智飞生物[300122]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
124.1 |
132 |
132 |
集合竞价 |
| 09:15:12 |
124 |
166 |
166 |
集合竞价 |
| 09:16:42 |
123.68 |
111 |
111 |
集合竞价 |
| 09:17:00 |
123.99 |
120 |
120 |
集合竞价 |
| 09:17:09 |
123.52 |
121 |
121 |
集合竞价 |
| 09:17:36 |
123.48 |
125 |
125 |
集合竞价 |
| 09:23:12 |
123.46 |
346 |
346 |
集合竞价 |
| 09:24:42 |
123.41 |
777 |
777 |
集合竞价 |
| 09:24:51 |
123.46 |
1465 |
1465 |
集合竞价 |
| 09:25:00 |
123.4 |
1584 |
1584 |
集合竞价 |
| 09:25:03 |
123.4 |
1678 |
3262 |
买入 |
| 09:30:03 |
123.3 |
873 |
4135 |
卖出 |
| 09:30:06 |
123.28 |
455 |
4590 |
买入 |
| 09:30:09 |
123.06 |
765 |
5355 |
卖出 |
| 09:30:12 |
123.28 |
157 |
5512 |
买入 |
| 09:30:15 |
123.25 |
201 |
5713 |
卖出 |
| 09:30:18 |
123.2 |
66 |
5779 |
卖出 |
| 09:30:21 |
123.07 |
62 |
5841 |
卖出 |
| 09:30:24 |
123 |
331 |
6172 |
卖出 |
| 09:30:27 |
123.19 |
119 |
6291 |
买入 |
| 09:30:30 |
123.19 |
138 |
6429 |
卖出 |
| 09:30:33 |
123.02 |
105 |
6534 |
卖出 |
| 09:30:36 |
123.09 |
49 |
6583 |
买入 |
| 09:30:39 |
123.13 |
185 |
6768 |
卖出 |
| 09:30:42 |
123.14 |
81 |
6849 |
买入 |
| 09:30:45 |
123.13 |
175 |
7024 |
卖出 |
| 09:30:48 |
123.25 |
121 |
7145 |
买入 |
| 09:30:51 |
123.07 |
241 |
7386 |
卖出 |
| 09:30:54 |
123.07 |
31 |
7417 |
买入 |
| 09:30:57 |
123.05 |
57 |
7474 |
买入 |
| 09:31:00 |
123 |
73 |
7547 |
卖出 |
| 09:31:03 |
123.01 |
85 |
7632 |
买入 |
| 09:31:06 |
122.88 |
186 |
7818 |
卖出 |
| 09:31:09 |
122.8 |
41 |
7859 |
卖出 |
| 09:31:12 |
122.78 |
42 |
7901 |
买入 |
| 09:31:15 |
122.78 |
28 |
7929 |
卖出 |
| 09:31:18 |
122.78 |
20 |
7949 |
卖出 |
| 09:31:21 |
122.65 |
446 |
8395 |
卖出 |
| 09:31:24 |
122.5 |
65 |
8460 |
卖出 |
| 09:31:27 |
122.41 |
11 |
8471 |
卖出 |
| 09:31:30 |
122.64 |
337 |
8808 |
买入 |
| 09:31:33 |
122.68 |
72 |
8880 |
买入 |
| 09:31:36 |
122.74 |
34 |
8914 |
买入 |
| 09:31:39 |
122.64 |
159 |
9073 |
卖出 |
| 09:31:42 |
122.64 |
134 |
9207 |
买入 |
| 09:31:45 |
122.67 |
138 |
9345 |
买入 |
| 09:31:48 |
122.64 |
57 |
9402 |
卖出 |
| 09:31:51 |
122.64 |
32 |
9434 |
卖出 |
| 09:31:54 |
122.64 |
75 |
9509 |
买入 |
| 09:31:57 |
122.56 |
97 |
9606 |
卖出 |
| 09:32:00 |
122.33 |
53 |
9659 |
卖出 |
| 09:32:03 |
122.41 |
22 |
9681 |
卖出 |
| 09:32:06 |
122.52 |
81 |
9762 |
买入 |
| 09:32:09 |
122.4 |
14 |
9776 |
卖出 |
| 09:32:12 |
122.41 |
7 |
9783 |
买入 |
| 09:32:15 |
122.45 |
24 |
9807 |
买入 |
| 09:32:18 |
122.5 |
30 |
9837 |
买入 |
| 09:32:21 |
122.5 |
67 |
9904 |
买入 |
| 09:32:24 |
122.5 |
27 |
9931 |
