飞天诚信[300386]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
11.1 |
2 |
2 |
集合竞价 |
| 09:16:15 |
11.1 |
2 |
2 |
集合竞价 |
| 09:22:09 |
11.1 |
6 |
6 |
集合竞价 |
| 09:23:30 |
11.1 |
6 |
6 |
集合竞价 |
| 09:23:48 |
11.06 |
6 |
6 |
集合竞价 |
| 09:25:00 |
11.06 |
9 |
9 |
集合竞价 |
| 09:25:03 |
11.03 |
9 |
18 |
卖出 |
| 09:30:03 |
11.03 |
93 |
111 |
卖出 |
| 09:30:06 |
11.06 |
5 |
116 |
卖出 |
| 09:30:09 |
11.09 |
7 |
123 |
买入 |
| 09:30:12 |
11.07 |
28 |
151 |
卖出 |
| 09:30:15 |
11.09 |
21 |
172 |
买入 |
| 09:30:18 |
11.07 |
23 |
195 |
卖出 |
| 09:30:21 |
11.09 |
19 |
214 |
买入 |
| 09:30:24 |
11.09 |
2 |
216 |
买入 |
| 09:30:27 |
11.07 |
109 |
325 |
卖出 |
| 09:30:30 |
11.07 |
61 |
386 |
买入 |
| 09:30:33 |
11.07 |
27 |
413 |
买入 |
| 09:30:36 |
11.07 |
2 |
415 |
买入 |
| 09:30:39 |
11.07 |
4 |
419 |
卖出 |
| 09:30:42 |
11.07 |
7 |
426 |
卖出 |
| 09:30:45 |
11.07 |
27 |
453 |
买入 |
| 09:30:48 |
11.06 |
38 |
491 |
卖出 |
| 09:30:51 |
11.05 |
33 |
524 |
卖出 |
| 09:30:54 |
11.07 |
63 |
587 |
买入 |
| 09:31:00 |
11.05 |
92 |
679 |
买入 |
| 09:31:03 |
11.04 |
47 |
726 |
卖出 |
| 09:31:06 |
11.06 |
7 |
733 |
买入 |
| 09:31:09 |
11.09 |
9 |
742 |
买入 |
| 09:31:12 |
11.07 |
8 |
750 |
卖出 |
| 09:31:15 |
11.1 |
5 |
755 |
买入 |
| 09:31:18 |
11.12 |
24 |
779 |
买入 |
| 09:31:21 |
11.11 |
9 |
788 |
卖出 |
| 09:31:24 |
11.11 |
25 |
813 |
买入 |
| 09:31:27 |
11.09 |
34 |
847 |
卖出 |
| 09:31:30 |
11.11 |
24 |
871 |
买入 |
| 09:31:33 |
11.09 |
24 |
895 |
卖出 |
| 09:31:36 |
11.11 |
35 |
930 |
买入 |
| 09:31:39 |
11.12 |
43 |
973 |
买入 |
| 09:31:42 |
11.13 |
164 |
1137 |
买入 |
| 09:31:45 |
11.11 |
36 |
1173 |
卖出 |
| 09:31:48 |
11.13 |
35 |
1208 |
买入 |
| 09:31:54 |
11.14 |
153 |
1361 |
买入 |
| 09:31:57 |
11.14 |
14 |
1375 |
买入 |
| 09:32:03 |
11.15 |
48 |
1423 |
买入 |
| 09:32:06 |
11.14 |
79 |
1502 |
卖出 |
| 09:32:12 |
11.13 |
14 |
1516 |
卖出 |
| 09:32:15 |
11.14 |
30 |
1546 |
买入 |
| 09:32:18 |
11.13 |
10 |
1556 |
买入 |
| 09:32:24 |
11.12 |
30 |
1586 |
卖出 |
| 09:32:27 |
11.12 |
19 |
1605 |
卖出 |
| 09:32:30 |
11.12 |
11 |
1616 |
卖出 |
| 09:32:33 |
11.13 |
6 |
1622 |
买入 |
| 09:32:36 |
11.13 |
12 |
1634 |
买入 |
| 09:32:39 |
11.12 |
6 |
1640 |
卖出 |
| 09:32:42 |
11.12 |
35 |
1675 |
买入 |
| 09:32:45 |
11.12 |
43 |
1718 |
买入 |
| 09:32:48 |
11.11 |
7 |
1725 |
卖出 |
| 09:33:00 |
11.12 |
1 |
1726 |
买入 |
| 09:33:03 |
11.11 |
10 |
1736 |
