飞亚达[000026]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.63 |
7 |
7 |
集合竞价 |
| 09:15:09 |
11.63 |
18 |
18 |
集合竞价 |
| 09:15:27 |
11.63 |
18 |
18 |
集合竞价 |
| 09:17:42 |
11.63 |
23 |
23 |
集合竞价 |
| 09:18:00 |
11.7 |
89 |
89 |
集合竞价 |
| 09:18:36 |
11.74 |
138 |
138 |
集合竞价 |
| 09:19:03 |
11.74 |
138 |
138 |
集合竞价 |
| 09:19:21 |
11.74 |
149 |
149 |
集合竞价 |
| 09:19:57 |
11.74 |
149 |
149 |
集合竞价 |
| 09:20:27 |
11.74 |
149 |
149 |
集合竞价 |
| 09:20:54 |
11.74 |
149 |
149 |
集合竞价 |
| 09:21:03 |
11.74 |
149 |
149 |
集合竞价 |
| 09:21:12 |
11.74 |
149 |
149 |
集合竞价 |
| 09:21:30 |
11.74 |
164 |
164 |
集合竞价 |
| 09:21:57 |
11.73 |
164 |
164 |
集合竞价 |
| 09:22:15 |
11.71 |
164 |
164 |
集合竞价 |
| 09:22:33 |
11.71 |
165 |
165 |
集合竞价 |
| 09:22:42 |
11.71 |
165 |
165 |
集合竞价 |
| 09:22:51 |
11.71 |
165 |
165 |
集合竞价 |
| 09:23:09 |
11.71 |
165 |
165 |
集合竞价 |
| 09:23:27 |
11.71 |
195 |
195 |
集合竞价 |
| 09:23:36 |
11.71 |
195 |
195 |
集合竞价 |
| 09:23:54 |
11.71 |
195 |
195 |
集合竞价 |
| 09:24:03 |
11.71 |
200 |
200 |
集合竞价 |
| 09:24:12 |
11.7 |
200 |
200 |
集合竞价 |
| 09:24:21 |
11.68 |
200 |
200 |
集合竞价 |
| 09:24:30 |
11.67 |
200 |
200 |
集合竞价 |
| 09:24:39 |
11.66 |
205 |
205 |
集合竞价 |
| 09:24:57 |
11.65 |
217 |
217 |
集合竞价 |
| 09:25:00 |
11.6 |
322 |
539 |
卖出 |
| 09:30:00 |
11.6 |
16 |
555 |
卖出 |
| 09:30:03 |
11.58 |
293 |
848 |
卖出 |
| 09:30:06 |
11.6 |
52 |
900 |
买入 |
| 09:30:09 |
11.6 |
116 |
1016 |
买入 |
| 09:30:12 |
11.62 |
113 |
1129 |
买入 |
| 09:30:15 |
11.62 |
5 |
1134 |
买入 |
| 09:30:18 |
11.62 |
14 |
1148 |
买入 |
| 09:30:21 |
11.62 |
3 |
1151 |
买入 |
| 09:30:24 |
11.62 |
16 |
1167 |
买入 |
| 09:30:27 |
11.64 |
35 |
1202 |
买入 |
| 09:30:30 |
11.61 |
35 |
1237 |
卖出 |
| 09:30:33 |
11.62 |
51 |
1288 |
买入 |
| 09:30:36 |
11.61 |
75 |
1363 |
卖出 |
| 09:30:39 |
11.63 |
23 |
1386 |
买入 |
| 09:30:42 |
11.61 |
41 |
1427 |
卖出 |
| 09:30:48 |
11.61 |
1 |
1428 |
卖出 |
| 09:30:54 |
11.61 |
4 |
1432 |
卖出 |
| 09:30:57 |
11.61 |
2 |
1434 |
卖出 |
| 09:31:00 |
11.61 |
53 |
1487 |
卖出 |
| 09:31:03 |
11.6 |
136 |
1623 |
卖出 |
| 09:31:06 |
11.59 |
46 |
1669 |
卖出 |
| 09:31:09 |
11.59 |
15 |
1684 |
卖出 |
| 09:31:12 |
11.61 |
19 |
1703 |
买入 |
| 09:31:15 |
11.61 |
19 |
1722 |
买入 |
| 09:31:18 |
11.61 |
26 |
1748 |
卖出 |
| 09:31:21 |
11.62 |
8 |
1756 |
买入 |
| 09:31:24 |
11.62 |
3 |
1759 |
买入 |
| 09:31:27 |
11.62 |
1 |
1760 |
买入 |
