双飞股份[300817]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
20.25 |
12 |
12 |
集合竞价 |
| 09:18:57 |
20.24 |
12 |
12 |
集合竞价 |
| 09:19:42 |
20.2 |
12 |
12 |
集合竞价 |
| 09:22:18 |
20.15 |
13 |
13 |
集合竞价 |
| 09:24:33 |
20.14 |
13 |
13 |
集合竞价 |
| 09:24:42 |
20.13 |
13 |
13 |
集合竞价 |
| 09:24:51 |
20.09 |
13 |
13 |
集合竞价 |
| 09:25:03 |
19.97 |
15 |
28 |
卖出 |
| 09:30:03 |
19.75 |
1 |
29 |
卖出 |
| 09:30:09 |
19.75 |
5 |
34 |
卖出 |
| 09:30:12 |
19.75 |
3 |
37 |
卖出 |
| 09:30:18 |
19.75 |
2 |
39 |
卖出 |
| 09:30:24 |
19.75 |
1 |
40 |
卖出 |
| 09:30:27 |
19.75 |
1 |
41 |
卖出 |
| 09:30:30 |
19.76 |
3 |
44 |
买入 |
| 09:30:33 |
19.74 |
1 |
45 |
卖出 |
| 09:30:39 |
19.84 |
1 |
46 |
买入 |
| 09:30:48 |
19.88 |
5 |
51 |
买入 |
| 09:30:54 |
19.84 |
1 |
52 |
卖出 |
| 09:31:06 |
19.84 |
5 |
57 |
买入 |
| 09:31:09 |
19.84 |
19 |
76 |
买入 |
| 09:31:12 |
19.79 |
1 |
77 |
卖出 |
| 09:31:18 |
19.79 |
1 |
78 |
卖出 |
| 09:31:27 |
19.84 |
4 |
82 |
买入 |
| 09:31:30 |
19.84 |
4 |
86 |
卖出 |
| 09:31:36 |
19.84 |
12 |
98 |
卖出 |
| 09:31:39 |
19.84 |
5 |
103 |
卖出 |
| 09:31:45 |
19.79 |
4 |
107 |
卖出 |
| 09:31:57 |
19.81 |
5 |
112 |
买入 |
| 09:32:06 |
19.84 |
6 |
118 |
买入 |
| 09:32:09 |
19.84 |
11 |
129 |
买入 |
| 09:32:12 |
19.83 |
5 |
134 |
卖出 |
| 09:32:15 |
19.83 |
5 |
139 |
卖出 |
| 09:32:18 |
19.83 |
4 |
143 |
卖出 |
| 09:32:33 |
19.84 |
4 |
147 |
卖出 |
| 09:33:15 |
19.94 |
1 |
148 |
买入 |
| 09:33:18 |
19.95 |
5 |
153 |
卖出 |
| 09:33:21 |
19.95 |
3 |
156 |
买入 |
| 09:33:33 |
19.95 |
3 |
159 |
买入 |
| 09:33:36 |
19.96 |
1 |
160 |
买入 |
| 09:33:57 |
19.99 |
2 |
162 |
买入 |
| 09:34:03 |
19.99 |
6 |
168 |
卖出 |
| 09:34:09 |
19.99 |
25 |
193 |
卖出 |
| 09:34:12 |
19.99 |
1 |
194 |
卖出 |
| 09:34:15 |
19.96 |
1 |
195 |
卖出 |
| 09:35:03 |
20 |
14 |
209 |
买入 |
| 09:35:06 |
20.03 |
6 |
215 |
买入 |
| 09:35:12 |
20.02 |
4 |
219 |
卖出 |
| 09:35:15 |
20.04 |
2 |
221 |
买入 |
| 09:35:42 |
20.04 |
5 |
226 |
买入 |
| 09:35:45 |
20.04 |
1 |
227 |
买入 |
| 09:35:54 |
20.04 |
4 |
231 |
卖出 |
| 09:36:09 |
20.03 |
1 |
232 |
买入 |
| 09:36:21 |
20.04 |
2 |
234 |
买入 |
| 09:36:24 |
20.04 |
1 |
235 |
买入 |
| 09:36:36 |
20.05 |
1 |
236 |
买入 |
| 09:36:57 |
20.05 |
2 |
238 |
卖出 |
| 09:37:00 |
20.06 |
1 |
239 |
买入 |
| 09:37:03 |
20.06 |
2 |
241 |
买入 |
| 09:37:09 |
20.05 |
14 |
255 |