卖出 |
| 09:33:09 |
11.12 |
8 |
1744 |
买入 |
| 09:33:12 |
11.12 |
55 |
1799 |
买入 |
| 09:33:15 |
11.11 |
5 |
1804 |
卖出 |
| 09:33:18 |
11.1 |
31 |
1835 |
卖出 |
| 09:33:21 |
11.12 |
17 |
1852 |
买入 |
| 09:33:24 |
11.12 |
25 |
1877 |
买入 |
| 09:33:27 |
11.1 |
201 |
2078 |
卖出 |
| 09:33:30 |
11.09 |
44 |
2122 |
买入 |
| 09:33:33 |
11.09 |
3 |
2125 |
买入 |
| 09:33:39 |
11.07 |
20 |
2145 |
卖出 |
| 09:33:42 |
11.07 |
2 |
2147 |
买入 |
| 09:33:48 |
11.09 |
27 |
2174 |
买入 |
| 09:33:54 |
11.07 |
9 |
2183 |
卖出 |
| 09:33:57 |
11.07 |
2 |
2185 |
买入 |
| 09:34:09 |
11.09 |
85 |
2270 |
卖出 |
| 09:34:12 |
11.09 |
51 |
2321 |
买入 |
| 09:34:15 |
11.09 |
10 |
2331 |
卖出 |
| 09:34:21 |
11.13 |
1 |
2332 |
买入 |
| 09:34:30 |
11.12 |
1 |
2333 |
买入 |
| 09:34:33 |
11.13 |
21 |
2354 |
买入 |
| 09:34:36 |
11.13 |
1 |
2355 |
买入 |
| 09:34:39 |
11.13 |
139 |
2494 |
买入 |
| 09:34:45 |
11.13 |
16 |
2510 |
卖出 |
| 09:34:48 |
11.13 |
45 |
2555 |
卖出 |
| 09:34:57 |
11.14 |
4 |
2559 |
买入 |
| 09:35:03 |
11.12 |
111 |
2670 |
卖出 |
| 09:35:06 |
11.17 |
140 |
2810 |
买入 |
| 09:35:09 |
11.15 |
4 |
2814 |
卖出 |
| 09:35:15 |
11.15 |
47 |
2861 |
卖出 |
| 09:35:24 |
11.15 |
7 |
2868 |
买入 |
| 09:35:27 |
11.15 |
8 |
2876 |
卖出 |
| 09:35:30 |
11.16 |
6 |
2882 |
买入 |
| 09:35:36 |
11.15 |
51 |
2933 |
卖出 |
| 09:35:42 |
11.16 |
23 |
2956 |
卖出 |
| 09:35:45 |
11.16 |
7 |
2963 |
卖出 |
| 09:35:48 |
11.16 |
38 |
3001 |
卖出 |
| 09:35:51 |
11.17 |
67 |
3068 |
买入 |
| 09:35:57 |
11.16 |
2 |
3070 |
卖出 |
| 09:36:00 |
11.16 |
7 |
3077 |
卖出 |
| 09:36:03 |
11.16 |
59 |
3136 |
买入 |
| 09:36:06 |
11.16 |
27 |
3163 |
买入 |
| 09:36:09 |
11.16 |
6 |
3169 |
买入 |
| 09:36:12 |
11.15 |
112 |
3281 |
卖出 |
| 09:36:15 |
11.15 |
6 |
3287 |
卖出 |
| 09:36:18 |
11.16 |
10 |
3297 |
买入 |
| 09:36:24 |
11.14 |
9 |
3306 |
卖出 |
| 09:36:30 |
11.15 |
1 |
3307 |
买入 |
| 09:36:33 |
11.1 |
100 |
3407 |
卖出 |
| 09:36:39 |
11.14 |
30 |
3437 |
买入 |
| 09:36:45 |
11.14 |
7 |
3444 |
买入 |
| 09:36:48 |
11.1 |
4 |
3448 |
卖出 |
| 09:36:51 |
11.14 |
18 |
3466 |
买入 |
| 09:36:54 |
11.14 |
2 |
3468 |
卖出 |
| 09:36:57 |
11.14 |
1 |
3469 |
卖出 |
| 09:37:09 |
11.14 |
11 |
3480 |
卖出 |
| 09:37:12 |
11.14 |
39 |
3519 |
卖出 |
| 09:37:24 |
11.14 |
23 |
3542 |
买入 |
| 09:37:27 |
11.14 |
47 |
3589 |
买入 |
| 09:37:30 |
11.14 |
4 |
3593 |
卖出 |
| 09:37:33 |
11.15 |
13 |
3606 |
买入 |