| 09:31:30 |
11.62 |
12 |
1772 |
买入 |
| 09:31:33 |
11.63 |
18 |
1790 |
买入 |
| 09:31:36 |
11.63 |
9 |
1799 |
买入 |
| 09:31:39 |
11.64 |
25 |
1824 |
买入 |
| 09:31:45 |
11.64 |
5 |
1829 |
买入 |
| 09:31:48 |
11.65 |
15 |
1844 |
买入 |
| 09:31:54 |
11.64 |
10 |
1854 |
卖出 |
| 09:31:57 |
11.62 |
10 |
1864 |
卖出 |
| 09:32:03 |
11.64 |
11 |
1875 |
买入 |
| 09:32:06 |
11.64 |
14 |
1889 |
买入 |
| 09:32:12 |
11.64 |
6 |
1895 |
买入 |
| 09:32:15 |
11.64 |
29 |
1924 |
买入 |
| 09:32:18 |
11.65 |
71 |
1995 |
买入 |
| 09:32:21 |
11.64 |
2 |
1997 |
卖出 |
| 09:32:27 |
11.65 |
15 |
2012 |
买入 |
| 09:32:30 |
11.65 |
15 |
2027 |
卖出 |
| 09:32:33 |
11.64 |
79 |
2106 |
卖出 |
| 09:32:36 |
11.65 |
11 |
2117 |
买入 |
| 09:32:39 |
11.65 |
3 |
2120 |
买入 |
| 09:32:42 |
11.65 |
1 |
2121 |
买入 |
| 09:32:45 |
11.64 |
15 |
2136 |
卖出 |
| 09:32:48 |
11.65 |
5 |
2141 |
买入 |
| 09:32:54 |
11.64 |
19 |
2160 |
卖出 |
| 09:32:57 |
11.64 |
4 |
2164 |
卖出 |
| 09:33:03 |
11.64 |
53 |
2217 |
卖出 |
| 09:33:06 |
11.63 |
97 |
2314 |
卖出 |
| 09:33:09 |
11.64 |
1 |
2315 |
买入 |
| 09:33:12 |
11.64 |
49 |
2364 |
卖出 |
| 09:33:15 |
11.63 |
47 |
2411 |
卖出 |
| 09:33:21 |
11.63 |
1 |
2412 |
卖出 |
| 09:33:24 |
11.63 |
27 |
2439 |
卖出 |
| 09:33:27 |
11.63 |
2 |
2441 |
买入 |
| 09:33:33 |
11.63 |
5 |
2446 |
买入 |
| 09:33:36 |
11.62 |
21 |
2467 |
卖出 |
| 09:33:42 |
11.62 |
21 |
2488 |
卖出 |
| 09:33:48 |
11.62 |
4 |
2492 |
卖出 |
| 09:33:54 |
11.62 |
1 |
2493 |
买入 |
| 09:33:57 |
11.62 |
1 |
2494 |
买入 |
| 09:34:00 |
11.62 |
1 |
2495 |
买入 |
| 09:34:03 |
11.61 |
4 |
2499 |
卖出 |
| 09:34:06 |
11.62 |
16 |
2515 |
买入 |
| 09:34:09 |
11.61 |
34 |
2549 |
卖出 |
| 09:34:12 |
11.61 |
47 |
2596 |
买入 |
| 09:34:15 |
11.63 |
11 |
2607 |
买入 |
| 09:34:18 |
11.62 |
5 |
2612 |
卖出 |
| 09:34:24 |
11.63 |
7 |
2619 |
买入 |
| 09:34:27 |
11.61 |
40 |
2659 |
卖出 |
| 09:34:30 |
11.62 |
39 |
2698 |
买入 |
| 09:34:33 |
11.63 |
21 |
2719 |
买入 |
| 09:34:36 |
11.62 |
1 |
2720 |
卖出 |
| 09:34:42 |
11.64 |
39 |
2759 |
买入 |
| 09:34:45 |
11.64 |
2 |
2761 |
卖出 |
| 09:34:48 |
11.64 |
74 |
2835 |
买入 |
| 09:34:51 |
11.64 |
13 |
2848 |
买入 |
| 09:34:54 |
11.63 |
1 |
2849 |
卖出 |
| 09:34:57 |
11.64 |
7 |
2856 |
买入 |
| 09:35:00 |
11.64 |
115 |
2971 |
买入 |
| 09:35:03 |
11.64 |
36 |
3007 |
买入 |
| 09:35:06 |
11.62 |
56 |
3063 |
卖出 |
| 09:35:09 |
11.64 |
1 |
3064 |
买入 |
| 09:35:12 |
11.65 |
