同飞股份[300990]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:24 |
94.26 |
11 |
11 |
集合竞价 |
| 09:21:33 |
94.26 |
12 |
12 |
集合竞价 |
| 09:22:27 |
94.26 |
13 |
13 |
集合竞价 |
| 09:23:21 |
94.26 |
14 |
14 |
集合竞价 |
| 09:23:48 |
94.26 |
14 |
14 |
集合竞价 |
| 09:24:06 |
94.26 |
14 |
14 |
集合竞价 |
| 09:24:42 |
94.25 |
14 |
14 |
集合竞价 |
| 09:24:51 |
94.19 |
14 |
14 |
集合竞价 |
| 09:25:00 |
94 |
19 |
19 |
集合竞价 |
| 09:25:03 |
94.1 |
40 |
59 |
买入 |
| 09:30:03 |
93.55 |
8 |
67 |
卖出 |
| 09:30:06 |
93.96 |
2 |
69 |
买入 |
| 09:30:09 |
93.55 |
3 |
72 |
卖出 |
| 09:30:12 |
93.55 |
1 |
73 |
卖出 |
| 09:30:18 |
93.5 |
2 |
75 |
卖出 |
| 09:30:27 |
93.5 |
1 |
76 |
买入 |
| 09:30:33 |
93.18 |
3 |
79 |
卖出 |
| 09:30:42 |
93.39 |
1 |
80 |
买入 |
| 09:30:48 |
93.49 |
1 |
81 |
买入 |
| 09:30:51 |
93.18 |
4 |
85 |
卖出 |
| 09:31:00 |
93.06 |
2 |
87 |
卖出 |
| 09:31:06 |
93.18 |
2 |
89 |
卖出 |
| 09:31:12 |
93.18 |
2 |
91 |
卖出 |
| 09:31:21 |
93.48 |
2 |
93 |
买入 |
| 09:31:24 |
93.5 |
3 |
96 |
买入 |
| 09:31:33 |
94.26 |
36 |
132 |
买入 |
| 09:31:36 |
94.32 |
3 |
135 |
买入 |
| 09:31:54 |
94.83 |
77 |
212 |
买入 |
| 09:32:06 |
94.32 |
4 |
216 |
卖出 |
| 09:32:18 |
94.33 |
6 |
222 |
买入 |
| 09:32:30 |
94.25 |
23 |
245 |
买入 |
| 09:32:36 |
94.33 |
17 |
262 |
买入 |
| 09:32:39 |
94.25 |
2 |
264 |
卖出 |
| 09:33:06 |
94.25 |
1 |
265 |
卖出 |
| 09:33:36 |
93.28 |
1 |
266 |
卖出 |
| 09:34:12 |
93.38 |
1 |
267 |
卖出 |
| 09:34:15 |
93.84 |
2 |
269 |
买入 |
| 09:34:30 |
93.75 |
1 |
270 |
买入 |
| 09:34:39 |
93.29 |
9 |
279 |
卖出 |
| 09:35:06 |
93.29 |
2 |
281 |
卖出 |
| 09:35:36 |
93.3 |
1 |
282 |
买入 |
| 09:37:03 |
93.82 |
2 |
284 |
买入 |
| 09:37:21 |
93.83 |
1 |
285 |
买入 |
| 09:37:24 |
94.16 |
14 |
299 |
买入 |
| 09:37:36 |
93.84 |
3 |
302 |
卖出 |
| 09:37:42 |
94.2 |
1 |
303 |
卖出 |
| 09:37:45 |
94.17 |
13 |
316 |
买入 |
| 09:37:48 |
94.16 |
1 |
317 |
卖出 |
| 09:38:00 |
94.17 |
1 |
318 |
买入 |
| 09:38:03 |
94.17 |
1 |
319 |
卖出 |
| 09:38:06 |
94.14 |
2 |
321 |
卖出 |
| 09:38:39 |
93.69 |
1 |
322 |
卖出 |
| 09:38:54 |
94.14 |
10 |
332 |
买入 |
| 09:39:09 |
93.56 |
2 |
334 |
卖出 |
| 09:39:15 |
93.55 |
8 |
342 |
卖出 |
| 09:39:21 |
93.53 |
6 |
348 |
卖出 |
| 09:39:33 |
93.57 |
2 |
350 |
卖出 |
| 09:39:39 |
93.5 |
3 |
353 |
卖出 |
| 09:39:51 |
93.57 |
3 |
356 |
卖出 |
