飞天诚信[300386]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:03 |
10.38 |
1 |
1 |
集合竞价 |
| 09:18:30 |
10.38 |
2 |
2 |
集合竞价 |
| 09:24:15 |
10.45 |
2 |
2 |
集合竞价 |
| 09:24:42 |
10.45 |
5 |
5 |
集合竞价 |
| 09:24:51 |
10.45 |
5 |
5 |
集合竞价 |
| 09:25:00 |
10.45 |
16 |
16 |
集合竞价 |
| 09:25:03 |
10.45 |
28 |
44 |
卖出 |
| 09:30:03 |
10.46 |
92 |
136 |
买入 |
| 09:30:06 |
10.5 |
133 |
269 |
买入 |
| 09:30:09 |
10.46 |
105 |
374 |
卖出 |
| 09:30:12 |
10.46 |
53 |
427 |
买入 |
| 09:30:15 |
10.53 |
25 |
452 |
买入 |
| 09:30:18 |
10.5 |
26 |
478 |
卖出 |
| 09:30:21 |
10.53 |
54 |
532 |
买入 |
| 09:30:24 |
10.54 |
437 |
969 |
买入 |
| 09:30:27 |
10.58 |
47 |
1016 |
买入 |
| 09:30:30 |
10.55 |
30 |
1046 |
卖出 |
| 09:30:33 |
10.59 |
317 |
1363 |
买入 |
| 09:30:36 |
10.6 |
62 |
1425 |
买入 |
| 09:30:39 |
10.6 |
27 |
1452 |
卖出 |
| 09:30:42 |
10.58 |
13 |
1465 |
卖出 |
| 09:30:45 |
10.59 |
15 |
1480 |
买入 |
| 09:30:48 |
10.58 |
510 |
1990 |
卖出 |
| 09:30:51 |
10.53 |
38 |
2028 |
卖出 |
| 09:30:54 |
10.54 |
47 |
2075 |
买入 |
| 09:30:57 |
10.55 |
6 |
2081 |
买入 |
| 09:31:00 |
10.54 |
29 |
2110 |
卖出 |
| 09:31:03 |
10.56 |
6 |
2116 |
买入 |
| 09:31:06 |
10.55 |
5 |
2121 |
卖出 |
| 09:31:09 |
10.56 |
16 |
2137 |
买入 |
| 09:31:12 |
10.58 |
116 |
2253 |
买入 |
| 09:31:15 |
10.6 |
114 |
2367 |
买入 |
| 09:31:18 |
10.58 |
132 |
2499 |
卖出 |
| 09:31:21 |
10.59 |
153 |
2652 |
买入 |
| 09:31:24 |
10.55 |
382 |
3034 |
卖出 |
| 09:31:27 |
10.53 |
76 |
3110 |
卖出 |
| 09:31:30 |
10.54 |
190 |
3300 |
买入 |
| 09:31:33 |
10.55 |
30 |
3330 |
买入 |
| 09:31:36 |
10.5 |
70 |
3400 |
卖出 |
| 09:31:39 |
10.53 |
26 |
3426 |
买入 |
| 09:31:42 |
10.52 |
5 |
3431 |
买入 |
| 09:31:45 |
10.52 |
8 |
3439 |
卖出 |
| 09:31:48 |
10.5 |
4 |
3443 |
卖出 |
| 09:31:51 |
10.52 |
23 |
3466 |
买入 |
| 09:31:54 |
10.5 |
7 |
3473 |
卖出 |
| 09:31:57 |
10.5 |
73 |
3546 |
卖出 |
| 09:32:00 |
10.5 |
50 |
3596 |
卖出 |
| 09:32:03 |
10.51 |
3 |
3599 |
买入 |
| 09:32:06 |
10.51 |
14 |
3613 |
买入 |
| 09:32:09 |
10.5 |
13 |
3626 |
卖出 |
| 09:32:12 |
10.54 |
22 |
3648 |
买入 |
| 09:32:18 |
10.55 |
13 |
3661 |
买入 |
| 09:32:21 |
10.54 |
1 |
3662 |
卖出 |
| 09:32:24 |
10.58 |
1 |
3663 |
买入 |
| 09:32:27 |
10.58 |
12 |
3675 |
买入 |
| 09:32:30 |
10.58 |
4 |
3679 |
买入 |
| 09:32:33 |
10.6 |
18 |
3697 |
买入 |
| 09:32:36 |
10.58 |
32 |
3729 |
卖出 |
| 09:32:39 |
10.57 |
88 |
3817 |
卖出 |
| 09:32:42 |
