音飞储存[603066]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.6 |
9 |
9 |
集合竞价 |
| 09:15:07 |
8.68 |
14 |
14 |
集合竞价 |
| 09:15:10 |
8.73 |
14 |
14 |
集合竞价 |
| 09:15:13 |
8.79 |
22 |
22 |
集合竞价 |
| 09:23:07 |
8.8 |
107 |
107 |
集合竞价 |
| 09:23:49 |
8.79 |
115 |
115 |
集合竞价 |
| 09:24:16 |
8.8 |
116 |
116 |
集合竞价 |
| 09:24:34 |
8.79 |
135 |
135 |
集合竞价 |
| 09:24:55 |
8.8 |
139 |
139 |
集合竞价 |
| 09:25:02 |
8.8 |
139 |
278 |
卖出 |
| 09:30:01 |
8.86 |
5 |
283 |
买入 |
| 09:30:04 |
8.85 |
1 |
284 |
卖出 |
| 09:30:07 |
8.8 |
3 |
287 |
卖出 |
| 09:30:10 |
8.85 |
92 |
379 |
买入 |
| 09:30:13 |
8.87 |
51 |
430 |
买入 |
| 09:30:16 |
8.87 |
3 |
433 |
买入 |
| 09:30:19 |
8.89 |
97 |
530 |
买入 |
| 09:30:22 |
8.89 |
32 |
562 |
买入 |
| 09:30:25 |
8.9 |
135 |
697 |
买入 |
| 09:30:28 |
8.94 |
66 |
763 |
买入 |
| 09:30:31 |
8.96 |
80 |
843 |
买入 |
| 09:30:34 |
8.96 |
53 |
896 |
买入 |
| 09:30:37 |
8.92 |
36 |
932 |
卖出 |
| 09:30:40 |
8.96 |
128 |
1060 |
买入 |
| 09:30:43 |
8.96 |
377 |
1437 |
卖出 |
| 09:30:46 |
8.92 |
87 |
1524 |
卖出 |
| 09:30:49 |
8.93 |
177 |
1701 |
买入 |
| 09:30:52 |
8.92 |
11 |
1712 |
卖出 |
| 09:30:55 |
8.92 |
56 |
1768 |
卖出 |
| 09:30:58 |
8.92 |
255 |
2023 |
卖出 |
| 09:31:01 |
8.92 |
62 |
2085 |
卖出 |
| 09:31:04 |
8.92 |
79 |
2164 |
卖出 |
| 09:31:07 |
8.94 |
182 |
2346 |
买入 |
| 09:31:10 |
8.94 |
6 |
2352 |
卖出 |
| 09:31:13 |
8.91 |
1 |
2353 |
卖出 |
| 09:31:16 |
8.94 |
12 |
2365 |
买入 |
| 09:31:19 |
8.92 |
4 |
2369 |
卖出 |
| 09:31:22 |
8.95 |
174 |
2543 |
买入 |
| 09:31:25 |
8.94 |
30 |
2573 |
卖出 |
| 09:31:28 |
8.95 |
42 |
2615 |
买入 |
| 09:31:31 |
8.94 |
3 |
2618 |
卖出 |
| 09:31:34 |
8.94 |
39 |
2657 |
卖出 |
| 09:31:37 |
8.94 |
500 |
3157 |
卖出 |
| 09:31:40 |
8.96 |
79 |
3236 |
买入 |
| 09:31:43 |
8.96 |
17 |
3253 |
买入 |
| 09:31:46 |
8.94 |
55 |
3308 |
卖出 |
| 09:31:49 |
8.94 |
13 |
3321 |
卖出 |
| 09:31:55 |
8.95 |
2 |
3323 |
买入 |
| 09:31:58 |
8.94 |
82 |
3405 |
卖出 |
| 09:32:01 |
8.93 |
172 |
3577 |
卖出 |
| 09:32:04 |
8.95 |
89 |
3666 |
买入 |
| 09:32:07 |
8.95 |
54 |
3720 |
买入 |
| 09:32:10 |
8.96 |
47 |
3767 |
买入 |
| 09:32:13 |
8.96 |
277 |
4044 |
买入 |
| 09:32:16 |
8.97 |
74 |
4118 |
买入 |
| 09:32:19 |
8.98 |
51 |
4169 |
买入 |
| 09:32:22 |
8.99 |
184 |
4353 |
买入 |
| 09:32:25 |
8.98 |
127 |
4480 |
卖出 |
| 09:32:28 |
9.03 |
246 |
4726 |