| 09:37:36 |
11.15 |
12 |
3618 |
买入 |
| 09:37:39 |
11.14 |
4 |
3622 |
卖出 |
| 09:37:42 |
11.14 |
3 |
3625 |
卖出 |
| 09:37:48 |
11.14 |
78 |
3703 |
卖出 |
| 09:37:54 |
11.15 |
70 |
3773 |
买入 |
| 09:37:57 |
11.14 |
2 |
3775 |
买入 |
| 09:38:00 |
11.15 |
8 |
3783 |
买入 |
| 09:38:03 |
11.14 |
25 |
3808 |
卖出 |
| 09:38:06 |
11.14 |
13 |
3821 |
卖出 |
| 09:38:09 |
11.14 |
7 |
3828 |
卖出 |
| 09:38:18 |
11.13 |
3 |
3831 |
卖出 |
| 09:38:21 |
11.15 |
21 |
3852 |
买入 |
| 09:38:27 |
11.14 |
1 |
3853 |
卖出 |
| 09:38:33 |
11.14 |
10 |
3863 |
卖出 |
| 09:38:36 |
11.15 |
85 |
3948 |
买入 |
| 09:38:48 |
11.16 |
25 |
3973 |
买入 |
| 09:38:51 |
11.15 |
55 |
4028 |
卖出 |
| 09:38:54 |
11.14 |
42 |
4070 |
卖出 |
| 09:38:57 |
11.15 |
12 |
4082 |
买入 |
| 09:39:00 |
11.15 |
10 |
4092 |
买入 |
| 09:39:03 |
11.13 |
10 |
4102 |
卖出 |
| 09:39:06 |
11.14 |
111 |
4213 |
买入 |
| 09:39:09 |
11.14 |
7 |
4220 |
买入 |
| 09:39:12 |
11.14 |
10 |
4230 |
买入 |
| 09:39:15 |
11.13 |
1 |
4231 |
卖出 |
| 09:39:18 |
11.13 |
110 |
4341 |
卖出 |
| 09:39:21 |
11.13 |
4 |
4345 |
卖出 |
| 09:39:24 |
11.14 |
19 |
4364 |
买入 |
| 09:39:27 |
11.13 |
1 |
4365 |
卖出 |
| 09:39:33 |
11.15 |
239 |
4604 |
买入 |
| 09:39:48 |
11.15 |
11 |
4615 |
卖出 |
| 09:39:51 |
11.15 |
5 |
4620 |
卖出 |
| 09:39:54 |
11.16 |
3 |
4623 |
买入 |
| 09:40:03 |
11.15 |
20 |
4643 |
卖出 |
| 09:40:06 |
11.16 |
10 |
4653 |
买入 |
| 09:40:09 |
11.16 |
30 |
4683 |
买入 |
| 09:40:18 |
11.15 |
57 |
4740 |
卖出 |
| 09:40:21 |
11.15 |
16 |
4756 |
卖出 |
| 09:40:30 |
11.15 |
56 |
4812 |
买入 |
| 09:40:39 |
11.14 |
20 |
4832 |
卖出 |
| 09:40:42 |
11.15 |
12 |
4844 |
买入 |
| 09:40:45 |
11.15 |
4 |
4848 |
买入 |
| 09:40:48 |
11.15 |
5 |
4853 |
买入 |
| 09:40:51 |
11.15 |
46 |
4899 |
买入 |
| 09:40:54 |
11.15 |
3 |
4902 |
买入 |
| 09:40:57 |
11.15 |
13 |
4915 |
买入 |
| 09:41:03 |
11.15 |
2 |
4917 |
买入 |
| 09:41:09 |
11.14 |
10 |
4927 |
卖出 |
| 09:41:12 |
11.15 |
14 |
4941 |
买入 |
| 09:41:15 |
11.14 |
45 |
4986 |
卖出 |
| 09:41:18 |
11.14 |
10 |
4996 |
卖出 |
| 09:41:30 |
11.13 |
45 |
5041 |
卖出 |
| 09:41:33 |
11.13 |
1 |
5042 |
卖出 |
| 09:41:36 |
11.14 |
1 |
5043 |
买入 |
| 09:41:42 |
11.13 |
124 |
5167 |
卖出 |
| 09:41:45 |
11.15 |
1 |
5168 |
买入 |
| 09:42:00 |
11.15 |
31 |
5199 |
买入 |
| 09:42:03 |
11.14 |
16 |
5215 |
卖出 |
| 09:42:06 |
11.13 |
24 |
5239 |
卖出 |
| 09:42:09 |
11.14 |
70 |
5309 |
买入 |
