佳讯飞鸿[300213]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.12 |
45 |
45 |
集合竞价 |
| 09:15:12 |
5.08 |
45 |
45 |
集合竞价 |
| 09:18:21 |
5.08 |
45 |
45 |
集合竞价 |
| 09:20:21 |
5.08 |
45 |
45 |
集合竞价 |
| 09:24:15 |
5.08 |
45 |
45 |
集合竞价 |
| 09:24:24 |
5.08 |
45 |
45 |
集合竞价 |
| 09:24:42 |
5.08 |
45 |
45 |
集合竞价 |
| 09:24:51 |
5.08 |
52 |
52 |
集合竞价 |
| 09:25:00 |
5.06 |
115 |
115 |
集合竞价 |
| 09:25:03 |
5.05 |
115 |
230 |
买入 |
| 09:30:03 |
5.05 |
32 |
262 |
买入 |
| 09:30:06 |
5.04 |
39 |
301 |
卖出 |
| 09:30:09 |
5.05 |
74 |
375 |
买入 |
| 09:30:12 |
5.06 |
118 |
493 |
买入 |
| 09:30:15 |
5.06 |
39 |
532 |
买入 |
| 09:30:18 |
5.06 |
153 |
685 |
买入 |
| 09:30:21 |
5.08 |
122 |
807 |
买入 |
| 09:30:24 |
5.08 |
64 |
871 |
买入 |
| 09:30:27 |
5.08 |
21 |
892 |
买入 |
| 09:30:30 |
5.08 |
398 |
1290 |
买入 |
| 09:30:39 |
5.09 |
55 |
1345 |
卖出 |
| 09:30:42 |
5.09 |
27 |
1372 |
买入 |
| 09:30:45 |
5.1 |
61 |
1433 |
买入 |
| 09:30:48 |
5.1 |
87 |
1520 |
买入 |
| 09:30:51 |
5.11 |
104 |
1624 |
买入 |
| 09:30:54 |
5.11 |
5 |
1629 |
买入 |
| 09:30:57 |
5.1 |
40 |
1669 |
卖出 |
| 09:31:00 |
5.1 |
182 |
1851 |
卖出 |
| 09:31:03 |
5.1 |
51 |
1902 |
卖出 |
| 09:31:06 |
5.1 |
15 |
1917 |
买入 |
| 09:31:09 |
5.1 |
40 |
1957 |
买入 |
| 09:31:12 |
5.1 |
20 |
1977 |
买入 |
| 09:31:15 |
5.09 |
130 |
2107 |
卖出 |
| 09:31:18 |
5.1 |
2 |
2109 |
买入 |
| 09:31:21 |
5.09 |
27 |
2136 |
卖出 |
| 09:31:24 |
5.09 |
18 |
2154 |
卖出 |
| 09:31:27 |
5.09 |
35 |
2189 |
买入 |
| 09:31:30 |
5.1 |
36 |
2225 |
买入 |
| 09:31:33 |
5.09 |
3 |
2228 |
卖出 |
| 09:31:36 |
5.09 |
5 |
2233 |
卖出 |
| 09:31:39 |
5.09 |
8 |
2241 |
卖出 |
| 09:31:42 |
5.09 |
1 |
2242 |
卖出 |
| 09:31:45 |
5.1 |
17 |
2259 |
买入 |
| 09:31:48 |
5.1 |
164 |
2423 |
买入 |
| 09:31:51 |
5.1 |
68 |
2491 |
买入 |
| 09:31:54 |
5.1 |
82 |
2573 |
买入 |
| 09:32:03 |
5.11 |
40 |
2613 |
买入 |
| 09:32:06 |
5.11 |
2 |
2615 |
买入 |
| 09:32:09 |
5.11 |
57 |
2672 |
买入 |
| 09:32:12 |
5.11 |
44 |
2716 |
买入 |
| 09:32:15 |
5.12 |
249 |
2965 |
买入 |
| 09:32:18 |
5.11 |
51 |
3016 |
卖出 |
| 09:32:21 |
5.12 |
50 |
3066 |
买入 |
| 09:32:24 |
5.12 |
12 |
3078 |
买入 |
| 09:32:30 |
5.12 |
20 |
3098 |
买入 |
| 09:32:33 |
5.12 |
14 |
3112 |
买入 |
| 09:32:36 |
5.12 |
5 |
3117 |
买入 |
| 09:32:39 |
5.12 |
35 |
3152 |
买入 |
| 09:32:42 |
5.12 |
2 |
3154 |
买入 |
| 09:32:45 |
5.11 |
129 |
