佳讯飞鸿[300213]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.92 |
4 |
4 |
集合竞价 |
| 09:15:12 |
5.88 |
29 |
29 |
集合竞价 |
| 09:15:30 |
5.86 |
200 |
200 |
集合竞价 |
| 09:15:57 |
5.88 |
29 |
29 |
集合竞价 |
| 09:17:09 |
5.89 |
29 |
29 |
集合竞价 |
| 09:17:18 |
5.98 |
110 |
110 |
集合竞价 |
| 09:17:27 |
5.86 |
269 |
269 |
集合竞价 |
| 09:17:36 |
5.86 |
269 |
269 |
集合竞价 |
| 09:18:12 |
5.89 |
29 |
29 |
集合竞价 |
| 09:18:48 |
5.88 |
39 |
39 |
集合竞价 |
| 09:18:57 |
5.87 |
89 |
89 |
集合竞价 |
| 09:19:06 |
5.86 |
329 |
329 |
集合竞价 |
| 09:19:15 |
5.86 |
106 |
106 |
集合竞价 |
| 09:19:24 |
5.86 |
106 |
106 |
集合竞价 |
| 09:19:42 |
5.87 |
106 |
106 |
集合竞价 |
| 09:20:03 |
5.87 |
106 |
106 |
集合竞价 |
| 09:21:06 |
5.87 |
106 |
106 |
集合竞价 |
| 09:21:24 |
5.88 |
106 |
106 |
集合竞价 |
| 09:21:42 |
5.88 |
106 |
106 |
集合竞价 |
| 09:22:18 |
5.88 |
106 |
106 |
集合竞价 |
| 09:23:12 |
5.88 |
106 |
106 |
集合竞价 |
| 09:23:30 |
5.88 |
106 |
106 |
集合竞价 |
| 09:23:48 |
5.88 |
167 |
167 |
集合竞价 |
| 09:23:57 |
5.88 |
188 |
188 |
集合竞价 |
| 09:24:15 |
5.88 |
208 |
208 |
集合竞价 |
| 09:24:33 |
5.88 |
208 |
208 |
集合竞价 |
| 09:24:42 |
5.88 |
240 |
240 |
集合竞价 |
| 09:24:51 |
5.88 |
290 |
290 |
集合竞价 |
| 09:25:00 |
5.88 |
520 |
520 |
集合竞价 |
| 09:25:03 |
5.88 |
520 |
1040 |
卖出 |
| 09:30:03 |
5.91 |
385 |
1425 |
买入 |
| 09:30:06 |
5.91 |
178 |
1603 |
卖出 |
| 09:30:09 |
5.93 |
22 |
1625 |
买入 |
| 09:30:12 |
5.93 |
1 |
1626 |
卖出 |
| 09:30:15 |
5.95 |
34 |
1660 |
买入 |
| 09:30:18 |
5.94 |
63 |
1723 |
卖出 |
| 09:30:21 |
5.96 |
41 |
1764 |
买入 |
| 09:30:24 |
5.95 |
370 |
2134 |
卖出 |
| 09:30:27 |
5.96 |
35 |
2169 |
买入 |
| 09:30:30 |
5.94 |
49 |
2218 |
卖出 |
| 09:30:33 |
5.96 |
72 |
2290 |
买入 |
| 09:30:36 |
5.95 |
48 |
2338 |
卖出 |
| 09:30:39 |
5.96 |
10 |
2348 |
买入 |
| 09:30:42 |
5.95 |
59 |
2407 |
卖出 |
| 09:30:45 |
5.95 |
66 |
2473 |
卖出 |
| 09:30:48 |
5.95 |
23 |
2496 |
买入 |
| 09:30:51 |
5.95 |
1 |
2497 |
买入 |
| 09:30:54 |
5.94 |
15 |
2512 |
卖出 |
| 09:30:57 |
5.95 |
20 |
2532 |
买入 |
| 09:31:00 |
5.95 |
105 |
2637 |
买入 |
| 09:31:06 |
5.95 |
44 |
2681 |
买入 |
| 09:31:09 |
5.95 |
58 |
2739 |
卖出 |
| 09:31:12 |
5.96 |
60 |
2799 |
买入 |
| 09:31:15 |
5.96 |
68 |
2867 |
买入 |
| 09:31:18 |
5.96 |
96 |
2963 |
买入 |
| 09:31:21 |
5.97 |
15 |
2978 |
买入 |
| 09:31:24 |
5.97 |
20 |
2998 |
买入 |
| 09:31:30 |
5.98 |
251 |
3249 |
