飞亚达[000026]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:21 |
9.5 |
157 |
157 |
集合竞价 |
| 09:16:57 |
9.28 |
157 |
157 |
集合竞价 |
| 09:17:06 |
9.17 |
0 |
0 |
集合竞价 |
| 09:30:03 |
9.13 |
69 |
69 |
卖出 |
| 09:30:12 |
9.13 |
2 |
71 |
卖出 |
| 09:30:15 |
9.13 |
3 |
74 |
买入 |
| 09:30:21 |
9.12 |
2 |
76 |
买入 |
| 09:30:24 |
9.09 |
2 |
78 |
卖出 |
| 09:30:27 |
9.13 |
2 |
80 |
买入 |
| 09:30:33 |
9.13 |
2 |
82 |
买入 |
| 09:30:36 |
9.15 |
6 |
88 |
买入 |
| 09:30:39 |
9.13 |
2 |
90 |
买入 |
| 09:30:45 |
9.13 |
10 |
100 |
卖出 |
| 09:30:48 |
9.13 |
2 |
102 |
卖出 |
| 09:30:51 |
9.13 |
3 |
105 |
买入 |
| 09:30:54 |
9.13 |
2 |
107 |
买入 |
| 09:30:57 |
9.1 |
1 |
108 |
卖出 |
| 09:31:00 |
9.13 |
1 |
109 |
买入 |
| 09:31:03 |
9.09 |
2 |
111 |
卖出 |
| 09:31:12 |
9.11 |
2 |
113 |
卖出 |
| 09:31:42 |
9.11 |
9 |
122 |
卖出 |
| 09:31:45 |
9.11 |
50 |
172 |
卖出 |
| 09:32:06 |
9.12 |
5 |
177 |
卖出 |
| 09:32:09 |
9.12 |
2 |
179 |
买入 |
| 09:32:12 |
9.12 |
4 |
183 |
买入 |
| 09:32:15 |
9.12 |
34 |
217 |
买入 |
| 09:32:30 |
9.12 |
8 |
225 |
买入 |
| 09:32:42 |
9.11 |
17 |
242 |
卖出 |
| 09:32:48 |
9.12 |
9 |
251 |
买入 |
| 09:33:03 |
9.11 |
24 |
275 |
卖出 |
| 09:33:15 |
9.12 |
59 |
334 |
买入 |
| 09:33:18 |
9.13 |
1 |
335 |
买入 |
| 09:33:21 |
9.13 |
3 |
338 |
买入 |
| 09:33:24 |
9.13 |
8 |
346 |
买入 |
| 09:33:33 |
9.12 |
2 |
348 |
卖出 |
| 09:33:39 |
9.13 |
1 |
349 |
买入 |
| 09:33:42 |
9.13 |
6 |
355 |
买入 |
| 09:33:45 |
9.13 |
3 |
358 |
买入 |
| 09:33:54 |
9.12 |
1 |
359 |
卖出 |
| 09:33:57 |
9.13 |
2 |
361 |
买入 |
| 09:34:18 |
9.13 |
1 |
362 |
卖出 |
| 09:34:27 |
9.14 |
2 |
364 |
买入 |
| 09:34:30 |
9.13 |
50 |
414 |
卖出 |
| 09:34:39 |
9.13 |
11 |
425 |
卖出 |
| 09:34:48 |
9.16 |
11 |
436 |
买入 |
| 09:35:00 |
9.17 |
6 |
442 |
买入 |
| 09:35:03 |
9.17 |
1 |
443 |
买入 |
| 09:35:24 |
9.17 |
50 |
493 |
买入 |
| 09:35:27 |
9.14 |
1 |
494 |
卖出 |
| 09:35:48 |
9.17 |
1 |
495 |
买入 |
| 09:36:21 |
9.17 |
26 |
521 |
买入 |
| 09:36:24 |
9.17 |
4 |
525 |
卖出 |
| 09:36:51 |
9.17 |
3 |
528 |
买入 |
| 09:36:54 |
9.15 |
10 |
538 |
卖出 |
| 09:36:57 |
9.15 |
2 |
540 |
买入 |
| 09:37:00 |
9.15 |
3 |
543 |
卖出 |
| 09:37:03 |
9.15 |
2 |
545 |
买入 |
| 09:37:18 |
9.18 |
1 |
546 |
买入 |
| 09:37:24 |
9.17 |
1 |
547 |
卖出 |
| 09:37:33 |
9.16 |
7 |
554 |
卖出 |