3283 |
卖出 |
| 09:32:48 |
5.12 |
21 |
3304 |
买入 |
| 09:32:51 |
5.12 |
236 |
3540 |
买入 |
| 09:32:54 |
5.11 |
96 |
3636 |
卖出 |
| 09:32:57 |
5.12 |
151 |
3787 |
买入 |
| 09:33:00 |
5.11 |
203 |
3990 |
卖出 |
| 09:33:06 |
5.11 |
50 |
4040 |
买入 |
| 09:33:09 |
5.11 |
16 |
4056 |
买入 |
| 09:33:15 |
5.11 |
4 |
4060 |
买入 |
| 09:33:24 |
5.11 |
71 |
4131 |
买入 |
| 09:33:27 |
5.11 |
3 |
4134 |
买入 |
| 09:33:33 |
5.11 |
2 |
4136 |
买入 |
| 09:33:39 |
5.11 |
6 |
4142 |
买入 |
| 09:33:42 |
5.11 |
2 |
4144 |
买入 |
| 09:33:45 |
5.11 |
8 |
4152 |
买入 |
| 09:33:48 |
5.1 |
14 |
4166 |
卖出 |
| 09:33:51 |
5.11 |
7 |
4173 |
买入 |
| 09:33:57 |
5.11 |
4 |
4177 |
买入 |
| 09:34:00 |
5.1 |
6 |
4183 |
卖出 |
| 09:34:03 |
5.1 |
4 |
4187 |
卖出 |
| 09:34:12 |
5.1 |
23 |
4210 |
卖出 |
| 09:34:18 |
5.11 |
30 |
4240 |
买入 |
| 09:34:21 |
5.1 |
34 |
4274 |
卖出 |
| 09:34:24 |
5.11 |
45 |
4319 |
买入 |
| 09:34:27 |
5.11 |
15 |
4334 |
买入 |
| 09:34:30 |
5.11 |
28 |
4362 |
买入 |
| 09:34:33 |
5.11 |
16 |
4378 |
买入 |
| 09:34:36 |
5.11 |
216 |
4594 |
买入 |
| 09:34:42 |
5.12 |
7 |
4601 |
买入 |
| 09:34:45 |
5.11 |
37 |
4638 |
卖出 |
| 09:34:48 |
5.12 |
4 |
4642 |
买入 |
| 09:34:51 |
5.11 |
86 |
4728 |
卖出 |
| 09:34:54 |
5.11 |
15 |
4743 |
卖出 |
| 09:34:57 |
5.12 |
524 |
5267 |
买入 |
| 09:35:03 |
5.11 |
70 |
5337 |
卖出 |
| 09:35:06 |
5.12 |
79 |
5416 |
买入 |
| 09:35:09 |
5.12 |
115 |
5531 |
买入 |
| 09:35:12 |
5.12 |
178 |
5709 |
买入 |
| 09:35:15 |
5.12 |
29 |
5738 |
卖出 |
| 09:35:18 |
5.13 |
1 |
5739 |
买入 |
| 09:35:21 |
5.14 |
233 |
5972 |
买入 |
| 09:35:27 |
5.12 |
21 |
5993 |
卖出 |
| 09:35:30 |
5.14 |
3 |
5996 |
买入 |
| 09:35:33 |
5.13 |
4 |
6000 |
卖出 |
| 09:35:36 |
5.14 |
94 |
6094 |
买入 |
| 09:35:39 |
5.15 |
20 |
6114 |
买入 |
| 09:35:42 |
5.14 |
39 |
6153 |
卖出 |
| 09:35:45 |
5.15 |
50 |
6203 |
买入 |
| 09:35:48 |
5.14 |
154 |
6357 |
买入 |
| 09:35:51 |
5.14 |
12 |
6369 |
买入 |
| 09:35:54 |
5.14 |
2 |
6371 |
买入 |
| 09:35:57 |
5.14 |
10 |
6381 |
买入 |
| 09:36:00 |
5.14 |
4 |
6385 |
买入 |
| 09:36:06 |
5.14 |
26 |
6411 |
买入 |
| 09:36:12 |
5.14 |
30 |
6441 |
卖出 |
| 09:36:15 |
5.14 |
40 |
6481 |
买入 |
| 09:36:21 |
5.13 |
4 |
6485 |
卖出 |
| 09:36:24 |
5.14 |
2 |
6487 |
买入 |
| 09:36:33 |
5.13 |
2 |
6489 |
卖出 |
| 09:36:36 |
5.13 |
4 |
6493 |
卖出 |
| 09:36:39 |
5.13 |
12 |
6505 |
卖出 |
| 09:36:42 |
5.12 |
113 |
