同飞股份[300990]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
120.58 |
64 |
64 |
集合竞价 |
| 09:16:06 |
95 |
23 |
23 |
集合竞价 |
| 09:16:24 |
95.2 |
23 |
23 |
集合竞价 |
| 09:16:33 |
96 |
23 |
23 |
集合竞价 |
| 09:16:51 |
96.01 |
23 |
23 |
集合竞价 |
| 09:17:00 |
99.99 |
23 |
23 |
集合竞价 |
| 09:18:39 |
96.99 |
25 |
25 |
集合竞价 |
| 09:18:57 |
96.01 |
25 |
25 |
集合竞价 |
| 09:20:12 |
96 |
30 |
30 |
集合竞价 |
| 09:20:48 |
96.01 |
30 |
30 |
集合竞价 |
| 09:21:42 |
96.06 |
30 |
30 |
集合竞价 |
| 09:21:51 |
96.83 |
30 |
30 |
集合竞价 |
| 09:22:09 |
96.99 |
30 |
30 |
集合竞价 |
| 09:22:54 |
97 |
31 |
31 |
集合竞价 |
| 09:23:21 |
97.14 |
31 |
31 |
集合竞价 |
| 09:23:48 |
97.15 |
34 |
34 |
集合竞价 |
| 09:24:15 |
97.2 |
34 |
34 |
集合竞价 |
| 09:24:24 |
97.22 |
34 |
34 |
集合竞价 |
| 09:24:33 |
97.2 |
60 |
60 |
集合竞价 |
| 09:24:51 |
97.21 |
96 |
96 |
集合竞价 |
| 09:25:00 |
99.48 |
97 |
97 |
集合竞价 |
| 09:25:03 |
100.13 |
97 |
194 |
卖出 |
| 09:30:03 |
102 |
25 |
219 |
买入 |
| 09:30:06 |
102.47 |
25 |
244 |
买入 |
| 09:30:09 |
102.48 |
9 |
253 |
买入 |
| 09:30:12 |
102.51 |
7 |
260 |
卖出 |
| 09:30:15 |
102.99 |
17 |
277 |
买入 |
| 09:30:21 |
103 |
24 |
301 |
买入 |
| 09:30:24 |
103.01 |
1 |
302 |
卖出 |
| 09:30:27 |
103.5 |
15 |
317 |
买入 |
| 09:30:30 |
103 |
52 |
369 |
卖出 |
| 09:30:33 |
103 |
24 |
393 |
买入 |
| 09:30:36 |
103.49 |
17 |
410 |
买入 |
| 09:30:39 |
103 |
5 |
415 |
卖出 |
| 09:30:42 |
103.49 |
8 |
423 |
买入 |
| 09:30:48 |
102.95 |
9 |
432 |
卖出 |
| 09:30:51 |
102.98 |
19 |
451 |
买入 |
| 09:30:54 |
102.56 |
5 |
456 |
卖出 |
| 09:30:57 |
101 |
26 |
482 |
卖出 |
| 09:31:00 |
102.45 |
2 |
484 |
买入 |
| 09:31:03 |
103.4 |
309 |
793 |
买入 |
| 09:31:06 |
103.07 |
29 |
822 |
卖出 |
| 09:31:09 |
103.07 |
14 |
836 |
卖出 |
| 09:31:12 |
101.03 |
16 |
852 |
卖出 |
| 09:31:15 |
102.42 |
2 |
854 |
买入 |
| 09:31:24 |
102.42 |
120 |
974 |
买入 |
| 09:31:27 |
102.43 |
2 |
976 |
买入 |
| 09:31:30 |
102.45 |
5 |
981 |
买入 |
| 09:31:33 |
102.45 |
5 |
986 |
卖出 |
| 09:31:36 |
102.2 |
47 |
1033 |
卖出 |
| 09:31:39 |
102.89 |
2 |
1035 |
买入 |
| 09:31:42 |
102.89 |
1 |
1036 |
买入 |
| 09:31:45 |
102.89 |
4 |
1040 |
买入 |
| 09:31:51 |
102.88 |
3 |
1043 |
买入 |
| 09:31:54 |
102.51 |
5 |
1048 |
卖出 |
| 09:31:57 |
102.85 |
12 |
1060 |
买入 |
| 09:32:00 |
102.49 |
1 |
1061 |
卖出 |
| 09:32:03 |
102.49 |
9 |
1070 |
买入 |
| 09:32:06 |
102.13 |
1 |
1071 |
卖出 |
| 09:32:09 |
102.5 |
