同飞股份[300990]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
104.01 |
1 |
1 |
集合竞价 |
| 09:15:48 |
105 |
0 |
0 |
集合竞价 |
| 09:24:06 |
110 |
28 |
28 |
集合竞价 |
| 09:24:42 |
105 |
28 |
28 |
集合竞价 |
| 09:24:51 |
110 |
128 |
128 |
集合竞价 |
| 09:25:03 |
110 |
128 |
256 |
买入 |
| 09:30:03 |
105.36 |
22 |
278 |
卖出 |
| 09:30:06 |
105.37 |
5 |
283 |
买入 |
| 09:30:09 |
105.36 |
45 |
328 |
卖出 |
| 09:30:12 |
105.38 |
13 |
341 |
买入 |
| 09:30:15 |
105.1 |
58 |
399 |
卖出 |
| 09:30:18 |
104.58 |
38 |
437 |
卖出 |
| 09:30:21 |
103.66 |
55 |
492 |
卖出 |
| 09:30:24 |
103.6 |
21 |
513 |
卖出 |
| 09:30:27 |
102.88 |
52 |
565 |
卖出 |
| 09:30:30 |
102.3 |
16 |
581 |
卖出 |
| 09:30:36 |
102.04 |
1 |
582 |
卖出 |
| 09:30:42 |
102.03 |
1 |
583 |
卖出 |
| 09:30:45 |
102.01 |
27 |
610 |
卖出 |
| 09:30:48 |
101.67 |
2 |
612 |
卖出 |
| 09:30:51 |
101.99 |
3 |
615 |
买入 |
| 09:30:54 |
101.98 |
3 |
618 |
买入 |
| 09:30:57 |
101.98 |
8 |
626 |
买入 |
| 09:31:00 |
101.38 |
8 |
634 |
卖出 |
| 09:31:03 |
101.37 |
12 |
646 |
卖出 |
| 09:31:06 |
101.97 |
20 |
666 |
买入 |
| 09:31:09 |
101.97 |
1 |
667 |
买入 |
| 09:31:12 |
104.21 |
8 |
675 |
买入 |
| 09:31:15 |
102.79 |
77 |
752 |
卖出 |
| 09:31:24 |
102.69 |
2 |
754 |
买入 |
| 09:31:27 |
102.8 |
11 |
765 |
买入 |
| 09:31:30 |
102.05 |
6 |
771 |
卖出 |
| 09:31:33 |
102.68 |
6 |
777 |
买入 |
| 09:31:36 |
102.69 |
2 |
779 |
买入 |
| 09:31:39 |
102.69 |
17 |
796 |
买入 |
| 09:31:42 |
102.68 |
12 |
808 |
卖出 |
| 09:31:45 |
103.05 |
19 |
827 |
买入 |
| 09:31:48 |
102.69 |
20 |
847 |
卖出 |
| 09:31:51 |
102.79 |
3 |
850 |
买入 |
| 09:31:54 |
102.99 |
3 |
853 |
买入 |
| 09:31:57 |
102.69 |
2 |
855 |
卖出 |
| 09:32:00 |
102.69 |
28 |
883 |
卖出 |
| 09:32:03 |
103.41 |
23 |
906 |
买入 |
| 09:32:06 |
103 |
1 |
907 |
卖出 |
| 09:32:09 |
102.68 |
15 |
922 |
卖出 |
| 09:32:12 |
102.28 |
9 |
931 |
卖出 |
| 09:32:15 |
103.07 |
25 |
956 |
买入 |
| 09:32:18 |
102.59 |
3 |
959 |
卖出 |
| 09:32:21 |
103.05 |
3 |
962 |
买入 |
| 09:32:24 |
102.97 |
1 |
963 |
卖出 |
| 09:32:30 |
102.8 |
6 |
969 |
卖出 |
| 09:32:33 |
102.59 |
11 |
980 |
卖出 |
| 09:32:36 |
103.07 |
10 |
990 |
买入 |
| 09:32:39 |
102.96 |
6 |
996 |
买入 |
| 09:32:42 |
102.95 |
7 |
1003 |
卖出 |
| 09:32:48 |
104.1 |
3 |
1006 |
买入 |
| 09:32:54 |
104.07 |
2 |
1008 |
买入 |
| 09:33:03 |
103.99 |
1 |
1009 |
买入 |
| 09:33:09 |
103.69 |
25 |
1034 |
卖出 |
| 09:33:12 |
