智飞生物[300122]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
125.52 |
8 |
8 |
集合竞价 |
| 09:15:12 |
125.69 |
11 |
11 |
集合竞价 |
| 09:15:21 |
126.99 |
38 |
38 |
集合竞价 |
| 09:15:30 |
125.68 |
50 |
50 |
集合竞价 |
| 09:15:39 |
125.95 |
52 |
52 |
集合竞价 |
| 09:15:57 |
125.99 |
58 |
58 |
集合竞价 |
| 09:16:06 |
126 |
60 |
60 |
集合竞价 |
| 09:16:15 |
126 |
62 |
62 |
集合竞价 |
| 09:16:24 |
126.99 |
43 |
43 |
集合竞价 |
| 09:16:33 |
126.97 |
44 |
44 |
集合竞价 |
| 09:16:42 |
126.99 |
43 |
43 |
集合竞价 |
| 09:16:51 |
126.89 |
45 |
45 |
集合竞价 |
| 09:17:09 |
126.89 |
45 |
45 |
集合竞价 |
| 09:17:18 |
126.89 |
48 |
48 |
集合竞价 |
| 09:17:27 |
126.73 |
54 |
54 |
集合竞价 |
| 09:17:45 |
126.73 |
55 |
55 |
集合竞价 |
| 09:17:54 |
126.56 |
50 |
50 |
集合竞价 |
| 09:18:12 |
126.56 |
50 |
50 |
集合竞价 |
| 09:18:21 |
126.56 |
52 |
52 |
集合竞价 |
| 09:18:30 |
126.56 |
71 |
71 |
集合竞价 |
| 09:18:39 |
126.55 |
104 |
104 |
集合竞价 |
| 09:18:57 |
126.55 |
104 |
104 |
集合竞价 |
| 09:19:15 |
126.55 |
104 |
104 |
集合竞价 |
| 09:19:24 |
126.55 |
104 |
104 |
集合竞价 |
| 09:19:33 |
126.55 |
105 |
105 |
集合竞价 |
| 09:19:42 |
126.55 |
108 |
108 |
集合竞价 |
| 09:19:51 |
126.55 |
108 |
108 |
集合竞价 |
| 09:20:00 |
126.55 |
111 |
111 |
集合竞价 |
| 09:20:03 |
126.55 |
112 |
112 |
集合竞价 |
| 09:20:12 |
126.49 |
117 |
117 |
集合竞价 |
| 09:20:30 |
126.55 |
127 |
127 |
集合竞价 |
| 09:20:39 |
126.55 |
128 |
128 |
集合竞价 |
| 09:20:48 |
126.55 |
129 |
129 |
集合竞价 |
| 09:20:57 |
126.55 |
176 |
176 |
集合竞价 |
| 09:21:06 |
126.55 |
198 |
198 |
集合竞价 |
| 09:21:15 |
126.55 |
206 |
206 |
集合竞价 |
| 09:21:24 |
126.55 |
208 |
208 |
集合竞价 |
| 09:21:33 |
126.55 |
219 |
219 |
集合竞价 |
| 09:21:42 |
126.55 |
227 |
227 |
集合竞价 |
| 09:22:00 |
126.55 |
234 |
234 |
集合竞价 |
| 09:22:09 |
126.55 |
238 |
238 |
集合竞价 |
| 09:22:18 |
126.55 |
240 |
240 |
集合竞价 |
| 09:22:27 |
126.55 |
259 |
259 |
集合竞价 |
| 09:22:36 |
126.56 |
271 |
271 |
集合竞价 |
| 09:22:45 |
126.56 |
276 |
276 |
集合竞价 |
| 09:22:54 |
126.56 |
288 |
288 |
集合竞价 |
| 09:23:03 |
126.55 |
351 |
351 |
集合竞价 |
| 09:23:12 |
126.55 |
361 |
361 |
集合竞价 |
| 09:23:21 |
126.55 |
370 |
370 |
集合竞价 |
| 09:23:30 |
126.55 |
380 |
380 |
集合竞价 |
| 09:23:39 |
126.55 |
388 |
388 |
集合竞价 |
| 09:23:48 |
126.55 |
412 |
412 |
集合竞价 |
| 09:23:57 |
126.55 |
428 |
428 |
集合竞价 |
| 09:24:06 |
126.55 |
468 |
468 |
集合竞价 |
| 09:24:15 |
126.55 |
511 |
511 |
集合竞价 |
| 09:24:24 |
126.55 |
621 |
621 |
集合竞价 |
| 09:24:33 |
126.55 |
655 |
655 |
集合竞价 |
| 09:24:42 |
126.55 |
714 |
714 |
集合竞价 |
| 09:24:51 |
126.54 |