10.58 |
53 |
3870 |
买入 |
| 09:32:45 |
10.58 |
31 |
3901 |
买入 |
| 09:32:48 |
10.58 |
10 |
3911 |
买入 |
| 09:32:51 |
10.58 |
3 |
3914 |
买入 |
| 09:32:54 |
10.58 |
4 |
3918 |
卖出 |
| 09:32:57 |
10.58 |
22 |
3940 |
卖出 |
| 09:33:00 |
10.56 |
1 |
3941 |
卖出 |
| 09:33:03 |
10.55 |
11 |
3952 |
卖出 |
| 09:33:06 |
10.56 |
14 |
3966 |
买入 |
| 09:33:09 |
10.55 |
29 |
3995 |
卖出 |
| 09:33:12 |
10.56 |
51 |
4046 |
买入 |
| 09:33:15 |
10.55 |
13 |
4059 |
卖出 |
| 09:33:18 |
10.55 |
6 |
4065 |
卖出 |
| 09:33:24 |
10.56 |
18 |
4083 |
买入 |
| 09:33:27 |
10.57 |
93 |
4176 |
买入 |
| 09:33:30 |
10.56 |
3 |
4179 |
买入 |
| 09:33:33 |
10.56 |
5 |
4184 |
买入 |
| 09:33:36 |
10.55 |
1 |
4185 |
卖出 |
| 09:33:42 |
10.56 |
6 |
4191 |
买入 |
| 09:33:48 |
10.56 |
33 |
4224 |
买入 |
| 09:33:57 |
10.56 |
19 |
4243 |
买入 |
| 09:34:00 |
10.55 |
5 |
4248 |
卖出 |
| 09:34:03 |
10.54 |
51 |
4299 |
卖出 |
| 09:34:12 |
10.54 |
1 |
4300 |
卖出 |
| 09:34:15 |
10.55 |
3 |
4303 |
买入 |
| 09:34:18 |
10.56 |
2 |
4305 |
买入 |
| 09:34:24 |
10.56 |
2 |
4307 |
买入 |
| 09:34:33 |
10.56 |
1 |
4308 |
买入 |
| 09:34:42 |
10.55 |
11 |
4319 |
买入 |
| 09:34:45 |
10.58 |
123 |
4442 |
买入 |
| 09:34:48 |
10.56 |
7 |
4449 |
卖出 |
| 09:34:51 |
10.56 |
63 |
4512 |
卖出 |
| 09:34:54 |
10.59 |
3 |
4515 |
买入 |
| 09:34:57 |
10.6 |
47 |
4562 |
买入 |
| 09:35:03 |
10.6 |
3 |
4565 |
买入 |
| 09:35:18 |
10.59 |
18 |
4583 |
卖出 |
| 09:35:21 |
10.59 |
12 |
4595 |
卖出 |
| 09:35:24 |
10.6 |
210 |
4805 |
买入 |
| 09:35:27 |
10.63 |
175 |
4980 |
买入 |
| 09:35:30 |
10.6 |
104 |
5084 |
卖出 |
| 09:35:33 |
10.61 |
4 |
5088 |
买入 |
| 09:35:36 |
10.6 |
3 |
5091 |
卖出 |
| 09:35:39 |
10.61 |
21 |
5112 |
买入 |
| 09:35:42 |
10.62 |
22 |
5134 |
买入 |
| 09:35:48 |
10.63 |
12 |
5146 |
买入 |
| 09:35:51 |
10.64 |
1 |
5147 |
买入 |
| 09:35:54 |
10.62 |
1 |
5148 |
卖出 |
| 09:35:57 |
10.64 |
65 |
5213 |
买入 |
| 09:36:00 |
10.62 |
1 |
5214 |
卖出 |
| 09:36:03 |
10.65 |
87 |
5301 |
买入 |
| 09:36:06 |
10.64 |
16 |
5317 |
卖出 |
| 09:36:09 |
10.61 |
26 |
5343 |
卖出 |
| 09:36:12 |
10.61 |
30 |
5373 |
卖出 |
| 09:36:15 |
10.62 |
4 |
5377 |
买入 |
| 09:36:18 |
10.61 |
2 |
5379 |
卖出 |
| 09:36:21 |
10.64 |
9 |
5388 |
买入 |
| 09:36:24 |
10.65 |
18 |
5406 |
买入 |
| 09:36:30 |
10.64 |
2 |
5408 |
卖出 |
| 09:36:33 |
10.64 |
126 |
5534 |
卖出 |
| 09:36:39 |
10.66 |
23 |
5557 |
买入 |
| 09:36:42 |
10.66 |
199 |
5756 |
买入 |
