音飞储存[603066]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.5 |
3 |
3 |
集合竞价 |
| 09:15:13 |
8.52 |
3 |
3 |
集合竞价 |
| 09:15:16 |
8.58 |
3 |
3 |
集合竞价 |
| 09:15:49 |
7.72 |
637 |
637 |
集合竞价 |
| 09:17:25 |
7.75 |
860 |
860 |
集合竞价 |
| 09:19:04 |
8.58 |
4 |
4 |
集合竞价 |
| 09:19:34 |
8.44 |
16 |
16 |
集合竞价 |
| 09:19:37 |
8.58 |
4 |
4 |
集合竞价 |
| 09:24:40 |
8.51 |
29 |
29 |
集合竞价 |
| 09:25:03 |
8.54 |
62 |
91 |
买入 |
| 09:30:01 |
8.52 |
502 |
593 |
卖出 |
| 09:30:04 |
8.51 |
33 |
626 |
卖出 |
| 09:30:07 |
8.51 |
177 |
803 |
买入 |
| 09:30:10 |
8.52 |
346 |
1149 |
买入 |
| 09:30:13 |
8.55 |
188 |
1337 |
买入 |
| 09:30:16 |
8.56 |
50 |
1387 |
买入 |
| 09:30:19 |
8.57 |
10 |
1397 |
买入 |
| 09:30:22 |
8.61 |
10 |
1407 |
买入 |
| 09:30:25 |
8.61 |
1 |
1408 |
卖出 |
| 09:30:28 |
8.61 |
5 |
1413 |
卖出 |
| 09:30:31 |
8.61 |
1 |
1414 |
买入 |
| 09:30:34 |
8.6 |
3 |
1417 |
卖出 |
| 09:30:40 |
8.6 |
6 |
1423 |
买入 |
| 09:30:43 |
8.6 |
2 |
1425 |
买入 |
| 09:30:58 |
8.57 |
3 |
1428 |
卖出 |
| 09:31:01 |
8.57 |
1 |
1429 |
卖出 |
| 09:31:07 |
8.58 |
10 |
1439 |
卖出 |
| 09:31:10 |
8.59 |
26 |
1465 |
买入 |
| 09:31:13 |
8.59 |
27 |
1492 |
买入 |
| 09:31:16 |
8.59 |
18 |
1510 |
买入 |
| 09:31:19 |
8.58 |
20 |
1530 |
卖出 |
| 09:31:22 |
8.6 |
3 |
1533 |
买入 |
| 09:31:25 |
8.6 |
16 |
1549 |
买入 |
| 09:31:28 |
8.6 |
10 |
1559 |
买入 |
| 09:31:31 |
8.61 |
30 |
1589 |
买入 |
| 09:31:34 |
8.61 |
10 |
1599 |
买入 |
| 09:31:37 |
8.62 |
24 |
1623 |
买入 |
| 09:31:40 |
8.62 |
1 |
1624 |
买入 |
| 09:31:43 |
8.63 |
7 |
1631 |
卖出 |
| 09:31:46 |
8.63 |
3 |
1634 |
卖出 |
| 09:31:49 |
8.62 |
30 |
1664 |
卖出 |
| 09:31:52 |
8.61 |
22 |
1686 |
卖出 |
| 09:31:55 |
8.6 |
14 |
1700 |
卖出 |
| 09:31:58 |
8.59 |
2 |
1702 |
卖出 |
| 09:32:01 |
8.62 |
6 |
1708 |
买入 |
| 09:32:16 |
8.6 |
15 |
1723 |
卖出 |
| 09:32:19 |
8.6 |
12 |
1735 |
卖出 |
| 09:32:22 |
8.6 |
18 |
1753 |
卖出 |
| 09:32:25 |
8.6 |
5 |
1758 |
买入 |
| 09:32:31 |
8.6 |
9 |
1767 |
卖出 |
| 09:32:34 |
8.6 |
1 |
1768 |
买入 |
| 09:32:37 |
8.58 |
18 |
1786 |
卖出 |
| 09:32:43 |
8.6 |
2 |
1788 |
买入 |
| 09:32:46 |
8.59 |
1 |
1789 |
卖出 |
| 09:32:52 |
8.6 |
7 |
1796 |
买入 |
| 09:32:55 |
8.6 |
3 |
1799 |
买入 |
| 09:33:01 |
8.59 |
1 |
1800 |
卖出 |
| 09:33:04 |
8.6 |
2 |
1802 |
买入 |
| 09:33:10 |
8.59 |
10 |
1812 |
卖出 |