737 |
737 |
集合竞价 |
| 09:25:00 |
126 |
771 |
771 |
集合竞价 |
| 09:25:03 |
126 |
778 |
1549 |
卖出 |
| 09:30:03 |
125.97 |
169 |
1718 |
卖出 |
| 09:30:06 |
125.68 |
257 |
1975 |
卖出 |
| 09:30:09 |
125.68 |
41 |
2016 |
买入 |
| 09:30:12 |
125.48 |
56 |
2072 |
卖出 |
| 09:30:15 |
125.89 |
143 |
2215 |
买入 |
| 09:30:18 |
125.36 |
65 |
2280 |
卖出 |
| 09:30:21 |
125.67 |
34 |
2314 |
买入 |
| 09:30:24 |
126.17 |
751 |
3065 |
买入 |
| 09:30:27 |
126.3 |
71 |
3136 |
买入 |
| 09:30:30 |
126.02 |
27 |
3163 |
卖出 |
| 09:30:33 |
126.48 |
45 |
3208 |
买入 |
| 09:30:36 |
126.52 |
150 |
3358 |
买入 |
| 09:30:39 |
126.49 |
30 |
3388 |
卖出 |
| 09:30:42 |
126.48 |
53 |
3441 |
卖出 |
| 09:30:45 |
126.59 |
156 |
3597 |
买入 |
| 09:30:48 |
126.53 |
119 |
3716 |
卖出 |
| 09:30:51 |
126.6 |
22 |
3738 |
买入 |
| 09:30:54 |
126.5 |
161 |
3899 |
卖出 |
| 09:30:57 |
126.54 |
146 |
4045 |
买入 |
| 09:31:00 |
126.5 |
34 |
4079 |
卖出 |
| 09:31:03 |
126.49 |
108 |
4187 |
卖出 |
| 09:31:06 |
126.49 |
22 |
4209 |
买入 |
| 09:31:09 |
126.49 |
71 |
4280 |
买入 |
| 09:31:12 |
126.49 |
51 |
4331 |
买入 |
| 09:31:15 |
126.49 |
33 |
4364 |
卖出 |
| 09:31:18 |
126.5 |
144 |
4508 |
买入 |
| 09:31:21 |
126.49 |
83 |
4591 |
卖出 |
| 09:31:24 |
126.49 |
38 |
4629 |
卖出 |
| 09:31:27 |
126.67 |
76 |
4705 |
买入 |
| 09:31:30 |
126.67 |
51 |
4756 |
卖出 |
| 09:31:33 |
126.73 |
86 |
4842 |
买入 |
| 09:31:36 |
126.99 |
198 |
5040 |
买入 |
| 09:31:39 |
126.95 |
58 |
5098 |
卖出 |
| 09:31:42 |
127 |
172 |
5270 |
买入 |
| 09:31:45 |
127.01 |
8 |
5278 |
买入 |
| 09:31:48 |
127.08 |
11 |
5289 |
买入 |
| 09:31:51 |
127.13 |
78 |
5367 |
买入 |
| 09:31:54 |
127.29 |
7 |
5374 |
买入 |
| 09:31:57 |
127.29 |
13 |
5387 |
买入 |
| 09:32:00 |
127.2 |
82 |
5469 |
卖出 |
| 09:32:03 |
127.29 |
65 |
5534 |
买入 |
| 09:32:06 |
127.03 |
229 |
5763 |
卖出 |
| 09:32:09 |
126.9 |
114 |
5877 |
卖出 |
| 09:32:12 |
127.29 |
24 |
5901 |
买入 |
| 09:32:15 |
127.48 |
167 |
6068 |
买入 |
| 09:32:18 |
127.5 |
182 |
6250 |
买入 |
| 09:32:21 |
127.73 |
58 |
6308 |
买入 |
| 09:32:24 |
127.58 |
28 |
6336 |
卖出 |
| 09:32:27 |
127.78 |
40 |
6376 |
买入 |
| 09:32:30 |
127.84 |
102 |
6478 |
买入 |
| 09:32:33 |
128.18 |
341 |
6819 |
买入 |
| 09:32:36 |
128.17 |
149 |
6968 |
卖出 |
| 09:32:39 |
128.35 |
59 |
7027 |
买入 |
| 09:32:42 |
128.23 |
150 |
7177 |
卖出 |
| 09:32:45 |
128.49 |
63 |
7240 |
买入 |
| 09:32:48 |
128.46 |
72 |
7312 |
卖出 |
| 09:32:51 |
128.53 |
193 |
7505 |
买入 |
| 09:32:54 |
128.77 |
353 |
7858 |
买入 |
| 09:32:57 |
128.62 |
218 |
8076 |