买入 |
| 09:32:31 |
9.04 |
6 |
4732 |
买入 |
| 09:32:34 |
9.01 |
14 |
4746 |
卖出 |
| 09:32:37 |
9.05 |
56 |
4802 |
买入 |
| 09:32:40 |
9 |
126 |
4928 |
卖出 |
| 09:32:43 |
9.02 |
172 |
5100 |
买入 |
| 09:32:46 |
9.04 |
121 |
5221 |
买入 |
| 09:32:49 |
9.04 |
23 |
5244 |
买入 |
| 09:32:52 |
9 |
8 |
5252 |
卖出 |
| 09:32:55 |
9.03 |
4 |
5256 |
买入 |
| 09:32:58 |
9.02 |
15 |
5271 |
卖出 |
| 09:33:01 |
9.01 |
14 |
5285 |
卖出 |
| 09:33:04 |
9.01 |
4 |
5289 |
买入 |
| 09:33:07 |
9.01 |
7 |
5296 |
买入 |
| 09:33:10 |
9.02 |
13 |
5309 |
买入 |
| 09:33:13 |
9 |
172 |
5481 |
卖出 |
| 09:33:16 |
9.02 |
107 |
5588 |
买入 |
| 09:33:19 |
8.99 |
171 |
5759 |
卖出 |
| 09:33:22 |
8.99 |
31 |
5790 |
买入 |
| 09:33:25 |
8.97 |
17 |
5807 |
卖出 |
| 09:33:28 |
8.98 |
62 |
5869 |
卖出 |
| 09:33:31 |
8.97 |
38 |
5907 |
卖出 |
| 09:33:34 |
8.94 |
15 |
5922 |
卖出 |
| 09:33:37 |
8.95 |
53 |
5975 |
买入 |
| 09:33:40 |
8.97 |
12 |
5987 |
买入 |
| 09:33:43 |
8.95 |
13 |
6000 |
卖出 |
| 09:33:49 |
8.97 |
12 |
6012 |
买入 |
| 09:33:52 |
8.95 |
28 |
6040 |
卖出 |
| 09:33:55 |
8.97 |
28 |
6068 |
买入 |
| 09:34:01 |
8.96 |
3 |
6071 |
卖出 |
| 09:34:04 |
8.97 |
5 |
6076 |
买入 |
| 09:34:07 |
8.97 |
1 |
6077 |
买入 |
| 09:34:19 |
8.96 |
21 |
6098 |
卖出 |
| 09:34:22 |
8.96 |
33 |
6131 |
卖出 |
| 09:34:25 |
8.96 |
1 |
6132 |
卖出 |
| 09:34:28 |
8.96 |
1 |
6133 |
卖出 |
| 09:34:31 |
8.96 |
1 |
6134 |
卖出 |
| 09:34:37 |
8.95 |
206 |
6340 |
卖出 |
| 09:34:40 |
8.94 |
53 |
6393 |
卖出 |
| 09:34:43 |
8.94 |
1 |
6394 |
卖出 |
| 09:34:49 |
8.94 |
10 |
6404 |
卖出 |
| 09:34:52 |
8.94 |
9 |
6413 |
卖出 |
| 09:34:55 |
8.93 |
2 |
6415 |
卖出 |
| 09:34:58 |
8.93 |
2 |
6417 |
卖出 |
| 09:35:01 |
8.94 |
59 |
6476 |
买入 |
| 09:35:04 |
8.93 |
15 |
6491 |
卖出 |
| 09:35:07 |
8.93 |
3 |
6494 |
卖出 |
| 09:35:10 |
8.93 |
3 |
6497 |
买入 |
| 09:35:13 |
8.93 |
11 |
6508 |
买入 |
| 09:35:19 |
8.93 |
110 |
6618 |
卖出 |
| 09:35:22 |
8.93 |
142 |
6760 |
买入 |
| 09:35:25 |
8.92 |
208 |
6968 |
卖出 |
| 09:35:28 |
8.93 |
100 |
7068 |
买入 |
| 09:35:37 |
8.93 |
23 |
7091 |
买入 |
| 09:35:40 |
8.93 |
9 |
7100 |
卖出 |
| 09:35:46 |
8.88 |
283 |
7383 |
卖出 |
| 09:35:52 |
8.91 |
1 |
7384 |
买入 |
| 09:35:58 |
8.91 |
9 |
7393 |
买入 |
| 09:36:04 |
8.9 |
1 |
7394 |
卖出 |
| 09:36:13 |
8.93 |
3 |
7397 |
买入 |
| 09:36:19 |
8.93 |
20 |
7417 |
买入 |
| 09:36:22 |
8.95 |