103.03 |
3 |
1037 |
卖出 |
| 09:33:15 |
103.03 |
1 |
1038 |
卖出 |
| 09:33:18 |
103.04 |
5 |
1043 |
买入 |
| 09:33:21 |
103.03 |
17 |
1060 |
卖出 |
| 09:33:24 |
103.68 |
44 |
1104 |
买入 |
| 09:33:27 |
104 |
27 |
1131 |
买入 |
| 09:33:30 |
104.5 |
6 |
1137 |
买入 |
| 09:33:54 |
103.7 |
3 |
1140 |
卖出 |
| 09:33:57 |
103.7 |
1 |
1141 |
卖出 |
| 09:34:09 |
103.71 |
1 |
1142 |
买入 |
| 09:34:12 |
103.4 |
54 |
1196 |
卖出 |
| 09:34:18 |
103.1 |
2 |
1198 |
卖出 |
| 09:34:30 |
103.03 |
4 |
1202 |
卖出 |
| 09:34:39 |
103.03 |
1 |
1203 |
卖出 |
| 09:34:45 |
103.03 |
47 |
1250 |
卖出 |
| 09:35:00 |
103.01 |
2 |
1252 |
卖出 |
| 09:35:09 |
103 |
12 |
1264 |
卖出 |
| 09:35:12 |
103.08 |
3 |
1267 |
买入 |
| 09:35:15 |
103.08 |
4 |
1271 |
卖出 |
| 09:35:18 |
102.99 |
34 |
1305 |
卖出 |
| 09:35:21 |
102.95 |
2 |
1307 |
卖出 |
| 09:35:24 |
102.95 |
1 |
1308 |
卖出 |
| 09:35:30 |
102.94 |
1 |
1309 |
卖出 |
| 09:35:33 |
102.94 |
2 |
1311 |
卖出 |
| 09:35:36 |
102.6 |
2 |
1313 |
卖出 |
| 09:35:45 |
102.28 |
27 |
1340 |
卖出 |
| 09:35:51 |
102.58 |
2 |
1342 |
买入 |
| 09:35:54 |
102.24 |
11 |
1353 |
卖出 |
| 09:35:57 |
102.24 |
4 |
1357 |
卖出 |
| 09:36:00 |
102.22 |
1 |
1358 |
卖出 |
| 09:36:03 |
102.22 |
3 |
1361 |
买入 |
| 09:36:06 |
102.12 |
2 |
1363 |
卖出 |
| 09:36:09 |
102.02 |
90 |
1453 |
卖出 |
| 09:36:12 |
102.01 |
1 |
1454 |
买入 |
| 09:36:24 |
102 |
27 |
1481 |
买入 |
| 09:36:27 |
102 |
2 |
1483 |
买入 |
| 09:36:30 |
101.74 |
26 |
1509 |
卖出 |
| 09:36:33 |
101.95 |
3 |
1512 |
买入 |
| 09:36:36 |
102 |
9 |
1521 |
买入 |
| 09:36:39 |
101.99 |
1 |
1522 |
卖出 |
| 09:36:42 |
101.99 |
6 |
1528 |
卖出 |
| 09:36:45 |
101.99 |
2 |
1530 |
买入 |
| 09:36:48 |
101.76 |
24 |
1554 |
卖出 |
| 09:36:51 |
102 |
12 |
1566 |
买入 |
| 09:36:54 |
101.83 |
21 |
1587 |
卖出 |
| 09:36:57 |
101.99 |
1 |
1588 |
买入 |
| 09:37:00 |
102.14 |
4 |
1592 |
买入 |
| 09:37:03 |
102 |
19 |
1611 |
卖出 |
| 09:37:09 |
103 |
23 |
1634 |
买入 |
| 09:37:15 |
102.25 |
3 |
1637 |
卖出 |
| 09:37:27 |
102.3 |
15 |
1652 |
卖出 |
| 09:37:30 |
102.24 |
15 |
1667 |
卖出 |
| 09:37:33 |
102.24 |
16 |
1683 |
买入 |
| 09:37:36 |
102.31 |
2 |
1685 |
买入 |
| 09:37:39 |
102.44 |
1 |
1686 |
卖出 |
| 09:37:42 |
102.14 |
3 |
1689 |
卖出 |
| 09:37:45 |
102.44 |
1 |
1690 |
买入 |
| 09:37:48 |
102.58 |
6 |
1696 |
买入 |
| 09:37:51 |
102.59 |
1 |
1697 |
卖出 |
| 09:37:54 |
102.59 |
4 |
1701 |
卖出 |
| 09:37:57 |