| 09:40:03 |
93.51 |
1 |
357 |
卖出 |
| 09:40:09 |
93.5 |
5 |
362 |
卖出 |
| 09:40:24 |
93.5 |
2 |
364 |
买入 |
| 09:40:39 |
93.41 |
7 |
371 |
卖出 |
| 09:40:42 |
93.42 |
2 |
373 |
买入 |
| 09:40:45 |
93.43 |
1 |
374 |
买入 |
| 09:40:48 |
93.4 |
6 |
380 |
卖出 |
| 09:41:09 |
93.32 |
4 |
384 |
卖出 |
| 09:41:12 |
93.35 |
3 |
387 |
卖出 |
| 09:41:21 |
93.35 |
1 |
388 |
卖出 |
| 09:41:33 |
93.35 |
1 |
389 |
买入 |
| 09:41:36 |
93.36 |
1 |
390 |
买入 |
| 09:41:39 |
93.36 |
4 |
394 |
卖出 |
| 09:41:45 |
93.35 |
3 |
397 |
卖出 |
| 09:41:48 |
93.31 |
2 |
399 |
卖出 |
| 09:41:54 |
93.32 |
1 |
400 |
买入 |
| 09:42:00 |
93.35 |
1 |
401 |
买入 |
| 09:42:03 |
93.31 |
2 |
403 |
卖出 |
| 09:42:09 |
93.31 |
3 |
406 |
卖出 |
| 09:42:39 |
93.32 |
1 |
407 |
卖出 |
| 09:42:45 |
93.48 |
2 |
409 |
买入 |
| 09:42:54 |
93.36 |
11 |
420 |
卖出 |
| 09:42:57 |
93.31 |
3 |
423 |
卖出 |
| 09:43:00 |
93.36 |
3 |
426 |
买入 |
| 09:43:03 |
93.31 |
5 |
431 |
卖出 |
| 09:43:06 |
93.35 |
2 |
433 |
买入 |
| 09:43:09 |
93.31 |
3 |
436 |
卖出 |
| 09:43:18 |
93.31 |
2 |
438 |
卖出 |
| 09:43:27 |
93.31 |
12 |
450 |
卖出 |
| 09:43:39 |
93.3 |
11 |
461 |
卖出 |
| 09:43:45 |
93.35 |
44 |
505 |
买入 |
| 09:43:48 |
93.2 |
3 |
508 |
卖出 |
| 09:43:54 |
93.31 |
3 |
511 |
买入 |
| 09:44:03 |
93.21 |
2 |
513 |
卖出 |
| 09:44:06 |
93.21 |
4 |
517 |
卖出 |
| 09:44:09 |
93.02 |
22 |
539 |
卖出 |
| 09:44:12 |
93.02 |
4 |
543 |
卖出 |
| 09:44:15 |
93.01 |
20 |
563 |
卖出 |
| 09:44:24 |
93.01 |
5 |
568 |
卖出 |
| 09:44:27 |
93.06 |
1 |
569 |
买入 |
| 09:44:33 |
93.06 |
6 |
575 |
买入 |
| 09:44:39 |
93 |
23 |
598 |
卖出 |
| 09:44:42 |
92.99 |
25 |
623 |
卖出 |
| 09:44:45 |
93.01 |
1 |
624 |
买入 |
| 09:44:48 |
93.01 |
2 |
626 |
买入 |
| 09:45:09 |
92.92 |
9 |
635 |
卖出 |
| 09:45:15 |
92.88 |
34 |
669 |
卖出 |
| 09:45:18 |
92.81 |
6 |
675 |
卖出 |
| 09:45:24 |
92.68 |
1 |
676 |
卖出 |
| 09:45:30 |
92.66 |
7 |
683 |
卖出 |
| 09:45:36 |
92.68 |
2 |
685 |
买入 |
| 09:45:42 |
92.58 |
12 |
697 |
卖出 |
| 09:46:00 |
92.58 |
20 |
717 |
卖出 |
| 09:46:03 |
92.91 |
1 |
718 |
买入 |
| 09:46:09 |
92.58 |
8 |
726 |
卖出 |
| 09:46:27 |
92.59 |
1 |
727 |
卖出 |
| 09:46:42 |
92.59 |
2 |
729 |
卖出 |
| 09:47:12 |
92.91 |
6 |
735 |
买入 |
| 09:47:33 |
93.01 |
4 |
739 |
买入 |
| 09:47:42 |
93.01 |
2 |
741 |
卖出 |
| 09:48:12 |
92.84 |