| 09:37:36 |
9.18 |
50 |
604 |
买入 |
| 09:38:09 |
9.18 |
1 |
605 |
买入 |
| 09:38:27 |
9.17 |
45 |
650 |
卖出 |
| 09:38:30 |
9.17 |
2 |
652 |
买入 |
| 09:38:36 |
9.17 |
52 |
704 |
买入 |
| 09:38:57 |
9.18 |
29 |
733 |
买入 |
| 09:39:00 |
9.18 |
10 |
743 |
买入 |
| 09:39:03 |
9.18 |
3 |
746 |
买入 |
| 09:39:06 |
9.18 |
1 |
747 |
买入 |
| 09:39:09 |
9.19 |
320 |
1067 |
买入 |
| 09:39:12 |
9.19 |
3 |
1070 |
买入 |
| 09:39:21 |
9.19 |
1 |
1071 |
买入 |
| 09:39:24 |
9.19 |
15 |
1086 |
买入 |
| 09:39:27 |
9.18 |
25 |
1111 |
卖出 |
| 09:39:30 |
9.18 |
1 |
1112 |
买入 |
| 09:39:33 |
9.18 |
62 |
1174 |
买入 |
| 09:39:36 |
9.18 |
5 |
1179 |
买入 |
| 09:39:51 |
9.18 |
25 |
1204 |
买入 |
| 09:39:57 |
9.18 |
1 |
1205 |
卖出 |
| 09:40:03 |
9.18 |
4 |
1209 |
卖出 |
| 09:40:06 |
9.18 |
2 |
1211 |
买入 |
| 09:40:09 |
9.18 |
3 |
1214 |
买入 |
| 09:40:12 |
9.18 |
3 |
1217 |
卖出 |
| 09:40:21 |
9.18 |
1 |
1218 |
卖出 |
| 09:40:27 |
9.19 |
5 |
1223 |
买入 |
| 09:40:42 |
9.19 |
1 |
1224 |
买入 |
| 09:40:54 |
9.19 |
1 |
1225 |
买入 |
| 09:41:00 |
9.19 |
1 |
1226 |
买入 |
| 09:41:06 |
9.19 |
1 |
1227 |
买入 |
| 09:41:09 |
9.19 |
5 |
1232 |
买入 |
| 09:41:21 |
9.18 |
56 |
1288 |
卖出 |
| 09:41:36 |
9.19 |
22 |
1310 |
买入 |
| 09:41:39 |
9.18 |
2 |
1312 |
卖出 |
| 09:41:45 |
9.18 |
46 |
1358 |
卖出 |
| 09:42:12 |
9.16 |
1 |
1359 |
卖出 |
| 09:42:36 |
9.16 |
40 |
1399 |
卖出 |
| 09:42:48 |
9.16 |
7 |
1406 |
买入 |
| 09:43:18 |
9.15 |
127 |
1533 |
卖出 |
| 09:43:24 |
9.16 |
1 |
1534 |
买入 |
| 09:43:36 |
9.15 |
3 |
1537 |
卖出 |
| 09:43:39 |
9.16 |
2 |
1539 |
买入 |
| 09:43:42 |
9.16 |
11 |
1550 |
买入 |
| 09:43:48 |
9.16 |
1 |
1551 |
买入 |
| 09:43:54 |
9.15 |
61 |
1612 |
卖出 |
| 09:44:00 |
9.16 |
2 |
1614 |
买入 |
| 09:44:03 |
9.16 |
20 |
1634 |
买入 |
| 09:44:06 |
9.15 |
66 |
1700 |
卖出 |
| 09:44:15 |
9.16 |
2 |
1702 |
买入 |
| 09:44:33 |
9.16 |
1 |
1703 |
买入 |
| 09:44:36 |
9.16 |
6 |
1709 |
买入 |
| 09:44:39 |
9.16 |
2 |
1711 |
卖出 |
| 09:44:42 |
9.16 |
4 |
1715 |
卖出 |
| 09:44:45 |
9.16 |
1 |
1716 |
卖出 |
| 09:44:54 |
9.18 |
2 |
1718 |
买入 |
| 09:44:57 |
9.18 |
1 |
1719 |
买入 |
| 09:45:06 |
9.17 |
4 |
1723 |
卖出 |
| 09:45:09 |
9.17 |
3 |
1726 |
卖出 |
| 09:45:12 |
9.17 |
1 |
1727 |
买入 |
| 09:45:21 |
9.18 |
10 |
1737 |
买入 |
| 09:45:24 |
9.18 |
3 |
1740 |
买入 |
