
2 |
4947 |
卖出 |
| 09:39:45 |
11.51 |
3 |
4950 |
买入 |
| 09:39:51 |
11.49 |
144 |
5094 |
卖出 |
| 09:39:54 |
11.49 |
22 |
5116 |
卖出 |
| 09:40:00 |
11.49 |
1 |
5117 |
买入 |
| 09:40:06 |
11.49 |
2 |
5119 |
买入 |
| 09:40:09 |
11.49 |
1 |
5120 |
买入 |
| 09:40:12 |
11.5 |
80 |
5200 |
买入 |
| 09:40:15 |
11.5 |
10 |
5210 |
卖出 |
| 09:40:18 |
11.5 |
14 |
5224 |
卖出 |
| 09:40:21 |
11.47 |
55 |
5279 |
卖出 |
| 09:40:24 |
11.48 |
3 |
5282 |
买入 |
| 09:40:27 |
11.48 |
23 |
5305 |
买入 |
| 09:40:30 |
11.48 |
2 |
5307 |
买入 |
| 09:40:33 |
11.47 |
10 |
5317 |
卖出 |
| 09:40:36 |
11.47 |
85 |
5402 |
卖出 |
| 09:40:39 |
11.45 |
35 |
5437 |
卖出 |
| 09:40:45 |
11.45 |
1 |
5438 |
卖出 |
| 09:40:48 |
11.47 |
24 |
5462 |
买入 |
| 09:40:51 |
11.47 |
2 |
5464 |
买入 |
| 09:40:57 |
11.48 |
27 |
5491 |
买入 |
| 09:41:00 |
11.47 |
3 |
5494 |
卖出 |
| 09:41:06 |
11.46 |
5 |
5499 |
卖出 |
| 09:41:09 |
11.47 |
11 |
5510 |
买入 |
| 09:41:15 |
11.46 |
8 |
5518 |
卖出 |
| 09:41:18 |
11.46 |
2 |
5520 |
卖出 |
| 09:41:21 |
11.46 |
1 |
5521 |
卖出 |
| 09:41:24 |
11.46 |
10 |
5531 |
卖出 |
| 09:41:27 |
11.46 |
17 |
5548 |
卖出 |
| 09:41:30 |
11.46 |
2 |
5550 |
买入 |
| 09:41:42 |
11.45 |
4 |
5554 |
卖出 |
| 09:41:45 |
11.46 |
1 |
5555 |
买入 |
| 09:41:51 |
11.45 |
6 |
5561 |
卖出 |
| 09:41:54 |
11.45 |
47 |
5608 |
卖出 |
| 09:41:57 |
11.43 |
3 |
5611 |
卖出 |
| 09:42:06 |
11.42 |
30 |
5641 |
卖出 |
| 09:42:09 |
11.43 |
3 |
5644 |
买入 |
| 09:42:12 |
11.43 |
2 |
5646 |
买入 |
| 09:42:15 |
11.44 |
27 |
5673 |
买入 |
| 09:42:18 |
11.45 |
41 |
5714 |
买入 |
| 09:42:21 |
11.44 |
93 |
5807 |
卖出 |
| 09:42:24 |
11.45 |
9 |
5816 |
买入 |
| 09:42:27 |
11.44 |
17 |
5833 |
卖出 |
| 09:42:30 |
11.44 |
18 |
5851 |
卖出 |
| 09:42:33 |
11.45 |
142 |
5993 |
买入 |
| 09:42:39 |
11.45 |
2 |
5995 |
卖出 |
| 09:42:42 |
11.46 |
1 |
5996 |
买入 |
| 09:42:45 |
11.46 |
24 |
6020 |
买入 |
| 09:42:54 |
11.45 |
7 |
6027 |
卖出 |
| 09:42:57 |
11.44 |
8 |
6035 |
卖出 |
| 09:43:00 |
11.45 |
2 |
6037 |
买入 |
| 09:43:03 |
11.44 |
20 |
6057 |
卖出 |
| 09:43:06 |
11.44 |
19 |
6076 |
卖出 |
| 09:43:09 |
11.44 |
9 |
6085 |
卖出 |
| 09:43:12 |
11.44 |
31 |
6116 |
买入 |
| 09:43:15 |
11.44 |
5 |
6121 |
买入 |
| 09:43:18 |
11.44 |
6 |
6127 |
买入 |
| 09:43:21 |
11.44 |
14 |
6141 |
买入 |
| 09:43:27 |
11.44 |
22 |
6163 |
买入 |
| 09:43:42 |
11.44 |
6 |
6169 |
买入 |
| 09:43:45 |
11.43 |
238 |
6407 |
卖出 |
| 09:43:54 |
11.42 |
30 |
6437 |
卖出 |
| 09:44:03 |
11.42 |
5 |
6442 |
买入 |
| 09:44:06 |
11.42 |
4 |
6446 |
买入 |
| 09:44:09 |
11.42 |
63 |
6509 |
买入 |
