音飞储存[603066]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
9.3 |
1 |
1 |
集合竞价 |
| 09:15:11 |
9.25 |
10 |
10 |
集合竞价 |
| 09:17:50 |
9.25 |
11 |
11 |
集合竞价 |
| 09:18:35 |
9.25 |
10 |
10 |
集合竞价 |
| 09:18:59 |
9.25 |
35 |
35 |
集合竞价 |
| 09:19:08 |
9.25 |
36 |
36 |
集合竞价 |
| 09:20:38 |
9.25 |
36 |
36 |
集合竞价 |
| 09:21:08 |
9.25 |
36 |
36 |
集合竞价 |
| 09:22:23 |
9.25 |
66 |
66 |
集合竞价 |
| 09:22:41 |
9.25 |
66 |
66 |
集合竞价 |
| 09:23:35 |
9.25 |
66 |
66 |
集合竞价 |
| 09:23:41 |
9.25 |
71 |
71 |
集合竞价 |
| 09:24:11 |
9.25 |
81 |
81 |
集合竞价 |
| 09:24:17 |
9.25 |
101 |
101 |
集合竞价 |
| 09:24:23 |
9.25 |
115 |
115 |
集合竞价 |
| 09:24:35 |
9.25 |
115 |
115 |
集合竞价 |
| 09:24:41 |
9.25 |
115 |
115 |
集合竞价 |
| 09:24:44 |
9.25 |
115 |
115 |
集合竞价 |
| 09:24:47 |
9.24 |
115 |
115 |
集合竞价 |
| 09:24:53 |
9.24 |
120 |
120 |
集合竞价 |
| 09:24:56 |
9.24 |
120 |
120 |
集合竞价 |
| 09:24:59 |
9.23 |
150 |
150 |
集合竞价 |
| 09:25:03 |
9.23 |
150 |
300 |
买入 |
| 09:30:02 |
9.22 |
35 |
335 |
卖出 |
| 09:30:05 |
9.21 |
30 |
365 |
卖出 |
| 09:30:08 |
9.21 |
32 |
397 |
卖出 |
| 09:30:11 |
9.22 |
109 |
506 |
买入 |
| 09:30:14 |
9.2 |
46 |
552 |
卖出 |
| 09:30:17 |
9.2 |
2 |
554 |
买入 |
| 09:30:20 |
9.2 |
1 |
555 |
买入 |
| 09:30:23 |
9.18 |
4 |
559 |
卖出 |
| 09:30:26 |
9.16 |
3 |
562 |
卖出 |
| 09:30:29 |
9.16 |
4 |
566 |
卖出 |
| 09:30:32 |
9.16 |
7 |
573 |
卖出 |
| 09:30:35 |
9.17 |
62 |
635 |
买入 |
| 09:30:38 |
9.16 |
16 |
651 |
卖出 |
| 09:30:41 |
9.18 |
2 |
653 |
买入 |
| 09:30:44 |
9.17 |
1 |
654 |
卖出 |
| 09:30:47 |
9.18 |
7 |
661 |
买入 |
| 09:30:50 |
9.18 |
7 |
668 |
买入 |
| 09:30:53 |
9.18 |
1 |
669 |
买入 |
| 09:30:59 |
9.18 |
17 |
686 |
卖出 |
| 09:31:14 |
9.18 |
10 |
696 |
买入 |
| 09:31:20 |
9.18 |
251 |
947 |
买入 |
| 09:31:23 |
9.2 |
1 |
948 |
买入 |
| 09:31:26 |
9.2 |
4 |
952 |
买入 |
| 09:31:29 |
9.2 |
2 |
954 |
买入 |
| 09:31:32 |
9.18 |
22 |
976 |
卖出 |
| 09:31:38 |
9.2 |
1 |
977 |
买入 |
| 09:31:41 |
9.2 |
3 |
980 |
买入 |
| 09:31:44 |
9.21 |
13 |
993 |
买入 |
| 09:31:47 |
9.21 |
33 |
1026 |
卖出 |
| 09:31:50 |
9.21 |
11 |
1037 |
卖出 |
| 09:31:53 |
9.21 |
4 |
1041 |
卖出 |
| 09:31:56 |
9.21 |
6 |
1047 |
买入 |
| 09:31:59 |
9.21 |
4 |
1051 |
卖出 |
| 09:32:02 |
9.21 |
1 |
1052 |
卖出 |
| 09:32:05 |
9.22 |
7 |
1059 |
买入 |
| 09:32:11 |
9.21 |
3 |
1062 |