7 |
1078 |
买入 |
| 09:32:12 |
103 |
25 |
1103 |
买入 |
| 09:32:15 |
103.49 |
35 |
1138 |
买入 |
| 09:32:18 |
103.5 |
24 |
1162 |
买入 |
| 09:32:21 |
103.41 |
28 |
1190 |
卖出 |
| 09:32:24 |
103.58 |
18 |
1208 |
买入 |
| 09:32:27 |
103.6 |
12 |
1220 |
买入 |
| 09:32:30 |
103.59 |
7 |
1227 |
卖出 |
| 09:32:33 |
103.87 |
2 |
1229 |
卖出 |
| 09:32:36 |
103.58 |
9 |
1238 |
卖出 |
| 09:32:42 |
103.98 |
1 |
1239 |
卖出 |
| 09:32:45 |
104 |
77 |
1316 |
买入 |
| 09:32:48 |
104 |
16 |
1332 |
卖出 |
| 09:32:51 |
104.02 |
2 |
1334 |
买入 |
| 09:32:54 |
103.87 |
45 |
1379 |
卖出 |
| 09:32:57 |
103.59 |
13 |
1392 |
卖出 |
| 09:33:00 |
103.5 |
13 |
1405 |
卖出 |
| 09:33:06 |
103.5 |
12 |
1417 |
卖出 |
| 09:33:09 |
102.88 |
29 |
1446 |
卖出 |
| 09:33:12 |
103.47 |
4 |
1450 |
买入 |
| 09:33:15 |
103.11 |
1 |
1451 |
卖出 |
| 09:33:18 |
103.11 |
3 |
1454 |
卖出 |
| 09:33:21 |
102.18 |
19 |
1473 |
卖出 |
| 09:33:24 |
102.19 |
2 |
1475 |
买入 |
| 09:33:36 |
102.19 |
3 |
1478 |
卖出 |
| 09:33:39 |
102.19 |
3 |
1481 |
卖出 |
| 09:33:42 |
102.18 |
6 |
1487 |
卖出 |
| 09:33:45 |
102.12 |
4 |
1491 |
卖出 |
| 09:33:48 |
102.19 |
9 |
1500 |
买入 |
| 09:33:57 |
102.18 |
5 |
1505 |
买入 |
| 09:34:00 |
102.19 |
5 |
1510 |
买入 |
| 09:34:03 |
102.19 |
4 |
1514 |
买入 |
| 09:34:06 |
102.5 |
6 |
1520 |
买入 |
| 09:34:09 |
102.5 |
8 |
1528 |
买入 |
| 09:34:12 |
102.5 |
9 |
1537 |
买入 |
| 09:34:15 |
102.5 |
9 |
1546 |
卖出 |
| 09:34:18 |
102.5 |
1 |
1547 |
买入 |
| 09:34:21 |
102.5 |
3 |
1550 |
卖出 |
| 09:34:30 |
102.76 |
3 |
1553 |
买入 |
| 09:34:33 |
102.76 |
6 |
1559 |
买入 |
| 09:34:36 |
102.5 |
10 |
1569 |
卖出 |
| 09:34:39 |
102.51 |
2 |
1571 |
卖出 |
| 09:34:45 |
102.74 |
5 |
1576 |
买入 |
| 09:34:51 |
103.11 |
39 |
1615 |
买入 |
| 09:35:06 |
103.13 |
5 |
1620 |
卖出 |
| 09:35:12 |
103.49 |
4 |
1624 |
买入 |
| 09:35:21 |
103.1 |
36 |
1660 |
卖出 |
| 09:35:24 |
103.09 |
1 |
1661 |
卖出 |
| 09:35:27 |
103.49 |
23 |
1684 |
买入 |
| 09:35:42 |
103.12 |
30 |
1714 |
卖出 |
| 09:35:48 |
103.5 |
9 |
1723 |
买入 |
| 09:35:54 |
102.79 |
1 |
1724 |
卖出 |
| 09:36:09 |
102.7 |
50 |
1774 |
卖出 |
| 09:36:12 |
102.7 |
47 |
1821 |
买入 |
| 09:36:15 |
102.7 |
8 |
1829 |
买入 |
| 09:36:18 |
103.43 |
2 |
1831 |
买入 |
| 09:36:21 |
102.71 |
2 |
1833 |
卖出 |
| 09:36:24 |
102.71 |
5 |
1838 |
卖出 |
| 09:36:30 |
103.48 |
1 |
1839 |
买入 |
| 09:36:36 |
102.71 |
1 |
1840 |
卖出 |
| 09:36:39 |
