同飞股份[300990]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:36 |
83.3 |
6 |
6 |
集合竞价 |
| 09:22:45 |
83.3 |
6 |
6 |
集合竞价 |
| 09:23:03 |
83.28 |
6 |
6 |
集合竞价 |
| 09:23:12 |
83.28 |
6 |
6 |
集合竞价 |
| 09:23:30 |
83.28 |
6 |
6 |
集合竞价 |
| 09:23:39 |
83.28 |
6 |
6 |
集合竞价 |
| 09:23:57 |
83.28 |
10 |
10 |
集合竞价 |
| 09:24:06 |
83.19 |
10 |
10 |
集合竞价 |
| 09:24:24 |
83.28 |
20 |
20 |
集合竞价 |
| 09:24:33 |
83.28 |
20 |
20 |
集合竞价 |
| 09:24:42 |
83.27 |
20 |
20 |
集合竞价 |
| 09:24:51 |
83.28 |
30 |
30 |
集合竞价 |
| 09:25:00 |
83.28 |
43 |
43 |
集合竞价 |
| 09:25:03 |
83.28 |
76 |
119 |
买入 |
| 09:30:03 |
83.27 |
28 |
147 |
卖出 |
| 09:30:06 |
82.1 |
24 |
171 |
卖出 |
| 09:30:09 |
81.15 |
5 |
176 |
卖出 |
| 09:30:12 |
82 |
1 |
177 |
买入 |
| 09:30:15 |
82 |
16 |
193 |
买入 |
| 09:30:21 |
81.15 |
3 |
196 |
买入 |
| 09:30:24 |
81.99 |
2 |
198 |
买入 |
| 09:30:27 |
81.18 |
3 |
201 |
卖出 |
| 09:30:33 |
81.19 |
4 |
205 |
卖出 |
| 09:30:36 |
82 |
23 |
228 |
买入 |
| 09:30:39 |
81.99 |
2 |
230 |
卖出 |
| 09:30:42 |
81.61 |
13 |
243 |
卖出 |
| 09:30:45 |
82 |
1 |
244 |
买入 |
| 09:30:48 |
82.28 |
10 |
254 |
买入 |
| 09:30:51 |
82.28 |
11 |
265 |
买入 |
| 09:30:54 |
82.35 |
1 |
266 |
买入 |
| 09:30:57 |
82.28 |
17 |
283 |
卖出 |
| 09:31:00 |
82.2 |
4 |
287 |
卖出 |
| 09:31:03 |
82.35 |
6 |
293 |
买入 |
| 09:31:06 |
82.99 |
12 |
305 |
买入 |
| 09:31:09 |
82.23 |
3 |
308 |
卖出 |
| 09:31:21 |
82.35 |
1 |
309 |
买入 |
| 09:31:27 |
82.23 |
6 |
315 |
卖出 |
| 09:31:30 |
82.86 |
1 |
316 |
买入 |
| 09:31:33 |
82.23 |
1 |
317 |
卖出 |
| 09:31:36 |
82.2 |
17 |
334 |
卖出 |
| 09:31:39 |
82 |
54 |
388 |
买入 |
| 09:31:42 |
82.23 |
3 |
391 |
买入 |
| 09:31:45 |
82.27 |
5 |
396 |
买入 |
| 09:31:48 |
82.47 |
3 |
399 |
买入 |
| 09:31:51 |
82.03 |
2 |
401 |
卖出 |
| 09:32:00 |
82.02 |
23 |
424 |
卖出 |
| 09:32:03 |
81.97 |
3 |
427 |
卖出 |
| 09:32:09 |
81.62 |
1 |
428 |
卖出 |
| 09:32:12 |
81.59 |
4 |
432 |
卖出 |
| 09:32:15 |
81.66 |
9 |
441 |
卖出 |
| 09:32:18 |
81.68 |
14 |
455 |
买入 |
| 09:32:24 |
81.22 |
16 |
471 |
卖出 |
| 09:32:30 |
81.68 |
1 |
472 |
买入 |