| 09:42:12 |
11.13 |
20 |
5329 |
卖出 |
| 09:42:18 |
11.14 |
21 |
5350 |
买入 |
| 09:42:24 |
11.14 |
8 |
5358 |
买入 |
| 09:42:33 |
11.14 |
10 |
5368 |
买入 |
| 09:42:39 |
11.14 |
99 |
5467 |
买入 |
| 09:42:42 |
11.14 |
6 |
5473 |
卖出 |
| 09:42:45 |
11.14 |
27 |
5500 |
卖出 |
| 09:42:57 |
11.14 |
22 |
5522 |
卖出 |
| 09:43:09 |
11.15 |
3 |
5525 |
买入 |
| 09:43:24 |
11.15 |
60 |
5585 |
买入 |
| 09:43:27 |
11.15 |
35 |
5620 |
买入 |
| 09:43:30 |
11.15 |
1 |
5621 |
买入 |
| 09:43:36 |
11.15 |
23 |
5644 |
买入 |
| 09:43:51 |
11.15 |
8 |
5652 |
卖出 |
| 09:43:54 |
11.15 |
2 |
5654 |
买入 |
| 09:44:09 |
11.16 |
27 |
5681 |
买入 |
| 09:44:15 |
11.15 |
10 |
5691 |
卖出 |
| 09:44:18 |
11.16 |
1 |
5692 |
买入 |
| 09:44:21 |
11.15 |
8 |
5700 |
卖出 |
| 09:44:27 |
11.16 |
20 |
5720 |
买入 |
| 09:44:30 |
11.17 |
61 |
5781 |
买入 |
| 09:44:39 |
11.16 |
9 |
5790 |
卖出 |
| 09:44:45 |
11.17 |
108 |
5898 |
买入 |
| 09:44:48 |
11.17 |
74 |
5972 |
卖出 |
| 09:44:51 |
11.17 |
24 |
5996 |
买入 |
| 09:45:00 |
11.18 |
10 |
6006 |
买入 |
| 09:45:03 |
11.17 |
86 |
6092 |
卖出 |
| 09:45:06 |
11.18 |
3 |
6095 |
买入 |
| 09:45:09 |
11.16 |
84 |
6179 |
卖出 |
| 09:45:12 |
11.15 |
1 |
6180 |
卖出 |
| 09:45:15 |
11.15 |
1 |
6181 |
卖出 |
| 09:45:18 |
11.17 |
27 |
6208 |
买入 |
| 09:45:21 |
11.14 |
52 |
6260 |
卖出 |
| 09:45:24 |
11.16 |
19 |
6279 |
买入 |
| 09:45:30 |
11.16 |
3 |
6282 |
买入 |
| 09:45:36 |
11.16 |
1 |
6283 |
买入 |
| 09:45:39 |
11.15 |
4 |
6287 |
卖出 |
| 09:45:51 |
11.15 |
2 |
6289 |
卖出 |
| 09:45:57 |
11.16 |
20 |
6309 |
买入 |
| 09:46:00 |
11.15 |
1 |
6310 |
卖出 |
| 09:46:06 |
11.15 |
191 |
6501 |
卖出 |
| 09:46:12 |
11.14 |
91 |
6592 |
卖出 |
| 09:46:15 |
11.15 |
95 |
6687 |
买入 |
| 09:46:18 |
11.15 |
35 |
6722 |
买入 |
| 09:46:21 |
11.15 |
831 |
7553 |
买入 |
| 09:46:24 |
11.16 |
30 |
7583 |
买入 |
| 09:46:27 |
11.15 |
68 |
7651 |
卖出 |
| 09:46:45 |
11.15 |
29 |
7680 |
卖出 |
| 09:46:54 |
11.17 |
85 |
7765 |
买入 |
| 09:47:03 |
11.15 |
2 |
7767 |
卖出 |
| 09:47:09 |
11.16 |
7 |
7774 |
买入 |
| 09:47:18 |
11.16 |
1 |
7775 |
买入 |
| 09:47:21 |
11.16 |
2 |
7777 |
买入 |
| 09:47:30 |
11.15 |
58 |
7835 |
卖出 |
| 09:47:33 |
11.15 |
39 |
7874 |
卖出 |
| 09:47:36 |
11.15 |
2 |
7876 |
卖出 |
| 09:47:39 |
11.15 |
1 |
7877 |
卖出 |
| 09:47:45 |
11.15 |
27 |
7904 |
卖出 |
| 09:47:48 |
11.15 |
15 |
7919 |
卖出 |
| 09:47:51 |
11.14 |
95 |
8014 |
卖出 |
| 09:47:54 |