102.59 |
30 |
1731 |
买入 |
| 09:38:12 |
102.82 |
5 |
1736 |
买入 |
| 09:38:18 |
102.6 |
2 |
1738 |
卖出 |
| 09:38:21 |
102.59 |
4 |
1742 |
卖出 |
| 09:38:24 |
102.6 |
3 |
1745 |
买入 |
| 09:38:30 |
102.34 |
1 |
1746 |
卖出 |
| 09:38:33 |
102.33 |
1 |
1747 |
卖出 |
| 09:38:36 |
102.34 |
2 |
1749 |
买入 |
| 09:38:39 |
102.33 |
3 |
1752 |
卖出 |
| 09:38:42 |
102.33 |
2 |
1754 |
卖出 |
| 09:38:45 |
102.34 |
7 |
1761 |
卖出 |
| 09:38:51 |
102.33 |
3 |
1764 |
买入 |
| 09:38:57 |
102.3 |
8 |
1772 |
卖出 |
| 09:39:03 |
102.31 |
10 |
1782 |
卖出 |
| 09:39:06 |
102.3 |
7 |
1789 |
卖出 |
| 09:39:09 |
102.3 |
8 |
1797 |
卖出 |
| 09:39:12 |
102.2 |
19 |
1816 |
卖出 |
| 09:39:21 |
102.3 |
1 |
1817 |
买入 |
| 09:39:24 |
102.14 |
3 |
1820 |
卖出 |
| 09:39:33 |
102.14 |
1 |
1821 |
买入 |
| 09:39:36 |
102.14 |
1 |
1822 |
买入 |
| 09:39:39 |
102.09 |
1 |
1823 |
卖出 |
| 09:39:45 |
102.14 |
1 |
1824 |
买入 |
| 09:39:48 |
102.15 |
1 |
1825 |
卖出 |
| 09:40:00 |
102.15 |
1 |
1826 |
卖出 |
| 09:40:06 |
102.3 |
4 |
1830 |
买入 |
| 09:40:18 |
102.3 |
3 |
1833 |
买入 |
| 09:40:21 |
102.17 |
2 |
1835 |
卖出 |
| 09:40:24 |
102.14 |
6 |
1841 |
卖出 |
| 09:40:27 |
102.14 |
1 |
1842 |
买入 |
| 09:40:30 |
102.13 |
1 |
1843 |
买入 |
| 09:40:36 |
102.11 |
3 |
1846 |
卖出 |
| 09:40:42 |
102.09 |
17 |
1863 |
卖出 |
| 09:41:00 |
102.05 |
13 |
1876 |
卖出 |
| 09:41:03 |
102.05 |
1 |
1877 |
买入 |
| 09:41:06 |
101.79 |
205 |
2082 |
卖出 |
| 09:41:09 |
101.74 |
29 |
2111 |
卖出 |
| 09:41:12 |
101.66 |
6 |
2117 |
卖出 |
| 09:41:15 |
101.64 |
1 |
2118 |
卖出 |
| 09:41:21 |
101.5 |
8 |
2126 |
卖出 |
| 09:41:24 |
101.21 |
30 |
2156 |
卖出 |
| 09:41:27 |
101.06 |
13 |
2169 |
卖出 |
| 09:41:33 |
101 |
53 |
2222 |
卖出 |
| 09:41:36 |
100.88 |
4 |
2226 |
卖出 |
| 09:41:39 |
100.88 |
1 |
2227 |
卖出 |
| 09:41:45 |
100.88 |
1 |
2228 |
买入 |
| 09:41:48 |
100.91 |
35 |
2263 |
买入 |
| 09:41:51 |
100.7 |
61 |
2324 |
卖出 |
| 09:41:54 |
100.91 |
26 |
2350 |
买入 |
| 09:41:57 |
100.9 |
14 |
2364 |
卖出 |
| 09:42:00 |
100.88 |
2 |
2366 |
卖出 |
| 09:42:03 |
100.9 |
3 |
2369 |
买入 |
| 09:42:06 |
100.89 |
21 |
2390 |
卖出 |
| 09:42:09 |
100.91 |
4 |
2394 |
买入 |
| 09:42:15 |
100.8 |
31 |
2425 |
卖出 |
| 09:42:18 |
100.85 |
5 |
2430 |
买入 |
| 09:42:21 |
100.5 |
25 |
2455 |
卖出 |
| 09:42:24 |
100.41 |
45 |
2500 |
卖出 |
| 09:42:27 |
100.31 |
39 |
2539 |
卖出 |
| 09:42:30 |
100.27 |
4 |
2543 |