卖出 |
| 09:32:14 |
9.21 |
49 |
1111 |
卖出 |
| 09:32:17 |
9.21 |
52 |
1163 |
卖出 |
| 09:32:23 |
9.2 |
2 |
1165 |
卖出 |
| 09:32:26 |
9.18 |
1 |
1166 |
卖出 |
| 09:32:35 |
9.21 |
26 |
1192 |
买入 |
| 09:32:38 |
9.21 |
37 |
1229 |
卖出 |
| 09:32:44 |
9.19 |
2 |
1231 |
卖出 |
| 09:32:47 |
9.19 |
2 |
1233 |
卖出 |
| 09:32:50 |
9.2 |
1 |
1234 |
卖出 |
| 09:32:59 |
9.19 |
3 |
1237 |
卖出 |
| 09:33:02 |
9.19 |
4 |
1241 |
卖出 |
| 09:33:05 |
9.19 |
43 |
1284 |
卖出 |
| 09:33:08 |
9.18 |
72 |
1356 |
卖出 |
| 09:33:11 |
9.17 |
24 |
1380 |
卖出 |
| 09:33:14 |
9.17 |
15 |
1395 |
卖出 |
| 09:33:17 |
9.16 |
8 |
1403 |
卖出 |
| 09:33:20 |
9.17 |
5 |
1408 |
买入 |
| 09:33:23 |
9.16 |
20 |
1428 |
卖出 |
| 09:33:32 |
9.12 |
137 |
1565 |
卖出 |
| 09:33:38 |
9.18 |
18 |
1583 |
买入 |
| 09:33:41 |
9.18 |
5 |
1588 |
买入 |
| 09:33:44 |
9.17 |
2 |
1590 |
买入 |
| 09:33:47 |
9.17 |
2 |
1592 |
买入 |
| 09:33:50 |
9.15 |
8 |
1600 |
卖出 |
| 09:33:53 |
9.15 |
2 |
1602 |
买入 |
| 09:33:56 |
9.14 |
36 |
1638 |
卖出 |
| 09:33:59 |
9.14 |
14 |
1652 |
买入 |
| 09:34:02 |
9.15 |
1 |
1653 |
买入 |
| 09:34:08 |
9.16 |
3 |
1656 |
买入 |
| 09:34:11 |
9.16 |
5 |
1661 |
卖出 |
| 09:34:14 |
9.16 |
2 |
1663 |
卖出 |
| 09:34:23 |
9.15 |
24 |
1687 |
卖出 |
| 09:34:26 |
9.15 |
28 |
1715 |
买入 |
| 09:34:29 |
9.15 |
1 |
1716 |
买入 |
| 09:34:35 |
9.15 |
5 |
1721 |
买入 |
| 09:34:38 |
9.15 |
2 |
1723 |
买入 |
| 09:34:47 |
9.14 |
24 |
1747 |
卖出 |
| 09:34:50 |
9.14 |
3 |
1750 |
买入 |
| 09:34:53 |
9.14 |
12 |
1762 |
买入 |
| 09:34:56 |
9.13 |
41 |
1803 |
卖出 |
| 09:34:59 |
9.14 |
2 |
1805 |
买入 |
| 09:35:02 |
9.13 |
5 |
1810 |
卖出 |
| 09:35:05 |
9.13 |
3 |
1813 |
卖出 |
| 09:35:08 |
9.14 |
1 |
1814 |
买入 |
| 09:35:20 |
9.14 |
1 |
1815 |
买入 |
| 09:35:23 |
9.13 |
4 |
1819 |
卖出 |
| 09:35:26 |
9.14 |
91 |
1910 |
买入 |
| 09:35:29 |
9.15 |
11 |
1921 |
买入 |
| 09:35:35 |
9.15 |
15 |
1936 |
买入 |
| 09:35:41 |
9.13 |
100 |
2036 |
卖出 |
| 09:35:50 |
9.15 |
1 |
2037 |
买入 |
| 09:35:56 |
9.14 |
12 |
2049 |
卖出 |
| 09:35:59 |
9.14 |
5 |
2054 |
卖出 |
| 09:36:05 |
9.15 |
1 |
2055 |
买入 |
| 09:36:11 |
9.15 |
4 |
2059 |
买入 |
| 09:36:17 |
9.14 |
3 |
2062 |
卖出 |
| 09:36:26 |
9.14 |
2 |
2064 |
卖出 |
| 09:36:29 |
9.14 |
4 |
2068 |
卖出 |
| 09:36:32 |
9.14 |
2 |
2070 |
买入 |
| 09:36:35 |
9.14 |
11 |
2081 |
买入 |