卖出 |
| 09:37:12 |
20.05 |
27 |
282 |
买入 |
| 09:38:33 |
20.05 |
3 |
285 |
卖出 |
| 09:38:48 |
20.05 |
5 |
290 |
卖出 |
| 09:38:54 |
20.05 |
2 |
292 |
卖出 |
| 09:39:00 |
20.05 |
8 |
300 |
卖出 |
| 09:39:12 |
20.05 |
15 |
315 |
卖出 |
| 09:39:15 |
20.05 |
1 |
316 |
卖出 |
| 09:39:45 |
20.05 |
1 |
317 |
卖出 |
| 09:39:54 |
20.05 |
41 |
358 |
卖出 |
| 09:40:09 |
20.05 |
12 |
370 |
买入 |
| 09:40:12 |
20.03 |
29 |
399 |
卖出 |
| 09:40:15 |
20.03 |
3 |
402 |
卖出 |
| 09:40:18 |
20.03 |
4 |
406 |
卖出 |
| 09:40:27 |
20.02 |
2 |
408 |
卖出 |
| 09:40:30 |
20.02 |
2 |
410 |
卖出 |
| 09:40:33 |
20.02 |
2 |
412 |
卖出 |
| 09:40:42 |
20.02 |
6 |
418 |
买入 |
| 09:40:54 |
20 |
25 |
443 |
卖出 |
| 09:41:00 |
20 |
2 |
445 |
卖出 |
| 09:41:03 |
20 |
13 |
458 |
买入 |
| 09:41:09 |
20 |
7 |
465 |
卖出 |
| 09:41:24 |
19.95 |
2 |
467 |
卖出 |
| 09:42:00 |
19.99 |
1 |
468 |
买入 |
| 09:43:30 |
19.99 |
4 |
472 |
买入 |
| 09:43:36 |
19.96 |
6 |
478 |
卖出 |
| 09:44:06 |
19.96 |
10 |
488 |
卖出 |
| 09:44:09 |
19.99 |
19 |
507 |
买入 |
| 09:44:12 |
20.01 |
8 |
515 |
买入 |
| 09:44:15 |
20.01 |
4 |
519 |
买入 |
| 09:44:18 |
20.02 |
2 |
521 |
买入 |
| 09:44:21 |
20.02 |
20 |
541 |
买入 |
| 09:44:24 |
20 |
20 |
561 |
卖出 |
| 09:44:42 |
19.99 |
1 |
562 |
卖出 |
| 09:45:00 |
19.99 |
8 |
570 |
卖出 |
| 09:45:06 |
20.03 |
5 |
575 |
买入 |
| 09:45:18 |
20 |
1 |
576 |
卖出 |
| 09:45:36 |
20 |
10 |
586 |
卖出 |
| 09:45:39 |
20.03 |
1 |
587 |
买入 |
| 09:45:45 |
20.03 |
2 |
589 |
买入 |
| 09:46:03 |
20.03 |
14 |
603 |
买入 |
| 09:46:09 |
20.05 |
36 |
639 |
买入 |
| 09:46:12 |
20.06 |
16 |
655 |
买入 |
| 09:46:15 |
20.06 |
33 |
688 |
买入 |
| 09:46:18 |
20.08 |
20 |
708 |
买入 |
| 09:46:48 |
20.06 |
1 |
709 |
卖出 |
| 09:47:48 |
20.08 |
44 |
753 |
买入 |
| 09:47:51 |
20.09 |
2 |
755 |
买入 |
| 09:47:54 |
20.09 |
2 |
757 |
买入 |
| 09:48:00 |
20.08 |
15 |
772 |
卖出 |
| 09:48:06 |
20.08 |
8 |
780 |
卖出 |
| 09:48:09 |
20.08 |
1 |
781 |
卖出 |
| 09:48:15 |
20.08 |
4 |
785 |
卖出 |
| 09:48:18 |
20.08 |
1 |
786 |
卖出 |
| 09:48:24 |
20.08 |
1 |
787 |
买入 |
| 09:49:06 |
20.02 |
1 |
788 |
卖出 |
| 09:49:36 |
20.05 |
2 |
790 |
买入 |
| 09:50:09 |
20.02 |
1 |
791 |
卖出 |
| 09:50:15 |
20.01 |
1 |
792 |
卖出 |
| 09:50:18 |
20.02 |
11 |
803 |
买入 |
| 09:50:24 |
20.01 |
21 |
824 |
卖出 |
| 09:50:51 |
20.02 |
12 |
836 |
买入 |