| 09:33:16 |
8.6 |
2 |
1814 |
买入 |
| 09:33:19 |
8.6 |
3 |
1817 |
买入 |
| 09:33:25 |
8.6 |
4 |
1821 |
买入 |
| 09:33:28 |
8.6 |
7 |
1828 |
买入 |
| 09:33:31 |
8.6 |
374 |
2202 |
买入 |
| 09:33:34 |
8.61 |
7 |
2209 |
买入 |
| 09:33:49 |
8.61 |
1 |
2210 |
买入 |
| 09:33:52 |
8.6 |
15 |
2225 |
卖出 |
| 09:33:55 |
8.6 |
5 |
2230 |
买入 |
| 09:33:58 |
8.59 |
14 |
2244 |
买入 |
| 09:34:01 |
8.59 |
7 |
2251 |
卖出 |
| 09:34:10 |
8.6 |
4 |
2255 |
买入 |
| 09:34:19 |
8.6 |
2 |
2257 |
买入 |
| 09:34:22 |
8.6 |
13 |
2270 |
买入 |
| 09:34:25 |
8.6 |
1 |
2271 |
买入 |
| 09:34:34 |
8.59 |
23 |
2294 |
卖出 |
| 09:34:52 |
8.6 |
4 |
2298 |
买入 |
| 09:34:55 |
8.6 |
1 |
2299 |
卖出 |
| 09:35:01 |
8.59 |
15 |
2314 |
卖出 |
| 09:35:04 |
8.59 |
15 |
2329 |
买入 |
| 09:35:07 |
8.58 |
89 |
2418 |
卖出 |
| 09:35:10 |
8.59 |
1 |
2419 |
买入 |
| 09:35:13 |
8.59 |
1 |
2420 |
买入 |
| 09:35:16 |
8.61 |
56 |
2476 |
买入 |
| 09:35:19 |
8.61 |
1 |
2477 |
买入 |
| 09:35:25 |
8.58 |
2 |
2479 |
卖出 |
| 09:35:34 |
8.6 |
1 |
2480 |
买入 |
| 09:35:43 |
8.59 |
1 |
2481 |
买入 |
| 09:35:52 |
8.59 |
5 |
2486 |
买入 |
| 09:36:13 |
8.6 |
4 |
2490 |
买入 |
| 09:36:25 |
8.59 |
78 |
2568 |
卖出 |
| 09:36:28 |
8.57 |
34 |
2602 |
卖出 |
| 09:36:31 |
8.57 |
66 |
2668 |
买入 |
| 09:36:34 |
8.59 |
1 |
2669 |
买入 |
| 09:36:37 |
8.58 |
1 |
2670 |
卖出 |
| 09:36:52 |
8.58 |
5 |
2675 |
卖出 |
| 09:36:55 |
8.58 |
11 |
2686 |
买入 |
| 09:36:58 |
8.58 |
7 |
2693 |
买入 |
| 09:37:01 |
8.58 |
15 |
2708 |
买入 |
| 09:37:04 |
8.58 |
2 |
2710 |
买入 |
| 09:37:10 |
8.58 |
8 |
2718 |
买入 |
| 09:37:13 |
8.58 |
2 |
2720 |
买入 |
| 09:37:16 |
8.59 |
1 |
2721 |
买入 |
| 09:37:19 |
8.59 |
6 |
2727 |
买入 |
| 09:37:49 |
8.59 |
20 |
2747 |
买入 |
| 09:37:58 |
8.6 |
5 |
2752 |
买入 |
| 09:38:10 |
8.6 |
1 |
2753 |
买入 |
| 09:38:16 |
8.6 |
1 |
2754 |
买入 |
| 09:38:34 |
8.6 |
1 |
2755 |
买入 |
| 09:38:55 |
8.59 |
9 |
2764 |
卖出 |
| 09:38:58 |
8.6 |
1 |
2765 |
买入 |
| 09:39:07 |
8.6 |
1 |
2766 |
买入 |
| 09:39:10 |
8.59 |
17 |
2783 |
卖出 |
| 09:39:13 |
8.59 |
63 |
2846 |
卖出 |
| 09:39:40 |
8.58 |
1 |
2847 |
买入 |
| 09:39:43 |
8.57 |
1 |
2848 |
卖出 |
| 09:39:46 |
8.57 |
1 |
2849 |
卖出 |
| 09:39:49 |
8.57 |
1 |
2850 |
卖出 |
| 09:39:55 |
8.57 |
9 |
2859 |
卖出 |
| 09:39:58 |
8.56 |
9 |
2868 |
卖出 |
| 09:40:01 |
8.55 |
143 |