11.13 |
121 |
8135 |
卖出 |
| 09:47:57 |
11.13 |
40 |
8175 |
卖出 |
| 09:48:06 |
11.14 |
7 |
8182 |
买入 |
| 09:48:09 |
11.13 |
213 |
8395 |
卖出 |
| 09:48:12 |
11.13 |
1 |
8396 |
卖出 |
| 09:48:15 |
11.13 |
131 |
8527 |
卖出 |
| 09:48:18 |
11.13 |
36 |
8563 |
卖出 |
| 09:48:27 |
11.12 |
3 |
8566 |
卖出 |
| 09:48:30 |
11.12 |
19 |
8585 |
卖出 |
| 09:48:33 |
11.12 |
29 |
8614 |
卖出 |
| 09:48:39 |
11.12 |
9 |
8623 |
卖出 |
| 09:48:51 |
11.12 |
40 |
8663 |
卖出 |
| 09:48:54 |
11.12 |
1 |
8664 |
买入 |
| 09:48:57 |
11.12 |
31 |
8695 |
买入 |
| 09:49:03 |
11.12 |
20 |
8715 |
买入 |
| 09:49:21 |
11.12 |
28 |
8743 |
买入 |
| 09:49:27 |
11.12 |
3 |
8746 |
买入 |
| 09:49:33 |
11.11 |
24 |
8770 |
卖出 |
| 09:49:36 |
11.11 |
1 |
8771 |
卖出 |
| 09:49:39 |
11.11 |
23 |
8794 |
卖出 |
| 09:49:42 |
11.12 |
47 |
8841 |
买入 |
| 09:49:45 |
11.12 |
3 |
8844 |
卖出 |
| 09:49:48 |
11.1 |
334 |
9178 |
卖出 |
| 09:49:51 |
11.1 |
53 |
9231 |
卖出 |
| 09:49:54 |
11.11 |
26 |
9257 |
买入 |
| 09:50:06 |
11.09 |
5 |
9262 |
卖出 |
| 09:50:12 |
11.09 |
19 |
9281 |
卖出 |
| 09:50:18 |
11.09 |
228 |
9509 |
买入 |
| 09:50:21 |
11.09 |
8 |
9517 |
买入 |
| 09:50:24 |
11.09 |
43 |
9560 |
买入 |
| 09:50:27 |
11.09 |
41 |
9601 |
买入 |
| 09:50:33 |
11.1 |
1 |
9602 |
买入 |
| 09:50:39 |
11.09 |
3 |
9605 |
卖出 |
| 09:50:48 |
11.11 |
44 |
9649 |
买入 |
| 09:50:51 |
11.11 |
4 |
9653 |
买入 |
| 09:50:54 |
11.1 |
6 |
9659 |
卖出 |
| 09:51:00 |
11.09 |
552 |
10211 |
卖出 |
| 09:51:03 |
11.09 |
2 |
10213 |
买入 |
| 09:51:06 |
11.09 |
1 |
10214 |
买入 |
| 09:51:12 |
11.08 |
17 |
10231 |
卖出 |
| 09:51:15 |
11.09 |
9 |
10240 |
买入 |
| 09:51:18 |
11.1 |
633 |
10873 |
买入 |
| 09:51:21 |
11.09 |
50 |
10923 |
卖出 |
| 09:51:24 |
11.11 |
3 |
10926 |
买入 |
| 09:51:45 |
11.1 |
10 |
10936 |
买入 |
| 09:51:51 |
11.1 |
7 |
10943 |
买入 |
| 09:52:00 |
11.1 |
4 |
10947 |
买入 |
| 09:52:03 |
11.11 |
1 |
10948 |
买入 |
| 09:52:06 |
11.12 |
385 |
11333 |
买入 |
| 09:52:09 |
11.12 |
6 |
11339 |
买入 |
| 09:52:12 |
11.13 |
24 |
11363 |
买入 |
| 09:52:15 |
11.13 |
1 |
11364 |
买入 |
| 09:52:18 |
11.13 |
57 |
11421 |
卖出 |
| 09:52:24 |
11.13 |
41 |
11462 |
卖出 |
| 09:52:27 |
11.13 |
3 |
11465 |
买入 |
| 09:52:30 |
11.15 |
1 |
11466 |
买入 |
| 09:52:33 |
11.14 |
9 |
11475 |
卖出 |
| 09:52:39 |
11.14 |
2 |
11477 |
买入 |
| 09:52:42 |
11.14 |
5 |
11482 |
卖出 |
| 09:52:45 |
11.14 |
17 |
11499 |
买入 |