6618 |
卖出 |
| 09:36:45 |
5.13 |
4 |
6622 |
买入 |
| 09:36:48 |
5.13 |
9 |
6631 |
买入 |
| 09:36:51 |
5.13 |
48 |
6679 |
买入 |
| 09:36:54 |
5.13 |
11 |
6690 |
卖出 |
| 09:37:06 |
5.13 |
61 |
6751 |
买入 |
| 09:37:09 |
5.13 |
13 |
6764 |
买入 |
| 09:37:12 |
5.13 |
2 |
6766 |
买入 |
| 09:37:15 |
5.13 |
56 |
6822 |
买入 |
| 09:37:18 |
5.12 |
254 |
7076 |
卖出 |
| 09:37:21 |
5.14 |
112 |
7188 |
买入 |
| 09:37:24 |
5.14 |
15 |
7203 |
买入 |
| 09:37:30 |
5.13 |
1 |
7204 |
卖出 |
| 09:37:48 |
5.14 |
3 |
7207 |
买入 |
| 09:37:57 |
5.14 |
33 |
7240 |
买入 |
| 09:38:24 |
5.13 |
31 |
7271 |
卖出 |
| 09:38:27 |
5.14 |
50 |
7321 |
买入 |
| 09:38:30 |
5.14 |
2 |
7323 |
买入 |
| 09:38:39 |
5.13 |
131 |
7454 |
卖出 |
| 09:38:45 |
5.14 |
715 |
8169 |
买入 |
| 09:38:48 |
5.15 |
33 |
8202 |
买入 |
| 09:38:51 |
5.15 |
3 |
8205 |
买入 |
| 09:38:54 |
5.15 |
207 |
8412 |
买入 |
| 09:38:57 |
5.15 |
5 |
8417 |
买入 |
| 09:39:00 |
5.15 |
103 |
8520 |
买入 |
| 09:39:03 |
5.15 |
6 |
8526 |
买入 |
| 09:39:06 |
5.14 |
3 |
8529 |
卖出 |
| 09:39:09 |
5.15 |
32 |
8561 |
买入 |
| 09:39:15 |
5.14 |
2 |
8563 |
卖出 |
| 09:39:18 |
5.14 |
13 |
8576 |
卖出 |
| 09:39:21 |
5.14 |
1 |
8577 |
卖出 |
| 09:39:27 |
5.15 |
6 |
8583 |
买入 |
| 09:39:36 |
5.15 |
3 |
8586 |
买入 |
| 09:39:39 |
5.14 |
1 |
8587 |
卖出 |
| 09:39:42 |
5.14 |
31 |
8618 |
卖出 |
| 09:39:45 |
5.14 |
19 |
8637 |
卖出 |
| 09:39:48 |
5.15 |
17 |
8654 |
买入 |
| 09:39:51 |
5.15 |
43 |
8697 |
买入 |
| 09:39:54 |
5.15 |
27 |
8724 |
买入 |
| 09:39:57 |
5.15 |
27 |
8751 |
买入 |
| 09:40:00 |
5.15 |
21 |
8772 |
买入 |
| 09:40:03 |
5.15 |
2 |
8774 |
买入 |
| 09:40:06 |
5.15 |
4 |
8778 |
买入 |
| 09:40:09 |
5.15 |
2 |
8780 |
买入 |
| 09:40:12 |
5.14 |
100 |
8880 |
卖出 |
| 09:40:21 |
5.14 |
54 |
8934 |
卖出 |
| 09:40:27 |
5.14 |
1 |
8935 |
卖出 |
| 09:40:30 |
5.14 |
78 |
9013 |
卖出 |
| 09:40:33 |
5.14 |
31 |
9044 |
买入 |
| 09:40:36 |
5.14 |
241 |
9285 |
买入 |
| 09:40:39 |
5.14 |
267 |
9552 |
买入 |
| 09:40:48 |
5.15 |
2 |
9554 |
卖出 |
| 09:40:51 |
5.15 |
1 |
9555 |
卖出 |
| 09:40:54 |
5.15 |
29 |
9584 |
卖出 |
| 09:41:00 |
5.15 |
1 |
9585 |
买入 |
| 09:41:06 |
5.15 |
136 |
9721 |
买入 |
| 09:41:12 |
5.14 |
84 |
9805 |
卖出 |
| 09:41:18 |
5.14 |
54 |
9859 |
买入 |
| 09:41:21 |
5.14 |
59 |
9918 |
买入 |
| 09:41:24 |
5.14 |
124 |
10042 |
买入 |
| 09:41:27 |
5.14 |
205 |
10247 |
买入 |
| 09:41:36 |
5.15 |
