智飞生物[300122]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
130 |
229 |
229 |
集合竞价 |
| 09:25:03 |
130 |
6891 |
7120 |
买入 |
| 09:30:03 |
129.89 |
3328 |
10448 |
卖出 |
| 09:30:06 |
129.51 |
1459 |
11907 |
卖出 |
| 09:30:09 |
129.5 |
1068 |
12975 |
卖出 |
| 09:30:12 |
129.09 |
1013 |
13988 |
卖出 |
| 09:30:15 |
129.23 |
600 |
14588 |
买入 |
| 09:30:18 |
129 |
541 |
15129 |
卖出 |
| 09:30:21 |
128.62 |
351 |
15480 |
卖出 |
| 09:30:24 |
128.51 |
213 |
15693 |
卖出 |
| 09:30:27 |
127.68 |
480 |
16173 |
卖出 |
| 09:30:30 |
128.04 |
243 |
16416 |
买入 |
| 09:30:33 |
127.42 |
113 |
16529 |
卖出 |
| 09:30:36 |
127.13 |
467 |
16996 |
卖出 |
| 09:30:39 |
127.13 |
172 |
17168 |
买入 |
| 09:30:42 |
127.2 |
348 |
17516 |
买入 |
| 09:30:45 |
127.32 |
786 |
18302 |
买入 |
| 09:30:48 |
127.32 |
331 |
18633 |
买入 |
| 09:30:51 |
127.45 |
472 |
19105 |
买入 |
| 09:30:54 |
128 |
522 |
19627 |
买入 |
| 09:30:57 |
127.59 |
475 |
20102 |
卖出 |
| 09:31:00 |
127.58 |
305 |
20407 |
买入 |
| 09:31:03 |
127.33 |
186 |
20593 |
卖出 |
| 09:31:06 |
127.36 |
385 |
20978 |
买入 |
| 09:31:09 |
127.6 |
86 |
21064 |
买入 |
| 09:31:12 |
127.58 |
163 |
21227 |
卖出 |
| 09:31:15 |
127.72 |
153 |
21380 |
买入 |
| 09:31:18 |
127.76 |
326 |
21706 |
买入 |
| 09:31:21 |
127.76 |
155 |
21861 |
卖出 |
| 09:31:24 |
127.99 |
98 |
21959 |
买入 |
| 09:31:27 |
128.18 |
269 |
22228 |
买入 |
| 09:31:30 |
127.99 |
645 |
22873 |
卖出 |
| 09:31:33 |
127.73 |
254 |
23127 |
卖出 |
| 09:31:36 |
127.73 |
389 |
23516 |
买入 |
| 09:31:39 |
128.18 |
211 |
23727 |
买入 |
| 09:31:42 |
128.18 |
229 |
23956 |
买入 |
| 09:31:45 |
128.19 |
227 |
24183 |
买入 |
| 09:31:48 |
128.18 |
76 |
24259 |
买入 |
| 09:31:51 |
128.28 |
164 |
24423 |
买入 |
| 09:31:54 |
128.3 |
65 |
24488 |
买入 |
| 09:31:57 |
128.37 |
161 |
24649 |
卖出 |
| 09:32:00 |
128.28 |
140 |
24789 |
卖出 |
| 09:32:03 |
128.22 |
228 |
25017 |
卖出 |
| 09:32:06 |
128.18 |
402 |
25419 |
卖出 |
| 09:32:09 |
128.3 |
147 |
25566 |
买入 |
| 09:32:12 |
127.99 |
217 |
25783 |
卖出 |
| 09:32:15 |
127.92 |
216 |
25999 |
卖出 |
| 09:32:18 |
127.74 |
168 |
26167 |
卖出 |
| 09:32:21 |
127.74 |
35 |
26202 |
卖出 |
| 09:32:24 |
127.83 |
144 |
26346 |
买入 |
| 09:32:27 |
127.73 |
151 |
26497 |
卖出 |
| 09:32:30 |
127.81 |
251 |
26748 |
买入 |
| 09:32:33 |
127.81 |
245 |
26993 |
买入 |
| 09:32:36 |
127.74 |
164 |
27157 |
卖出 |
| 09:32:39 |
127.81 |
152 |
27309 |
买入 |
| 09:32:42 |
127.8 |
79 |
27388 |
买入 |
| 09:32:45 |
127.72 |
205 |
27593 |
卖出 |
| 09:32:48 |
127.72 |
117 |
27710 |
卖出 |