262 |
3326 |
买入 |
| 09:35:18 |
11.64 |
5 |
3331 |
卖出 |
| 09:35:21 |
11.65 |
33 |
3364 |
买入 |
| 09:35:24 |
11.67 |
52 |
3416 |
买入 |
| 09:35:27 |
11.66 |
13 |
3429 |
买入 |
| 09:35:30 |
11.65 |
1 |
3430 |
卖出 |
| 09:35:36 |
11.66 |
57 |
3487 |
买入 |
| 09:35:42 |
11.65 |
1 |
3488 |
卖出 |
| 09:35:45 |
11.65 |
3 |
3491 |
卖出 |
| 09:35:48 |
11.66 |
13 |
3504 |
买入 |
| 09:35:51 |
11.65 |
15 |
3519 |
卖出 |
| 09:35:54 |
11.65 |
6 |
3525 |
买入 |
| 09:36:00 |
11.65 |
10 |
3535 |
卖出 |
| 09:36:03 |
11.67 |
36 |
3571 |
买入 |
| 09:36:06 |
11.67 |
3 |
3574 |
买入 |
| 09:36:09 |
11.68 |
60 |
3634 |
买入 |
| 09:36:12 |
11.66 |
20 |
3654 |
卖出 |
| 09:36:18 |
11.67 |
51 |
3705 |
买入 |
| 09:36:24 |
11.67 |
83 |
3788 |
买入 |
| 09:36:27 |
11.68 |
51 |
3839 |
买入 |
| 09:36:30 |
11.68 |
8 |
3847 |
卖出 |
| 09:36:33 |
11.68 |
12 |
3859 |
卖出 |
| 09:36:36 |
11.69 |
94 |
3953 |
买入 |
| 09:36:39 |
11.68 |
6 |
3959 |
卖出 |
| 09:36:45 |
11.67 |
13 |
3972 |
卖出 |
| 09:36:48 |
11.69 |
51 |
4023 |
买入 |
| 09:36:51 |
11.68 |
212 |
4235 |
买入 |
| 09:36:54 |
11.68 |
20 |
4255 |
卖出 |
| 09:36:57 |
11.69 |
85 |
4340 |
买入 |
| 09:37:00 |
11.69 |
98 |
4438 |
买入 |
| 09:37:06 |
11.68 |
50 |
4488 |
卖出 |
| 09:37:12 |
11.68 |
10 |
4498 |
卖出 |
| 09:37:15 |
11.68 |
46 |
4544 |
卖出 |
| 09:37:18 |
11.68 |
69 |
4613 |
卖出 |
| 09:37:21 |
11.68 |
6 |
4619 |
卖出 |
| 09:37:24 |
11.68 |
5 |
4624 |
买入 |
| 09:37:27 |
11.67 |
28 |
4652 |
卖出 |
| 09:37:30 |
11.68 |
1 |
4653 |
买入 |
| 09:37:39 |
11.67 |
20 |
4673 |
卖出 |
| 09:37:48 |
11.68 |
1 |
4674 |
买入 |
| 09:37:51 |
11.69 |
31 |
4705 |
买入 |
| 09:38:00 |
11.68 |
12 |
4717 |
卖出 |
| 09:38:03 |
11.68 |
9 |
4726 |
卖出 |
| 09:38:06 |
11.67 |
13 |
4739 |
卖出 |
| 09:38:15 |
11.68 |
30 |
4769 |
买入 |
| 09:38:21 |
11.67 |
1 |
4770 |
卖出 |
| 09:38:24 |
11.67 |
183 |
4953 |
卖出 |
| 09:38:27 |
11.66 |
90 |
5043 |
卖出 |
| 09:38:30 |
11.66 |
3 |
5046 |
卖出 |
| 09:38:33 |
11.66 |
145 |
5191 |
卖出 |
| 09:38:36 |
11.66 |
314 |
5505 |
卖出 |
| 09:38:39 |
11.68 |
83 |
5588 |
买入 |
| 09:38:42 |
11.67 |
161 |
5749 |
卖出 |
| 09:38:45 |
11.67 |
20 |
5769 |
买入 |
| 09:38:48 |
11.66 |
20 |
5789 |
卖出 |
| 09:38:57 |
11.66 |
30 |
5819 |
卖出 |
| 09:39:00 |
11.66 |
48 |
5867 |
卖出 |
| 09:39:03 |
11.66 |
1 |
5868 |
卖出 |
| 09:39:06 |
11.65 |
12 |
5880 |
卖出 |
| 09:39:09 |
11.66 |
2 |
5882 |
买入 |
| 09:39:12 |
11.65 |
8 |
5890 |
卖出 |