卖出 |
| 09:33:00 |
128.58 |
196 |
8272 |
卖出 |
| 09:33:03 |
128.77 |
185 |
8457 |
买入 |
| 09:33:06 |
128.77 |
98 |
8555 |
买入 |
| 09:33:09 |
128.6 |
188 |
8743 |
卖出 |
| 09:33:12 |
128.65 |
123 |
8866 |
买入 |
| 09:33:15 |
128.73 |
249 |
9115 |
买入 |
| 09:33:18 |
128.68 |
247 |
9362 |
卖出 |
| 09:33:21 |
128.69 |
68 |
9430 |
买入 |
| 09:33:24 |
128.7 |
193 |
9623 |
买入 |
| 09:33:27 |
128.44 |
144 |
9767 |
卖出 |
| 09:33:30 |
128.73 |
362 |
10129 |
买入 |
| 09:33:33 |
128.35 |
150 |
10279 |
卖出 |
| 09:33:36 |
128.23 |
41 |
10320 |
卖出 |
| 09:33:39 |
128.34 |
22 |
10342 |
买入 |
| 09:33:42 |
128.4 |
140 |
10482 |
买入 |
| 09:33:45 |
128.19 |
111 |
10593 |
卖出 |
| 09:33:48 |
128.47 |
168 |
10761 |
买入 |
| 09:33:51 |
128.31 |
63 |
10824 |
卖出 |
| 09:33:54 |
128.4 |
72 |
10896 |
买入 |
| 09:33:57 |
128.34 |
83 |
10979 |
卖出 |
| 09:34:00 |
128.33 |
33 |
11012 |
卖出 |
| 09:34:03 |
128.31 |
90 |
11102 |
卖出 |
| 09:34:06 |
128.31 |
59 |
11161 |
卖出 |
| 09:34:09 |
128.3 |
58 |
11219 |
卖出 |
| 09:34:12 |
128.12 |
13 |
11232 |
卖出 |
| 09:34:15 |
128.08 |
27 |
11259 |
卖出 |
| 09:34:18 |
128.09 |
34 |
11293 |
买入 |
| 09:34:21 |
128.14 |
384 |
11677 |
买入 |
| 09:34:24 |
128.15 |
20 |
11697 |
买入 |
| 09:34:27 |
128.46 |
793 |
12490 |
买入 |
| 09:34:30 |
128.47 |
65 |
12555 |
买入 |
| 09:34:33 |
128.36 |
96 |
12651 |
卖出 |
| 09:34:36 |
128.27 |
63 |
12714 |
买入 |
| 09:34:39 |
128.05 |
312 |
13026 |
卖出 |
| 09:34:42 |
128.05 |
96 |
13122 |
卖出 |
| 09:34:45 |
128.05 |
69 |
13191 |
买入 |
| 09:34:48 |
127.96 |
286 |
13477 |
卖出 |
| 09:34:51 |
127.88 |
29 |
13506 |
卖出 |
| 09:34:54 |
127.8 |
207 |
13713 |
卖出 |
| 09:34:57 |
128 |
55 |
13768 |
买入 |
| 09:35:00 |
127.88 |
46 |
13814 |
卖出 |
| 09:35:03 |
127.49 |
134 |
13948 |
卖出 |
| 09:35:06 |
127.85 |
70 |
14018 |
买入 |
| 09:35:09 |
127.86 |
115 |
14133 |
买入 |
| 09:35:12 |
127.87 |
481 |
14614 |
买入 |
| 09:35:15 |
127.88 |
30 |
14644 |
买入 |
| 09:35:18 |
127.85 |
224 |
14868 |
卖出 |
| 09:35:21 |
127.85 |
98 |
14966 |
卖出 |
| 09:35:24 |
127.71 |
178 |
15144 |
卖出 |
| 09:35:27 |
127.85 |
37 |
15181 |
买入 |
| 09:35:30 |
127.84 |
39 |
15220 |
卖出 |
| 09:35:33 |
127.72 |
139 |
15359 |
卖出 |
| 09:35:36 |
127.7 |
133 |
15492 |
卖出 |
| 09:35:39 |
127.84 |
438 |
15930 |
买入 |
| 09:35:42 |
127.72 |
32 |
15962 |
卖出 |
| 09:35:45 |
127.73 |
37 |
15999 |
买入 |
| 09:35:48 |
127.7 |
107 |
16106 |
卖出 |
| 09:35:51 |
127.74 |
14 |
16120 |
买入 |
| 09:35:54 |
127.9 |
262 |
16382 |
买入 |
| 09:35:57 |
127.9 |
21 |
16403 |