| 09:32:51 |
127.68 |
190 |
27900 |
卖出 |
| 09:32:54 |
127.62 |
147 |
28047 |
卖出 |
| 09:32:57 |
127.47 |
282 |
28329 |
卖出 |
| 09:33:00 |
127.37 |
171 |
28500 |
卖出 |
| 09:33:03 |
127.3 |
65 |
28565 |
卖出 |
| 09:33:06 |
127.31 |
368 |
28933 |
买入 |
| 09:33:09 |
127.33 |
149 |
29082 |
买入 |
| 09:33:12 |
127.3 |
96 |
29178 |
卖出 |
| 09:33:15 |
127.22 |
109 |
29287 |
卖出 |
| 09:33:18 |
127.11 |
161 |
29448 |
卖出 |
| 09:33:21 |
127.11 |
116 |
29564 |
买入 |
| 09:33:24 |
127.03 |
136 |
29700 |
卖出 |
| 09:33:27 |
127 |
373 |
30073 |
卖出 |
| 09:33:30 |
126.9 |
403 |
30476 |
卖出 |
| 09:33:33 |
126.96 |
230 |
30706 |
买入 |
| 09:33:36 |
126.83 |
76 |
30782 |
买入 |
| 09:33:39 |
126.83 |
114 |
30896 |
买入 |
| 09:33:42 |
126.67 |
142 |
31038 |
卖出 |
| 09:33:45 |
126.76 |
167 |
31205 |
买入 |
| 09:33:48 |
126.66 |
126 |
31331 |
卖出 |
| 09:33:51 |
126.88 |
305 |
31636 |
买入 |
| 09:33:54 |
126.98 |
246 |
31882 |
买入 |
| 09:33:57 |
127.1 |
112 |
31994 |
买入 |
| 09:34:00 |
127.1 |
82 |
32076 |
买入 |
| 09:34:03 |
127.2 |
77 |
32153 |
买入 |
| 09:34:06 |
127.2 |
113 |
32266 |
卖出 |
| 09:34:09 |
127.22 |
98 |
32364 |
买入 |
| 09:34:12 |
127.34 |
82 |
32446 |
买入 |
| 09:34:15 |
127.31 |
84 |
32530 |
卖出 |
| 09:34:18 |
127.33 |
123 |
32653 |
买入 |
| 09:34:21 |
127.33 |
45 |
32698 |
卖出 |
| 09:34:24 |
127.42 |
172 |
32870 |
卖出 |
| 09:34:27 |
127.64 |
19 |
32889 |
买入 |
| 09:34:30 |
127.72 |
59 |
32948 |
买入 |
| 09:34:33 |
127.73 |
61 |
33009 |
买入 |
| 09:34:36 |
127.73 |
23 |
33032 |
卖出 |
| 09:34:39 |
127.75 |
85 |
33117 |
买入 |
| 09:34:42 |
127.8 |
109 |
33226 |
买入 |
| 09:34:45 |
127.9 |
8 |
33234 |
买入 |
| 09:34:48 |
127.93 |
173 |
33407 |
买入 |
| 09:34:51 |
128.13 |
61 |
33468 |
买入 |
| 09:34:54 |
128.13 |
28 |
33496 |
买入 |
| 09:34:57 |
128.02 |
41 |
33537 |
卖出 |
| 09:35:00 |
128.13 |
71 |
33608 |
买入 |
| 09:35:03 |
128.13 |
16 |
33624 |
卖出 |
| 09:35:06 |
128.16 |
136 |
33760 |
买入 |
| 09:35:09 |
128 |
391 |
34151 |
卖出 |
| 09:35:12 |
128.02 |
287 |
34438 |
卖出 |
| 09:35:15 |
127.93 |
174 |
34612 |
卖出 |
| 09:35:18 |
128.2 |
194 |
34806 |
买入 |
| 09:35:21 |
128.21 |
57 |
34863 |
买入 |
| 09:35:24 |
128.52 |
226 |
35089 |
买入 |
| 09:35:27 |
128.5 |
56 |
35145 |
卖出 |
| 09:35:30 |
128.65 |
83 |
35228 |
买入 |
| 09:35:33 |
128.65 |
27 |
35255 |
卖出 |
| 09:35:36 |
128.83 |
86 |
35341 |
买入 |
| 09:35:39 |
128.68 |
51 |
35392 |
卖出 |
| 09:35:42 |
128.87 |
67 |
35459 |
买入 |
| 09:35:45 |
128.8 |
52 |
35511 |
卖出 |
| 09:35:48 |
128.85 |
77 |
35588 |