| 09:39:21 |
11.64 |
39 |
5929 |
卖出 |
| 09:39:24 |
11.64 |
37 |
5966 |
买入 |
| 09:39:27 |
11.65 |
40 |
6006 |
买入 |
| 09:39:39 |
11.65 |
19 |
6025 |
买入 |
| 09:39:45 |
11.65 |
1 |
6026 |
买入 |
| 09:39:48 |
11.65 |
4 |
6030 |
买入 |
| 09:39:51 |
11.65 |
12 |
6042 |
买入 |
| 09:39:54 |
11.65 |
122 |
6164 |
卖出 |
| 09:40:06 |
11.65 |
31 |
6195 |
买入 |
| 09:40:09 |
11.63 |
228 |
6423 |
卖出 |
| 09:40:12 |
11.63 |
2 |
6425 |
卖出 |
| 09:40:21 |
11.63 |
8 |
6433 |
买入 |
| 09:40:30 |
11.63 |
2 |
6435 |
卖出 |
| 09:40:36 |
11.64 |
8 |
6443 |
买入 |
| 09:40:42 |
11.64 |
17 |
6460 |
买入 |
| 09:40:45 |
11.64 |
10 |
6470 |
买入 |
| 09:40:54 |
11.63 |
10 |
6480 |
卖出 |
| 09:40:57 |
11.64 |
20 |
6500 |
买入 |
| 09:41:00 |
11.63 |
1 |
6501 |
卖出 |
| 09:41:03 |
11.63 |
2 |
6503 |
卖出 |
| 09:41:06 |
11.63 |
62 |
6565 |
卖出 |
| 09:41:09 |
11.63 |
112 |
6677 |
卖出 |
| 09:41:12 |
11.63 |
14 |
6691 |
卖出 |
| 09:41:15 |
11.64 |
140 |
6831 |
买入 |
| 09:41:18 |
11.64 |
4 |
6835 |
买入 |
| 09:41:21 |
11.65 |
4 |
6839 |
买入 |
| 09:41:24 |
11.64 |
58 |
6897 |
卖出 |
| 09:41:39 |
11.65 |
13 |
6910 |
买入 |
| 09:41:51 |
11.65 |
3 |
6913 |
买入 |
| 09:41:57 |
11.65 |
4 |
6917 |
买入 |
| 09:42:00 |
11.64 |
21 |
6938 |
卖出 |
| 09:42:09 |
11.64 |
3 |
6941 |
卖出 |
| 09:42:12 |
11.64 |
103 |
7044 |
卖出 |
| 09:42:15 |
11.64 |
51 |
7095 |
卖出 |
| 09:42:21 |
11.64 |
12 |
7107 |
买入 |
| 09:42:27 |
11.64 |
5 |
7112 |
卖出 |
| 09:42:30 |
11.64 |
24 |
7136 |
卖出 |
| 09:42:33 |
11.65 |
5 |
7141 |
买入 |
| 09:42:36 |
11.64 |
5 |
7146 |
卖出 |
| 09:42:48 |
11.64 |
23 |
7169 |
卖出 |
| 09:42:51 |
11.64 |
1 |
7170 |
卖出 |
| 09:42:54 |
11.64 |
10 |
7180 |
卖出 |
| 09:43:03 |
11.64 |
20 |
7200 |
卖出 |
| 09:43:06 |
11.64 |
9 |
7209 |
卖出 |
| 09:43:09 |
11.65 |
138 |
7347 |
买入 |
| 09:43:12 |
11.64 |
19 |
7366 |
卖出 |
| 09:43:15 |
11.64 |
15 |
7381 |
卖出 |
| 09:43:24 |
11.64 |
8 |
7389 |
卖出 |
| 09:43:30 |
11.64 |
4 |
7393 |
卖出 |
| 09:43:33 |
11.65 |
18 |
7411 |
买入 |
| 09:43:36 |
11.64 |
30 |
7441 |
卖出 |
| 09:43:39 |
11.64 |
2 |
7443 |
买入 |
| 09:43:42 |
11.64 |
130 |
7573 |
买入 |
| 09:43:45 |
11.64 |
22 |
7595 |
买入 |
| 09:43:48 |
11.64 |
44 |
7639 |
买入 |
| 09:43:57 |
11.64 |
74 |
7713 |
卖出 |
| 09:44:00 |
11.65 |
14 |
7727 |
买入 |
| 09:44:09 |
11.65 |
39 |
7766 |
买入 |
| 09:44:12 |
11.65 |
1 |
7767 |
卖出 |
| 09:44:15 |
11.66 |
9 |
7776 |
买入 |
| 09:44:18 |
11.66 |