103.42 |
1 |
1841 |
买入 |
| 09:36:42 |
103.42 |
1 |
1842 |
买入 |
| 09:36:48 |
103.46 |
1 |
1843 |
买入 |
| 09:36:54 |
103.46 |
16 |
1859 |
买入 |
| 09:37:06 |
103 |
18 |
1877 |
买入 |
| 09:37:09 |
103 |
1 |
1878 |
买入 |
| 09:37:21 |
103.4 |
5 |
1883 |
买入 |
| 09:37:27 |
102.7 |
20 |
1903 |
卖出 |
| 09:37:42 |
102.7 |
1 |
1904 |
卖出 |
| 09:37:51 |
102.7 |
2 |
1906 |
卖出 |
| 09:38:00 |
102.7 |
4 |
1910 |
卖出 |
| 09:38:03 |
102.7 |
8 |
1918 |
卖出 |
| 09:38:06 |
102.53 |
9 |
1927 |
卖出 |
| 09:38:12 |
102.52 |
3 |
1930 |
卖出 |
| 09:38:15 |
103.09 |
4 |
1934 |
买入 |
| 09:38:18 |
102.53 |
3 |
1937 |
卖出 |
| 09:38:24 |
102.51 |
2 |
1939 |
卖出 |
| 09:38:27 |
102.51 |
6 |
1945 |
卖出 |
| 09:38:30 |
103 |
15 |
1960 |
买入 |
| 09:38:33 |
102.52 |
5 |
1965 |
卖出 |
| 09:38:36 |
102.51 |
2 |
1967 |
卖出 |
| 09:38:39 |
102.5 |
11 |
1978 |
卖出 |
| 09:38:42 |
102.44 |
19 |
1997 |
卖出 |
| 09:38:45 |
102.18 |
3 |
2000 |
卖出 |
| 09:38:57 |
102 |
3 |
2003 |
卖出 |
| 09:39:03 |
102.16 |
5 |
2008 |
卖出 |
| 09:39:09 |
101.88 |
2 |
2010 |
卖出 |
| 09:39:12 |
101.7 |
1 |
2011 |
卖出 |
| 09:39:18 |
101.88 |
1 |
2012 |
买入 |
| 09:39:24 |
101.33 |
4 |
2016 |
卖出 |
| 09:39:27 |
101.88 |
1 |
2017 |
买入 |
| 09:39:30 |
101.88 |
3 |
2020 |
买入 |
| 09:39:39 |
102.42 |
1 |
2021 |
买入 |
| 09:39:48 |
101.91 |
2 |
2023 |
卖出 |
| 09:39:51 |
101.89 |
5 |
2028 |
卖出 |
| 09:40:12 |
101.88 |
2 |
2030 |
卖出 |
| 09:40:18 |
101.86 |
3 |
2033 |
卖出 |
| 09:40:21 |
101.9 |
7 |
2040 |
买入 |
| 09:40:24 |
102.16 |
10 |
2050 |
买入 |
| 09:40:27 |
102.16 |
1 |
2051 |
买入 |
| 09:40:33 |
102.16 |
1 |
2052 |
买入 |
| 09:40:48 |
101.33 |
24 |
2076 |
卖出 |
| 09:40:51 |
101.34 |
7 |
2083 |
买入 |
| 09:40:54 |
101.34 |
36 |
2119 |
买入 |
| 09:40:57 |
101.33 |
2 |
2121 |
卖出 |
| 09:41:03 |
101.33 |
1 |
2122 |
买入 |
| 09:41:09 |
101.34 |
7 |
2129 |
买入 |
| 09:41:18 |
101.31 |
9 |
2138 |
卖出 |
| 09:41:27 |
101 |
17 |
2155 |
卖出 |
| 09:41:33 |
101 |
4 |
2159 |
买入 |
| 09:41:36 |
100.99 |
1 |
2160 |
卖出 |
| 09:41:45 |
100.27 |
1 |
2161 |
卖出 |
| 09:41:48 |
101 |
13 |
2174 |
买入 |
| 09:41:51 |
100.34 |
2 |
2176 |
卖出 |
| 09:41:57 |
100.5 |
5 |
2181 |
买入 |
| 09:42:12 |
100.62 |
3 |
2184 |
卖出 |
| 09:42:15 |
100.63 |
4 |
2188 |
买入 |
| 09:42:18 |
100.62 |
3 |
2191 |
卖出 |
| 09:42:21 |
100.8 |
2 |
2193 |
买入 |
| 09:42:39 |
100.93 |
1 |
2194 |
买入 |
| 09:42:42 |
100.93 |
1 |
2195 |