3011 |
卖出 |
| 09:40:07 |
8.57 |
57 |
3068 |
买入 |
| 09:40:10 |
8.57 |
17 |
3085 |
买入 |
| 09:40:13 |
8.57 |
1 |
3086 |
卖出 |
| 09:40:25 |
8.56 |
8 |
3094 |
卖出 |
| 09:40:52 |
8.56 |
1 |
3095 |
卖出 |
| 09:40:58 |
8.58 |
1 |
3096 |
买入 |
| 09:41:01 |
8.56 |
2 |
3098 |
卖出 |
| 09:41:13 |
8.56 |
1 |
3099 |
卖出 |
| 09:41:28 |
8.56 |
5 |
3104 |
卖出 |
| 09:41:31 |
8.56 |
4 |
3108 |
买入 |
| 09:41:34 |
8.55 |
10 |
3118 |
卖出 |
| 09:41:37 |
8.56 |
8 |
3126 |
买入 |
| 09:41:58 |
8.57 |
1 |
3127 |
买入 |
| 09:42:13 |
8.55 |
29 |
3156 |
卖出 |
| 09:42:16 |
8.55 |
3 |
3159 |
卖出 |
| 09:42:19 |
8.54 |
21 |
3180 |
卖出 |
| 09:42:22 |
8.53 |
3 |
3183 |
卖出 |
| 09:42:28 |
8.53 |
41 |
3224 |
卖出 |
| 09:42:31 |
8.53 |
39 |
3263 |
卖出 |
| 09:42:34 |
8.53 |
14 |
3277 |
卖出 |
| 09:42:37 |
8.53 |
20 |
3297 |
卖出 |
| 09:42:40 |
8.53 |
2 |
3299 |
卖出 |
| 09:42:43 |
8.53 |
18 |
3317 |
卖出 |
| 09:42:49 |
8.52 |
40 |
3357 |
卖出 |
| 09:42:52 |
8.52 |
31 |
3388 |
卖出 |
| 09:43:04 |
8.53 |
8 |
3396 |
买入 |
| 09:43:07 |
8.54 |
2 |
3398 |
买入 |
| 09:43:10 |
8.52 |
3 |
3401 |
卖出 |
| 09:43:25 |
8.52 |
3 |
3404 |
卖出 |
| 09:43:34 |
8.52 |
64 |
3468 |
卖出 |
| 09:43:37 |
8.51 |
7 |
3475 |
卖出 |
| 09:43:52 |
8.52 |
25 |
3500 |
买入 |
| 09:43:55 |
8.5 |
44 |
3544 |
卖出 |
| 09:43:58 |
8.5 |
58 |
3602 |
买入 |
| 09:44:01 |
8.51 |
11 |
3613 |
卖出 |
| 09:44:04 |
8.51 |
40 |
3653 |
买入 |
| 09:44:07 |
8.52 |
2 |
3655 |
买入 |
| 09:44:10 |
8.5 |
100 |
3755 |
卖出 |
| 09:44:19 |
8.5 |
24 |
3779 |
卖出 |
| 09:44:25 |
8.52 |
61 |
3840 |
买入 |
| 09:44:28 |
8.52 |
3 |
3843 |
买入 |
| 09:44:40 |
8.51 |
11 |
3854 |
卖出 |
| 09:44:58 |
8.52 |
12 |
3866 |
买入 |
| 09:45:10 |
8.49 |
178 |
4044 |
卖出 |
| 09:45:16 |
8.53 |
1 |
4045 |
买入 |
| 09:45:19 |
8.52 |
2 |
4047 |
卖出 |
| 09:45:25 |
8.52 |
2 |
4049 |
卖出 |
| 09:45:28 |
8.6 |
300 |
4349 |
买入 |
| 09:45:43 |
8.58 |
1 |
4350 |
买入 |
| 09:45:49 |
8.58 |
5 |
4355 |
买入 |
| 09:45:55 |
8.54 |
2 |
4357 |
卖出 |
| 09:46:07 |
8.54 |
2 |
4359 |
卖出 |
| 09:46:16 |
8.57 |
3 |
4362 |
买入 |
| 09:46:22 |
8.54 |
4 |
4366 |
卖出 |
| 09:46:43 |
8.57 |
2 |
4368 |
买入 |
| 09:46:46 |
8.57 |
1 |
4369 |
买入 |
| 09:46:49 |
8.57 |
2 |
4371 |
买入 |
| 09:46:52 |
8.57 |
2 |
4373 |
买入 |
| 09:46:55 |
8.57 |
56 |
4429 |
买入 |
| 09:46:58 |
8.57 |
1 |