买入 |
| 09:31:33 |
5.97 |
109 |
3358 |
卖出 |
| 09:31:36 |
5.97 |
22 |
3380 |
卖出 |
| 09:31:39 |
5.98 |
187 |
3567 |
买入 |
| 09:31:42 |
5.98 |
11 |
3578 |
买入 |
| 09:31:45 |
5.97 |
49 |
3627 |
卖出 |
| 09:31:48 |
5.98 |
17 |
3644 |
买入 |
| 09:31:51 |
5.97 |
442 |
4086 |
卖出 |
| 09:31:54 |
5.98 |
48 |
4134 |
买入 |
| 09:31:57 |
5.97 |
211 |
4345 |
卖出 |
| 09:32:00 |
5.98 |
14 |
4359 |
买入 |
| 09:32:03 |
5.98 |
57 |
4416 |
买入 |
| 09:32:06 |
5.97 |
26 |
4442 |
卖出 |
| 09:32:09 |
5.98 |
36 |
4478 |
卖出 |
| 09:32:12 |
5.98 |
46 |
4524 |
卖出 |
| 09:32:15 |
5.98 |
12 |
4536 |
买入 |
| 09:32:18 |
5.99 |
296 |
4832 |
买入 |
| 09:32:21 |
5.98 |
28 |
4860 |
卖出 |
| 09:32:24 |
5.98 |
94 |
4954 |
买入 |
| 09:32:30 |
5.98 |
40 |
4994 |
买入 |
| 09:32:33 |
5.98 |
34 |
5028 |
买入 |
| 09:32:36 |
5.97 |
8 |
5036 |
卖出 |
| 09:32:39 |
5.97 |
10 |
5046 |
卖出 |
| 09:32:42 |
5.97 |
187 |
5233 |
卖出 |
| 09:32:45 |
5.97 |
17 |
5250 |
卖出 |
| 09:32:48 |
5.98 |
2 |
5252 |
买入 |
| 09:32:51 |
5.97 |
5 |
5257 |
卖出 |
| 09:32:54 |
5.98 |
11 |
5268 |
买入 |
| 09:32:57 |
5.97 |
3 |
5271 |
卖出 |
| 09:33:00 |
5.97 |
15 |
5286 |
卖出 |
| 09:33:03 |
5.98 |
37 |
5323 |
买入 |
| 09:33:06 |
5.97 |
63 |
5386 |
卖出 |
| 09:33:09 |
5.97 |
11 |
5397 |
买入 |
| 09:33:12 |
5.97 |
91 |
5488 |
买入 |
| 09:33:18 |
5.98 |
59 |
5547 |
买入 |
| 09:33:21 |
5.98 |
38 |
5585 |
买入 |
| 09:33:24 |
5.97 |
5 |
5590 |
卖出 |
| 09:33:27 |
5.97 |
48 |
5638 |
卖出 |
| 09:33:30 |
5.97 |
111 |
5749 |
卖出 |
| 09:33:33 |
5.97 |
11 |
5760 |
买入 |
| 09:33:36 |
5.97 |
3 |
5763 |
买入 |
| 09:33:39 |
5.96 |
52 |
5815 |
卖出 |
| 09:33:42 |
5.96 |
41 |
5856 |
卖出 |
| 09:33:45 |
5.96 |
1 |
5857 |
卖出 |
| 09:33:48 |
5.96 |
8 |
5865 |
卖出 |
| 09:33:51 |
5.97 |
51 |
5916 |
买入 |
| 09:33:54 |
5.97 |
1 |
5917 |
买入 |
| 09:33:57 |
5.97 |
120 |
6037 |
买入 |
| 09:34:00 |
5.97 |
32 |
6069 |
卖出 |
| 09:34:03 |
5.98 |
1 |
6070 |
买入 |
| 09:34:06 |
5.98 |
1 |
6071 |
买入 |
| 09:34:09 |
5.96 |
466 |
6537 |
卖出 |
| 09:34:12 |
5.98 |
137 |
6674 |
买入 |
| 09:34:15 |
5.97 |
158 |
6832 |
卖出 |
| 09:34:21 |
5.97 |
5 |
6837 |
买入 |
| 09:34:24 |
5.97 |
4 |
6841 |
买入 |
| 09:34:27 |
5.97 |
10 |
6851 |
买入 |
| 09:34:33 |
5.97 |
3 |
6854 |
卖出 |
| 09:34:36 |
5.98 |
1 |
6855 |
买入 |
| 09:34:39 |
5.97 |
48 |
6903 |
卖出 |
| 09:34:42 |
5.97 |
3 |
6906 |
买入 |
| 09:34:45 |
5.97 |