| 09:36:38 |
9.14 |
9 |
2090 |
买入 |
| 09:36:41 |
9.14 |
1 |
2091 |
买入 |
| 09:36:44 |
9.14 |
54 |
2145 |
买入 |
| 09:36:47 |
9.14 |
6 |
2151 |
买入 |
| 09:36:50 |
9.14 |
14 |
2165 |
买入 |
| 09:36:53 |
9.14 |
75 |
2240 |
买入 |
| 09:36:56 |
9.15 |
74 |
2314 |
买入 |
| 09:36:59 |
9.15 |
8 |
2322 |
买入 |
| 09:37:02 |
9.16 |
22 |
2344 |
买入 |
| 09:37:05 |
9.17 |
91 |
2435 |
买入 |
| 09:37:11 |
9.17 |
30 |
2465 |
卖出 |
| 09:37:32 |
9.17 |
15 |
2480 |
卖出 |
| 09:37:35 |
9.17 |
3 |
2483 |
卖出 |
| 09:37:41 |
9.19 |
20 |
2503 |
买入 |
| 09:37:53 |
9.19 |
27 |
2530 |
买入 |
| 09:37:56 |
9.18 |
6 |
2536 |
卖出 |
| 09:37:59 |
9.18 |
10 |
2546 |
买入 |
| 09:38:02 |
9.18 |
2 |
2548 |
卖出 |
| 09:38:05 |
9.18 |
3 |
2551 |
卖出 |
| 09:38:08 |
9.18 |
1 |
2552 |
卖出 |
| 09:38:17 |
9.17 |
2 |
2554 |
卖出 |
| 09:38:20 |
9.17 |
5 |
2559 |
卖出 |
| 09:38:23 |
9.17 |
7 |
2566 |
卖出 |
| 09:38:26 |
9.16 |
5 |
2571 |
卖出 |
| 09:38:29 |
9.16 |
10 |
2581 |
卖出 |
| 09:38:41 |
9.17 |
11 |
2592 |
买入 |
| 09:38:44 |
9.16 |
75 |
2667 |
卖出 |
| 09:38:47 |
9.16 |
4 |
2671 |
卖出 |
| 09:38:50 |
9.16 |
13 |
2684 |
卖出 |
| 09:38:53 |
9.16 |
2 |
2686 |
卖出 |
| 09:38:56 |
9.16 |
2 |
2688 |
卖出 |
| 09:38:59 |
9.16 |
1 |
2689 |
卖出 |
| 09:39:08 |
9.16 |
87 |
2776 |
卖出 |
| 09:39:20 |
9.14 |
31 |
2807 |
卖出 |
| 09:39:23 |
9.14 |
6 |
2813 |
卖出 |
| 09:39:26 |
9.15 |
6 |
2819 |
买入 |
| 09:39:50 |
9.14 |
39 |
2858 |
卖出 |
| 09:39:56 |
9.13 |
102 |
2960 |
卖出 |
| 09:39:59 |
9.13 |
45 |
3005 |
卖出 |
| 09:40:05 |
9.13 |
1 |
3006 |
卖出 |
| 09:40:08 |
9.14 |
55 |
3061 |
买入 |
| 09:40:20 |
9.14 |
1 |
3062 |
买入 |
| 09:40:35 |
9.14 |
1 |
3063 |
买入 |
| 09:40:38 |
9.14 |
3 |
3066 |
买入 |
| 09:40:41 |
9.14 |
1 |
3067 |
买入 |
| 09:40:44 |
9.14 |
2 |
3069 |
买入 |
| 09:40:47 |
9.15 |
20 |
3089 |
买入 |
| 09:40:50 |
9.15 |
13 |
3102 |
买入 |
| 09:40:53 |
9.15 |
6 |
3108 |
买入 |
| 09:40:56 |
9.15 |
3 |
3111 |
买入 |
| 09:40:59 |
9.15 |
15 |
3126 |
买入 |
| 09:41:02 |
9.15 |
62 |
3188 |
买入 |
| 09:41:05 |
9.16 |
1 |
3189 |
卖出 |
| 09:41:11 |
9.16 |
4 |
3193 |
卖出 |
| 09:41:17 |
9.16 |
3 |
3196 |
卖出 |
| 09:41:20 |
9.16 |
1 |
3197 |
卖出 |
| 09:41:23 |
9.16 |
30 |
3227 |
卖出 |
| 09:41:32 |
9.16 |
3 |
3230 |
买入 |
| 09:41:35 |
9.17 |
69 |
3299 |
买入 |
| 09:41:38 |
9.17 |
1 |
3300 |
卖出 |