| 09:45:36 |
9.17 |
1 |
1741 |
卖出 |
| 09:45:48 |
9.17 |
8 |
1749 |
卖出 |
| 09:45:51 |
9.17 |
1 |
1750 |
买入 |
| 09:45:54 |
9.16 |
20 |
1770 |
卖出 |
| 09:46:00 |
9.16 |
1 |
1771 |
买入 |
| 09:46:03 |
9.16 |
1 |
1772 |
买入 |
| 09:46:21 |
9.15 |
15 |
1787 |
卖出 |
| 09:46:48 |
9.14 |
6 |
1793 |
卖出 |
| 09:46:54 |
9.14 |
1 |
1794 |
买入 |
| 09:47:18 |
9.15 |
29 |
1823 |
买入 |
| 09:47:45 |
9.16 |
1 |
1824 |
卖出 |
| 09:47:54 |
9.18 |
1 |
1825 |
买入 |
| 09:48:12 |
9.18 |
1 |
1826 |
买入 |
| 09:48:15 |
9.18 |
3 |
1829 |
买入 |
| 09:48:18 |
9.18 |
1 |
1830 |
买入 |
| 09:48:27 |
9.18 |
3 |
1833 |
买入 |
| 09:48:45 |
9.17 |
8 |
1841 |
卖出 |
| 09:48:48 |
9.17 |
3 |
1844 |
买入 |
| 09:48:51 |
9.17 |
1 |
1845 |
买入 |
| 09:48:57 |
9.17 |
1 |
1846 |
买入 |
| 09:49:03 |
9.17 |
3 |
1849 |
买入 |
| 09:49:06 |
9.17 |
20 |
1869 |
买入 |
| 09:49:09 |
9.17 |
2 |
1871 |
买入 |
| 09:49:12 |
9.16 |
1 |
1872 |
卖出 |
| 09:49:18 |
9.16 |
20 |
1892 |
卖出 |
| 09:49:21 |
9.16 |
6 |
1898 |
卖出 |
| 09:49:42 |
9.16 |
40 |
1938 |
卖出 |
| 09:49:48 |
9.16 |
2 |
1940 |
买入 |
| 09:49:51 |
9.16 |
1 |
1941 |
买入 |
| 09:50:09 |
9.16 |
3 |
1944 |
买入 |
| 09:50:30 |
9.17 |
2 |
1946 |
买入 |
| 09:50:36 |
9.15 |
70 |
2016 |
卖出 |
| 09:50:39 |
9.16 |
4 |
2020 |
买入 |
| 09:50:42 |
9.16 |
2 |
2022 |
买入 |
| 09:50:48 |
9.16 |
2 |
2024 |
买入 |
| 09:50:51 |
9.16 |
9 |
2033 |
买入 |
| 09:51:00 |
9.16 |
1 |
2034 |
买入 |
| 09:51:06 |
9.16 |
51 |
2085 |
买入 |
| 09:51:15 |
9.17 |
184 |
2269 |
买入 |
| 09:51:18 |
9.17 |
1 |
2270 |
买入 |
| 09:51:21 |
9.17 |
3 |
2273 |
买入 |
| 09:51:36 |
9.17 |
3 |
2276 |
买入 |
| 09:51:42 |
9.16 |
9 |
2285 |
卖出 |
| 09:51:51 |
9.17 |
1 |
2286 |
买入 |
| 09:52:12 |
9.17 |
2 |
2288 |
买入 |
| 09:52:33 |
9.17 |
3 |
2291 |
买入 |
| 09:52:36 |
9.17 |
5 |
2296 |
买入 |
| 09:52:39 |
9.17 |
1 |
2297 |
买入 |
| 09:52:45 |
9.17 |
1 |
2298 |
买入 |
| 09:52:48 |
9.17 |
37 |
2335 |
买入 |
| 09:52:51 |
9.17 |
1 |
2336 |
买入 |
| 09:52:57 |
9.17 |
1 |
2337 |
买入 |
| 09:53:06 |
9.17 |
1 |
2338 |
买入 |
| 09:53:09 |
9.17 |
1 |
2339 |
买入 |
| 09:53:12 |
9.17 |
24 |
2363 |
买入 |
| 09:53:15 |
9.18 |
1 |
2364 |
买入 |
| 09:53:30 |
9.18 |
2 |
2366 |
买入 |
| 09:53:33 |
9.19 |
154 |
2520 |
买入 |
| 09:53:45 |
9.19 |
1 |
2521 |
买入 |
| 09:53:51 |
9.19 |
100 |
2621 |
买入 |