| 09:36:45 |
10.65 |
17 |
5773 |
卖出 |
| 09:36:48 |
10.65 |
6 |
5779 |
卖出 |
| 09:36:51 |
10.66 |
17 |
5796 |
买入 |
| 09:36:54 |
10.65 |
25 |
5821 |
卖出 |
| 09:37:00 |
10.66 |
4 |
5825 |
买入 |
| 09:37:03 |
10.66 |
1 |
5826 |
买入 |
| 09:37:06 |
10.66 |
10 |
5836 |
买入 |
| 09:37:09 |
10.67 |
88 |
5924 |
买入 |
| 09:37:12 |
10.64 |
142 |
6066 |
卖出 |
| 09:37:15 |
10.64 |
125 |
6191 |
买入 |
| 09:37:18 |
10.65 |
1 |
6192 |
卖出 |
| 09:37:21 |
10.67 |
10 |
6202 |
买入 |
| 09:37:27 |
10.65 |
1 |
6203 |
卖出 |
| 09:37:30 |
10.67 |
5 |
6208 |
买入 |
| 09:37:33 |
10.67 |
1 |
6209 |
买入 |
| 09:37:36 |
10.65 |
41 |
6250 |
卖出 |
| 09:37:42 |
10.65 |
5 |
6255 |
卖出 |
| 09:37:45 |
10.65 |
28 |
6283 |
卖出 |
| 09:37:48 |
10.64 |
18 |
6301 |
卖出 |
| 09:37:51 |
10.64 |
6 |
6307 |
卖出 |
| 09:37:54 |
10.64 |
2 |
6309 |
买入 |
| 09:37:57 |
10.65 |
19 |
6328 |
买入 |
| 09:38:00 |
10.63 |
2 |
6330 |
卖出 |
| 09:38:03 |
10.64 |
1 |
6331 |
买入 |
| 09:38:15 |
10.64 |
1 |
6332 |
买入 |
| 09:38:18 |
10.64 |
13 |
6345 |
买入 |
| 09:38:24 |
10.63 |
60 |
6405 |
卖出 |
| 09:38:27 |
10.63 |
22 |
6427 |
卖出 |
| 09:38:30 |
10.63 |
1 |
6428 |
买入 |
| 09:38:36 |
10.63 |
2 |
6430 |
买入 |
| 09:38:39 |
10.63 |
45 |
6475 |
买入 |
| 09:38:42 |
10.66 |
118 |
6593 |
买入 |
| 09:38:45 |
10.67 |
175 |
6768 |
买入 |
| 09:38:48 |
10.68 |
5 |
6773 |
买入 |
| 09:38:51 |
10.68 |
3 |
6776 |
买入 |
| 09:38:54 |
10.68 |
7 |
6783 |
买入 |
| 09:38:57 |
10.67 |
32 |
6815 |
卖出 |
| 09:39:00 |
10.67 |
6 |
6821 |
买入 |
| 09:39:03 |
10.66 |
2 |
6823 |
卖出 |
| 09:39:09 |
10.65 |
11 |
6834 |
卖出 |
| 09:39:12 |
10.66 |
31 |
6865 |
买入 |
| 09:39:15 |
10.66 |
4 |
6869 |
买入 |
| 09:39:18 |
10.66 |
3 |
6872 |
卖出 |
| 09:39:21 |
10.66 |
2 |
6874 |
卖出 |
| 09:39:24 |
10.66 |
8 |
6882 |
卖出 |
| 09:39:27 |
10.67 |
94 |
6976 |
买入 |
| 09:39:30 |
10.66 |
4 |
6980 |
卖出 |
| 09:39:33 |
10.67 |
21 |
7001 |
买入 |
| 09:39:36 |
10.66 |
31 |
7032 |
卖出 |
| 09:39:39 |
10.67 |
30 |
7062 |
买入 |
| 09:39:45 |
10.66 |
15 |
7077 |
卖出 |
| 09:39:48 |
10.66 |
6 |
7083 |
卖出 |
| 09:39:51 |
10.66 |
92 |
7175 |
卖出 |
| 09:39:54 |
10.66 |
12 |
7187 |
卖出 |
| 09:39:57 |
10.66 |
30 |
7217 |
卖出 |
| 09:40:00 |
10.66 |
4 |
7221 |
卖出 |
| 09:40:03 |
10.66 |
42 |
7263 |
卖出 |
| 09:40:06 |
10.66 |
61 |
7324 |
卖出 |
| 09:40:09 |
10.65 |
51 |
7375 |
卖出 |
| 09:40:12 |
10.65 |
14 |
7389 |
卖出 |
| 09:40:15 |
10.66 |
15 |
7404 |