1 |
742 |
卖出 |
| 09:48:21 |
92.84 |
1 |
743 |
卖出 |
| 09:48:33 |
93 |
1 |
744 |
买入 |
| 09:48:51 |
92.84 |
4 |
748 |
卖出 |
| 09:49:09 |
92.84 |
1 |
749 |
买入 |
| 09:49:12 |
92.76 |
1 |
750 |
卖出 |
| 09:49:21 |
92.8 |
3 |
753 |
卖出 |
| 09:49:39 |
92.8 |
3 |
756 |
卖出 |
| 09:49:42 |
92.8 |
1 |
757 |
卖出 |
| 09:49:57 |
92.8 |
4 |
761 |
卖出 |
| 09:50:03 |
92.8 |
5 |
766 |
卖出 |
| 09:50:09 |
93 |
1 |
767 |
买入 |
| 09:50:12 |
93 |
3 |
770 |
买入 |
| 09:50:18 |
92.77 |
2 |
772 |
卖出 |
| 09:50:21 |
92.76 |
3 |
775 |
卖出 |
| 09:50:24 |
93 |
1 |
776 |
买入 |
| 09:50:27 |
92.76 |
1 |
777 |
卖出 |
| 09:50:42 |
92.76 |
3 |
780 |
卖出 |
| 09:50:45 |
92.77 |
1 |
781 |
买入 |
| 09:51:12 |
92.83 |
1 |
782 |
卖出 |
| 09:51:21 |
92.83 |
1 |
783 |
卖出 |
| 09:52:00 |
93.24 |
2 |
785 |
买入 |
| 09:52:12 |
93.24 |
1 |
786 |
卖出 |
| 09:52:24 |
93.45 |
1 |
787 |
买入 |
| 09:52:27 |
93.24 |
1 |
788 |
卖出 |
| 09:52:33 |
93.25 |
1 |
789 |
卖出 |
| 09:53:36 |
93.25 |
20 |
809 |
卖出 |
| 09:53:42 |
93.02 |
4 |
813 |
卖出 |
| 09:54:09 |
93.64 |
1 |
814 |
买入 |
| 09:54:12 |
93.09 |
1 |
815 |
卖出 |
| 09:54:18 |
93.13 |
1 |
816 |
买入 |
| 09:54:42 |
93.17 |
1 |
817 |
卖出 |
| 09:54:48 |
93.17 |
6 |
823 |
卖出 |
| 09:55:03 |
93.15 |
10 |
833 |
卖出 |
| 09:55:12 |
93.16 |
3 |
836 |
卖出 |
| 09:55:33 |
93.17 |
1 |
837 |
卖出 |
| 09:55:45 |
93.18 |
1 |
838 |
卖出 |
| 09:56:18 |
93.19 |
1 |
839 |
卖出 |
| 09:56:21 |
93.19 |
2 |
841 |
卖出 |
| 09:56:27 |
93.17 |
2 |
843 |
卖出 |
| 09:56:39 |
93.17 |
1 |
844 |
卖出 |
| 09:56:45 |
93.17 |
1 |
845 |
卖出 |
| 09:57:03 |
93.19 |
1 |
846 |
买入 |
| 09:57:09 |
93.19 |
1 |
847 |
买入 |
| 09:57:15 |
93.19 |
1 |
848 |
卖出 |
| 09:57:18 |
93.45 |
1 |
849 |
买入 |
| 09:57:21 |
93.45 |
21 |
870 |
卖出 |
| 09:57:45 |
93.13 |
4 |
874 |
卖出 |
| 09:58:15 |
93.17 |
1 |
875 |
卖出 |
| 09:58:21 |
93.13 |
1 |
876 |
卖出 |
| 09:58:39 |
93.13 |
2 |
878 |
卖出 |
| 09:58:45 |
93.09 |
1 |
879 |
卖出 |
| 09:58:48 |
93.13 |
8 |
887 |
买入 |
| 09:59:15 |
93.17 |
2 |
889 |
卖出 |
| 09:59:39 |
93.17 |
1 |
890 |
卖出 |
| 09:59:45 |
93.17 |
1 |
891 |
卖出 |
| 10:00:15 |
93.13 |
1 |
892 |
买入 |
| 10:00:36 |
93.09 |
2 |
894 |
卖出 |
| 10:00:51 |
93 |
1 |
895 |
卖出 |
| 10:01:15 |
93.01 |
1 |
896 |
卖出 |
| 10:01:27 |
92.98 |
11 |
907 |
卖出 |
| 10:01:30 |
92.97 |