| 09:53:57 |
9.19 |
1 |
2622 |
买入 |
| 09:54:03 |
9.18 |
1 |
2623 |
卖出 |
| 09:54:06 |
9.19 |
12 |
2635 |
买入 |
| 09:54:09 |
9.19 |
1 |
2636 |
买入 |
| 09:54:18 |
9.19 |
4 |
2640 |
买入 |
| 09:54:30 |
9.19 |
4 |
2644 |
买入 |
| 09:54:45 |
9.19 |
3 |
2647 |
买入 |
| 09:54:48 |
9.19 |
23 |
2670 |
买入 |
| 09:55:12 |
9.2 |
1 |
2671 |
买入 |
| 09:55:21 |
9.2 |
1 |
2672 |
买入 |
| 09:55:24 |
9.2 |
1 |
2673 |
买入 |
| 09:55:33 |
9.2 |
1 |
2674 |
买入 |
| 09:55:36 |
9.2 |
24 |
2698 |
买入 |
| 09:55:42 |
9.2 |
52 |
2750 |
买入 |
| 09:55:51 |
9.2 |
16 |
2766 |
买入 |
| 09:55:54 |
9.19 |
5 |
2771 |
卖出 |
| 09:55:57 |
9.2 |
16 |
2787 |
买入 |
| 09:56:00 |
9.19 |
35 |
2822 |
卖出 |
| 09:56:06 |
9.2 |
20 |
2842 |
买入 |
| 09:56:24 |
9.2 |
2 |
2844 |
买入 |
| 09:56:30 |
9.2 |
1 |
2845 |
买入 |
| 09:56:45 |
9.2 |
15 |
2860 |
买入 |
| 09:56:54 |
9.19 |
21 |
2881 |
卖出 |
| 09:57:03 |
9.2 |
3 |
2884 |
买入 |
| 09:57:06 |
9.2 |
1 |
2885 |
买入 |
| 09:57:12 |
9.2 |
1 |
2886 |
买入 |
| 09:57:18 |
9.19 |
100 |
2986 |
卖出 |
| 09:57:21 |
9.19 |
7 |
2993 |
卖出 |
| 09:57:27 |
9.19 |
5 |
2998 |
买入 |
| 09:57:57 |
9.19 |
5 |
3003 |
买入 |
| 09:58:06 |
9.18 |
16 |
3019 |
卖出 |
| 09:58:09 |
9.18 |
8 |
3027 |
卖出 |
| 09:58:12 |
9.18 |
1 |
3028 |
买入 |
| 09:58:45 |
9.17 |
14 |
3042 |
卖出 |
| 09:58:54 |
9.17 |
1 |
3043 |
卖出 |
| 09:59:09 |
9.18 |
2 |
3045 |
买入 |
| 09:59:15 |
9.19 |
12 |
3057 |
买入 |
| 09:59:21 |
9.18 |
5 |
3062 |
卖出 |
| 09:59:45 |
9.19 |
2 |
3064 |
买入 |
| 09:59:54 |
9.19 |
18 |
3082 |
买入 |
| 10:00:09 |
9.19 |
9 |
3091 |
买入 |
| 10:00:39 |
9.18 |
6 |
3097 |
卖出 |
| 10:00:54 |
9.2 |
2 |
3099 |
买入 |
| 10:00:57 |
9.18 |
202 |
3301 |
卖出 |
| 10:01:00 |
9.18 |
4 |
3305 |
卖出 |
| 10:01:03 |
9.18 |
2 |
3307 |
卖出 |
| 10:01:21 |
9.17 |
15 |
3322 |
卖出 |
| 10:02:12 |
9.17 |
4 |
3326 |
卖出 |
| 10:02:18 |
9.18 |
2 |
3328 |
买入 |
| 10:02:33 |
9.17 |
4 |
3332 |
卖出 |
| 10:02:36 |
9.17 |
3 |
3335 |
卖出 |
| 10:02:48 |
9.17 |
3 |
3338 |
买入 |
| 10:02:54 |
9.16 |
5 |
3343 |
卖出 |
| 10:03:48 |
9.17 |
1 |
3344 |
卖出 |
| 10:04:03 |
9.17 |
1 |
3345 |
卖出 |
| 10:04:06 |
9.17 |
7 |
3352 |
卖出 |
| 10:04:09 |
9.17 |
8 |
3360 |
卖出 |
| 10:04:12 |
9.17 |
5 |
3365 |
卖出 |
| 10:04:15 |
9.16 |
12 |
3377 |
卖出 |
| 10:04:21 |
9.16 |
1 |
3378 |
卖出 |
| 10:05:03 |
