双飞股份[300817]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:00 |
19.26 |
44 |
44 |
集合竞价 |
| 09:19:15 |
19.27 |
44 |
44 |
集合竞价 |
| 09:20:48 |
19.5 |
44 |
44 |
集合竞价 |
| 09:22:36 |
19.51 |
44 |
44 |
集合竞价 |
| 09:23:48 |
19.27 |
104 |
104 |
集合竞价 |
| 09:24:06 |
19.31 |
104 |
104 |
集合竞价 |
| 09:24:42 |
19.39 |
104 |
104 |
集合竞价 |
| 09:25:00 |
19.55 |
104 |
104 |
集合竞价 |
| 09:25:03 |
19.75 |
104 |
208 |
卖出 |
| 09:30:03 |
19.91 |
9 |
217 |
买入 |
| 09:30:09 |
19.8 |
3 |
220 |
买入 |
| 09:30:12 |
19.82 |
12 |
232 |
卖出 |
| 09:30:21 |
19.76 |
5 |
237 |
卖出 |
| 09:30:24 |
19.75 |
40 |
277 |
卖出 |
| 09:30:42 |
19.72 |
10 |
287 |
买入 |
| 09:30:45 |
19.68 |
1 |
288 |
卖出 |
| 09:30:51 |
19.69 |
1 |
289 |
买入 |
| 09:30:57 |
19.68 |
2 |
291 |
卖出 |
| 09:31:06 |
19.68 |
8 |
299 |
卖出 |
| 09:31:27 |
19.67 |
11 |
310 |
卖出 |
| 09:31:54 |
19.7 |
1 |
311 |
卖出 |
| 09:31:57 |
19.7 |
16 |
327 |
买入 |
| 09:32:00 |
19.7 |
2 |
329 |
卖出 |
| 09:32:21 |
19.79 |
1 |
330 |
买入 |
| 09:32:54 |
19.72 |
3 |
333 |
卖出 |
| 09:33:03 |
19.71 |
4 |
337 |
卖出 |
| 09:34:12 |
19.71 |
3 |
340 |
卖出 |
| 09:34:21 |
19.77 |
15 |
355 |
买入 |
| 09:34:27 |
19.71 |
1 |
356 |
卖出 |
| 09:34:54 |
19.71 |
1 |
357 |
卖出 |
| 09:35:06 |
19.71 |
1 |
358 |
卖出 |
| 09:35:33 |
19.7 |
10 |
368 |
卖出 |
| 09:35:36 |
19.7 |
3 |
371 |
卖出 |
| 09:35:57 |
19.7 |
1 |
372 |
卖出 |
| 09:36:03 |
19.7 |
10 |
382 |
卖出 |
| 09:36:06 |
19.69 |
1 |
383 |
卖出 |
| 09:36:15 |
19.69 |
2 |
385 |
卖出 |
| 09:36:39 |
19.7 |
2 |
387 |
买入 |
| 09:36:42 |
19.7 |
8 |
395 |
卖出 |
| 09:36:48 |
19.69 |
3 |
398 |
卖出 |
| 09:36:57 |
19.7 |
2 |
400 |
买入 |
| 09:37:09 |
19.71 |
5 |
405 |
买入 |
| 09:37:15 |
19.71 |
1 |
406 |
卖出 |
| 09:37:18 |
19.7 |
7 |
413 |
卖出 |
| 09:37:36 |
19.7 |
1 |
414 |
卖出 |
| 09:37:57 |
19.68 |
23 |
437 |
卖出 |
| 09:38:06 |
19.68 |
3 |
440 |
卖出 |
| 09:38:18 |
19.68 |
13 |
453 |
卖出 |
| 09:39:12 |
19.69 |
12 |
465 |
卖出 |
| 09:39:15 |
19.7 |
6 |
471 |
买入 |
| 09:39:18 |
19.69 |
5 |
476 |
卖出 |
| 09:39:24 |
19.68 |
1 |
477 |
卖出 |
| 09:39:33 |
19.68 |
12 |
489 |
卖出 |
| 09:39:36 |
19.66 |
40 |
529 |
卖出 |
| 09:39:39 |
19.66 |
5 |
534 |
卖出 |
| 09:39:54 |
19.66 |
3 |
537 |
卖出 |
| 09:40:00 |
19.65 |
16 |
553 |
卖出 |
| 09:40:06 |
19.62 |
4 |
557 |
卖出 |
| 09:40:09 |
19.62 |
2 |
559 |
买入 |
| 09:40:27 |