买入 |
| 09:42:45 |
100.93 |
1 |
2196 |
买入 |
| 09:42:48 |
101 |
1 |
2197 |
买入 |
| 09:43:06 |
101.12 |
1 |
2198 |
买入 |
| 09:43:09 |
101.1 |
1 |
2199 |
卖出 |
| 09:43:18 |
100.95 |
9 |
2208 |
卖出 |
| 09:43:27 |
100.95 |
2 |
2210 |
买入 |
| 09:43:33 |
100.93 |
5 |
2215 |
卖出 |
| 09:43:39 |
100.93 |
1 |
2216 |
买入 |
| 09:43:42 |
100.93 |
3 |
2219 |
买入 |
| 09:43:51 |
100.85 |
1 |
2220 |
卖出 |
| 09:45:00 |
100.92 |
4 |
2224 |
买入 |
| 09:45:03 |
100.93 |
16 |
2240 |
买入 |
| 09:45:18 |
101.12 |
5 |
2245 |
买入 |
| 09:45:42 |
101.47 |
1 |
2246 |
买入 |
| 09:45:45 |
101.47 |
1 |
2247 |
买入 |
| 09:45:48 |
101.12 |
19 |
2266 |
卖出 |
| 09:46:00 |
101.12 |
4 |
2270 |
卖出 |
| 09:46:18 |
100.93 |
1 |
2271 |
卖出 |
| 09:46:21 |
101 |
2 |
2273 |
买入 |
| 09:46:24 |
100.91 |
4 |
2277 |
卖出 |
| 09:46:30 |
100.86 |
2 |
2279 |
卖出 |
| 09:46:33 |
100.96 |
2 |
2281 |
卖出 |
| 09:46:39 |
100.91 |
1 |
2282 |
卖出 |
| 09:46:42 |
100.96 |
8 |
2290 |
买入 |
| 09:46:45 |
100.81 |
9 |
2299 |
卖出 |
| 09:46:48 |
100.8 |
4 |
2303 |
卖出 |
| 09:46:54 |
100.8 |
5 |
2308 |
卖出 |
| 09:47:06 |
100.62 |
1 |
2309 |
卖出 |
| 09:47:09 |
101.51 |
122 |
2431 |
买入 |
| 09:47:12 |
101.97 |
6 |
2437 |
买入 |
| 09:47:24 |
101.96 |
1 |
2438 |
买入 |
| 09:47:45 |
101.9 |
2 |
2440 |
买入 |
| 09:47:51 |
101.16 |
1 |
2441 |
卖出 |
| 09:48:27 |
101.21 |
2 |
2443 |
卖出 |
| 09:48:36 |
101.5 |
3 |
2446 |
卖出 |
| 09:49:09 |
101.85 |
1 |
2447 |
买入 |
| 09:49:15 |
101.86 |
1 |
2448 |
买入 |
| 09:49:42 |
101.86 |
1 |
2449 |
买入 |
| 09:50:09 |
101.43 |
1 |
2450 |
卖出 |
| 09:50:15 |
101.42 |
1 |
2451 |
卖出 |
| 09:50:24 |
101.42 |
2 |
2453 |
卖出 |
| 09:51:21 |
101.99 |
3 |
2456 |
买入 |
| 09:51:24 |
101.99 |
12 |
2468 |
卖出 |
| 09:51:27 |
101.41 |
6 |
2474 |
卖出 |
| 09:51:30 |
101.41 |
1 |
2475 |
买入 |
| 09:51:33 |
101.42 |
5 |
2480 |
买入 |
| 09:51:45 |
101.97 |
1 |
2481 |
买入 |
| 09:51:51 |
101.97 |
2 |
2483 |
卖出 |
| 09:52:00 |
101.43 |
2 |
2485 |
卖出 |
| 09:52:12 |
101.42 |
2 |
2487 |
卖出 |
| 09:52:27 |
101.42 |
3 |
2490 |
买入 |
| 09:52:48 |
100.91 |
50 |
2540 |
卖出 |
| 09:52:54 |
101.37 |
5 |
2545 |
买入 |
| 09:52:57 |
100.91 |
7 |
2552 |
卖出 |
| 09:53:27 |
100.91 |
3 |
2555 |
卖出 |
| 09:53:39 |
100.94 |
1 |
2556 |
卖出 |
| 09:54:00 |
100.93 |
1 |
2557 |
卖出 |
| 09:54:24 |
100.95 |
4 |
2561 |
卖出 |
| 09:54:30 |
100.94 |
3 |
2564 |
卖出 |
| 09:54:33 |
101.1 |
9 |