买入 |
| 09:35:51 |
128.87 |
130 |
35718 |
买入 |
| 09:35:54 |
128.94 |
73 |
35791 |
买入 |
| 09:35:57 |
128.95 |
90 |
35881 |
买入 |
| 09:36:00 |
128.91 |
53 |
35934 |
卖出 |
| 09:36:03 |
128.97 |
64 |
35998 |
买入 |
| 09:36:06 |
128.91 |
200 |
36198 |
卖出 |
| 09:36:09 |
128.96 |
99 |
36297 |
卖出 |
| 09:36:12 |
129 |
173 |
36470 |
买入 |
| 09:36:15 |
129.03 |
450 |
36920 |
买入 |
| 09:36:18 |
129.08 |
54 |
36974 |
买入 |
| 09:36:21 |
129.18 |
70 |
37044 |
买入 |
| 09:36:24 |
129.19 |
54 |
37098 |
买入 |
| 09:36:27 |
129.19 |
143 |
37241 |
买入 |
| 09:36:30 |
129 |
249 |
37490 |
卖出 |
| 09:36:33 |
129.18 |
40 |
37530 |
卖出 |
| 09:36:36 |
129.18 |
188 |
37718 |
买入 |
| 09:36:39 |
129.2 |
236 |
37954 |
买入 |
| 09:36:42 |
129.3 |
155 |
38109 |
买入 |
| 09:36:45 |
129.3 |
53 |
38162 |
卖出 |
| 09:36:48 |
129.49 |
89 |
38251 |
买入 |
| 09:36:51 |
129.53 |
96 |
38347 |
买入 |
| 09:36:54 |
129.5 |
60 |
38407 |
卖出 |
| 09:36:57 |
129.65 |
22 |
38429 |
买入 |
| 09:37:00 |
129.79 |
85 |
38514 |
买入 |
| 09:37:03 |
129.82 |
66 |
38580 |
买入 |
| 09:37:06 |
129.84 |
69 |
38649 |
买入 |
| 09:37:09 |
129.79 |
98 |
38747 |
卖出 |
| 09:37:12 |
129.75 |
223 |
38970 |
卖出 |
| 09:37:15 |
129.84 |
109 |
39079 |
买入 |
| 09:37:18 |
129.8 |
135 |
39214 |
卖出 |
| 09:37:21 |
129.8 |
73 |
39287 |
卖出 |
| 09:37:24 |
130 |
1160 |
40447 |
买入 |
| 09:37:27 |
129.92 |
117 |
40564 |
卖出 |
| 09:37:30 |
130 |
220 |
40784 |
买入 |
| 09:37:33 |
130 |
256 |
41040 |
买入 |
| 09:37:36 |
130 |
142 |
41182 |
买入 |
| 09:37:39 |
130 |
109 |
41291 |
买入 |
| 09:37:42 |
130 |
230 |
41521 |
买入 |
| 09:37:45 |
130 |
208 |
41729 |
买入 |
| 09:37:48 |
130 |
224 |
41953 |
买入 |
| 09:37:51 |
130 |
209 |
42162 |
卖出 |
| 09:37:54 |
130.19 |
157 |
42319 |
买入 |
| 09:37:57 |
130.12 |
101 |
42420 |
卖出 |
| 09:38:00 |
130.1 |
53 |
42473 |
卖出 |
| 09:38:03 |
130.19 |
120 |
42593 |
买入 |
| 09:38:06 |
130.2 |
74 |
42667 |
买入 |
| 09:38:09 |
130.1 |
354 |
43021 |
卖出 |
| 09:38:12 |
129.99 |
671 |
43692 |
卖出 |
| 09:38:15 |
130 |
190 |
43882 |
买入 |
| 09:38:18 |
129.99 |
235 |
44117 |
买入 |
| 09:38:21 |
129.85 |
113 |
44230 |
卖出 |
| 09:38:24 |
129.63 |
54 |
44284 |
卖出 |
| 09:38:27 |
129.49 |
171 |
44455 |
卖出 |
| 09:38:30 |
129.49 |
21 |
44476 |
卖出 |
| 09:38:33 |
129.49 |
165 |
44641 |
卖出 |
| 09:38:36 |
129.49 |
44 |
44685 |
买入 |
| 09:38:39 |
129.3 |
25 |
44710 |
卖出 |
| 09:38:42 |
129.29 |
174 |
44884 |
卖出 |
| 09:38:45 |
129.3 |
74 |
44958 |
买入 |
| 09:38:48 |
129.3 |
98 |
45056 |
卖出 |
| 09:38:51 |
129.2 |