卖出 |
| 09:32:27 |
122.52 |
16 |
9947 |
买入 |
| 09:32:30 |
122.54 |
12 |
9959 |
买入 |
| 09:32:33 |
122.5 |
47 |
10006 |
卖出 |
| 09:32:36 |
122.41 |
29 |
10035 |
卖出 |
| 09:32:39 |
122.33 |
54 |
10089 |
卖出 |
| 09:32:42 |
122.32 |
35 |
10124 |
卖出 |
| 09:32:45 |
122.31 |
60 |
10184 |
卖出 |
| 09:32:48 |
122.24 |
15 |
10199 |
卖出 |
| 09:32:51 |
122.11 |
3 |
10202 |
卖出 |
| 09:32:54 |
122.11 |
37 |
10239 |
卖出 |
| 09:32:57 |
122.11 |
43 |
10282 |
买入 |
| 09:33:00 |
122.13 |
41 |
10323 |
买入 |
| 09:33:03 |
122.12 |
37 |
10360 |
卖出 |
| 09:33:06 |
122.11 |
74 |
10434 |
卖出 |
| 09:33:09 |
122.19 |
35 |
10469 |
买入 |
| 09:33:12 |
122.23 |
31 |
10500 |
买入 |
| 09:33:15 |
122.25 |
72 |
10572 |
买入 |
| 09:33:18 |
122.25 |
137 |
10709 |
卖出 |
| 09:33:21 |
122.25 |
37 |
10746 |
卖出 |
| 09:33:24 |
122.2 |
12 |
10758 |
卖出 |
| 09:33:27 |
122.12 |
48 |
10806 |
卖出 |
| 09:33:30 |
122.19 |
18 |
10824 |
买入 |
| 09:33:33 |
122.11 |
43 |
10867 |
卖出 |
| 09:33:36 |
122.11 |
18 |
10885 |
卖出 |
| 09:33:39 |
122.11 |
13 |
10898 |
卖出 |
| 09:33:42 |
122.07 |
88 |
10986 |
卖出 |
| 09:33:45 |
122.04 |
8 |
10994 |
卖出 |
| 09:33:48 |
122.16 |
17 |
11011 |
买入 |
| 09:33:51 |
122.03 |
5 |
11016 |
卖出 |
| 09:33:54 |
122.05 |
29 |
11045 |
买入 |
| 09:33:57 |
122.19 |
5 |
11050 |
买入 |
| 09:34:00 |
122.1 |
12 |
11062 |
卖出 |
| 09:34:03 |
122.1 |
20 |
11082 |
卖出 |
| 09:34:06 |
122.13 |
8 |
11090 |
买入 |
| 09:34:09 |
122.19 |
17 |
11107 |
买入 |
| 09:34:12 |
122.18 |
17 |
11124 |
卖出 |
| 09:34:15 |
122.24 |
20 |
11144 |
买入 |
| 09:34:21 |
122.21 |
41 |
11185 |
卖出 |
| 09:34:24 |
122.28 |
35 |
11220 |
买入 |
| 09:34:27 |
122.37 |
11 |
11231 |
买入 |
| 09:34:30 |
122.42 |
26 |
11257 |
买入 |
| 09:34:33 |
122.35 |
2 |
11259 |
卖出 |
| 09:34:36 |
122.35 |
60 |
11319 |
卖出 |
| 09:34:39 |
122.5 |
84 |
11403 |
买入 |
| 09:34:42 |
122.42 |
12 |
11415 |
卖出 |
| 09:34:45 |
122.54 |
14 |
11429 |
买入 |
| 09:34:48 |
122.54 |
16 |
11445 |
买入 |
| 09:34:51 |
122.61 |
10 |
11455 |
买入 |
| 09:34:54 |
122.54 |
10 |
11465 |
卖出 |
| 09:34:57 |
122.63 |
7 |
11472 |
买入 |
| 09:35:00 |
122.54 |
5 |
11477 |
卖出 |
| 09:35:03 |
122.63 |
31 |
11508 |
买入 |
| 09:35:06 |
122.63 |
49 |
11557 |
卖出 |
| 09:35:09 |
122.63 |
8 |
11565 |
卖出 |
| 09:35:12 |
122.66 |
17 |
11582 |
买入 |
| 09:35:15 |
122.65 |
23 |
11605 |
卖出 |
| 09:35:18 |
122.63 |
26 |
11631 |
卖出 |
| 09:35:21 |
122.63 |
13 |
11644 |
买入 |
| 09:35:24 |
122.55 |
20 |
11664 |
卖出 |
| 09:35:27 |
122.5 |