买入 |
| 09:40:18 |
10.66 |
18 |
7422 |
买入 |
| 09:40:21 |
10.66 |
120 |
7542 |
买入 |
| 09:40:24 |
10.67 |
72 |
7614 |
买入 |
| 09:40:27 |
10.66 |
194 |
7808 |
卖出 |
| 09:40:30 |
10.67 |
63 |
7871 |
买入 |
| 09:40:33 |
10.67 |
2 |
7873 |
买入 |
| 09:40:36 |
10.67 |
1 |
7874 |
买入 |
| 09:40:39 |
10.67 |
6 |
7880 |
买入 |
| 09:40:42 |
10.67 |
59 |
7939 |
买入 |
| 09:40:45 |
10.69 |
352 |
8291 |
买入 |
| 09:40:51 |
10.7 |
36 |
8327 |
买入 |
| 09:40:54 |
10.72 |
175 |
8502 |
买入 |
| 09:40:57 |
10.72 |
21 |
8523 |
买入 |
| 09:41:00 |
10.72 |
33 |
8556 |
卖出 |
| 09:41:03 |
10.72 |
10 |
8566 |
买入 |
| 09:41:06 |
10.72 |
11 |
8577 |
买入 |
| 09:41:09 |
10.72 |
6 |
8583 |
买入 |
| 09:41:12 |
10.71 |
92 |
8675 |
卖出 |
| 09:41:15 |
10.73 |
18 |
8693 |
买入 |
| 09:41:18 |
10.72 |
157 |
8850 |
卖出 |
| 09:41:21 |
10.73 |
18 |
8868 |
买入 |
| 09:41:24 |
10.72 |
3 |
8871 |
卖出 |
| 09:41:27 |
10.73 |
2 |
8873 |
买入 |
| 09:41:30 |
10.73 |
28 |
8901 |
买入 |
| 09:41:33 |
10.73 |
55 |
8956 |
买入 |
| 09:41:39 |
10.72 |
80 |
9036 |
卖出 |
| 09:41:42 |
10.73 |
69 |
9105 |
买入 |
| 09:41:45 |
10.73 |
39 |
9144 |
卖出 |
| 09:41:51 |
10.73 |
102 |
9246 |
卖出 |
| 09:41:54 |
10.74 |
62 |
9308 |
买入 |
| 09:41:57 |
10.74 |
2 |
9310 |
买入 |
| 09:42:00 |
10.73 |
5 |
9315 |
卖出 |
| 09:42:03 |
10.72 |
29 |
9344 |
卖出 |
| 09:42:06 |
10.71 |
166 |
9510 |
卖出 |
| 09:42:09 |
10.71 |
1 |
9511 |
买入 |
| 09:42:12 |
10.7 |
6 |
9517 |
卖出 |
| 09:42:15 |
10.7 |
15 |
9532 |
卖出 |
| 09:42:18 |
10.7 |
6 |
9538 |
卖出 |
| 09:42:21 |
10.69 |
18 |
9556 |
卖出 |
| 09:42:24 |
10.7 |
3 |
9559 |
买入 |
| 09:42:27 |
10.68 |
43 |
9602 |
卖出 |
| 09:42:30 |
10.7 |
5 |
9607 |
买入 |
| 09:42:33 |
10.69 |
10 |
9617 |
卖出 |
| 09:42:36 |
10.68 |
14 |
9631 |
卖出 |
| 09:42:39 |
10.69 |
131 |
9762 |
买入 |
| 09:42:42 |
10.68 |
23 |
9785 |
卖出 |
| 09:42:48 |
10.68 |
6 |
9791 |
卖出 |
| 09:42:51 |
10.69 |
7 |
9798 |
买入 |
| 09:42:54 |
10.69 |
71 |
9869 |
买入 |
| 09:42:57 |
10.69 |
19 |
9888 |
买入 |
| 09:43:03 |
10.68 |
2 |
9890 |
卖出 |
| 09:43:06 |
10.68 |
2 |
9892 |
卖出 |
| 09:43:09 |
10.68 |
14 |
9906 |
卖出 |
| 09:43:12 |
10.68 |
5 |
9911 |
卖出 |
| 09:43:15 |
10.7 |
23 |
9934 |
买入 |
| 09:43:18 |
10.7 |
108 |
10042 |
买入 |
| 09:43:21 |
10.69 |
11 |
10053 |
卖出 |
| 09:43:24 |
10.72 |
33 |
10086 |
买入 |
| 09:43:33 |
10.72 |
13 |
10099 |
买入 |
| 09:43:36 |
10.71 |
53 |
10152 |
卖出 |
| 09:43:39 |