1 |
7777 |
买入 |
| 09:44:24 |
11.65 |
118 |
7895 |
卖出 |
| 09:44:36 |
11.66 |
41 |
7936 |
买入 |
| 09:44:39 |
11.65 |
31 |
7967 |
卖出 |
| 09:44:54 |
11.65 |
23 |
7990 |
买入 |
| 09:44:57 |
11.65 |
25 |
8015 |
买入 |
| 09:45:00 |
11.64 |
9 |
8024 |
卖出 |
| 09:45:06 |
11.64 |
42 |
8066 |
卖出 |
| 09:45:09 |
11.64 |
89 |
8155 |
卖出 |
| 09:45:12 |
11.64 |
10 |
8165 |
卖出 |
| 09:45:18 |
11.64 |
2 |
8167 |
卖出 |
| 09:45:21 |
11.65 |
20 |
8187 |
买入 |
| 09:45:24 |
11.65 |
129 |
8316 |
买入 |
| 09:45:36 |
11.65 |
4 |
8320 |
买入 |
| 09:45:45 |
11.65 |
20 |
8340 |
买入 |
| 09:45:48 |
11.65 |
62 |
8402 |
买入 |
| 09:45:51 |
11.64 |
2 |
8404 |
卖出 |
| 09:45:54 |
11.65 |
5 |
8409 |
买入 |
| 09:46:00 |
11.65 |
34 |
8443 |
买入 |
| 09:46:03 |
11.65 |
16 |
8459 |
买入 |
| 09:46:06 |
11.65 |
20 |
8479 |
买入 |
| 09:46:09 |
11.64 |
2 |
8481 |
卖出 |
| 09:46:12 |
11.63 |
78 |
8559 |
卖出 |
| 09:46:24 |
11.63 |
10 |
8569 |
卖出 |
| 09:46:27 |
11.63 |
81 |
8650 |
卖出 |
| 09:46:30 |
11.63 |
60 |
8710 |
卖出 |
| 09:46:33 |
11.63 |
17 |
8727 |
卖出 |
| 09:46:36 |
11.63 |
4 |
8731 |
卖出 |
| 09:46:39 |
11.64 |
43 |
8774 |
买入 |
| 09:46:42 |
11.63 |
15 |
8789 |
卖出 |
| 09:46:48 |
11.62 |
45 |
8834 |
卖出 |
| 09:47:03 |
11.63 |
98 |
8932 |
买入 |
| 09:47:12 |
11.63 |
4 |
8936 |
卖出 |
| 09:47:15 |
11.63 |
12 |
8948 |
卖出 |
| 09:47:18 |
11.63 |
21 |
8969 |
卖出 |
| 09:47:21 |
11.63 |
2 |
8971 |
卖出 |
| 09:47:24 |
11.63 |
2 |
8973 |
卖出 |
| 09:47:27 |
11.63 |
75 |
9048 |
卖出 |
| 09:47:30 |
11.63 |
1 |
9049 |
卖出 |
| 09:47:33 |
11.63 |
1 |
9050 |
卖出 |
| 09:47:36 |
11.62 |
34 |
9084 |
卖出 |
| 09:47:39 |
11.63 |
46 |
9130 |
买入 |
| 09:47:42 |
11.62 |
3 |
9133 |
卖出 |
| 09:47:45 |
11.62 |
10 |
9143 |
卖出 |
| 09:47:54 |
11.63 |
5 |
9148 |
买入 |
| 09:48:06 |
11.62 |
29 |
9177 |
卖出 |
| 09:48:09 |
11.62 |
55 |
9232 |
卖出 |
| 09:48:12 |
11.62 |
10 |
9242 |
卖出 |
| 09:48:15 |
11.61 |
257 |
9499 |
卖出 |
| 09:48:21 |
11.61 |
44 |
9543 |
卖出 |
| 09:48:30 |
11.63 |
89 |
9632 |
买入 |
| 09:48:33 |
11.61 |
10 |
9642 |
卖出 |
| 09:48:39 |
11.61 |
15 |
9657 |
卖出 |
| 09:48:42 |
11.63 |
37 |
9694 |
买入 |
| 09:48:51 |
11.63 |
2 |
9696 |
卖出 |
| 09:48:54 |
11.63 |
6 |
9702 |
卖出 |
| 09:49:03 |
11.63 |
15 |
9717 |
卖出 |
| 09:49:06 |
11.63 |
2 |
9719 |
卖出 |
| 09:49:18 |
11.64 |
7 |
9726 |
买入 |
| 09:49:21 |
11.64 |
130 |
9856 |
买入 |
| 09:49:24 |
11.64 |
2 |
9858 |
买入 |