19.61 |
1 |
560 |
卖出 |
| 09:40:30 |
19.61 |
3 |
563 |
卖出 |
| 09:40:33 |
19.6 |
8 |
571 |
卖出 |
| 09:40:39 |
19.6 |
7 |
578 |
卖出 |
| 09:40:45 |
19.6 |
1 |
579 |
买入 |
| 09:40:54 |
19.58 |
23 |
602 |
卖出 |
| 09:41:06 |
19.58 |
3 |
605 |
卖出 |
| 09:41:12 |
19.58 |
2 |
607 |
买入 |
| 09:41:18 |
19.58 |
1 |
608 |
买入 |
| 09:41:21 |
19.58 |
1 |
609 |
买入 |
| 09:41:27 |
19.58 |
1 |
610 |
买入 |
| 09:41:30 |
19.58 |
4 |
614 |
买入 |
| 09:41:33 |
19.58 |
1 |
615 |
买入 |
| 09:41:36 |
19.58 |
1 |
616 |
买入 |
| 09:41:42 |
19.56 |
32 |
648 |
卖出 |
| 09:41:45 |
19.58 |
2 |
650 |
买入 |
| 09:41:51 |
19.56 |
9 |
659 |
卖出 |
| 09:41:54 |
19.56 |
1 |
660 |
卖出 |
| 09:42:00 |
19.56 |
21 |
681 |
卖出 |
| 09:42:03 |
19.57 |
5 |
686 |
买入 |
| 09:42:12 |
19.55 |
91 |
777 |
卖出 |
| 09:42:21 |
19.56 |
5 |
782 |
买入 |
| 09:42:27 |
19.52 |
18 |
800 |
卖出 |
| 09:42:30 |
19.54 |
6 |
806 |
买入 |
| 09:42:48 |
19.53 |
5 |
811 |
卖出 |
| 09:44:51 |
19.57 |
3 |
814 |
卖出 |
| 09:45:33 |
19.6 |
1 |
815 |
买入 |
| 09:45:36 |
19.57 |
1 |
816 |
卖出 |
| 09:45:48 |
19.57 |
5 |
821 |
卖出 |
| 09:45:57 |
19.57 |
1 |
822 |
卖出 |
| 09:46:24 |
19.6 |
1 |
823 |
买入 |
| 09:46:36 |
19.57 |
2 |
825 |
卖出 |
| 09:46:57 |
19.55 |
19 |
844 |
卖出 |
| 09:47:03 |
19.55 |
8 |
852 |
买入 |
| 09:47:06 |
19.55 |
3 |
855 |
买入 |
| 09:47:12 |
19.57 |
11 |
866 |
买入 |
| 09:47:15 |
19.57 |
2 |
868 |
买入 |
| 09:47:18 |
19.57 |
35 |
903 |
买入 |
| 09:47:24 |
19.57 |
4 |
907 |
卖出 |
| 09:47:48 |
19.57 |
1 |
908 |
买入 |
| 09:48:12 |
19.58 |
1 |
909 |
卖出 |
| 09:49:24 |
19.66 |
32 |
941 |
买入 |
| 09:49:27 |
19.66 |
12 |
953 |
卖出 |
| 09:49:30 |
19.66 |
6 |
959 |
卖出 |
| 09:49:51 |
19.65 |
3 |
962 |
卖出 |
| 09:50:09 |
19.65 |
7 |
969 |
买入 |
| 09:50:18 |
19.65 |
22 |
991 |
卖出 |
| 09:50:21 |
19.65 |
3 |
994 |
卖出 |
| 09:51:24 |
19.61 |
2 |
996 |
卖出 |
| 09:52:12 |
19.62 |
2 |
998 |
卖出 |
| 09:53:42 |
19.67 |
7 |
1005 |
买入 |
| 09:54:03 |
19.63 |
1 |
1006 |
卖出 |
| 09:54:06 |
19.63 |
1 |
1007 |
卖出 |
| 09:54:09 |
19.62 |
2 |
1009 |
卖出 |
| 09:55:15 |
19.65 |
1 |
1010 |
买入 |
| 09:55:21 |
19.63 |
16 |
1026 |
卖出 |
| 09:55:27 |
19.65 |
1 |
1027 |
卖出 |
| 09:55:45 |
19.64 |
29 |
1056 |
卖出 |
| 09:55:48 |
19.64 |
22 |
1078 |
买入 |
| 09:56:09 |
19.65 |
4 |
1082 |
卖出 |
| 09:56:12 |
19.65 |
1 |
1083 |
卖出 |
| 09:56:18 |