135 |
45191 |
卖出 |
| 09:38:54 |
129.3 |
115 |
45306 |
买入 |
| 09:38:57 |
129.31 |
128 |
45434 |
买入 |
| 09:39:00 |
129.29 |
25 |
45459 |
卖出 |
| 09:39:03 |
129.29 |
68 |
45527 |
卖出 |
| 09:39:06 |
129.3 |
57 |
45584 |
买入 |
| 09:39:09 |
129.49 |
111 |
45695 |
买入 |
| 09:39:12 |
129.29 |
36 |
45731 |
卖出 |
| 09:39:15 |
129.11 |
286 |
46017 |
卖出 |
| 09:39:18 |
129.1 |
99 |
46116 |
卖出 |
| 09:39:21 |
129.11 |
32 |
46148 |
买入 |
| 09:39:24 |
129.17 |
192 |
46340 |
买入 |
| 09:39:27 |
129 |
37 |
46377 |
卖出 |
| 09:39:30 |
129.01 |
47 |
46424 |
买入 |
| 09:39:33 |
129 |
38 |
46462 |
卖出 |
| 09:39:36 |
129 |
86 |
46548 |
卖出 |
| 09:39:39 |
129.1 |
152 |
46700 |
买入 |
| 09:39:42 |
129.1 |
49 |
46749 |
卖出 |
| 09:39:45 |
129.45 |
214 |
46963 |
买入 |
| 09:39:48 |
129.48 |
34 |
46997 |
买入 |
| 09:39:51 |
129.46 |
32 |
47029 |
卖出 |
| 09:39:54 |
129.22 |
242 |
47271 |
卖出 |
| 09:39:57 |
129.21 |
50 |
47321 |
卖出 |
| 09:40:00 |
129.46 |
26 |
47347 |
买入 |
| 09:40:03 |
129.23 |
78 |
47425 |
卖出 |
| 09:40:06 |
129.2 |
46 |
47471 |
卖出 |
| 09:40:09 |
129.08 |
126 |
47597 |
卖出 |
| 09:40:12 |
128.9 |
361 |
47958 |
卖出 |
| 09:40:15 |
128.78 |
161 |
48119 |
卖出 |
| 09:40:18 |
128.72 |
58 |
48177 |
卖出 |
| 09:40:21 |
128.78 |
82 |
48259 |
买入 |
| 09:40:24 |
128.72 |
59 |
48318 |
卖出 |
| 09:40:27 |
128.72 |
17 |
48335 |
买入 |
| 09:40:30 |
128.7 |
10 |
48345 |
卖出 |
| 09:40:33 |
128.6 |
163 |
48508 |
卖出 |
| 09:40:36 |
128.5 |
34 |
48542 |
卖出 |
| 09:40:39 |
128.42 |
17 |
48559 |
卖出 |
| 09:40:42 |
128.4 |
84 |
48643 |
卖出 |
| 09:40:45 |
128 |
74 |
48717 |
卖出 |
| 09:40:48 |
128.3 |
45 |
48762 |
买入 |
| 09:40:51 |
128.42 |
243 |
49005 |
买入 |
| 09:40:54 |
128.29 |
104 |
49109 |
卖出 |
| 09:40:57 |
128.1 |
25 |
49134 |
卖出 |
| 09:41:00 |
128.3 |
31 |
49165 |
买入 |
| 09:41:03 |
128.42 |
65 |
49230 |
买入 |
| 09:41:06 |
128.44 |
109 |
49339 |
买入 |
| 09:41:09 |
128.32 |
60 |
49399 |
卖出 |
| 09:41:12 |
128.44 |
109 |
49508 |
买入 |
| 09:41:15 |
128.32 |
8 |
49516 |
卖出 |
| 09:41:18 |
128.48 |
63 |
49579 |
买入 |
| 09:41:21 |
128.36 |
16 |
49595 |
卖出 |
| 09:41:24 |
128.32 |
27 |
49622 |
卖出 |
| 09:41:27 |
128.43 |
59 |
49681 |
买入 |
| 09:41:30 |
128.43 |
40 |
49721 |
卖出 |
| 09:41:33 |
128.43 |
31 |
49752 |
卖出 |
| 09:41:36 |
128.44 |
40 |
49792 |
买入 |
| 09:41:39 |
128.61 |
98 |
49890 |
买入 |
| 09:41:42 |
128.48 |
17 |
49907 |
卖出 |
| 09:41:45 |
128.69 |
1 |
49908 |
买入 |
| 09:41:48 |
128.6 |
48 |
49956 |
买入 |
| 09:41:51 |
128.6 |
16 |
49972 |
买入 |