卖出 |
| 09:42:33 |
100.27 |
6 |
2549 |
卖出 |
| 09:42:36 |
100.2 |
4 |
2553 |
卖出 |
| 09:42:39 |
100.35 |
14 |
2567 |
买入 |
| 09:42:42 |
100.2 |
9 |
2576 |
卖出 |
| 09:42:45 |
100 |
15 |
2591 |
卖出 |
| 09:42:48 |
100.21 |
1 |
2592 |
卖出 |
| 09:42:54 |
100.27 |
10 |
2602 |
卖出 |
| 09:42:57 |
100.46 |
1 |
2603 |
买入 |
| 09:43:00 |
100.42 |
22 |
2625 |
卖出 |
| 09:43:03 |
100.42 |
4 |
2629 |
卖出 |
| 09:43:06 |
100.42 |
12 |
2641 |
卖出 |
| 09:43:09 |
100.42 |
61 |
2702 |
卖出 |
| 09:43:12 |
100.29 |
13 |
2715 |
卖出 |
| 09:43:15 |
100.42 |
3 |
2718 |
卖出 |
| 09:43:18 |
100.89 |
44 |
2762 |
买入 |
| 09:43:24 |
100.85 |
13 |
2775 |
买入 |
| 09:43:27 |
100.19 |
14 |
2789 |
卖出 |
| 09:43:30 |
100.84 |
18 |
2807 |
买入 |
| 09:43:33 |
100.1 |
21 |
2828 |
卖出 |
| 09:43:36 |
100.09 |
7 |
2835 |
卖出 |
| 09:43:39 |
99.99 |
88 |
2923 |
卖出 |
| 09:43:42 |
100 |
13 |
2936 |
买入 |
| 09:43:45 |
100 |
7 |
2943 |
买入 |
| 09:43:48 |
100 |
5 |
2948 |
买入 |
| 09:43:51 |
100 |
103 |
3051 |
买入 |
| 09:43:54 |
99.68 |
48 |
3099 |
卖出 |
| 09:43:57 |
99.68 |
3 |
3102 |
买入 |
| 09:44:00 |
99.67 |
6 |
3108 |
买入 |
| 09:44:03 |
99.68 |
27 |
3135 |
买入 |
| 09:44:06 |
99.68 |
5 |
3140 |
买入 |
| 09:44:09 |
100 |
27 |
3167 |
买入 |
| 09:44:12 |
100 |
25 |
3192 |
买入 |
| 09:44:18 |
99.99 |
17 |
3209 |
卖出 |
| 09:44:21 |
100 |
88 |
3297 |
买入 |
| 09:44:24 |
100 |
24 |
3321 |
卖出 |
| 09:44:27 |
100 |
18 |
3339 |
卖出 |
| 09:44:30 |
100 |
27 |
3366 |
买入 |
| 09:44:33 |
100 |
11 |
3377 |
卖出 |
| 09:44:36 |
100.01 |
18 |
3395 |
买入 |
| 09:44:39 |
100.01 |
3 |
3398 |
卖出 |
| 09:44:45 |
100 |
53 |
3451 |
卖出 |
| 09:44:51 |
100.01 |
19 |
3470 |
卖出 |
| 09:44:54 |
100.01 |
6 |
3476 |
卖出 |
| 09:44:57 |
100 |
123 |
3599 |
卖出 |
| 09:45:00 |
100.3 |
9 |
3608 |
买入 |
| 09:45:03 |
100 |
36 |
3644 |
卖出 |
| 09:45:06 |
100.02 |
88 |
3732 |
卖出 |
| 09:45:09 |
100.02 |
15 |
3747 |
卖出 |
| 09:45:12 |
100 |
40 |
3787 |
卖出 |
| 09:45:15 |
100 |
54 |
3841 |
买入 |
| 09:45:18 |
100 |
8 |
3849 |
买入 |
| 09:45:21 |
99.99 |
2 |
3851 |
买入 |
| 09:45:24 |
100 |
2 |
3853 |
买入 |
| 09:45:27 |
99.84 |
8 |
3861 |
卖出 |
| 09:45:30 |
99.99 |
1 |
3862 |
买入 |
| 09:45:36 |
99.99 |
9 |
3871 |
买入 |
| 09:45:42 |
100 |
43 |
3914 |
买入 |
| 09:45:45 |
99.89 |
13 |
3927 |
卖出 |
| 09:45:48 |
99.86 |
7 |
3934 |
卖出 |
| 09:45:51 |
99.84 |
9 |
3943 |
卖出 |
| 09:45:54 |
99.88 |