10.71 |
2 |
10154 |
卖出 |
| 09:43:42 |
10.7 |
4 |
10158 |
卖出 |
| 09:43:45 |
10.71 |
20 |
10178 |
买入 |
| 09:43:48 |
10.72 |
91 |
10269 |
买入 |
| 09:43:51 |
10.72 |
34 |
10303 |
买入 |
| 09:43:54 |
10.72 |
6 |
10309 |
买入 |
| 09:44:03 |
10.73 |
10 |
10319 |
买入 |
| 09:44:06 |
10.74 |
65 |
10384 |
买入 |
| 09:44:12 |
10.74 |
4 |
10388 |
买入 |
| 09:44:15 |
10.74 |
19 |
10407 |
买入 |
| 09:44:18 |
10.74 |
18 |
10425 |
买入 |
| 09:44:21 |
10.74 |
14 |
10439 |
买入 |
| 09:44:24 |
10.74 |
15 |
10454 |
买入 |
| 09:44:27 |
10.74 |
37 |
10491 |
卖出 |
| 09:44:36 |
10.74 |
62 |
10553 |
卖出 |
| 09:44:39 |
10.74 |
2 |
10555 |
卖出 |
| 09:44:42 |
10.75 |
53 |
10608 |
买入 |
| 09:44:45 |
10.75 |
5 |
10613 |
买入 |
| 09:44:48 |
10.75 |
24 |
10637 |
买入 |
| 09:44:51 |
10.75 |
22 |
10659 |
买入 |
| 09:44:54 |
10.75 |
5 |
10664 |
卖出 |
| 09:44:57 |
10.75 |
2 |
10666 |
卖出 |
| 09:45:00 |
10.76 |
66 |
10732 |
买入 |
| 09:45:03 |
10.76 |
11 |
10743 |
卖出 |
| 09:45:06 |
10.76 |
138 |
10881 |
卖出 |
| 09:45:09 |
10.76 |
33 |
10914 |
买入 |
| 09:45:12 |
10.77 |
51 |
10965 |
买入 |
| 09:45:15 |
10.75 |
2 |
10967 |
卖出 |
| 09:45:18 |
10.76 |
9 |
10976 |
买入 |
| 09:45:21 |
10.76 |
9 |
10985 |
卖出 |
| 09:45:24 |
10.75 |
10 |
10995 |
卖出 |
| 09:45:27 |
10.76 |
8 |
11003 |
买入 |
| 09:45:30 |
10.77 |
93 |
11096 |
买入 |
| 09:45:33 |
10.77 |
16 |
11112 |
卖出 |
| 09:45:36 |
10.77 |
45 |
11157 |
卖出 |
| 09:45:39 |
10.78 |
122 |
11279 |
买入 |
| 09:45:42 |
10.77 |
5 |
11284 |
卖出 |
| 09:45:45 |
10.78 |
167 |
11451 |
买入 |
| 09:45:48 |
10.79 |
87 |
11538 |
买入 |
| 09:45:51 |
10.8 |
493 |
12031 |
买入 |
| 09:45:54 |
10.8 |
11 |
12042 |
卖出 |
| 09:45:57 |
10.81 |
27 |
12069 |
买入 |
| 09:46:00 |
10.83 |
31 |
12100 |
买入 |
| 09:46:03 |
10.83 |
66 |
12166 |
买入 |
| 09:46:06 |
10.83 |
78 |
12244 |
买入 |
| 09:46:09 |
10.84 |
148 |
12392 |
买入 |
| 09:46:12 |
10.83 |
28 |
12420 |
卖出 |
| 09:46:15 |
10.83 |
107 |
12527 |
买入 |
| 09:46:18 |
10.84 |
42 |
12569 |
买入 |
| 09:46:24 |
10.83 |
128 |
12697 |
卖出 |
| 09:46:27 |
10.83 |
220 |
12917 |
卖出 |
| 09:46:30 |
10.83 |
79 |
12996 |
买入 |
| 09:46:33 |
10.84 |
302 |
13298 |
买入 |
| 09:46:36 |
10.84 |
12 |
13310 |
卖出 |
| 09:46:39 |
10.84 |
138 |
13448 |
卖出 |
| 09:46:42 |
10.86 |
39 |
13487 |
买入 |
| 09:46:45 |
10.86 |
12 |
13499 |
卖出 |
| 09:46:48 |
10.86 |
14 |
13513 |
卖出 |
| 09:46:51 |
10.87 |
17 |
13530 |
买入 |