| 09:41:54 |
128.61 |
73 |
50045 |
买入 |
| 09:41:57 |
128.5 |
48 |
50093 |
卖出 |
| 09:42:00 |
128.67 |
142 |
50235 |
买入 |
| 09:42:03 |
128.48 |
119 |
50354 |
卖出 |
| 09:42:06 |
128.39 |
211 |
50565 |
卖出 |
| 09:42:09 |
128.3 |
103 |
50668 |
卖出 |
| 09:42:12 |
128.39 |
177 |
50845 |
买入 |
| 09:42:15 |
128.29 |
69 |
50914 |
卖出 |
| 09:42:18 |
128.27 |
22 |
50936 |
卖出 |
| 09:42:21 |
128.2 |
97 |
51033 |
卖出 |
| 09:42:24 |
128.3 |
47 |
51080 |
买入 |
| 09:42:27 |
128.12 |
114 |
51194 |
卖出 |
| 09:42:30 |
128.16 |
160 |
51354 |
买入 |
| 09:42:33 |
128.16 |
22 |
51376 |
买入 |
| 09:42:36 |
128.11 |
24 |
51400 |
卖出 |
| 09:42:39 |
128.1 |
46 |
51446 |
卖出 |
| 09:42:42 |
128.12 |
30 |
51476 |
买入 |
| 09:42:45 |
128 |
437 |
51913 |
卖出 |
| 09:42:48 |
128 |
29 |
51942 |
买入 |
| 09:42:51 |
127.99 |
25 |
51967 |
卖出 |
| 09:42:54 |
127.99 |
76 |
52043 |
买入 |
| 09:42:57 |
127.93 |
7 |
52050 |
卖出 |
| 09:43:00 |
128 |
65 |
52115 |
买入 |
| 09:43:03 |
127.93 |
81 |
52196 |
卖出 |
| 09:43:06 |
128 |
156 |
52352 |
买入 |
| 09:43:09 |
127.93 |
26 |
52378 |
卖出 |
| 09:43:12 |
127.9 |
36 |
52414 |
卖出 |
| 09:43:15 |
128 |
66 |
52480 |
买入 |
| 09:43:18 |
128.15 |
143 |
52623 |
买入 |
| 09:43:21 |
128.05 |
73 |
52696 |
卖出 |
| 09:43:24 |
128.04 |
24 |
52720 |
卖出 |
| 09:43:27 |
128.2 |
266 |
52986 |
买入 |
| 09:43:30 |
128.05 |
18 |
53004 |
卖出 |
| 09:43:33 |
128 |
62 |
53066 |
卖出 |
| 09:43:36 |
127.93 |
162 |
53228 |
卖出 |
| 09:43:39 |
128.1 |
84 |
53312 |
买入 |
| 09:43:42 |
128.01 |
9 |
53321 |
卖出 |
| 09:43:45 |
128.05 |
21 |
53342 |
买入 |
| 09:43:48 |
128.02 |
31 |
53373 |
卖出 |
| 09:43:51 |
128.1 |
33 |
53406 |
买入 |
| 09:43:54 |
128.14 |
32 |
53438 |
买入 |
| 09:43:57 |
128.19 |
9 |
53447 |
买入 |
| 09:44:00 |
128.1 |
80 |
53527 |
卖出 |
| 09:44:03 |
128.13 |
4 |
53531 |
买入 |
| 09:44:06 |
128.09 |
129 |
53660 |
卖出 |
| 09:44:09 |
128.1 |
57 |
53717 |
买入 |
| 09:44:12 |
127.98 |
166 |
53883 |
卖出 |
| 09:44:15 |
127.96 |
65 |
53948 |
卖出 |
| 09:44:18 |
128 |
60 |
54008 |
买入 |
| 09:44:21 |
128.09 |
50 |
54058 |
买入 |
| 09:44:24 |
128.3 |
104 |
54162 |
买入 |
| 09:44:27 |
128.03 |
132 |
54294 |
卖出 |
| 09:44:30 |
128.1 |
22 |
54316 |
买入 |
| 09:44:33 |
128.1 |
11 |
54327 |
卖出 |
| 09:44:36 |
128.1 |
15 |
54342 |
卖出 |
| 09:44:39 |
128.3 |
32 |
54374 |
买入 |
| 09:44:42 |
128.29 |
17 |
54391 |
卖出 |
| 09:44:45 |
128.29 |
4 |
54395 |
买入 |
| 09:44:48 |
128.11 |
26 |
54421 |
卖出 |
| 09:44:51 |
128.2 |
20 |
54441 |
买入 |
| 09:44:54 |
128.15 |
57 |
54498 |
卖出 |