| 09:41:41 |
9.18 |
10 |
3310 |
买入 |
| 09:41:44 |
9.18 |
14 |
3324 |
买入 |
| 09:41:47 |
9.18 |
1 |
3325 |
买入 |
| 09:41:50 |
9.17 |
3 |
3328 |
卖出 |
| 09:41:53 |
9.17 |
1 |
3329 |
卖出 |
| 09:41:59 |
9.2 |
26 |
3355 |
买入 |
| 09:42:11 |
9.19 |
8 |
3363 |
卖出 |
| 09:42:14 |
9.2 |
53 |
3416 |
买入 |
| 09:42:17 |
9.2 |
5 |
3421 |
卖出 |
| 09:42:20 |
9.2 |
8 |
3429 |
卖出 |
| 09:42:23 |
9.19 |
14 |
3443 |
卖出 |
| 09:42:26 |
9.19 |
4 |
3447 |
买入 |
| 09:42:32 |
9.19 |
46 |
3493 |
买入 |
| 09:42:50 |
9.18 |
1 |
3494 |
卖出 |
| 09:42:53 |
9.18 |
3 |
3497 |
卖出 |
| 09:42:56 |
9.18 |
1 |
3498 |
卖出 |
| 09:42:59 |
9.17 |
1 |
3499 |
买入 |
| 09:43:02 |
9.17 |
2 |
3501 |
卖出 |
| 09:43:23 |
9.16 |
3 |
3504 |
卖出 |
| 09:43:26 |
9.16 |
1 |
3505 |
卖出 |
| 09:43:29 |
9.16 |
2 |
3507 |
卖出 |
| 09:43:32 |
9.16 |
1 |
3508 |
卖出 |
| 09:43:35 |
9.17 |
3 |
3511 |
买入 |
| 09:43:38 |
9.17 |
12 |
3523 |
卖出 |
| 09:43:41 |
9.17 |
4 |
3527 |
卖出 |
| 09:43:44 |
9.17 |
4 |
3531 |
卖出 |
| 09:43:47 |
9.17 |
2 |
3533 |
卖出 |
| 09:44:05 |
9.17 |
13 |
3546 |
卖出 |
| 09:44:08 |
9.18 |
15 |
3561 |
买入 |
| 09:44:11 |
9.18 |
1 |
3562 |
买入 |
| 09:44:14 |
9.17 |
12 |
3574 |
卖出 |
| 09:44:17 |
9.17 |
3 |
3577 |
卖出 |
| 09:44:20 |
9.17 |
13 |
3590 |
卖出 |
| 09:44:23 |
9.17 |
2 |
3592 |
卖出 |
| 09:44:32 |
9.18 |
1 |
3593 |
买入 |
| 09:44:50 |
9.18 |
1 |
3594 |
买入 |
| 09:45:05 |
9.18 |
2 |
3596 |
买入 |
| 09:45:11 |
9.18 |
29 |
3625 |
买入 |
| 09:45:17 |
9.17 |
4 |
3629 |
卖出 |
| 09:45:20 |
9.17 |
7 |
3636 |
卖出 |
| 09:45:23 |
9.17 |
4 |
3640 |
卖出 |
| 09:45:26 |
9.17 |
19 |
3659 |
卖出 |
| 09:45:29 |
9.17 |
3 |
3662 |
卖出 |
| 09:45:32 |
9.17 |
1 |
3663 |
卖出 |
| 09:45:35 |
9.18 |
1 |
3664 |
买入 |
| 09:45:41 |
9.18 |
2 |
3666 |
买入 |
| 09:45:47 |
9.19 |
25 |
3691 |
买入 |
| 09:45:50 |
9.2 |
16 |
3707 |
买入 |
| 09:45:53 |
9.2 |
1 |
3708 |
买入 |
| 09:46:02 |
9.2 |
20 |
3728 |
买入 |
| 09:46:05 |
9.2 |
5 |
3733 |
买入 |
| 09:46:08 |
9.2 |
3 |
3736 |
买入 |
| 09:46:11 |
9.2 |
1 |
3737 |
买入 |
| 09:46:20 |
9.19 |
1 |
3738 |
卖出 |
| 09:46:23 |
9.19 |
20 |
3758 |
卖出 |
| 09:46:26 |
9.19 |
9 |
3767 |
卖出 |
| 09:46:35 |
9.19 |
1 |
3768 |
买入 |
| 09:46:38 |
9.19 |
5 |
3773 |
买入 |
| 09:46:44 |
9.19 |
6 |
3779 |
买入 |
| 09:46:50 |
9.19 |
13 |
3792 |
卖出 |
| 09:46:53 |
9.19 |