卖出 |
| 09:36:00 |
127.9 |
21 |
16424 |
卖出 |
| 09:36:03 |
127.9 |
16 |
16440 |
卖出 |
| 09:36:06 |
127.95 |
47 |
16487 |
买入 |
| 09:36:09 |
127.9 |
64 |
16551 |
卖出 |
| 09:36:12 |
127.9 |
15 |
16566 |
买入 |
| 09:36:15 |
128.4 |
417 |
16983 |
买入 |
| 09:36:18 |
128.44 |
240 |
17223 |
买入 |
| 09:36:21 |
128.44 |
92 |
17315 |
买入 |
| 09:36:24 |
128.21 |
81 |
17396 |
卖出 |
| 09:36:27 |
128.46 |
160 |
17556 |
买入 |
| 09:36:30 |
128.48 |
67 |
17623 |
买入 |
| 09:36:33 |
128.37 |
12 |
17635 |
卖出 |
| 09:36:36 |
128.35 |
80 |
17715 |
卖出 |
| 09:36:39 |
128.43 |
173 |
17888 |
买入 |
| 09:36:42 |
128.47 |
45 |
17933 |
买入 |
| 09:36:45 |
128.44 |
45 |
17978 |
卖出 |
| 09:36:48 |
128.38 |
46 |
18024 |
卖出 |
| 09:36:51 |
128.47 |
342 |
18366 |
买入 |
| 09:36:54 |
128.46 |
45 |
18411 |
卖出 |
| 09:36:57 |
128.51 |
74 |
18485 |
买入 |
| 09:37:00 |
128.49 |
97 |
18582 |
卖出 |
| 09:37:03 |
128.53 |
31 |
18613 |
买入 |
| 09:37:06 |
128.52 |
362 |
18975 |
卖出 |
| 09:37:09 |
128.69 |
72 |
19047 |
买入 |
| 09:37:12 |
128.8 |
81 |
19128 |
买入 |
| 09:37:15 |
128.8 |
18 |
19146 |
卖出 |
| 09:37:18 |
128.82 |
59 |
19205 |
买入 |
| 09:37:21 |
128.8 |
48 |
19253 |
卖出 |
| 09:37:24 |
128.8 |
50 |
19303 |
买入 |
| 09:37:27 |
128.6 |
50 |
19353 |
卖出 |
| 09:37:30 |
128.78 |
133 |
19486 |
买入 |
| 09:37:33 |
128.76 |
16 |
19502 |
卖出 |
| 09:37:36 |
128.87 |
254 |
19756 |
买入 |
| 09:37:39 |
128.87 |
83 |
19839 |
卖出 |
| 09:37:42 |
128.87 |
120 |
19959 |
卖出 |
| 09:37:45 |
128.88 |
84 |
20043 |
买入 |
| 09:37:48 |
128.9 |
54 |
20097 |
买入 |
| 09:37:51 |
128.96 |
99 |
20196 |
买入 |
| 09:37:54 |
129 |
677 |
20873 |
买入 |
| 09:37:57 |
129 |
130 |
21003 |
买入 |
| 09:38:00 |
129.02 |
155 |
21158 |
买入 |
| 09:38:03 |
129 |
273 |
21431 |
卖出 |
| 09:38:06 |
129.08 |
104 |
21535 |
买入 |
| 09:38:09 |
129.01 |
46 |
21581 |
卖出 |
| 09:38:12 |
129.1 |
154 |
21735 |
买入 |
| 09:38:15 |
129.2 |
95 |
21830 |
买入 |
| 09:38:18 |
129.15 |
69 |
21899 |
卖出 |
| 09:38:21 |
129.17 |
37 |
21936 |
买入 |
| 09:38:24 |
129.2 |
46 |
21982 |
买入 |
| 09:38:27 |
129.2 |
50 |
22032 |
卖出 |
| 09:38:30 |
129.27 |
121 |
22153 |
买入 |
| 09:38:33 |
129.25 |
139 |
22292 |
卖出 |
| 09:38:36 |
129.25 |
66 |
22358 |
买入 |
| 09:38:39 |
129.29 |
84 |
22442 |
买入 |
| 09:38:42 |
129.28 |
82 |
22524 |
卖出 |
| 09:38:45 |
129.28 |
23 |
22547 |
卖出 |
| 09:38:48 |
129.27 |
81 |
22628 |
卖出 |
| 09:38:51 |
129.25 |
112 |
22740 |
卖出 |
| 09:38:54 |
129.4 |
330 |
23070 |
买入 |
| 09:38:57 |
129.27 |
46 |
23116 |
卖出 |
| 09:39:00 |