| 09:32:36 |
82 |
15 |
487 |
买入 |
| 09:32:39 |
82 |
2 |
489 |
买入 |
| 09:32:45 |
82 |
22 |
511 |
买入 |
| 09:32:54 |
82.19 |
1 |
512 |
买入 |
| 09:32:57 |
81.9 |
3 |
515 |
卖出 |
| 09:33:00 |
81.9 |
3 |
518 |
卖出 |
| 09:33:03 |
81.89 |
9 |
527 |
卖出 |
| 09:33:15 |
81.89 |
1 |
528 |
卖出 |
| 09:33:18 |
81.9 |
1 |
529 |
卖出 |
| 09:33:21 |
81.88 |
6 |
535 |
卖出 |
| 09:33:24 |
81.83 |
6 |
541 |
卖出 |
| 09:33:36 |
81.82 |
6 |
547 |
卖出 |
| 09:33:42 |
81.81 |
2 |
549 |
卖出 |
| 09:33:45 |
81.89 |
3 |
552 |
买入 |
| 09:33:57 |
81.99 |
3 |
555 |
买入 |
| 09:34:00 |
81.9 |
1 |
556 |
卖出 |
| 09:34:03 |
81.99 |
8 |
564 |
买入 |
| 09:34:06 |
82.5 |
57 |
621 |
买入 |
| 09:34:18 |
82.78 |
6 |
627 |
买入 |
| 09:34:36 |
82.58 |
1 |
628 |
卖出 |
| 09:35:00 |
82.12 |
1 |
629 |
卖出 |
| 09:35:03 |
82.09 |
1 |
630 |
卖出 |
| 09:35:06 |
81.91 |
16 |
646 |
卖出 |
| 09:35:12 |
81.7 |
14 |
660 |
卖出 |
| 09:35:15 |
81.69 |
12 |
672 |
卖出 |
| 09:35:18 |
81.68 |
2 |
674 |
卖出 |
| 09:35:24 |
81.5 |
4 |
678 |
卖出 |
| 09:35:27 |
81.5 |
2 |
680 |
卖出 |
| 09:35:30 |
81.5 |
1 |
681 |
卖出 |
| 09:35:33 |
81.59 |
2 |
683 |
买入 |
| 09:35:42 |
81.76 |
7 |
690 |
买入 |
| 09:35:45 |
81.77 |
6 |
696 |
买入 |
| 09:35:48 |
81.68 |
11 |
707 |
卖出 |
| 09:35:51 |
81.8 |
3 |
710 |
买入 |
| 09:35:57 |
81.8 |
1 |
711 |
买入 |
| 09:36:00 |
81.8 |
2 |
713 |
买入 |
| 09:36:12 |
81.99 |
1 |
714 |
买入 |
| 09:36:18 |
82 |
6 |
720 |
买入 |
| 09:36:21 |
82 |
8 |
728 |
买入 |
| 09:36:27 |
81.77 |
6 |
734 |
卖出 |
| 09:36:30 |
82.09 |
1 |
735 |
买入 |
| 09:36:39 |
82 |
1 |
736 |
卖出 |
| 09:37:03 |
81.78 |
1 |
737 |
卖出 |
| 09:37:06 |
81.78 |
2 |
739 |
卖出 |
| 09:37:15 |
82 |
1 |
740 |
买入 |
| 09:37:18 |
82.02 |
1 |
741 |
买入 |
| 09:37:30 |
82 |
2 |
743 |
买入 |
| 09:37:36 |
81.8 |
10 |
753 |
卖出 |
| 09:37:39 |
82 |
1 |
754 |
买入 |
| 09:37:51 |
81.79 |
8 |
762 |
卖出 |
| 09:37:54 |
82 |
3 |
765 |
买入 |
| 09:37:57 |
82 |
2 |
767 |
买入 |
| 09:38:00 |
82 |
1 |
768 |
买入 |
| 09:38:03 |
82 |
2 |
770 |
买入 |
| 09:38:06 |
81.79 |
12 |
782 |
卖出 |
| 09:38:09 |
81.77 |
6 |
788 |
卖出 |