94 |
7000 |
买入 |
| 09:34:48 |
5.97 |
248 |
7248 |
卖出 |
| 09:34:51 |
5.97 |
21 |
7269 |
卖出 |
| 09:34:57 |
5.97 |
37 |
7306 |
卖出 |
| 09:35:00 |
5.98 |
20 |
7326 |
买入 |
| 09:35:03 |
5.97 |
48 |
7374 |
卖出 |
| 09:35:06 |
5.98 |
163 |
7537 |
买入 |
| 09:35:09 |
5.99 |
254 |
7791 |
买入 |
| 09:35:12 |
5.99 |
303 |
8094 |
买入 |
| 09:35:15 |
6 |
122 |
8216 |
买入 |
| 09:35:18 |
5.99 |
5 |
8221 |
卖出 |
| 09:35:21 |
6 |
2 |
8223 |
买入 |
| 09:35:27 |
6 |
1 |
8224 |
买入 |
| 09:35:30 |
6 |
20 |
8244 |
买入 |
| 09:35:33 |
6 |
4 |
8248 |
买入 |
| 09:35:36 |
6 |
111 |
8359 |
买入 |
| 09:35:39 |
5.99 |
4 |
8363 |
卖出 |
| 09:35:42 |
6 |
12 |
8375 |
买入 |
| 09:35:48 |
6 |
1 |
8376 |
买入 |
| 09:35:51 |
5.99 |
102 |
8478 |
卖出 |
| 09:35:54 |
5.99 |
67 |
8545 |
卖出 |
| 09:35:57 |
5.99 |
16 |
8561 |
买入 |
| 09:36:00 |
5.99 |
104 |
8665 |
买入 |
| 09:36:03 |
5.99 |
26 |
8691 |
买入 |
| 09:36:06 |
6 |
441 |
9132 |
买入 |
| 09:36:12 |
6.01 |
40 |
9172 |
买入 |
| 09:36:15 |
6 |
14 |
9186 |
卖出 |
| 09:36:18 |
6.01 |
1 |
9187 |
买入 |
| 09:36:21 |
6.01 |
20 |
9207 |
买入 |
| 09:36:24 |
6.01 |
70 |
9277 |
买入 |
| 09:36:27 |
6.01 |
9 |
9286 |
买入 |
| 09:36:30 |
6.01 |
10 |
9296 |
买入 |
| 09:36:33 |
6.01 |
175 |
9471 |
买入 |
| 09:36:36 |
6.01 |
33 |
9504 |
买入 |
| 09:36:39 |
6 |
61 |
9565 |
卖出 |
| 09:36:42 |
6 |
21 |
9586 |
卖出 |
| 09:36:45 |
6.01 |
51 |
9637 |
买入 |
| 09:36:48 |
6.01 |
2 |
9639 |
买入 |
| 09:36:54 |
6.01 |
227 |
9866 |
买入 |
| 09:37:00 |
6 |
141 |
10007 |
卖出 |
| 09:37:03 |
6 |
313 |
10320 |
买入 |
| 09:37:06 |
6.01 |
194 |
10514 |
买入 |
| 09:37:09 |
6 |
130 |
10644 |
卖出 |
| 09:37:12 |
6 |
12 |
10656 |
卖出 |
| 09:37:15 |
6.01 |
12 |
10668 |
买入 |
| 09:37:24 |
6 |
18 |
10686 |
卖出 |
| 09:37:45 |
6 |
118 |
10804 |
卖出 |
| 09:37:48 |
6 |
211 |
11015 |
卖出 |
| 09:37:51 |
6.01 |
5 |
11020 |
买入 |
| 09:37:57 |
6 |
65 |
11085 |
卖出 |
| 09:38:03 |
6 |
5 |
11090 |
卖出 |
| 09:38:06 |
6 |
51 |
11141 |
卖出 |
| 09:38:12 |
5.99 |
69 |
11210 |
卖出 |
| 09:38:15 |
6 |
64 |
11274 |
买入 |
| 09:38:21 |
6 |
20 |
11294 |
买入 |
| 09:38:24 |
6 |
401 |
11695 |
买入 |
| 09:38:27 |
6 |
2 |
11697 |
卖出 |
| 09:38:30 |
6.01 |
4 |
11701 |
买入 |
| 09:38:36 |
6 |
72 |
11773 |
卖出 |
| 09:38:39 |
6.01 |
213 |
11986 |
买入 |
| 09:38:42 |
6 |
4 |
11990 |
卖出 |
| 09:38:45 |
6 |
42 |
12032 |
卖出 |
| 09:38:51 |
6.01 |
8 |