9.16 |
1 |
3379 |
卖出 |
| 10:05:33 |
9.16 |
1 |
3380 |
卖出 |
| 10:05:39 |
9.16 |
8 |
3388 |
卖出 |
| 10:05:54 |
9.16 |
5 |
3393 |
卖出 |
| 10:06:00 |
9.16 |
16 |
3409 |
卖出 |
| 10:06:06 |
9.16 |
1 |
3410 |
卖出 |
| 10:06:09 |
9.16 |
1 |
3411 |
卖出 |
| 10:06:12 |
9.16 |
4 |
3415 |
卖出 |
| 10:06:18 |
9.16 |
16 |
3431 |
卖出 |
| 10:06:21 |
9.16 |
1 |
3432 |
卖出 |
| 10:06:24 |
9.16 |
4 |
3436 |
卖出 |
| 10:07:00 |
9.15 |
116 |
3552 |
卖出 |
| 10:07:03 |
9.15 |
14 |
3566 |
买入 |
| 10:07:18 |
9.14 |
1 |
3567 |
卖出 |
| 10:07:39 |
9.15 |
8 |
3575 |
买入 |
| 10:08:03 |
9.15 |
32 |
3607 |
卖出 |
| 10:08:06 |
9.15 |
2 |
3609 |
卖出 |
| 10:09:12 |
9.15 |
10 |
3619 |
卖出 |
| 10:09:15 |
9.15 |
3 |
3622 |
卖出 |
| 10:10:03 |
9.15 |
10 |
3632 |
卖出 |
| 10:10:06 |
9.15 |
6 |
3638 |
卖出 |
| 10:10:15 |
9.15 |
93 |
3731 |
卖出 |
| 10:10:18 |
9.15 |
6 |
3737 |
卖出 |
| 10:10:36 |
9.15 |
10 |
3747 |
卖出 |
| 10:11:00 |
9.15 |
3 |
3750 |
卖出 |
| 10:11:03 |
9.14 |
39 |
3789 |
卖出 |
| 10:11:06 |
9.14 |
12 |
3801 |
卖出 |
| 10:11:45 |
9.14 |
10 |
3811 |
卖出 |
| 10:11:48 |
9.14 |
2 |
3813 |
卖出 |
| 10:12:09 |
9.14 |
20 |
3833 |
卖出 |
| 10:12:27 |
9.14 |
1 |
3834 |
卖出 |
| 10:13:03 |
9.15 |
1 |
3835 |
买入 |
| 10:13:15 |
9.15 |
5 |
3840 |
买入 |
| 10:13:30 |
9.15 |
2 |
3842 |
买入 |
| 10:13:54 |
9.15 |
27 |
3869 |
买入 |
| 10:13:57 |
9.15 |
8 |
3877 |
买入 |
| 10:14:51 |
9.16 |
40 |
3917 |
买入 |
| 10:15:09 |
9.15 |
6 |
3923 |
卖出 |
| 10:15:57 |
9.16 |
61 |
3984 |
买入 |
| 10:16:03 |
9.16 |
2 |
3986 |
卖出 |
| 10:16:06 |
9.18 |
3 |
3989 |
买入 |
| 10:16:09 |
9.18 |
1 |
3990 |
买入 |
| 10:16:18 |
9.18 |
28 |
4018 |
买入 |
| 10:17:06 |
9.18 |
8 |
4026 |
买入 |
| 10:17:09 |
9.18 |
18 |
4044 |
买入 |
| 10:18:00 |
9.18 |
3 |
4047 |
卖出 |
| 10:18:03 |
9.18 |
17 |
4064 |
卖出 |
| 10:18:06 |
9.18 |
1 |
4065 |
卖出 |
| 10:18:24 |
9.18 |
3 |
4068 |
买入 |
| 10:18:36 |
9.18 |
1 |
4069 |
买入 |
| 10:18:48 |
9.17 |
10 |
4079 |
卖出 |
| 10:18:51 |
9.17 |
2 |
4081 |
卖出 |
| 10:19:09 |
9.18 |
1 |
4082 |
买入 |
| 10:19:12 |
9.18 |
1 |
4083 |
买入 |
| 10:19:18 |
9.17 |
19 |
4102 |
卖出 |
| 10:19:24 |
9.17 |
6 |
4108 |
卖出 |
| 10:19:27 |
9.17 |
3 |
4111 |
买入 |
| 10:19:30 |
9.17 |
1 |
4112 |
买入 |
| 10:19:57 |
9.18 |
7 |
4119 |
买入 |
| 10:20:36 |
9.17 |
3 |
4122 |
卖出 |