101 |
11765 |
卖出 |
| 09:35:30 |
122.49 |
43 |
11808 |
卖出 |
| 09:35:33 |
122.37 |
87 |
11895 |
卖出 |
| 09:35:36 |
122.36 |
7 |
11902 |
卖出 |
| 09:35:39 |
122.33 |
42 |
11944 |
卖出 |
| 09:35:42 |
122.36 |
5 |
11949 |
买入 |
| 09:35:45 |
122.3 |
22 |
11971 |
卖出 |
| 09:35:48 |
122.3 |
17 |
11988 |
卖出 |
| 09:35:51 |
122.33 |
31 |
12019 |
买入 |
| 09:35:54 |
122.2 |
30 |
12049 |
卖出 |
| 09:36:00 |
122.25 |
1 |
12050 |
买入 |
| 09:36:03 |
122.25 |
11 |
12061 |
买入 |
| 09:36:06 |
122.2 |
7 |
12068 |
卖出 |
| 09:36:09 |
122.2 |
40 |
12108 |
卖出 |
| 09:36:12 |
122.2 |
31 |
12139 |
卖出 |
| 09:36:15 |
122.2 |
18 |
12157 |
买入 |
| 09:36:18 |
122.2 |
23 |
12180 |
卖出 |
| 09:36:21 |
122.25 |
10 |
12190 |
买入 |
| 09:36:24 |
122.18 |
21 |
12211 |
卖出 |
| 09:36:27 |
122.15 |
7 |
12218 |
卖出 |
| 09:36:30 |
122.15 |
12 |
12230 |
买入 |
| 09:36:33 |
122.18 |
5 |
12235 |
买入 |
| 09:36:36 |
122.17 |
7 |
12242 |
买入 |
| 09:36:39 |
122.15 |
22 |
12264 |
卖出 |
| 09:36:42 |
122.15 |
6 |
12270 |
买入 |
| 09:36:45 |
122.15 |
42 |
12312 |
买入 |
| 09:36:48 |
122.25 |
45 |
12357 |
买入 |
| 09:36:51 |
122.25 |
8 |
12365 |
卖出 |
| 09:36:54 |
122.15 |
60 |
12425 |
卖出 |
| 09:36:57 |
122.12 |
19 |
12444 |
卖出 |
| 09:37:00 |
122.25 |
16 |
12460 |
买入 |
| 09:37:03 |
122.25 |
1 |
12461 |
买入 |
| 09:37:06 |
122.2 |
59 |
12520 |
卖出 |
| 09:37:09 |
122.15 |
2 |
12522 |
卖出 |
| 09:37:12 |
122.2 |
3 |
12525 |
买入 |
| 09:37:15 |
122.2 |
37 |
12562 |
买入 |
| 09:37:18 |
122.25 |
6 |
12568 |
买入 |
| 09:37:21 |
122.3 |
4 |
12572 |
买入 |
| 09:37:24 |
122.3 |
21 |
12593 |
买入 |
| 09:37:27 |
122.2 |
12 |
12605 |
卖出 |
| 09:37:30 |
122.3 |
34 |
12639 |
买入 |
| 09:37:33 |
122.13 |
23 |
12662 |
卖出 |
| 09:37:36 |
122.13 |
23 |
12685 |
买入 |
| 09:37:39 |
122.32 |
11 |
12696 |
买入 |
| 09:37:42 |
122.2 |
4 |
12700 |
卖出 |
| 09:37:45 |
122.17 |
7 |
12707 |
卖出 |
| 09:37:48 |
122.18 |
4 |
12711 |
卖出 |
| 09:37:51 |
122.3 |
16 |
12727 |
买入 |
| 09:37:54 |
122.2 |
2 |
12729 |
卖出 |
| 09:38:00 |
122.25 |
2 |
12731 |
买入 |
| 09:38:03 |
122.2 |
2 |
12733 |
卖出 |
| 09:38:06 |
122.28 |
9 |
12742 |
买入 |
| 09:38:09 |
122.15 |
133 |
12875 |
卖出 |
| 09:38:12 |
122 |
761 |
13636 |
卖出 |
| 09:38:15 |
121.89 |
80 |
13716 |
卖出 |
| 09:38:18 |
121.73 |
34 |
13750 |
卖出 |
| 09:38:21 |
121.86 |
52 |
13802 |
买入 |
| 09:38:24 |
121.9 |
29 |
13831 |
买入 |
| 09:38:27 |
121.9 |
36 |
13867 |
卖出 |
| 09:38:30 |
121.85 |
16 |
13883 |
卖出 |
| 09:38:33 |
121.85 |
24 |
13907 |