4430 |
买入 |
| 09:47:10 |
8.57 |
7 |
4437 |
卖出 |
| 09:47:13 |
8.57 |
4 |
4441 |
买入 |
| 09:47:16 |
8.57 |
2 |
4443 |
买入 |
| 09:47:19 |
8.57 |
1 |
4444 |
买入 |
| 09:47:25 |
8.58 |
4 |
4448 |
买入 |
| 09:47:28 |
8.58 |
4 |
4452 |
买入 |
| 09:47:37 |
8.55 |
35 |
4487 |
卖出 |
| 09:47:46 |
8.56 |
2 |
4489 |
卖出 |
| 09:48:01 |
8.58 |
2 |
4491 |
买入 |
| 09:48:04 |
8.58 |
5 |
4496 |
买入 |
| 09:48:07 |
8.57 |
1 |
4497 |
买入 |
| 09:48:13 |
8.58 |
1 |
4498 |
买入 |
| 09:48:37 |
8.58 |
4 |
4502 |
买入 |
| 09:48:43 |
8.57 |
6 |
4508 |
卖出 |
| 09:48:46 |
8.58 |
1 |
4509 |
买入 |
| 09:48:58 |
8.58 |
2 |
4511 |
卖出 |
| 09:49:04 |
8.58 |
1 |
4512 |
卖出 |
| 09:49:07 |
8.58 |
5 |
4517 |
卖出 |
| 09:49:10 |
8.58 |
8 |
4525 |
卖出 |
| 09:49:31 |
8.58 |
20 |
4545 |
卖出 |
| 09:49:37 |
8.58 |
224 |
4769 |
卖出 |
| 09:49:43 |
8.58 |
1 |
4770 |
卖出 |
| 09:50:01 |
8.58 |
4 |
4774 |
卖出 |
| 09:50:04 |
8.58 |
2 |
4776 |
卖出 |
| 09:50:13 |
8.58 |
1 |
4777 |
卖出 |
| 09:50:16 |
8.58 |
3 |
4780 |
卖出 |
| 09:50:19 |
8.59 |
1 |
4781 |
买入 |
| 09:50:52 |
8.58 |
1 |
4782 |
卖出 |
| 09:50:55 |
8.59 |
7 |
4789 |
买入 |
| 09:51:10 |
8.58 |
1 |
4790 |
卖出 |
| 09:51:16 |
8.59 |
2 |
4792 |
买入 |
| 09:51:22 |
8.6 |
51 |
4843 |
买入 |
| 09:51:46 |
8.6 |
1 |
4844 |
买入 |
| 09:52:22 |
8.6 |
2 |
4846 |
买入 |
| 09:52:25 |
8.6 |
15 |
4861 |
买入 |
| 09:52:31 |
8.6 |
49 |
4910 |
买入 |
| 09:52:40 |
8.62 |
168 |
5078 |
买入 |
| 09:52:43 |
8.62 |
7 |
5085 |
卖出 |
| 09:52:46 |
8.62 |
3 |
5088 |
卖出 |
| 09:52:49 |
8.63 |
1 |
5089 |
买入 |
| 09:52:58 |
8.62 |
50 |
5139 |
卖出 |
| 09:53:04 |
8.63 |
1 |
5140 |
买入 |
| 09:53:07 |
8.62 |
10 |
5150 |
卖出 |
| 09:53:10 |
8.64 |
103 |
5253 |
买入 |
| 09:53:13 |
8.64 |
68 |
5321 |
卖出 |
| 09:53:16 |
8.65 |
5 |
5326 |
买入 |
| 09:53:19 |
8.65 |
4 |
5330 |
买入 |
| 09:53:22 |
8.65 |
40 |
5370 |
买入 |
| 09:53:40 |
8.64 |
53 |
5423 |
卖出 |
| 09:53:43 |
8.65 |
5 |
5428 |
买入 |
| 09:53:46 |
8.64 |
1 |
5429 |
卖出 |
| 09:53:58 |
8.64 |
5 |
5434 |
卖出 |
| 09:54:04 |
8.64 |
27 |
5461 |
卖出 |
| 09:54:10 |
8.64 |
50 |
5511 |
卖出 |
| 09:54:13 |
8.64 |
21 |
5532 |
卖出 |
| 09:54:16 |
8.64 |
1 |
5533 |
卖出 |
| 09:54:25 |
8.68 |
528 |
6061 |
买入 |
| 09:54:28 |
8.68 |
1 |
6062 |
买入 |
| 09:54:34 |
8.67 |
50 |
6112 |
卖出 |
| 09:54:37 |
8.67 |
11 |
6123 |
买入 |