| 09:51:21 |
20.02 |
7 |
843 |
买入 |
| 09:51:30 |
20.01 |
1 |
844 |
卖出 |
| 09:51:45 |
20.01 |
1 |
845 |
卖出 |
| 09:51:48 |
20.02 |
4 |
849 |
买入 |
| 09:52:15 |
20.02 |
4 |
853 |
买入 |
| 09:52:27 |
20.02 |
5 |
858 |
买入 |
| 09:53:03 |
20.02 |
1 |
859 |
卖出 |
| 09:53:09 |
20.02 |
2 |
861 |
卖出 |
| 09:53:18 |
20.02 |
1 |
862 |
卖出 |
| 09:54:57 |
20.03 |
1 |
863 |
卖出 |
| 09:55:00 |
20.03 |
3 |
866 |
卖出 |
| 09:55:03 |
20.05 |
1 |
867 |
买入 |
| 09:55:06 |
20.06 |
5 |
872 |
买入 |
| 09:55:12 |
20.03 |
6 |
878 |
卖出 |
| 09:55:15 |
20.03 |
1 |
879 |
卖出 |
| 09:55:45 |
20.04 |
3 |
882 |
卖出 |
| 09:56:39 |
20.07 |
7 |
889 |
买入 |
| 09:56:54 |
20.07 |
1 |
890 |
买入 |
| 09:57:39 |
20.04 |
12 |
902 |
卖出 |
| 09:58:09 |
20.05 |
3 |
905 |
卖出 |
| 09:58:21 |
20.05 |
4 |
909 |
买入 |
| 09:58:27 |
20.05 |
1 |
910 |
买入 |
| 09:58:30 |
20.05 |
3 |
913 |
买入 |
| 09:59:12 |
20.05 |
1 |
914 |
卖出 |
| 09:59:57 |
20.05 |
5 |
919 |
卖出 |
| 10:00:03 |
20.06 |
6 |
925 |
买入 |
| 10:00:18 |
20.06 |
1 |
926 |
买入 |
| 10:01:03 |
20.06 |
1 |
927 |
卖出 |
| 10:01:39 |
20.05 |
31 |
958 |
卖出 |
| 10:01:45 |
20.05 |
1 |
959 |
卖出 |
| 10:02:00 |
20.05 |
1 |
960 |
卖出 |
| 10:02:03 |
20.05 |
1 |
961 |
卖出 |
| 10:02:06 |
20.05 |
11 |
972 |
卖出 |
| 10:02:09 |
20.06 |
2 |
974 |
买入 |
| 10:02:36 |
20.05 |
3 |
977 |
卖出 |
| 10:02:42 |
20.05 |
5 |
982 |
卖出 |
| 10:02:51 |
20.05 |
4 |
986 |
卖出 |
| 10:03:18 |
20.05 |
24 |
1010 |
卖出 |
| 10:03:36 |
20.05 |
14 |
1024 |
买入 |
| 10:03:54 |
20.06 |
1 |
1025 |
买入 |
| 10:04:00 |
20.05 |
2 |
1027 |
卖出 |
| 10:04:15 |
20.05 |
37 |
1064 |
买入 |
| 10:04:21 |
20.05 |
3 |
1067 |
卖出 |
| 10:04:39 |
20.06 |
1 |
1068 |
买入 |
| 10:04:45 |
20.05 |
20 |
1088 |
卖出 |
| 10:05:03 |
20.06 |
1 |
1089 |
买入 |
| 10:05:21 |
20.06 |
21 |
1110 |
买入 |
| 10:05:42 |
20.1 |
215 |
1325 |
买入 |
| 10:05:48 |
20.13 |
11 |
1336 |
买入 |
| 10:06:00 |
20.13 |
1 |
1337 |
买入 |
| 10:06:30 |
20.13 |
11 |
1348 |
买入 |
| 10:06:36 |
20.13 |
1 |
1349 |
卖出 |
| 10:06:54 |
20.12 |
9 |
1358 |
买入 |
| 10:07:27 |
20.12 |
1 |
1359 |
卖出 |
| 10:08:42 |
20.1 |
4 |
1363 |
卖出 |
| 10:09:00 |
20.14 |
6 |
1369 |
买入 |
| 10:09:33 |
20.13 |
2 |
1371 |
买入 |
| 10:09:39 |
20.14 |
4 |
1375 |
买入 |
| 10:09:45 |
20.14 |
4 |
1379 |
买入 |
| 10:10:09 |
20.14 |
1 |
1380 |
买入 |
| 10:10:21 |
20.13 |