19.63 |
1 |
1084 |
卖出 |
| 09:56:21 |
19.63 |
2 |
1086 |
卖出 |
| 09:56:27 |
19.65 |
2 |
1088 |
买入 |
| 09:56:33 |
19.65 |
1 |
1089 |
卖出 |
| 09:56:48 |
19.65 |
5 |
1094 |
买入 |
| 09:57:03 |
19.64 |
7 |
1101 |
卖出 |
| 09:57:09 |
19.64 |
1 |
1102 |
卖出 |
| 09:57:51 |
19.64 |
1 |
1103 |
卖出 |
| 09:58:00 |
19.67 |
10 |
1113 |
买入 |
| 09:58:06 |
19.64 |
9 |
1122 |
卖出 |
| 09:58:12 |
19.63 |
1 |
1123 |
卖出 |
| 09:58:15 |
19.63 |
6 |
1129 |
卖出 |
| 09:58:18 |
19.6 |
79 |
1208 |
卖出 |
| 09:58:21 |
19.6 |
10 |
1218 |
买入 |
| 09:58:27 |
19.6 |
1 |
1219 |
买入 |
| 09:58:42 |
19.6 |
138 |
1357 |
买入 |
| 09:59:15 |
19.6 |
21 |
1378 |
卖出 |
| 09:59:18 |
19.6 |
2 |
1380 |
卖出 |
| 09:59:27 |
19.6 |
3 |
1383 |
卖出 |
| 09:59:33 |
19.61 |
30 |
1413 |
买入 |
| 09:59:39 |
19.6 |
10 |
1423 |
卖出 |
| 09:59:42 |
19.6 |
12 |
1435 |
卖出 |
| 09:59:48 |
19.61 |
1 |
1436 |
买入 |
| 09:59:51 |
19.6 |
1 |
1437 |
卖出 |
| 09:59:57 |
19.61 |
21 |
1458 |
买入 |
| 10:00:12 |
19.61 |
3 |
1461 |
卖出 |
| 10:00:15 |
19.61 |
2 |
1463 |
卖出 |
| 10:00:18 |
19.61 |
3 |
1466 |
卖出 |
| 10:00:21 |
19.61 |
1 |
1467 |
卖出 |
| 10:01:03 |
19.61 |
1 |
1468 |
卖出 |
| 10:01:06 |
19.61 |
1 |
1469 |
卖出 |
| 10:01:12 |
19.61 |
1 |
1470 |
卖出 |
| 10:01:36 |
19.61 |
4 |
1474 |
卖出 |
| 10:02:45 |
19.65 |
6 |
1480 |
买入 |
| 10:02:48 |
19.65 |
4 |
1484 |
卖出 |
| 10:02:57 |
19.61 |
13 |
1497 |
卖出 |
| 10:03:33 |
19.61 |
2 |
1499 |
卖出 |
| 10:03:42 |
19.61 |
1 |
1500 |
卖出 |
| 10:03:45 |
19.61 |
1 |
1501 |
买入 |
| 10:03:54 |
19.61 |
1 |
1502 |
买入 |
| 10:04:03 |
19.61 |
2 |
1504 |
卖出 |
| 10:05:00 |
19.61 |
6 |
1510 |
卖出 |
| 10:05:57 |
19.66 |
1 |
1511 |
买入 |
| 10:06:03 |
19.66 |
8 |
1519 |
卖出 |
| 10:06:06 |
19.66 |
5 |
1524 |
买入 |
| 10:06:33 |
19.68 |
5 |
1529 |
买入 |
| 10:06:36 |
19.68 |
9 |
1538 |
买入 |
| 10:08:57 |
19.7 |
15 |
1553 |
买入 |
| 10:10:36 |
19.65 |
1 |
1554 |
卖出 |
| 10:11:06 |
19.67 |
6 |
1560 |
买入 |
| 10:12:27 |
19.67 |
1 |
1561 |
卖出 |
| 10:12:33 |
19.67 |
6 |
1567 |
卖出 |
| 10:12:51 |
19.68 |
4 |
1571 |
买入 |
| 10:14:36 |
19.68 |
6 |
1577 |
买入 |
| 10:15:57 |
19.68 |
1 |
1578 |
买入 |
| 10:16:12 |
19.69 |
5 |
1583 |
买入 |
| 10:16:24 |
19.68 |
1 |
1584 |
买入 |
| 10:16:48 |
19.66 |
1 |
1585 |
卖出 |
| 10:17:09 |
19.69 |
5 |
1590 |
买入 |
| 10:17:42 |
19.7 |
1 |
1591 |
买入 |
| 10:17:45 |