4 |
7421 |
买入 |
| 09:36:25 |
8.95 |
18 |
7439 |
买入 |
| 09:36:28 |
8.95 |
32 |
7471 |
买入 |
| 09:36:31 |
8.95 |
36 |
7507 |
买入 |
| 09:36:34 |
8.96 |
22 |
7529 |
买入 |
| 09:36:37 |
8.96 |
43 |
7572 |
买入 |
| 09:36:40 |
8.98 |
80 |
7652 |
买入 |
| 09:36:43 |
8.97 |
1 |
7653 |
卖出 |
| 09:36:46 |
8.99 |
45 |
7698 |
买入 |
| 09:36:49 |
8.97 |
3 |
7701 |
买入 |
| 09:36:55 |
8.97 |
186 |
7887 |
卖出 |
| 09:36:58 |
8.97 |
77 |
7964 |
买入 |
| 09:37:01 |
8.98 |
30 |
7994 |
卖出 |
| 09:37:07 |
8.99 |
106 |
8100 |
买入 |
| 09:37:10 |
8.99 |
54 |
8154 |
卖出 |
| 09:37:16 |
9 |
5 |
8159 |
买入 |
| 09:37:19 |
8.99 |
10 |
8169 |
卖出 |
| 09:37:22 |
9 |
1 |
8170 |
买入 |
| 09:37:25 |
8.99 |
45 |
8215 |
卖出 |
| 09:37:28 |
8.99 |
29 |
8244 |
卖出 |
| 09:37:31 |
9 |
2 |
8246 |
买入 |
| 09:37:34 |
9 |
5 |
8251 |
卖出 |
| 09:37:37 |
9 |
2 |
8253 |
卖出 |
| 09:37:40 |
9 |
4 |
8257 |
卖出 |
| 09:37:43 |
9 |
3 |
8260 |
卖出 |
| 09:37:46 |
9 |
35 |
8295 |
卖出 |
| 09:37:49 |
9 |
35 |
8330 |
卖出 |
| 09:37:52 |
8.99 |
64 |
8394 |
卖出 |
| 09:37:55 |
9 |
1 |
8395 |
买入 |
| 09:38:04 |
9 |
11 |
8406 |
买入 |
| 09:38:07 |
8.99 |
29 |
8435 |
卖出 |
| 09:38:10 |
8.98 |
68 |
8503 |
卖出 |
| 09:38:13 |
8.98 |
17 |
8520 |
卖出 |
| 09:38:16 |
8.98 |
1 |
8521 |
卖出 |
| 09:38:19 |
8.98 |
19 |
8540 |
卖出 |
| 09:38:22 |
8.98 |
20 |
8560 |
卖出 |
| 09:38:25 |
8.98 |
1 |
8561 |
买入 |
| 09:38:28 |
8.96 |
12 |
8573 |
卖出 |
| 09:38:31 |
8.96 |
11 |
8584 |
卖出 |
| 09:38:34 |
8.96 |
7 |
8591 |
卖出 |
| 09:38:37 |
8.98 |
12 |
8603 |
买入 |
| 09:38:40 |
8.98 |
2 |
8605 |
买入 |
| 09:38:43 |
8.98 |
3 |
8608 |
买入 |
| 09:38:46 |
8.97 |
15 |
8623 |
卖出 |
| 09:38:49 |
8.98 |
10 |
8633 |
买入 |
| 09:38:52 |
8.98 |
11 |
8644 |
买入 |
| 09:38:55 |
8.98 |
9 |
8653 |
买入 |
| 09:38:58 |
8.97 |
15 |
8668 |
买入 |
| 09:39:01 |
8.98 |
92 |
8760 |
买入 |
| 09:39:04 |
8.98 |
26 |
8786 |
买入 |
| 09:39:07 |
8.98 |
67 |
8853 |
买入 |
| 09:39:10 |
8.97 |
2 |
8855 |
买入 |
| 09:39:13 |
8.96 |
6 |
8861 |
卖出 |
| 09:39:19 |
8.97 |
1 |
8862 |
买入 |
| 09:39:22 |
8.97 |
1 |
8863 |
买入 |
| 09:39:40 |
8.97 |
56 |
8919 |
买入 |
| 09:39:43 |
8.98 |
78 |
8997 |
买入 |
| 09:39:46 |
8.98 |
97 |
9094 |
买入 |
| 09:39:49 |
8.98 |
33 |
9127 |
买入 |
| 09:39:52 |
8.98 |
18 |
9145 |
卖出 |
| 09:39:55 |
8.98 |
5 |
9150 |
卖出 |
| 09:39:58 |
9 |
173 |
9323 |
买入 |