12040 |
买入 |
| 09:38:54 |
6 |
63 |
12103 |
卖出 |
| 09:38:57 |
6 |
14 |
12117 |
买入 |
| 09:39:00 |
6 |
32 |
12149 |
卖出 |
| 09:39:03 |
6 |
25 |
12174 |
卖出 |
| 09:39:12 |
6.01 |
655 |
12829 |
买入 |
| 09:39:15 |
6 |
193 |
13022 |
卖出 |
| 09:39:18 |
6.01 |
270 |
13292 |
买入 |
| 09:39:21 |
6.01 |
141 |
13433 |
买入 |
| 09:39:24 |
6 |
22 |
13455 |
卖出 |
| 09:39:27 |
6.01 |
9 |
13464 |
买入 |
| 09:39:30 |
6 |
15 |
13479 |
卖出 |
| 09:39:33 |
6 |
28 |
13507 |
卖出 |
| 09:39:36 |
6.01 |
88 |
13595 |
买入 |
| 09:39:48 |
6 |
4 |
13599 |
卖出 |
| 09:39:51 |
6.01 |
91 |
13690 |
买入 |
| 09:39:54 |
6.01 |
120 |
13810 |
买入 |
| 09:39:57 |
6.01 |
186 |
13996 |
买入 |
| 09:40:00 |
6.01 |
7 |
14003 |
卖出 |
| 09:40:03 |
6.01 |
20 |
14023 |
卖出 |
| 09:40:06 |
6.01 |
13 |
14036 |
卖出 |
| 09:40:09 |
6.01 |
152 |
14188 |
卖出 |
| 09:40:15 |
6.01 |
8 |
14196 |
买入 |
| 09:40:27 |
6.02 |
1 |
14197 |
买入 |
| 09:40:30 |
6.01 |
2 |
14199 |
卖出 |
| 09:40:33 |
6.02 |
6 |
14205 |
买入 |
| 09:40:36 |
6.02 |
99 |
14304 |
买入 |
| 09:40:39 |
6.01 |
20 |
14324 |
卖出 |
| 09:40:42 |
6.01 |
30 |
14354 |
卖出 |
| 09:40:45 |
6.02 |
1 |
14355 |
买入 |
| 09:41:00 |
6.02 |
3 |
14358 |
买入 |
| 09:41:03 |
6.02 |
1 |
14359 |
买入 |
| 09:41:06 |
6.01 |
92 |
14451 |
卖出 |
| 09:41:15 |
6.01 |
36 |
14487 |
卖出 |
| 09:41:18 |
6.01 |
5 |
14492 |
卖出 |
| 09:41:21 |
6.01 |
1 |
14493 |
卖出 |
| 09:41:27 |
6.02 |
8 |
14501 |
买入 |
| 09:41:30 |
6.02 |
66 |
14567 |
买入 |
| 09:41:33 |
6.02 |
44 |
14611 |
买入 |
| 09:41:39 |
6.02 |
20 |
14631 |
买入 |
| 09:41:45 |
6.02 |
40 |
14671 |
买入 |
| 09:41:51 |
6.01 |
215 |
14886 |
卖出 |
| 09:41:54 |
6.02 |
25 |
14911 |
买入 |
| 09:41:57 |
6.02 |
10 |
14921 |
买入 |
| 09:42:03 |
6.02 |
102 |
15023 |
买入 |
| 09:42:06 |
6.02 |
50 |
15073 |
买入 |
| 09:42:09 |
6.02 |
71 |
15144 |
买入 |
| 09:42:15 |
6.02 |
8 |
15152 |
买入 |
| 09:42:18 |
6.02 |
8 |
15160 |
买入 |
| 09:42:21 |
6.01 |
10 |
15170 |
卖出 |
| 09:42:33 |
6.01 |
60 |
15230 |
卖出 |
| 09:42:42 |
6.01 |
6 |
15236 |
卖出 |
| 09:42:45 |
6.01 |
30 |
15266 |
卖出 |
| 09:42:51 |
6.01 |
58 |
15324 |
卖出 |
| 09:42:54 |
6.01 |
2 |
15326 |
卖出 |
| 09:42:57 |
6.01 |
9 |
15335 |
卖出 |
| 09:43:00 |
6.01 |
10 |
15345 |
卖出 |
| 09:43:03 |
6.02 |
5 |
15350 |
买入 |
| 09:43:06 |
6.01 |
135 |
15485 |
卖出 |
| 09:43:12 |
6.02 |
4 |
15489 |
买入 |
| 09:43:15 |
6.01 |
150 |