19.7 |
1 |
1592 |
卖出 |
| 10:17:48 |
19.71 |
2 |
1594 |
买入 |
| 10:17:54 |
19.71 |
1 |
1595 |
卖出 |
| 10:18:18 |
19.71 |
10 |
1605 |
买入 |
| 10:18:21 |
19.71 |
1 |
1606 |
卖出 |
| 10:19:15 |
19.7 |
10 |
1616 |
买入 |
| 10:20:30 |
19.69 |
4 |
1620 |
卖出 |
| 10:20:51 |
19.66 |
31 |
1651 |
卖出 |
| 10:21:03 |
19.66 |
1 |
1652 |
卖出 |
| 10:22:36 |
19.66 |
40 |
1692 |
卖出 |
| 10:22:42 |
19.66 |
11 |
1703 |
买入 |
| 10:22:45 |
19.66 |
2 |
1705 |
卖出 |
| 10:24:54 |
19.67 |
1 |
1706 |
卖出 |
| 10:24:57 |
19.66 |
2 |
1708 |
卖出 |
| 10:25:24 |
19.66 |
1 |
1709 |
卖出 |
| 10:26:12 |
19.66 |
1 |
1710 |
卖出 |
| 10:26:18 |
19.66 |
3 |
1713 |
卖出 |
| 10:26:21 |
19.7 |
9 |
1722 |
买入 |
| 10:26:27 |
19.7 |
41 |
1763 |
买入 |
| 10:27:12 |
19.7 |
1 |
1764 |
卖出 |
| 10:27:42 |
19.7 |
1 |
1765 |
卖出 |
| 10:29:00 |
19.7 |
4 |
1769 |
卖出 |
| 10:29:03 |
19.7 |
1 |
1770 |
卖出 |
| 10:29:06 |
19.7 |
2 |
1772 |
卖出 |
| 10:29:36 |
19.66 |
4 |
1776 |
卖出 |
| 10:29:54 |
19.66 |
5 |
1781 |
卖出 |
| 10:30:03 |
19.7 |
5 |
1786 |
买入 |
| 10:30:42 |
19.7 |
2 |
1788 |
买入 |
| 10:30:48 |
19.71 |
1 |
1789 |
买入 |
| 10:31:51 |
19.71 |
16 |
1805 |
买入 |
| 10:31:57 |
19.71 |
4 |
1809 |
买入 |
| 10:32:06 |
19.72 |
10 |
1819 |
买入 |
| 10:32:12 |
19.72 |
20 |
1839 |
卖出 |
| 10:33:54 |
19.73 |
1 |
1840 |
卖出 |
| 10:34:39 |
19.75 |
10 |
1850 |
买入 |
| 10:34:57 |
19.72 |
20 |
1870 |
卖出 |
| 10:35:00 |
19.75 |
5 |
1875 |
买入 |
| 10:35:48 |
19.75 |
6 |
1881 |
买入 |
| 10:35:57 |
19.75 |
6 |
1887 |
卖出 |
| 10:36:42 |
19.72 |
2 |
1889 |
卖出 |
| 10:36:48 |
19.72 |
2 |
1891 |
卖出 |
| 10:36:51 |
19.72 |
4 |
1895 |
卖出 |
| 10:36:54 |
19.72 |
2 |
1897 |
卖出 |
| 10:37:03 |
19.7 |
1 |
1898 |
卖出 |
| 10:37:36 |
19.7 |
6 |
1904 |
卖出 |
| 10:37:39 |
19.7 |
1 |
1905 |
卖出 |
| 10:38:12 |
19.75 |
17 |
1922 |
买入 |
| 10:38:15 |
19.75 |
1 |
1923 |
卖出 |
| 10:38:18 |
19.76 |
38 |
1961 |
买入 |
| 10:38:21 |
19.77 |
61 |
2022 |
买入 |
| 10:38:24 |
19.77 |
28 |
2050 |
买入 |
| 10:38:27 |
19.77 |
21 |
2071 |
买入 |
| 10:38:30 |
19.78 |
5 |
2076 |
买入 |
| 10:38:36 |
19.79 |
33 |
2109 |
买入 |
| 10:38:42 |
19.8 |
5 |
2114 |
买入 |
| 10:38:45 |
19.8 |
1 |
2115 |
卖出 |
| 10:38:48 |
19.8 |
3 |
2118 |
卖出 |
| 10:38:51 |
19.8 |
3 |
2121 |
卖出 |
| 10:44:00 |
19.74 |
4 |
2125 |
买入 |
| 10:45:36 |
19.75 |
5 |
2130 |
买入 |
| 10:46:57 |