| 09:40:04 |
9 |
1 |
9324 |
买入 |
| 09:40:07 |
9 |
50 |
9374 |
买入 |
| 09:40:13 |
8.99 |
6 |
9380 |
卖出 |
| 09:40:16 |
8.99 |
7 |
9387 |
卖出 |
| 09:40:19 |
8.99 |
107 |
9494 |
卖出 |
| 09:40:22 |
8.99 |
50 |
9544 |
卖出 |
| 09:40:31 |
8.99 |
10 |
9554 |
卖出 |
| 09:40:34 |
8.99 |
70 |
9624 |
卖出 |
| 09:40:37 |
8.98 |
6 |
9630 |
卖出 |
| 09:40:40 |
8.98 |
11 |
9641 |
卖出 |
| 09:40:43 |
8.97 |
55 |
9696 |
卖出 |
| 09:40:52 |
8.96 |
15 |
9711 |
卖出 |
| 09:41:01 |
8.95 |
1 |
9712 |
卖出 |
| 09:41:04 |
8.95 |
29 |
9741 |
卖出 |
| 09:41:07 |
8.95 |
1 |
9742 |
卖出 |
| 09:41:13 |
8.97 |
15 |
9757 |
买入 |
| 09:41:22 |
8.95 |
10 |
9767 |
卖出 |
| 09:41:31 |
8.96 |
25 |
9792 |
买入 |
| 09:41:37 |
8.95 |
10 |
9802 |
卖出 |
| 09:41:52 |
8.95 |
2 |
9804 |
卖出 |
| 09:41:55 |
8.95 |
148 |
9952 |
卖出 |
| 09:41:58 |
8.95 |
22 |
9974 |
卖出 |
| 09:42:07 |
8.94 |
3 |
9977 |
卖出 |
| 09:42:16 |
8.93 |
2 |
9979 |
卖出 |
| 09:42:19 |
8.93 |
15 |
9994 |
卖出 |
| 09:42:22 |
8.93 |
24 |
10018 |
卖出 |
| 09:42:25 |
8.93 |
2 |
10020 |
卖出 |
| 09:42:28 |
8.93 |
2 |
10022 |
卖出 |
| 09:42:34 |
8.93 |
12 |
10034 |
卖出 |
| 09:42:37 |
8.93 |
18 |
10052 |
卖出 |
| 09:42:46 |
8.93 |
10 |
10062 |
买入 |
| 09:42:49 |
8.93 |
34 |
10096 |
买入 |
| 09:42:55 |
8.94 |
6 |
10102 |
买入 |
| 09:42:58 |
8.9 |
28 |
10130 |
卖出 |
| 09:43:01 |
8.91 |
92 |
10222 |
买入 |
| 09:43:04 |
8.91 |
8 |
10230 |
买入 |
| 09:43:07 |
8.91 |
226 |
10456 |
买入 |
| 09:43:10 |
8.91 |
53 |
10509 |
买入 |
| 09:43:13 |
8.91 |
35 |
10544 |
买入 |
| 09:43:16 |
8.92 |
54 |
10598 |
买入 |
| 09:43:22 |
8.91 |
16 |
10614 |
卖出 |
| 09:43:25 |
8.91 |
8 |
10622 |
买入 |
| 09:43:28 |
8.9 |
79 |
10701 |
卖出 |
| 09:43:31 |
8.9 |
1 |
10702 |
买入 |
| 09:43:34 |
8.9 |
55 |
10757 |
买入 |
| 09:43:37 |
8.88 |
89 |
10846 |
卖出 |
| 09:43:40 |
8.91 |
6 |
10852 |
买入 |
| 09:43:46 |
8.91 |
90 |
10942 |
卖出 |
| 09:43:49 |
8.91 |
3 |
10945 |
买入 |
| 09:44:04 |
8.91 |
228 |
11173 |
买入 |
| 09:44:07 |
8.92 |
23 |
11196 |
买入 |
| 09:44:10 |
8.92 |
22 |
11218 |
买入 |
| 09:44:13 |
8.94 |
11 |
11229 |
买入 |
| 09:44:22 |
8.94 |
6 |
11235 |
买入 |
| 09:44:28 |
8.94 |
1 |
11236 |
买入 |
| 09:44:37 |
8.94 |
50 |
11286 |
买入 |
| 09:44:43 |
8.94 |
52 |
11338 |
买入 |
| 09:44:49 |
8.94 |
10 |
11348 |
买入 |
| 09:45:19 |
8.94 |
206 |
11554 |
卖出 |
| 09:45:22 |
8.93 |
8 |
11562 |