| 09:54:40 |
8.67 |
1 |
6124 |
买入 |
| 09:54:46 |
8.67 |
7 |
6131 |
买入 |
| 09:54:49 |
8.68 |
1 |
6132 |
买入 |
| 09:54:58 |
8.67 |
2 |
6134 |
卖出 |
| 09:55:01 |
8.67 |
1 |
6135 |
卖出 |
| 09:55:13 |
8.66 |
5 |
6140 |
卖出 |
| 09:55:19 |
8.66 |
47 |
6187 |
卖出 |
| 09:55:22 |
8.72 |
631 |
6818 |
买入 |
| 09:55:25 |
8.72 |
62 |
6880 |
卖出 |
| 09:55:28 |
8.72 |
42 |
6922 |
卖出 |
| 09:55:31 |
8.71 |
271 |
7193 |
卖出 |
| 09:55:43 |
8.7 |
3 |
7196 |
卖出 |
| 09:55:46 |
8.68 |
30 |
7226 |
卖出 |
| 09:55:52 |
8.68 |
50 |
7276 |
卖出 |
| 09:55:58 |
8.69 |
1 |
7277 |
买入 |
| 09:56:01 |
8.69 |
50 |
7327 |
卖出 |
| 09:56:04 |
8.7 |
57 |
7384 |
买入 |
| 09:56:07 |
8.7 |
11 |
7395 |
卖出 |
| 09:56:10 |
8.7 |
11 |
7406 |
卖出 |
| 09:56:13 |
8.7 |
2 |
7408 |
卖出 |
| 09:56:16 |
8.7 |
10 |
7418 |
卖出 |
| 09:56:28 |
8.68 |
50 |
7468 |
卖出 |
| 09:56:31 |
8.67 |
30 |
7498 |
卖出 |
| 09:56:34 |
8.72 |
301 |
7799 |
买入 |
| 09:56:43 |
8.73 |
24 |
7823 |
买入 |
| 09:56:46 |
8.71 |
41 |
7864 |
卖出 |
| 09:56:49 |
8.72 |
1 |
7865 |
买入 |
| 09:56:55 |
8.71 |
1 |
7866 |
卖出 |
| 09:56:58 |
8.71 |
6 |
7872 |
买入 |
| 09:57:04 |
8.71 |
1 |
7873 |
买入 |
| 09:57:13 |
8.68 |
40 |
7913 |
卖出 |
| 09:57:16 |
8.69 |
10 |
7923 |
卖出 |
| 09:57:19 |
8.68 |
3 |
7926 |
卖出 |
| 09:57:31 |
8.73 |
598 |
8524 |
买入 |
| 09:57:34 |
8.73 |
402 |
8926 |
卖出 |
| 09:57:37 |
8.68 |
13 |
8939 |
卖出 |
| 09:57:40 |
8.7 |
49 |
8988 |
买入 |
| 09:57:46 |
8.74 |
1 |
8989 |
买入 |
| 09:57:52 |
8.74 |
42 |
9031 |
买入 |
| 09:58:04 |
8.78 |
265 |
9296 |
买入 |
| 09:58:07 |
8.72 |
100 |
9396 |
卖出 |
| 09:58:31 |
8.72 |
1 |
9397 |
卖出 |
| 09:58:34 |
8.72 |
16 |
9413 |
卖出 |
| 09:58:40 |
8.72 |
1 |
9414 |
卖出 |
| 09:58:43 |
8.72 |
11 |
9425 |
卖出 |
| 09:58:46 |
8.72 |
24 |
9449 |
卖出 |
| 09:58:49 |
8.72 |
4 |
9453 |
卖出 |
| 09:59:07 |
8.72 |
9 |
9462 |
买入 |
| 09:59:19 |
8.72 |
6 |
9468 |
买入 |
| 09:59:22 |
8.72 |
2 |
9470 |
卖出 |
| 09:59:25 |
8.72 |
11 |
9481 |
卖出 |
| 09:59:28 |
8.72 |
2 |
9483 |
买入 |
| 09:59:31 |
8.71 |
1 |
9484 |
卖出 |
| 09:59:40 |
8.71 |
22 |
9506 |
卖出 |
| 09:59:55 |
8.7 |
6 |
9512 |
卖出 |
| 09:59:58 |
8.7 |
1 |
9513 |
卖出 |
| 10:00:01 |
8.7 |
2 |
9515 |
买入 |
| 10:00:13 |
8.7 |
5 |
9520 |
卖出 |
| 10:00:16 |
8.7 |
5 |
9525 |
卖出 |
| 10:00:19 |
8.7 |
3 |
9528 |
卖出 |