129.4 |
147 |
23263 |
买入 |
| 09:39:03 |
129.47 |
224 |
23487 |
买入 |
| 09:39:06 |
129.41 |
140 |
23627 |
卖出 |
| 09:39:09 |
129.5 |
313 |
23940 |
买入 |
| 09:39:12 |
129.48 |
118 |
24058 |
卖出 |
| 09:39:15 |
129.49 |
185 |
24243 |
买入 |
| 09:39:18 |
129.54 |
73 |
24316 |
买入 |
| 09:39:21 |
129.56 |
88 |
24404 |
买入 |
| 09:39:24 |
129.57 |
137 |
24541 |
买入 |
| 09:39:27 |
129.6 |
218 |
24759 |
买入 |
| 09:39:30 |
129.68 |
132 |
24891 |
买入 |
| 09:39:33 |
129.65 |
41 |
24932 |
卖出 |
| 09:39:36 |
129.68 |
20 |
24952 |
买入 |
| 09:39:39 |
129.7 |
18 |
24970 |
买入 |
| 09:39:42 |
129.69 |
130 |
25100 |
卖出 |
| 09:39:45 |
129.73 |
39 |
25139 |
买入 |
| 09:39:48 |
129.65 |
325 |
25464 |
卖出 |
| 09:39:51 |
129.58 |
185 |
25649 |
卖出 |
| 09:39:54 |
129.56 |
64 |
25713 |
卖出 |
| 09:39:57 |
129.7 |
183 |
25896 |
买入 |
| 09:40:00 |
129.7 |
131 |
26027 |
卖出 |
| 09:40:03 |
129.69 |
92 |
26119 |
卖出 |
| 09:40:06 |
129.68 |
78 |
26197 |
卖出 |
| 09:40:09 |
129.68 |
58 |
26255 |
卖出 |
| 09:40:12 |
129.68 |
141 |
26396 |
买入 |
| 09:40:15 |
129.56 |
43 |
26439 |
卖出 |
| 09:40:18 |
129.56 |
93 |
26532 |
卖出 |
| 09:40:21 |
129.59 |
113 |
26645 |
买入 |
| 09:40:24 |
129.47 |
7 |
26652 |
卖出 |
| 09:40:27 |
129.43 |
58 |
26710 |
卖出 |
| 09:40:30 |
129.36 |
80 |
26790 |
卖出 |
| 09:40:33 |
129.29 |
79 |
26869 |
卖出 |
| 09:40:36 |
129.25 |
26 |
26895 |
卖出 |
| 09:40:39 |
129.18 |
80 |
26975 |
卖出 |
| 09:40:42 |
129.2 |
78 |
27053 |
买入 |
| 09:40:45 |
129.08 |
69 |
27122 |
卖出 |
| 09:40:48 |
129.11 |
58 |
27180 |
买入 |
| 09:40:51 |
129.08 |
139 |
27319 |
卖出 |
| 09:40:54 |
128.98 |
21 |
27340 |
卖出 |
| 09:40:57 |
129 |
265 |
27605 |
买入 |
| 09:41:00 |
128.89 |
52 |
27657 |
卖出 |
| 09:41:03 |
129.11 |
392 |
28049 |
买入 |
| 09:41:06 |
129.08 |
141 |
28190 |
卖出 |
| 09:41:09 |
129.08 |
72 |
28262 |
卖出 |
| 09:41:12 |
129.32 |
380 |
28642 |
买入 |
| 09:41:15 |
129.4 |
148 |
28790 |
买入 |
| 09:41:18 |
129.4 |
43 |
28833 |
买入 |
| 09:41:21 |
129.42 |
47 |
28880 |
买入 |
| 09:41:24 |
129.42 |
59 |
28939 |
买入 |
| 09:41:27 |
129.47 |
17 |
28956 |
买入 |
| 09:41:30 |
129.44 |
92 |
29048 |
卖出 |
| 09:41:33 |
129.49 |
66 |
29114 |
买入 |
| 09:41:36 |
129.5 |
67 |
29181 |
买入 |
| 09:41:39 |
129.49 |
47 |
29228 |
卖出 |
| 09:41:42 |
129.55 |
80 |
29308 |
买入 |
| 09:41:45 |
129.56 |
134 |
29442 |
买入 |
| 09:41:48 |
129.56 |
284 |
29726 |
卖出 |
| 09:41:51 |
129.58 |
110 |
29836 |
买入 |
| 09:41:54 |
129.55 |
164 |
30000 |
卖出 |
| 09:41:57 |
129.56 |
63 |
30063 |
买入 |