卖出 |
| 09:38:36 |
121.85 |
34 |
13941 |
买入 |
| 09:38:39 |
121.9 |
5 |
13946 |
买入 |
| 09:38:42 |
121.77 |
7 |
13953 |
卖出 |
| 09:38:45 |
121.77 |
8 |
13961 |
买入 |
| 09:38:48 |
121.77 |
5 |
13966 |
买入 |
| 09:38:51 |
121.77 |
2 |
13968 |
买入 |
| 09:38:54 |
121.77 |
6 |
13974 |
买入 |
| 09:38:57 |
121.75 |
37 |
14011 |
卖出 |
| 09:39:00 |
121.7 |
22 |
14033 |
卖出 |
| 09:39:03 |
121.78 |
10 |
14043 |
买入 |
| 09:39:06 |
121.77 |
5 |
14048 |
卖出 |
| 09:39:09 |
121.75 |
17 |
14065 |
卖出 |
| 09:39:12 |
121.73 |
106 |
14171 |
卖出 |
| 09:39:15 |
121.68 |
5 |
14176 |
卖出 |
| 09:39:18 |
121.68 |
10 |
14186 |
卖出 |
| 09:39:21 |
121.68 |
7 |
14193 |
买入 |
| 09:39:24 |
121.7 |
4 |
14197 |
买入 |
| 09:39:27 |
121.52 |
9 |
14206 |
卖出 |
| 09:39:30 |
121.67 |
1 |
14207 |
买入 |
| 09:39:33 |
121.65 |
14 |
14221 |
卖出 |
| 09:39:36 |
121.7 |
26 |
14247 |
买入 |
| 09:39:39 |
121.58 |
102 |
14349 |
卖出 |
| 09:39:42 |
121.52 |
3 |
14352 |
卖出 |
| 09:39:45 |
121.47 |
7 |
14359 |
卖出 |
| 09:39:48 |
121.5 |
16 |
14375 |
买入 |
| 09:39:51 |
121.47 |
1 |
14376 |
卖出 |
| 09:39:54 |
121.47 |
15 |
14391 |
卖出 |
| 09:39:57 |
121.5 |
18 |
14409 |
买入 |
| 09:40:00 |
121.47 |
112 |
14521 |
卖出 |
| 09:40:03 |
121.47 |
24 |
14545 |
买入 |
| 09:40:06 |
121.41 |
30 |
14575 |
卖出 |
| 09:40:09 |
121.41 |
1 |
14576 |
卖出 |
| 09:40:12 |
121.4 |
38 |
14614 |
卖出 |
| 09:40:15 |
121.33 |
3 |
14617 |
卖出 |
| 09:40:18 |
121.37 |
10 |
14627 |
买入 |
| 09:40:21 |
121.25 |
11 |
14638 |
卖出 |
| 09:40:24 |
121.2 |
11 |
14649 |
卖出 |
| 09:40:27 |
121.1 |
33 |
14682 |
卖出 |
| 09:40:30 |
120.9 |
153 |
14835 |
卖出 |
| 09:40:33 |
120.85 |
19 |
14854 |
卖出 |
| 09:40:36 |
120.9 |
7 |
14861 |
买入 |
| 09:40:39 |
120.85 |
6 |
14867 |
卖出 |
| 09:40:42 |
120.85 |
15 |
14882 |
买入 |
| 09:40:45 |
120.8 |
13 |
14895 |
卖出 |
| 09:40:48 |
120.8 |
1 |
14896 |
卖出 |
| 09:40:51 |
121.08 |
89 |
14985 |
买入 |
| 09:40:54 |
121 |
17 |
15002 |
卖出 |
| 09:40:57 |
121.16 |
5 |
15007 |
买入 |
| 09:41:03 |
121.09 |
4 |
15011 |
买入 |
| 09:41:06 |
121.09 |
31 |
15042 |
买入 |
| 09:41:09 |
121.08 |
16 |
15058 |
卖出 |
| 09:41:12 |
121 |
14 |
15072 |
卖出 |
| 09:41:15 |
121.09 |
6 |
15078 |
买入 |
| 09:41:18 |
121.08 |
21 |
15099 |
卖出 |
| 09:41:21 |
121 |
19 |
15118 |
卖出 |
| 09:41:24 |
121 |
15 |
15133 |
卖出 |
| 09:41:27 |
121 |
7 |
15140 |
买入 |
| 09:41:30 |
121 |
9 |
15149 |
买入 |
| 09:41:33 |
120.93 |
9 |
15158 |
卖出 |
| 09:41:36 |
121 |
4 |
15162 |
买入 |
| 09:41:39 |
121 |