1 |
3793 |
卖出 |
| 09:46:56 |
9.19 |
1 |
3794 |
买入 |
| 09:47:08 |
9.2 |
21 |
3815 |
买入 |
| 09:47:11 |
9.2 |
9 |
3824 |
卖出 |
| 09:47:14 |
9.2 |
5 |
3829 |
买入 |
| 09:47:32 |
9.2 |
4 |
3833 |
买入 |
| 09:47:41 |
9.2 |
11 |
3844 |
买入 |
| 09:47:44 |
9.21 |
11 |
3855 |
买入 |
| 09:47:50 |
9.19 |
12 |
3867 |
卖出 |
| 09:47:53 |
9.2 |
12 |
3879 |
买入 |
| 09:48:05 |
9.19 |
4 |
3883 |
卖出 |
| 09:48:08 |
9.17 |
39 |
3922 |
卖出 |
| 09:48:14 |
9.17 |
10 |
3932 |
卖出 |
| 09:48:20 |
9.18 |
20 |
3952 |
卖出 |
| 09:48:29 |
9.18 |
18 |
3970 |
卖出 |
| 09:48:32 |
9.2 |
41 |
4011 |
买入 |
| 09:48:35 |
9.2 |
19 |
4030 |
卖出 |
| 09:48:38 |
9.18 |
80 |
4110 |
卖出 |
| 09:48:41 |
9.18 |
2 |
4112 |
买入 |
| 09:48:47 |
9.19 |
1 |
4113 |
卖出 |
| 09:48:50 |
9.2 |
1 |
4114 |
买入 |
| 09:48:56 |
9.2 |
44 |
4158 |
买入 |
| 09:49:05 |
9.2 |
1 |
4159 |
买入 |
| 09:49:20 |
9.19 |
5 |
4164 |
卖出 |
| 09:49:23 |
9.2 |
1 |
4165 |
买入 |
| 09:49:26 |
9.2 |
28 |
4193 |
买入 |
| 09:49:29 |
9.2 |
4 |
4197 |
买入 |
| 09:49:38 |
9.2 |
23 |
4220 |
卖出 |
| 09:49:41 |
9.21 |
12 |
4232 |
买入 |
| 09:49:44 |
9.21 |
1 |
4233 |
买入 |
| 09:49:47 |
9.21 |
9 |
4242 |
买入 |
| 09:49:50 |
9.21 |
7 |
4249 |
买入 |
| 09:49:53 |
9.21 |
18 |
4267 |
买入 |
| 09:49:56 |
9.21 |
10 |
4277 |
买入 |
| 09:49:59 |
9.21 |
3 |
4280 |
卖出 |
| 09:50:02 |
9.21 |
7 |
4287 |
卖出 |
| 09:50:05 |
9.21 |
1 |
4288 |
卖出 |
| 09:50:08 |
9.21 |
2 |
4290 |
卖出 |
| 09:50:11 |
9.22 |
1 |
4291 |
买入 |
| 09:50:23 |
9.22 |
3 |
4294 |
买入 |
| 09:50:26 |
9.22 |
3 |
4297 |
卖出 |
| 09:50:41 |
9.22 |
17 |
4314 |
买入 |
| 09:50:47 |
9.22 |
1 |
4315 |
卖出 |
| 09:50:50 |
9.22 |
5 |
4320 |
卖出 |
| 09:50:56 |
9.21 |
21 |
4341 |
卖出 |
| 09:50:59 |
9.21 |
5 |
4346 |
卖出 |
| 09:51:02 |
9.21 |
53 |
4399 |
卖出 |
| 09:51:05 |
9.22 |
32 |
4431 |
卖出 |
| 09:51:14 |
9.23 |
1 |
4432 |
买入 |
| 09:51:20 |
9.24 |
7 |
4439 |
买入 |
| 09:51:23 |
9.24 |
12 |
4451 |
买入 |
| 09:51:26 |
9.24 |
4 |
4455 |
买入 |
| 09:51:29 |
9.24 |
6 |
4461 |
买入 |
| 09:51:32 |
9.24 |
8 |
4469 |
买入 |
| 09:51:35 |
9.25 |
24 |
4493 |
买入 |
| 09:51:38 |
9.24 |
14 |
4507 |
卖出 |
| 09:51:41 |
9.24 |
1 |
4508 |
买入 |
| 09:51:44 |
9.25 |
14 |
4522 |
买入 |
| 09:51:47 |
9.24 |
55 |
4577 |
卖出 |
| 09:51:50 |
9.24 |
3 |
4580 |
买入 |
| 09:51:53 |
9.24 |
2 |
4582 |
买入 |