1 |
10248 |
买入 |
| 09:41:42 |
5.15 |
133 |
10381 |
买入 |
| 09:41:45 |
5.15 |
4 |
10385 |
买入 |
| 09:41:51 |
5.15 |
82 |
10467 |
买入 |
| 09:41:54 |
5.15 |
2 |
10469 |
买入 |
| 09:41:57 |
5.15 |
1 |
10470 |
买入 |
| 09:42:03 |
5.15 |
4 |
10474 |
买入 |
| 09:42:06 |
5.15 |
4 |
10478 |
买入 |
| 09:42:12 |
5.15 |
2 |
10480 |
买入 |
| 09:42:21 |
5.15 |
177 |
10657 |
买入 |
| 09:42:24 |
5.15 |
4 |
10661 |
买入 |
| 09:42:27 |
5.15 |
23 |
10684 |
买入 |
| 09:42:30 |
5.15 |
31 |
10715 |
买入 |
| 09:42:33 |
5.15 |
64 |
10779 |
买入 |
| 09:42:39 |
5.15 |
148 |
10927 |
卖出 |
| 09:42:45 |
5.15 |
39 |
10966 |
买入 |
| 09:42:48 |
5.15 |
36 |
11002 |
买入 |
| 09:42:51 |
5.15 |
18 |
11020 |
买入 |
| 09:43:00 |
5.15 |
63 |
11083 |
买入 |
| 09:43:06 |
5.16 |
2 |
11085 |
买入 |
| 09:43:12 |
5.15 |
1 |
11086 |
卖出 |
| 09:43:15 |
5.15 |
18 |
11104 |
卖出 |
| 09:43:18 |
5.15 |
2 |
11106 |
卖出 |
| 09:43:24 |
5.15 |
20 |
11126 |
卖出 |
| 09:43:27 |
5.15 |
6 |
11132 |
卖出 |
| 09:43:36 |
5.15 |
15 |
11147 |
卖出 |
| 09:43:39 |
5.15 |
25 |
11172 |
买入 |
| 09:43:42 |
5.15 |
4 |
11176 |
买入 |
| 09:43:45 |
5.15 |
2 |
11178 |
买入 |
| 09:43:48 |
5.15 |
156 |
11334 |
买入 |
| 09:43:51 |
5.15 |
20 |
11354 |
买入 |
| 09:44:06 |
5.15 |
147 |
11501 |
买入 |
| 09:44:12 |
5.15 |
13 |
11514 |
买入 |
| 09:44:15 |
5.15 |
4 |
11518 |
买入 |
| 09:44:18 |
5.15 |
157 |
11675 |
买入 |
| 09:44:21 |
5.15 |
2 |
11677 |
买入 |
| 09:44:24 |
5.15 |
16 |
11693 |
买入 |
| 09:44:27 |
5.15 |
11 |
11704 |
买入 |
| 09:44:30 |
5.15 |
57 |
11761 |
买入 |
| 09:44:33 |
5.15 |
21 |
11782 |
买入 |
| 09:44:51 |
5.15 |
20 |
11802 |
卖出 |
| 09:44:54 |
5.15 |
10 |
11812 |
卖出 |
| 09:44:57 |
5.15 |
6 |
11818 |
卖出 |
| 09:45:00 |
5.16 |
89 |
11907 |
买入 |
| 09:45:03 |
5.15 |
1 |
11908 |
卖出 |
| 09:45:06 |
5.14 |
25 |
11933 |
卖出 |
| 09:45:12 |
5.14 |
2 |
11935 |
卖出 |
| 09:45:18 |
5.14 |
2 |
11937 |
卖出 |
| 09:45:21 |
5.14 |
1 |
11938 |
卖出 |
| 09:45:36 |
5.14 |
6 |
11944 |
卖出 |
| 09:45:42 |
5.14 |
16 |
11960 |
卖出 |
| 09:45:45 |
5.15 |
4 |
11964 |
买入 |
| 09:45:48 |
5.16 |
2 |
11966 |
买入 |
| 09:45:51 |
5.15 |
42 |
12008 |
卖出 |
| 09:45:57 |
5.15 |
9 |
12017 |
买入 |
| 09:46:09 |
5.15 |
8 |
12025 |
买入 |
| 09:46:12 |
5.15 |
64 |
12089 |
买入 |
| 09:46:21 |
5.15 |
40 |
12129 |
卖出 |
| 09:46:24 |
5.15 |
31 |
12160 |
卖出 |
| 09:46:27 |
5.15 |
2 |
12162 |
卖出 |