15639 |
卖出 |
| 09:43:18 |
6.01 |
4 |
15643 |
卖出 |
| 09:43:24 |
6.01 |
61 |
15704 |
卖出 |
| 09:43:27 |
6.01 |
136 |
15840 |
卖出 |
| 09:43:33 |
6.02 |
403 |
16243 |
买入 |
| 09:43:36 |
6.01 |
373 |
16616 |
卖出 |
| 09:43:39 |
6.01 |
106 |
16722 |
卖出 |
| 09:43:42 |
6.03 |
4 |
16726 |
买入 |
| 09:43:48 |
6.02 |
10 |
16736 |
卖出 |
| 09:43:51 |
6.02 |
1 |
16737 |
卖出 |
| 09:43:54 |
6.02 |
5 |
16742 |
买入 |
| 09:43:57 |
6.02 |
41 |
16783 |
买入 |
| 09:44:03 |
6.02 |
24 |
16807 |
买入 |
| 09:44:09 |
6.02 |
8 |
16815 |
买入 |
| 09:44:15 |
6.02 |
249 |
17064 |
买入 |
| 09:44:21 |
6.02 |
1 |
17065 |
买入 |
| 09:44:24 |
6.02 |
3 |
17068 |
买入 |
| 09:44:27 |
6.02 |
4 |
17072 |
买入 |
| 09:44:30 |
6.02 |
7 |
17079 |
买入 |
| 09:44:33 |
6.02 |
6 |
17085 |
买入 |
| 09:44:36 |
6.02 |
4 |
17089 |
买入 |
| 09:44:48 |
6.02 |
20 |
17109 |
买入 |
| 09:45:03 |
6.02 |
62 |
17171 |
买入 |
| 09:45:09 |
6.01 |
20 |
17191 |
卖出 |
| 09:45:12 |
6.01 |
11 |
17202 |
卖出 |
| 09:45:15 |
6.01 |
205 |
17407 |
卖出 |
| 09:45:18 |
6.01 |
172 |
17579 |
卖出 |
| 09:45:21 |
6.02 |
451 |
18030 |
买入 |
| 09:45:24 |
6.02 |
23 |
18053 |
买入 |
| 09:45:27 |
6.03 |
957 |
19010 |
买入 |
| 09:45:33 |
6.03 |
94 |
19104 |
卖出 |
| 09:45:42 |
6.03 |
2 |
19106 |
卖出 |
| 09:45:48 |
6.03 |
11 |
19117 |
买入 |
| 09:45:51 |
6.02 |
12 |
19129 |
卖出 |
| 09:45:54 |
6.03 |
11 |
19140 |
买入 |
| 09:46:00 |
6.02 |
2 |
19142 |
卖出 |
| 09:46:03 |
6.02 |
16 |
19158 |
卖出 |
| 09:46:06 |
6.02 |
31 |
19189 |
买入 |
| 09:46:09 |
6.02 |
14 |
19203 |
买入 |
| 09:46:18 |
6.02 |
34 |
19237 |
卖出 |
| 09:46:21 |
6.02 |
14 |
19251 |
买入 |
| 09:46:24 |
6.03 |
226 |
19477 |
买入 |
| 09:46:27 |
6.02 |
113 |
19590 |
卖出 |
| 09:46:36 |
6.02 |
20 |
19610 |
卖出 |
| 09:46:57 |
6.01 |
15 |
19625 |
卖出 |
| 09:47:00 |
6.02 |
65 |
19690 |
买入 |
| 09:47:06 |
6.01 |
175 |
19865 |
卖出 |
| 09:47:09 |
6.01 |
30 |
19895 |
卖出 |
| 09:47:12 |
6.01 |
30 |
19925 |
卖出 |
| 09:47:21 |
6.01 |
1 |
19926 |
卖出 |
| 09:47:30 |
6.01 |
44 |
19970 |
卖出 |
| 09:47:33 |
6.02 |
223 |
20193 |
买入 |
| 09:47:39 |
6.01 |
139 |
20332 |
卖出 |
| 09:47:45 |
6.01 |
98 |
20430 |
卖出 |
| 09:47:48 |
6.01 |
6 |
20436 |
卖出 |
| 09:47:57 |
6 |
2 |
20438 |
卖出 |
| 09:48:03 |
6 |
45 |
20483 |
卖出 |
| 09:48:06 |
6.01 |
12 |
20495 |
买入 |
| 09:48:09 |
6 |
1 |
20496 |
卖出 |
| 09:48:12 |
6 |
10 |
20506 |
卖出 |