6 |
913 |
卖出 |
| 10:01:45 |
92.88 |
3 |
916 |
卖出 |
| 10:02:15 |
92.84 |
1 |
917 |
卖出 |
| 10:02:18 |
92.9 |
5 |
922 |
买入 |
| 10:02:48 |
92.85 |
1 |
923 |
卖出 |
| 10:03:27 |
92.83 |
1 |
924 |
卖出 |
| 10:03:33 |
92.83 |
4 |
928 |
卖出 |
| 10:03:48 |
92.85 |
1 |
929 |
卖出 |
| 10:04:06 |
92.87 |
4 |
933 |
卖出 |
| 10:04:09 |
92.87 |
3 |
936 |
卖出 |
| 10:04:18 |
92.88 |
1 |
937 |
卖出 |
| 10:04:24 |
92.88 |
1 |
938 |
卖出 |
| 10:04:48 |
92.89 |
1 |
939 |
卖出 |
| 10:05:09 |
92.88 |
1 |
940 |
卖出 |
| 10:05:12 |
92.86 |
4 |
944 |
卖出 |
| 10:05:15 |
92.86 |
3 |
947 |
卖出 |
| 10:05:18 |
92.86 |
1 |
948 |
卖出 |
| 10:05:27 |
92.87 |
1 |
949 |
买入 |
| 10:05:45 |
92.86 |
3 |
952 |
卖出 |
| 10:05:48 |
92.86 |
1 |
953 |
卖出 |
| 10:06:12 |
92.83 |
7 |
960 |
卖出 |
| 10:06:18 |
92.77 |
7 |
967 |
卖出 |
| 10:06:24 |
92.77 |
1 |
968 |
卖出 |
| 10:06:27 |
92.75 |
6 |
974 |
卖出 |
| 10:06:33 |
92.74 |
1 |
975 |
买入 |
| 10:06:42 |
92.74 |
1 |
976 |
买入 |
| 10:06:48 |
92.61 |
4 |
980 |
卖出 |
| 10:07:00 |
92.74 |
1 |
981 |
买入 |
| 10:07:03 |
92.74 |
9 |
990 |
买入 |
| 10:07:06 |
92.59 |
1 |
991 |
卖出 |
| 10:07:09 |
92.59 |
1 |
992 |
卖出 |
| 10:07:15 |
92.62 |
1 |
993 |
买入 |
| 10:07:18 |
92.58 |
4 |
997 |
卖出 |
| 10:07:48 |
92.59 |
1 |
998 |
卖出 |
| 10:07:57 |
92.6 |
2 |
1000 |
卖出 |
| 10:08:09 |
92.83 |
5 |
1005 |
买入 |
| 10:08:15 |
92.85 |
2 |
1007 |
买入 |
| 10:08:18 |
92.84 |
1 |
1008 |
卖出 |
| 10:08:21 |
92.84 |
1 |
1009 |
卖出 |
| 10:08:27 |
92.6 |
10 |
1019 |
卖出 |
| 10:08:48 |
92.65 |
3 |
1022 |
卖出 |
| 10:09:21 |
92.76 |
4 |
1026 |
卖出 |
| 10:09:51 |
93.31 |
4 |
1030 |
买入 |
| 10:10:09 |
93.31 |
1 |
1031 |
买入 |
| 10:10:15 |
93.11 |
1 |
1032 |
买入 |
| 10:10:18 |
93.09 |
1 |
1033 |
买入 |
| 10:10:21 |
93.09 |
2 |
1035 |
买入 |
| 10:10:24 |
93.1 |
8 |
1043 |
买入 |
| 10:10:27 |
93.1 |
4 |
1047 |
买入 |
| 10:10:51 |
92.8 |
3 |
1050 |
卖出 |
| 10:10:54 |
93.09 |
1 |
1051 |
买入 |
| 10:10:57 |
93.09 |
1 |
1052 |
卖出 |
| 10:11:21 |
92.81 |
1 |
1053 |
卖出 |
| 10:13:39 |
93.25 |
1 |
1054 |
买入 |
| 10:14:09 |
93.29 |
1 |
1055 |
买入 |
| 10:14:15 |
93.35 |
2 |
1057 |
买入 |
| 10:14:21 |
93.36 |
1 |
1058 |
卖出 |
| 10:14:54 |
93.4 |
3 |
1061 |
卖出 |
| 10:15:00 |
92.98 |
2 |
1063 |
卖出 |
| 10:15:15 |
93.52 |
9 |
1072 |
买入 |
| 10:15:21 |
93.47 |
1 |