2573 |
买入 |
| 09:54:36 |
101.1 |
1 |
2574 |
卖出 |
| 09:54:54 |
101.09 |
1 |
2575 |
卖出 |
| 09:55:06 |
101.27 |
1 |
2576 |
买入 |
| 09:55:15 |
101.28 |
1 |
2577 |
买入 |
| 09:55:36 |
101.28 |
7 |
2584 |
卖出 |
| 09:56:06 |
101 |
2 |
2586 |
卖出 |
| 09:56:21 |
101 |
1 |
2587 |
卖出 |
| 09:56:33 |
100.99 |
1 |
2588 |
卖出 |
| 09:56:39 |
100.99 |
1 |
2589 |
买入 |
| 09:56:57 |
100.99 |
2 |
2591 |
买入 |
| 09:57:00 |
100.98 |
3 |
2594 |
卖出 |
| 09:57:06 |
100.99 |
8 |
2602 |
买入 |
| 09:57:15 |
100.99 |
1 |
2603 |
买入 |
| 09:57:45 |
101 |
3 |
2606 |
买入 |
| 09:57:48 |
100.99 |
3 |
2609 |
卖出 |
| 09:58:15 |
101.03 |
3 |
2612 |
卖出 |
| 09:58:30 |
101.03 |
2 |
2614 |
卖出 |
| 09:58:33 |
101.02 |
14 |
2628 |
卖出 |
| 09:58:39 |
101.2 |
1 |
2629 |
买入 |
| 09:58:42 |
101 |
5 |
2634 |
卖出 |
| 09:59:00 |
100.99 |
11 |
2645 |
卖出 |
| 09:59:06 |
101 |
3 |
2648 |
买入 |
| 09:59:24 |
101 |
2 |
2650 |
卖出 |
| 09:59:27 |
101 |
2 |
2652 |
卖出 |
| 09:59:39 |
101.01 |
1 |
2653 |
卖出 |
| 09:59:42 |
101.01 |
1 |
2654 |
卖出 |
| 09:59:54 |
101.16 |
5 |
2659 |
买入 |
| 10:00:12 |
101.02 |
1 |
2660 |
卖出 |
| 10:00:15 |
101.26 |
2 |
2662 |
买入 |
| 10:00:18 |
101.26 |
6 |
2668 |
买入 |
| 10:00:30 |
101.22 |
1 |
2669 |
卖出 |
| 10:01:00 |
101.26 |
1 |
2670 |
买入 |
| 10:01:06 |
101.02 |
4 |
2674 |
卖出 |
| 10:01:18 |
101.28 |
2 |
2676 |
买入 |
| 10:01:33 |
101.02 |
1 |
2677 |
卖出 |
| 10:01:36 |
101.27 |
1 |
2678 |
买入 |
| 10:01:39 |
101.27 |
1 |
2679 |
买入 |
| 10:02:30 |
101.27 |
8 |
2687 |
买入 |
| 10:02:33 |
101.31 |
2 |
2689 |
买入 |
| 10:02:36 |
101.28 |
1 |
2690 |
卖出 |
| 10:02:45 |
101.28 |
11 |
2701 |
卖出 |
| 10:02:48 |
101.28 |
6 |
2707 |
卖出 |
| 10:02:54 |
101.28 |
2 |
2709 |
卖出 |
| 10:02:57 |
101.35 |
3 |
2712 |
买入 |
| 10:03:00 |
101.29 |
1 |
2713 |
卖出 |
| 10:03:03 |
101.27 |
3 |
2716 |
卖出 |
| 10:03:06 |
101.27 |
13 |
2729 |
卖出 |
| 10:03:09 |
101.23 |
4 |
2733 |
卖出 |
| 10:03:15 |
101.23 |
1 |
2734 |
买入 |
| 10:03:24 |
101.05 |
2 |
2736 |
卖出 |
| 10:03:39 |
101.05 |
1 |
2737 |
卖出 |
| 10:03:48 |
101.27 |
12 |
2749 |
买入 |
| 10:03:57 |
101.25 |
10 |
2759 |
卖出 |
| 10:04:03 |
101.04 |
2 |
2761 |
卖出 |
| 10:04:24 |
101.25 |
14 |
2775 |
买入 |
| 10:04:27 |
101.05 |
1 |
2776 |
卖出 |
| 10:04:39 |
101.25 |
7 |
2783 |
买入 |
| 10:04:45 |
101.26 |
2 |
2785 |
买入 |
| 10:04:54 |
101.27 |
1 |
2786 |
卖出 |
| 10:05:06 |
101.35 |
5 |
2791 |
买入 |