19.75 |
7 |
2137 |
买入 |
| 10:47:03 |
19.75 |
3 |
2140 |
卖出 |
| 10:48:18 |
19.74 |
3 |
2143 |
买入 |
| 10:48:24 |
19.75 |
10 |
2153 |
买入 |
| 10:49:18 |
19.77 |
2 |
2155 |
买入 |
| 10:49:57 |
19.78 |
2 |
2157 |
买入 |
| 10:50:00 |
19.78 |
3 |
2160 |
卖出 |
| 10:50:03 |
19.78 |
3 |
2163 |
买入 |
| 10:52:57 |
19.78 |
14 |
2177 |
买入 |
| 10:53:00 |
19.78 |
1 |
2178 |
卖出 |
| 10:53:03 |
19.78 |
2 |
2180 |
卖出 |
| 10:53:06 |
19.78 |
2 |
2182 |
卖出 |
| 10:53:24 |
19.78 |
1 |
2183 |
卖出 |
| 10:53:27 |
19.78 |
2 |
2185 |
买入 |
| 10:56:12 |
19.77 |
3 |
2188 |
买入 |
| 10:57:42 |
19.78 |
6 |
2194 |
买入 |
| 10:57:45 |
19.77 |
19 |
2213 |
卖出 |
| 10:57:48 |
19.77 |
2 |
2215 |
卖出 |
| 10:57:51 |
19.77 |
2 |
2217 |
卖出 |
| 10:57:54 |
19.77 |
2 |
2219 |
卖出 |
| 10:57:57 |
19.77 |
2 |
2221 |
卖出 |
| 10:58:00 |
19.77 |
36 |
2257 |
卖出 |
| 10:58:03 |
19.77 |
3 |
2260 |
卖出 |
| 10:59:06 |
19.77 |
6 |
2266 |
卖出 |
| 10:59:09 |
19.77 |
5 |
2271 |
卖出 |
| 11:00:06 |
19.77 |
1 |
2272 |
卖出 |
| 11:02:18 |
19.74 |
1 |
2273 |
卖出 |
| 11:03:51 |
19.7 |
37 |
2310 |
卖出 |
| 11:05:03 |
19.71 |
20 |
2330 |
卖出 |
| 11:05:24 |
19.76 |
6 |
2336 |
买入 |
| 11:05:27 |
19.76 |
1 |
2337 |
卖出 |
| 11:05:39 |
19.76 |
3 |
2340 |
卖出 |
| 11:06:48 |
19.77 |
25 |
2365 |
买入 |
| 11:06:54 |
19.77 |
6 |
2371 |
卖出 |
| 11:07:03 |
19.79 |
1 |
2372 |
买入 |
| 11:07:15 |
19.79 |
3 |
2375 |
卖出 |
| 11:07:18 |
19.8 |
14 |
2389 |
买入 |
| 11:07:33 |
19.8 |
2 |
2391 |
卖出 |
| 11:07:36 |
19.8 |
2 |
2393 |
卖出 |
| 11:08:18 |
19.79 |
2 |
2395 |
买入 |
| 11:08:33 |
19.79 |
11 |
2406 |
卖出 |
| 11:09:09 |
19.78 |
1 |
2407 |
卖出 |
| 11:09:12 |
19.8 |
14 |
2421 |
买入 |
| 11:09:39 |
19.78 |
2 |
2423 |
卖出 |
| 11:10:00 |
19.78 |
4 |
2427 |
买入 |
| 11:11:03 |
19.78 |
3 |
2430 |
买入 |
| 11:11:12 |
19.78 |
5 |
2435 |
买入 |
| 11:11:21 |
19.78 |
16 |
2451 |
买入 |
| 11:11:24 |
19.78 |
8 |
2459 |
买入 |
| 11:11:27 |
19.78 |
4 |
2463 |
买入 |
| 11:11:51 |
19.78 |
15 |
2478 |
买入 |
| 11:11:54 |
19.78 |
1 |
2479 |
买入 |
| 11:14:00 |
19.81 |
28 |
2507 |
买入 |
| 11:17:39 |
19.81 |
6 |
2513 |
买入 |
| 11:17:42 |
19.79 |
2 |
2515 |
卖出 |
| 11:18:18 |
19.79 |
6 |
2521 |
卖出 |
| 11:18:39 |
19.79 |
5 |
2526 |
买入 |
| 11:22:18 |
19.79 |
6 |
2532 |
买入 |
| 11:23:03 |
19.79 |
7 |
2539 |
买入 |
| 11:23:09 |
19.79 |
12 |
2551 |
卖出 |