10 |
3953 |
买入 |
| 09:45:57 |
99.94 |
2 |
3955 |
买入 |
| 09:46:03 |
99.89 |
3 |
3958 |
卖出 |
| 09:46:06 |
99.92 |
5 |
3963 |
买入 |
| 09:46:09 |
99.89 |
15 |
3978 |
卖出 |
| 09:46:12 |
99.89 |
2 |
3980 |
买入 |
| 09:46:15 |
99.88 |
2 |
3982 |
卖出 |
| 09:46:18 |
99.88 |
4 |
3986 |
卖出 |
| 09:46:21 |
99.72 |
28 |
4014 |
卖出 |
| 09:46:24 |
99.88 |
52 |
4066 |
买入 |
| 09:46:27 |
99.88 |
6 |
4072 |
买入 |
| 09:46:30 |
99.8 |
11 |
4083 |
买入 |
| 09:46:39 |
99.99 |
25 |
4108 |
买入 |
| 09:46:45 |
100 |
70 |
4178 |
买入 |
| 09:46:48 |
100 |
77 |
4255 |
买入 |
| 09:46:51 |
100.48 |
7 |
4262 |
买入 |
| 09:47:00 |
100.44 |
3 |
4265 |
买入 |
| 09:47:06 |
100.44 |
1 |
4266 |
卖出 |
| 09:47:09 |
100 |
54 |
4320 |
卖出 |
| 09:47:15 |
100 |
34 |
4354 |
卖出 |
| 09:47:18 |
100 |
55 |
4409 |
卖出 |
| 09:47:21 |
100.53 |
1 |
4410 |
买入 |
| 09:47:24 |
100.03 |
6 |
4416 |
卖出 |
| 09:47:30 |
100.6 |
7 |
4423 |
买入 |
| 09:47:36 |
100.6 |
3 |
4426 |
买入 |
| 09:47:45 |
100.6 |
20 |
4446 |
买入 |
| 09:47:48 |
100.6 |
3 |
4449 |
买入 |
| 09:48:00 |
100.79 |
2 |
4451 |
买入 |
| 09:48:09 |
100.79 |
8 |
4459 |
买入 |
| 09:48:12 |
100.58 |
9 |
4468 |
卖出 |
| 09:48:15 |
100.73 |
5 |
4473 |
买入 |
| 09:48:18 |
100.73 |
2 |
4475 |
买入 |
| 09:48:24 |
100.61 |
9 |
4484 |
卖出 |
| 09:48:27 |
100.78 |
2 |
4486 |
买入 |
| 09:48:33 |
100.77 |
1 |
4487 |
买入 |
| 09:48:36 |
100.41 |
1 |
4488 |
卖出 |
| 09:48:39 |
100.59 |
1 |
4489 |
买入 |
| 09:48:42 |
100.6 |
4 |
4493 |
买入 |
| 09:48:57 |
100.45 |
1 |
4494 |
卖出 |
| 09:49:00 |
100.45 |
6 |
4500 |
卖出 |
| 09:49:03 |
100.55 |
7 |
4507 |
买入 |
| 09:49:09 |
100.55 |
9 |
4516 |
买入 |
| 09:49:12 |
100.55 |
2 |
4518 |
买入 |
| 09:49:18 |
100.55 |
1 |
4519 |
买入 |
| 09:49:21 |
100.7 |
43 |
4562 |
买入 |
| 09:49:27 |
101.15 |
16 |
4578 |
买入 |
| 09:49:36 |
101.27 |
1 |
4579 |
买入 |
| 09:49:45 |
103 |
100 |
4679 |
买入 |
| 09:50:03 |
102.63 |
3 |
4682 |
买入 |
| 09:50:09 |
101.5 |
2 |
4684 |
卖出 |
| 09:50:12 |
101.27 |
1 |
4685 |
卖出 |
| 09:50:15 |
101.68 |
1 |
4686 |
买入 |
| 09:50:18 |
101.2 |
1 |
4687 |
卖出 |
| 09:50:21 |
101.2 |
1 |
4688 |
卖出 |
| 09:50:24 |
101.21 |
16 |
4704 |
买入 |
| 09:50:27 |
100.91 |
9 |
4713 |
卖出 |
| 09:50:30 |
101.11 |
3 |
4716 |
买入 |
| 09:50:36 |
100.91 |
2 |
4718 |
卖出 |
| 09:50:42 |
100.91 |
2 |
4720 |
卖出 |
| 09:50:48 |
101 |
1 |
4721 |
买入 |
| 09:50:51 |
101 |
1 |
4722 |
卖出 |