1073 |
卖出 |
| 10:15:24 |
93.42 |
4 |
1077 |
卖出 |
| 10:15:33 |
93.47 |
2 |
1079 |
卖出 |
| 10:15:51 |
93.22 |
3 |
1082 |
卖出 |
| 10:16:21 |
93.19 |
1 |
1083 |
卖出 |
| 10:17:33 |
93.5 |
6 |
1089 |
买入 |
| 10:17:36 |
93.52 |
2 |
1091 |
买入 |
| 10:17:42 |
93.65 |
4 |
1095 |
买入 |
| 10:17:48 |
93.68 |
2 |
1097 |
买入 |
| 10:17:51 |
93.7 |
2 |
1099 |
买入 |
| 10:18:06 |
93.78 |
1 |
1100 |
买入 |
| 10:18:15 |
93.69 |
1 |
1101 |
卖出 |
| 10:18:18 |
93.3 |
2 |
1103 |
卖出 |
| 10:18:21 |
93.3 |
1 |
1104 |
卖出 |
| 10:18:51 |
93.38 |
1 |
1105 |
卖出 |
| 10:19:15 |
93.38 |
1 |
1106 |
卖出 |
| 10:19:21 |
93.39 |
4 |
1110 |
买入 |
| 10:19:54 |
93.41 |
1 |
1111 |
卖出 |
| 10:21:03 |
93.51 |
1 |
1112 |
买入 |
| 10:21:18 |
93.4 |
10 |
1122 |
卖出 |
| 10:21:21 |
93.41 |
1 |
1123 |
买入 |
| 10:21:39 |
93.4 |
1 |
1124 |
卖出 |
| 10:21:48 |
93.29 |
5 |
1129 |
卖出 |
| 10:21:54 |
93.29 |
1 |
1130 |
卖出 |
| 10:22:00 |
93.28 |
1 |
1131 |
买入 |
| 10:22:21 |
93.29 |
1 |
1132 |
卖出 |
| 10:22:24 |
93.29 |
1 |
1133 |
卖出 |
| 10:22:45 |
93.29 |
1 |
1134 |
卖出 |
| 10:22:54 |
93.29 |
1 |
1135 |
卖出 |
| 10:23:12 |
93.29 |
2 |
1137 |
卖出 |
| 10:23:24 |
93.18 |
1 |
1138 |
卖出 |
| 10:23:30 |
93.18 |
11 |
1149 |
卖出 |
| 10:23:36 |
93.17 |
1 |
1150 |
卖出 |
| 10:23:39 |
93.16 |
1 |
1151 |
卖出 |
| 10:23:54 |
93 |
4 |
1155 |
卖出 |
| 10:24:24 |
93 |
1 |
1156 |
卖出 |
| 10:24:30 |
93 |
4 |
1160 |
卖出 |
| 10:24:54 |
92.96 |
1 |
1161 |
卖出 |
| 10:25:24 |
92.97 |
1 |
1162 |
卖出 |
| 10:26:09 |
92.98 |
1 |
1163 |
卖出 |
| 10:26:48 |
93.04 |
1 |
1164 |
卖出 |
| 10:28:00 |
93.41 |
1 |
1165 |
买入 |
| 10:28:03 |
93.41 |
1 |
1166 |
买入 |
| 10:28:09 |
93.44 |
4 |
1170 |
买入 |
| 10:28:12 |
93.56 |
2 |
1172 |
买入 |
| 10:28:15 |
93.56 |
4 |
1176 |
卖出 |
| 10:28:18 |
93.78 |
2 |
1178 |
买入 |
| 10:28:24 |
93.12 |
4 |
1182 |
卖出 |
| 10:28:27 |
93.79 |
10 |
1192 |
买入 |
| 10:28:36 |
93.79 |
1 |
1193 |
买入 |
| 10:28:54 |
93.27 |
3 |
1196 |
卖出 |
| 10:29:24 |
93.31 |
2 |
1198 |
买入 |
| 10:29:48 |
93.9 |
1 |
1199 |
买入 |
| 10:30:09 |
93.46 |
1 |
1200 |
卖出 |
| 10:30:24 |
93.46 |
1 |
1201 |
卖出 |
| 10:30:27 |
93.67 |
1 |
1202 |
买入 |
| 10:30:39 |
93.67 |
1 |
1203 |
买入 |
| 10:30:45 |
93.67 |
4 |
1207 |
买入 |
| 10:30:51 |
93.69 |
1 |
1208 |
买入 |
| 10:30:54 |
93.68 |
1 |
1209 |
卖出 |