卖出 |
| 09:45:25 |
8.93 |
4 |
11566 |
卖出 |
| 09:45:28 |
8.93 |
2 |
11568 |
卖出 |
| 09:45:49 |
8.93 |
2 |
11570 |
卖出 |
| 09:46:01 |
8.93 |
82 |
11652 |
卖出 |
| 09:46:04 |
8.93 |
11 |
11663 |
卖出 |
| 09:46:07 |
8.91 |
50 |
11713 |
卖出 |
| 09:46:10 |
8.91 |
3 |
11716 |
卖出 |
| 09:46:31 |
8.91 |
6 |
11722 |
卖出 |
| 09:46:34 |
8.95 |
75 |
11797 |
买入 |
| 09:46:37 |
8.95 |
72 |
11869 |
买入 |
| 09:46:49 |
8.95 |
2 |
11871 |
买入 |
| 09:46:52 |
8.91 |
10 |
11881 |
卖出 |
| 09:46:58 |
8.91 |
10 |
11891 |
卖出 |
| 09:47:19 |
8.92 |
1 |
11892 |
卖出 |
| 09:47:22 |
8.92 |
1 |
11893 |
卖出 |
| 09:47:40 |
8.94 |
5 |
11898 |
买入 |
| 09:47:43 |
8.94 |
19 |
11917 |
买入 |
| 09:48:13 |
8.94 |
9 |
11926 |
卖出 |
| 09:48:16 |
8.95 |
1 |
11927 |
买入 |
| 09:48:22 |
8.95 |
14 |
11941 |
买入 |
| 09:48:25 |
8.95 |
2 |
11943 |
买入 |
| 09:48:28 |
8.95 |
21 |
11964 |
买入 |
| 09:48:31 |
8.95 |
5 |
11969 |
买入 |
| 09:48:34 |
8.95 |
19 |
11988 |
买入 |
| 09:48:37 |
8.95 |
11 |
11999 |
买入 |
| 09:48:40 |
8.96 |
1 |
12000 |
买入 |
| 09:48:46 |
8.95 |
27 |
12027 |
卖出 |
| 09:48:52 |
8.95 |
1 |
12028 |
卖出 |
| 09:49:16 |
8.95 |
63 |
12091 |
卖出 |
| 09:49:25 |
8.94 |
14 |
12105 |
卖出 |
| 09:49:28 |
8.94 |
20 |
12125 |
卖出 |
| 09:49:37 |
8.94 |
6 |
12131 |
卖出 |
| 09:49:40 |
8.94 |
4 |
12135 |
卖出 |
| 09:49:46 |
8.94 |
19 |
12154 |
卖出 |
| 09:49:49 |
8.94 |
11 |
12165 |
卖出 |
| 09:49:55 |
8.94 |
1 |
12166 |
卖出 |
| 09:50:01 |
8.94 |
4 |
12170 |
卖出 |
| 09:50:04 |
8.95 |
8 |
12178 |
买入 |
| 09:50:07 |
8.94 |
4 |
12182 |
卖出 |
| 09:50:13 |
8.93 |
37 |
12219 |
卖出 |
| 09:50:25 |
8.93 |
2 |
12221 |
卖出 |
| 09:50:40 |
8.93 |
6 |
12227 |
卖出 |
| 09:50:52 |
8.93 |
16 |
12243 |
卖出 |
| 09:51:01 |
8.93 |
5 |
12248 |
卖出 |
| 09:51:07 |
8.94 |
1 |
12249 |
买入 |
| 09:51:16 |
8.93 |
20 |
12269 |
卖出 |
| 09:51:22 |
8.93 |
3 |
12272 |
卖出 |
| 09:51:34 |
8.93 |
10 |
12282 |
卖出 |
| 09:51:37 |
8.93 |
5 |
12287 |
卖出 |
| 09:51:46 |
8.94 |
20 |
12307 |
买入 |
| 09:51:49 |
8.94 |
16 |
12323 |
买入 |
| 09:51:55 |
8.95 |
1 |
12324 |
买入 |
| 09:51:58 |
8.94 |
161 |
12485 |
卖出 |
| 09:52:01 |
8.94 |
58 |
12543 |
买入 |
| 09:52:04 |
8.95 |
96 |
12639 |
买入 |
| 09:52:07 |
8.95 |
116 |
12755 |
买入 |
| 09:52:10 |
8.95 |
20 |
12775 |
买入 |
| 09:52:13 |
8.95 |
58 |
12833 |
买入 |
| 09:52:16 |
8.95 |
48 |
12881 |
买入 |