12 |
1392 |
卖出 |
| 10:10:27 |
20.14 |
10 |
1402 |
买入 |
| 10:10:45 |
20.06 |
6 |
1408 |
卖出 |
| 10:11:33 |
20.14 |
9 |
1417 |
买入 |
| 10:11:48 |
20.13 |
1 |
1418 |
卖出 |
| 10:11:51 |
20.13 |
3 |
1421 |
卖出 |
| 10:12:45 |
20.09 |
2 |
1423 |
卖出 |
| 10:12:51 |
20.09 |
1 |
1424 |
买入 |
| 10:12:54 |
20.09 |
6 |
1430 |
买入 |
| 10:14:18 |
20.09 |
1 |
1431 |
买入 |
| 10:15:27 |
20.08 |
1 |
1432 |
卖出 |
| 10:16:03 |
20.08 |
1 |
1433 |
买入 |
| 10:16:24 |
20.08 |
3 |
1436 |
买入 |
| 10:18:54 |
20.06 |
3 |
1439 |
卖出 |
| 10:19:18 |
20.06 |
23 |
1462 |
卖出 |
| 10:19:21 |
20.06 |
2 |
1464 |
卖出 |
| 10:19:24 |
20.06 |
6 |
1470 |
卖出 |
| 10:19:39 |
20.06 |
10 |
1480 |
卖出 |
| 10:20:03 |
20.06 |
1 |
1481 |
卖出 |
| 10:20:27 |
20.06 |
2 |
1483 |
卖出 |
| 10:20:54 |
20.06 |
10 |
1493 |
卖出 |
| 10:21:18 |
20.09 |
16 |
1509 |
买入 |
| 10:22:18 |
20.09 |
18 |
1527 |
卖出 |
| 10:22:36 |
20.09 |
20 |
1547 |
买入 |
| 10:22:42 |
20.09 |
1 |
1548 |
买入 |
| 10:22:54 |
20.09 |
6 |
1554 |
买入 |
| 10:24:00 |
20.1 |
1 |
1555 |
卖出 |
| 10:25:21 |
20.1 |
1 |
1556 |
卖出 |
| 10:25:48 |
20.1 |
3 |
1559 |
卖出 |
| 10:26:03 |
20.09 |
2 |
1561 |
卖出 |
| 10:26:18 |
20.1 |
2 |
1563 |
买入 |
| 10:28:18 |
20.1 |
5 |
1568 |
买入 |
| 10:28:30 |
20.1 |
14 |
1582 |
买入 |
| 10:28:45 |
20.1 |
2 |
1584 |
卖出 |
| 10:29:30 |
20.1 |
1 |
1585 |
卖出 |
| 10:30:00 |
20.09 |
4 |
1589 |
卖出 |
| 10:30:03 |
20.09 |
1 |
1590 |
卖出 |
| 10:30:15 |
20.09 |
1 |
1591 |
卖出 |
| 10:30:18 |
20.09 |
5 |
1596 |
卖出 |
| 10:30:21 |
20.09 |
2 |
1598 |
卖出 |
| 10:30:24 |
20.09 |
3 |
1601 |
卖出 |
| 10:31:15 |
20.09 |
6 |
1607 |
卖出 |
| 10:31:57 |
20.09 |
5 |
1612 |
卖出 |
| 10:32:21 |
20.06 |
10 |
1622 |
卖出 |
| 10:33:18 |
20.1 |
25 |
1647 |
买入 |
| 10:35:06 |
20.06 |
11 |
1658 |
卖出 |
| 10:36:42 |
20.06 |
23 |
1681 |
卖出 |
| 10:37:03 |
20.06 |
2 |
1683 |
买入 |
| 10:37:36 |
20.06 |
25 |
1708 |
买入 |
| 10:37:48 |
20.05 |
21 |
1729 |
卖出 |
| 10:38:09 |
20.05 |
22 |
1751 |
卖出 |
| 10:38:24 |
20.05 |
13 |
1764 |
卖出 |
| 10:38:27 |
20.08 |
2 |
1766 |
买入 |
| 10:38:48 |
20.08 |
19 |
1785 |
卖出 |
| 10:39:21 |
20.09 |
24 |
1809 |
买入 |
| 10:39:27 |
20.05 |
6 |
1815 |
卖出 |
| 10:39:42 |
20.05 |
2 |
1817 |
卖出 |
| 10:39:45 |
20.05 |
1 |
1818 |
买入 |
| 10:40:00 |
20.05 |
3 |
1821 |
买入 |
| 10:40:21 |
20.05 |
3 |
1824 |