| 09:44:12 |
11.41 |
2 |
6511 |
卖出 |
| 09:44:15 |
11.42 |
20 |
6531 |
买入 |
| 09:44:18 |
11.42 |
19 |
6550 |
买入 |
| 09:44:21 |
11.42 |
4 |
6554 |
卖出 |
| 09:44:24 |
11.42 |
1 |
6555 |
卖出 |
| 09:44:27 |
11.42 |
11 |
6566 |
卖出 |
| 09:44:30 |
11.42 |
40 |
6606 |
卖出 |
| 09:44:33 |
11.42 |
16 |
6622 |
买入 |
| 09:44:36 |
11.42 |
3 |
6625 |
卖出 |
| 09:44:42 |
11.43 |
17 |
6642 |
买入 |
| 09:44:45 |
11.42 |
30 |
6672 |
卖出 |
| 09:44:48 |
11.44 |
6 |
6678 |
买入 |
| 09:44:51 |
11.44 |
24 |
6702 |
买入 |
| 09:44:54 |
11.43 |
12 |
6714 |
卖出 |
| 09:44:57 |
11.42 |
10 |
6724 |
卖出 |
| 09:45:03 |
11.42 |
16 |
6740 |
卖出 |
| 09:45:06 |
11.43 |
146 |
6886 |
买入 |
| 09:45:09 |
11.42 |
52 |
6938 |
卖出 |
| 09:45:12 |
11.43 |
40 |
6978 |
买入 |
| 09:45:15 |
11.41 |
15 |
6993 |
卖出 |
| 09:45:18 |
11.42 |
90 |
7083 |
买入 |
| 09:45:21 |
11.42 |
7 |
7090 |
买入 |
| 09:45:27 |
11.42 |
11 |
7101 |
卖出 |
| 09:45:33 |
11.42 |
2 |
7103 |
卖出 |
| 09:45:36 |
11.42 |
16 |
7119 |
卖出 |
| 09:45:39 |
11.42 |
1 |
7120 |
买入 |
| 09:45:42 |
11.43 |
56 |
7176 |
买入 |
| 09:45:45 |
11.43 |
16 |
7192 |
卖出 |
| 09:45:48 |
11.41 |
14 |
7206 |
卖出 |
| 09:45:57 |
11.41 |
55 |
7261 |
卖出 |
| 09:46:00 |
11.42 |
15 |
7276 |
买入 |
| 09:46:03 |
11.42 |
5 |
7281 |
卖出 |
| 09:46:09 |
11.41 |
106 |
7387 |
卖出 |
| 09:46:12 |
11.41 |
70 |
7457 |
卖出 |
| 09:46:15 |
11.41 |
12 |
7469 |
卖出 |
| 09:46:21 |
11.41 |
10 |
7479 |
买入 |
| 09:46:24 |
11.41 |
33 |
7512 |
买入 |
| 09:46:27 |
11.42 |
2 |
7514 |
买入 |
| 09:46:30 |
11.41 |
16 |
7530 |
卖出 |
| 09:46:39 |
11.41 |
52 |
7582 |
卖出 |
| 09:46:48 |
11.41 |
84 |
7666 |
卖出 |
| 09:46:54 |
11.41 |
1 |
7667 |
卖出 |
| 09:47:00 |
11.41 |
38 |
7705 |
卖出 |
| 09:47:03 |
11.41 |
1 |
7706 |
买入 |
| 09:47:06 |
11.41 |
9 |
7715 |
买入 |
| 09:47:09 |
11.42 |
2 |
7717 |
买入 |
| 09:47:12 |
11.41 |
50 |
7767 |
卖出 |
| 09:47:18 |
11.41 |
21 |
7788 |
卖出 |
| 09:47:24 |
11.42 |
15 |
7803 |
买入 |
| 09:47:27 |
11.41 |
13 |
7816 |
卖出 |
| 09:47:30 |
11.41 |
1 |
7817 |
买入 |
| 09:47:36 |
11.41 |
9 |
7826 |
买入 |
| 09:47:39 |
11.42 |
110 |
7936 |
买入 |
| 09:47:42 |
11.41 |
9 |
7945 |
卖出 |
| 09:47:48 |
11.41 |
2 |
7947 |
卖出 |
| 09:47:54 |
11.41 |
1 |
7948 |
卖出 |
| 09:48:00 |
11.42 |
65 |
8013 |
买入 |
| 09:48:03 |
11.42 |
17 |
8030 |
买入 |
| 09:48:06 |
11.42 |
1 |
8031 |
买入 |
| 09:48:09 |
11.42 |
1 |
8032 |
买入 |
| 09:48:12 |
11.41 |
102 |
8134 |
卖出 |
| 09:48:15 |
11.41 |
29 |
8163 |
卖出 |
| 09:48:18 |
11.41 |
13 |
8176 |
买入 |
| 09:48:21 |
11.41 |
32 |
8208 |
买入 |