| 09:46:30 |
5.15 |
131 |
12293 |
卖出 |
| 09:46:42 |
5.15 |
72 |
12365 |
买入 |
| 09:46:45 |
5.15 |
13 |
12378 |
买入 |
| 09:46:48 |
5.14 |
57 |
12435 |
卖出 |
| 09:46:51 |
5.15 |
4 |
12439 |
买入 |
| 09:46:57 |
5.15 |
30 |
12469 |
买入 |
| 09:47:03 |
5.15 |
25 |
12494 |
买入 |
| 09:47:06 |
5.15 |
95 |
12589 |
买入 |
| 09:47:09 |
5.15 |
155 |
12744 |
买入 |
| 09:47:12 |
5.15 |
22 |
12766 |
买入 |
| 09:47:18 |
5.15 |
3 |
12769 |
卖出 |
| 09:47:24 |
5.15 |
10 |
12779 |
卖出 |
| 09:47:30 |
5.15 |
225 |
13004 |
卖出 |
| 09:47:36 |
5.15 |
4 |
13008 |
买入 |
| 09:47:45 |
5.15 |
345 |
13353 |
买入 |
| 09:47:48 |
5.15 |
1 |
13354 |
卖出 |
| 09:47:57 |
5.16 |
2 |
13356 |
买入 |
| 09:48:00 |
5.16 |
57 |
13413 |
买入 |
| 09:48:03 |
5.16 |
283 |
13696 |
买入 |
| 09:48:06 |
5.16 |
100 |
13796 |
卖出 |
| 09:48:09 |
5.16 |
121 |
13917 |
卖出 |
| 09:48:15 |
5.16 |
67 |
13984 |
卖出 |
| 09:48:18 |
5.17 |
184 |
14168 |
买入 |
| 09:48:21 |
5.16 |
110 |
14278 |
卖出 |
| 09:48:24 |
5.16 |
54 |
14332 |
买入 |
| 09:48:27 |
5.16 |
2 |
14334 |
买入 |
| 09:48:30 |
5.17 |
167 |
14501 |
买入 |
| 09:48:33 |
5.16 |
21 |
14522 |
卖出 |
| 09:48:36 |
5.16 |
3 |
14525 |
买入 |
| 09:48:39 |
5.16 |
143 |
14668 |
买入 |
| 09:48:42 |
5.16 |
9 |
14677 |
买入 |
| 09:48:45 |
5.16 |
24 |
14701 |
买入 |
| 09:48:48 |
5.16 |
50 |
14751 |
买入 |
| 09:48:51 |
5.16 |
7 |
14758 |
买入 |
| 09:49:00 |
5.15 |
12 |
14770 |
卖出 |
| 09:49:03 |
5.15 |
151 |
14921 |
卖出 |
| 09:49:06 |
5.15 |
5 |
14926 |
卖出 |
| 09:49:12 |
5.16 |
10 |
14936 |
买入 |
| 09:49:15 |
5.15 |
4 |
14940 |
卖出 |
| 09:49:18 |
5.16 |
112 |
15052 |
买入 |
| 09:49:21 |
5.15 |
207 |
15259 |
卖出 |
| 09:49:30 |
5.16 |
1 |
15260 |
买入 |
| 09:49:33 |
5.16 |
3 |
15263 |
卖出 |
| 09:49:36 |
5.16 |
8 |
15271 |
卖出 |
| 09:49:39 |
5.16 |
20 |
15291 |
卖出 |
| 09:49:42 |
5.16 |
166 |
15457 |
卖出 |
| 09:49:48 |
5.16 |
20 |
15477 |
买入 |
| 09:49:51 |
5.16 |
20 |
15497 |
买入 |
| 09:49:54 |
5.16 |
7 |
15504 |
买入 |
| 09:49:57 |
5.16 |
58 |
15562 |
买入 |
| 09:50:00 |
5.17 |
48 |
15610 |
买入 |
| 09:50:03 |
5.17 |
20 |
15630 |
买入 |
| 09:50:06 |
5.16 |
74 |
15704 |
卖出 |
| 09:50:12 |
5.16 |
35 |
15739 |
买入 |
| 09:50:15 |
5.16 |
9 |
15748 |
买入 |
| 09:50:21 |
5.16 |
35 |
15783 |
买入 |
| 09:50:24 |
5.15 |
22 |
15805 |
卖出 |
| 09:50:27 |
5.16 |
138 |
15943 |
买入 |
| 09:50:30 |
5.16 |
83 |
16026 |
买入 |