卖出 |
| 10:40:39 |
20.05 |
2 |
1826 |
卖出 |
| 10:41:03 |
20.05 |
7 |
1833 |
卖出 |
| 10:41:15 |
20.05 |
4 |
1837 |
卖出 |
| 10:41:27 |
20.05 |
2 |
1839 |
卖出 |
| 10:41:39 |
20.05 |
3 |
1842 |
卖出 |
| 10:42:03 |
20.05 |
8 |
1850 |
卖出 |
| 10:44:39 |
20.05 |
1 |
1851 |
卖出 |
| 10:44:48 |
20.07 |
2 |
1853 |
买入 |
| 10:45:06 |
20.08 |
2 |
1855 |
买入 |
| 10:46:03 |
20.08 |
5 |
1860 |
卖出 |
| 10:46:30 |
20.08 |
3 |
1863 |
卖出 |
| 10:46:57 |
20.08 |
1 |
1864 |
卖出 |
| 10:47:03 |
20.09 |
12 |
1876 |
买入 |
| 10:48:48 |
20.08 |
3 |
1879 |
卖出 |
| 10:48:51 |
20.08 |
2 |
1881 |
卖出 |
| 10:49:03 |
20.09 |
11 |
1892 |
买入 |
| 10:49:39 |
20.09 |
10 |
1902 |
卖出 |
| 10:49:45 |
20.09 |
1 |
1903 |
卖出 |
| 10:50:30 |
20.09 |
18 |
1921 |
卖出 |
| 10:50:33 |
20.09 |
1 |
1922 |
卖出 |
| 10:51:39 |
20.05 |
101 |
2023 |
卖出 |
| 10:52:36 |
20.07 |
2 |
2025 |
买入 |
| 10:53:21 |
20.09 |
5 |
2030 |
买入 |
| 10:53:36 |
20.11 |
76 |
2106 |
买入 |
| 10:53:39 |
20.13 |
49 |
2155 |
买入 |
| 10:53:42 |
20.15 |
10 |
2165 |
买入 |
| 10:54:36 |
20.17 |
44 |
2209 |
买入 |
| 10:55:03 |
20.17 |
10 |
2219 |
买入 |
| 10:56:48 |
20.16 |
1 |
2220 |
买入 |
| 10:57:15 |
20.11 |
29 |
2249 |
卖出 |
| 10:57:36 |
20.11 |
21 |
2270 |
卖出 |
| 10:57:48 |
20.11 |
8 |
2278 |
买入 |
| 10:58:03 |
20.14 |
1 |
2279 |
买入 |
| 10:58:06 |
20.14 |
2 |
2281 |
买入 |
| 10:58:30 |
20.14 |
7 |
2288 |
卖出 |
| 10:58:48 |
20.14 |
2 |
2290 |
卖出 |
| 11:00:00 |
20.14 |
7 |
2297 |
买入 |
| 11:00:09 |
20.1 |
1 |
2298 |
卖出 |
| 11:00:15 |
20.1 |
2 |
2300 |
卖出 |
| 11:00:45 |
20.14 |
1 |
2301 |
买入 |
| 11:02:09 |
20.15 |
1 |
2302 |
买入 |
| 11:03:15 |
20.15 |
1 |
2303 |
买入 |
| 11:03:36 |
20.15 |
13 |
2316 |
买入 |
| 11:03:45 |
20.16 |
1 |
2317 |
买入 |
| 11:04:15 |
20.16 |
1 |
2318 |
买入 |
| 11:04:18 |
20.16 |
5 |
2323 |
买入 |
| 11:04:57 |
20.16 |
5 |
2328 |
买入 |
| 11:05:00 |
20.16 |
17 |
2345 |
买入 |
| 11:05:03 |
20.16 |
13 |
2358 |
买入 |
| 11:05:06 |
20.16 |
4 |
2362 |
买入 |
| 11:05:09 |
20.17 |
36 |
2398 |
买入 |
| 11:05:12 |
20.18 |
14 |
2412 |
买入 |
| 11:05:15 |
20.18 |
13 |
2425 |
买入 |
| 11:05:18 |
20.19 |
24 |
2449 |
买入 |
| 11:05:24 |
20.19 |
12 |
2461 |
买入 |
| 11:05:39 |
20.19 |
11 |
2472 |
买入 |
| 11:05:45 |
20.21 |
123 |
2595 |
买入 |
| 11:05:48 |
20.21 |
1 |
2596 |
买入 |
| 11:06:12 |
20.22 |
6 |
2602 |
买入 |