11 |
15173 |
买入 |
| 09:41:42 |
121 |
3 |
15176 |
卖出 |
| 09:41:45 |
121 |
4 |
15180 |
卖出 |
| 09:41:48 |
121 |
19 |
15199 |
买入 |
| 09:41:51 |
121 |
9 |
15208 |
卖出 |
| 09:41:54 |
120.97 |
12 |
15220 |
卖出 |
| 09:41:57 |
120.94 |
92 |
15312 |
卖出 |
| 09:42:00 |
120.89 |
48 |
15360 |
卖出 |
| 09:42:03 |
120.88 |
20 |
15380 |
卖出 |
| 09:42:06 |
120.85 |
11 |
15391 |
卖出 |
| 09:42:09 |
120.85 |
52 |
15443 |
卖出 |
| 09:42:12 |
120.71 |
16 |
15459 |
卖出 |
| 09:42:15 |
120.68 |
94 |
15553 |
卖出 |
| 09:42:18 |
120.67 |
21 |
15574 |
卖出 |
| 09:42:21 |
120.66 |
9 |
15583 |
卖出 |
| 09:42:24 |
120.65 |
5 |
15588 |
卖出 |
| 09:42:27 |
120.63 |
73 |
15661 |
卖出 |
| 09:42:30 |
120.5 |
17 |
15678 |
卖出 |
| 09:42:33 |
120.52 |
44 |
15722 |
买入 |
| 09:42:36 |
120.5 |
30 |
15752 |
卖出 |
| 09:42:39 |
120.5 |
26 |
15778 |
卖出 |
| 09:42:42 |
120.5 |
29 |
15807 |
买入 |
| 09:42:45 |
120.4 |
238 |
16045 |
卖出 |
| 09:42:48 |
120.4 |
18 |
16063 |
卖出 |
| 09:42:51 |
120.46 |
16 |
16079 |
买入 |
| 09:42:54 |
120.28 |
17 |
16096 |
卖出 |
| 09:42:57 |
120.4 |
5 |
16101 |
买入 |
| 09:43:00 |
120.46 |
15 |
16116 |
买入 |
| 09:43:03 |
120.38 |
3 |
16119 |
卖出 |
| 09:43:06 |
120.4 |
6 |
16125 |
买入 |
| 09:43:09 |
120.38 |
33 |
16158 |
卖出 |
| 09:43:12 |
120.38 |
35 |
16193 |
卖出 |
| 09:43:15 |
120.38 |
17 |
16210 |
买入 |
| 09:43:18 |
120.4 |
40 |
16250 |
买入 |
| 09:43:21 |
120.38 |
9 |
16259 |
卖出 |
| 09:43:24 |
120.4 |
45 |
16304 |
买入 |
| 09:43:27 |
120.4 |
11 |
16315 |
买入 |
| 09:43:30 |
120.4 |
10 |
16325 |
买入 |
| 09:43:33 |
120.39 |
47 |
16372 |
卖出 |
| 09:43:36 |
120.4 |
33 |
16405 |
买入 |
| 09:43:39 |
120.4 |
22 |
16427 |
卖出 |
| 09:43:42 |
120.36 |
117 |
16544 |
卖出 |
| 09:43:45 |
120.36 |
19 |
16563 |
买入 |
| 09:43:48 |
120.29 |
53 |
16616 |
卖出 |
| 09:43:51 |
120.29 |
2 |
16618 |
买入 |
| 09:43:54 |
120.28 |
17 |
16635 |
卖出 |
| 09:43:57 |
120.36 |
19 |
16654 |
买入 |
| 09:44:00 |
120.38 |
20 |
16674 |
买入 |
| 09:44:03 |
120.36 |
42 |
16716 |
卖出 |
| 09:44:06 |
120.3 |
40 |
16756 |
卖出 |
| 09:44:09 |
120.3 |
116 |
16872 |
买入 |
| 09:44:12 |
120.3 |
39 |
16911 |
买入 |
| 09:44:15 |
120.36 |
22 |
16933 |
买入 |
| 09:44:18 |
120.32 |
53 |
16986 |
卖出 |
| 09:44:21 |
120.5 |
8 |
16994 |
买入 |
| 09:44:24 |
120.41 |
1 |
16995 |
卖出 |
| 09:44:27 |
120.3 |
75 |
17070 |
卖出 |
| 09:44:30 |
120.5 |
13 |
17083 |
买入 |
| 09:44:33 |
120.5 |
7 |
17090 |
买入 |
| 09:44:36 |
120.46 |
30 |
17120 |
卖出 |
| 09:44:39 |
120.47 |
8 |
17128 |
买入 |