| 09:38:12 |
81.74 |
5 |
793 |
卖出 |
| 09:38:15 |
81.76 |
1 |
794 |
买入 |
| 09:38:21 |
81.79 |
9 |
803 |
买入 |
| 09:38:27 |
81.79 |
1 |
804 |
买入 |
| 09:38:33 |
81.73 |
7 |
811 |
卖出 |
| 09:38:39 |
81.67 |
12 |
823 |
卖出 |
| 09:38:51 |
81.65 |
4 |
827 |
买入 |
| 09:39:00 |
81.56 |
1 |
828 |
买入 |
| 09:39:06 |
81.45 |
41 |
869 |
卖出 |
| 09:39:09 |
81.3 |
2 |
871 |
卖出 |
| 09:39:18 |
81.3 |
1 |
872 |
卖出 |
| 09:39:21 |
81.3 |
1 |
873 |
卖出 |
| 09:39:27 |
81.42 |
10 |
883 |
买入 |
| 09:39:30 |
81.22 |
4 |
887 |
卖出 |
| 09:39:39 |
81.24 |
2 |
889 |
买入 |
| 09:39:42 |
81.24 |
1 |
890 |
卖出 |
| 09:39:45 |
81.51 |
10 |
900 |
买入 |
| 09:39:48 |
81.44 |
15 |
915 |
卖出 |
| 09:39:51 |
81.56 |
1 |
916 |
买入 |
| 09:40:00 |
81.56 |
4 |
920 |
买入 |
| 09:40:06 |
81.21 |
13 |
933 |
卖出 |
| 09:40:18 |
81.42 |
2 |
935 |
买入 |
| 09:40:33 |
81.42 |
1 |
936 |
买入 |
| 09:40:36 |
81.43 |
8 |
944 |
买入 |
| 09:40:45 |
81.42 |
1 |
945 |
卖出 |
| 09:41:00 |
81.42 |
2 |
947 |
卖出 |
| 09:41:12 |
81.43 |
3 |
950 |
买入 |
| 09:41:15 |
81.43 |
9 |
959 |
卖出 |
| 09:41:24 |
81.43 |
2 |
961 |
卖出 |
| 09:41:30 |
81.43 |
6 |
967 |
卖出 |
| 09:41:39 |
81.45 |
2 |
969 |
卖出 |
| 09:41:48 |
81.61 |
8 |
977 |
买入 |
| 09:41:51 |
81.45 |
1 |
978 |
卖出 |
| 09:41:54 |
81.45 |
4 |
982 |
卖出 |
| 09:41:57 |
81.45 |
2 |
984 |
卖出 |
| 09:42:00 |
81.43 |
1 |
985 |
卖出 |
| 09:42:06 |
81.42 |
4 |
989 |
卖出 |
| 09:42:12 |
81.25 |
23 |
1012 |
卖出 |
| 09:42:15 |
81.22 |
9 |
1021 |
卖出 |
| 09:42:18 |
81.11 |
19 |
1040 |
卖出 |
| 09:42:21 |
81.1 |
10 |
1050 |
卖出 |
| 09:42:24 |
81.03 |
13 |
1063 |
卖出 |
| 09:42:27 |
81 |
11 |
1074 |
卖出 |
| 09:42:30 |
81 |
3 |
1077 |
买入 |
| 09:42:42 |
81.07 |
7 |
1084 |
买入 |
| 09:42:45 |
80.93 |
1 |
1085 |
卖出 |
| 09:42:48 |
81.1 |
3 |
1088 |
买入 |
| 09:42:54 |
81.26 |
10 |
1098 |
买入 |
| 09:43:03 |
80.99 |
7 |
1105 |
卖出 |
| 09:43:12 |
81.24 |
1 |
1106 |
买入 |
| 09:43:15 |
81.06 |
4 |
1110 |
卖出 |
| 09:43:39 |
81.12 |
3 |
1113 |
买入 |
| 09:43:45 |
81.15 |
10 |
1123 |
卖出 |
| 09:43:51 |
81.2 |
1 |
1124 |
买入 |
| 09:44:00 |
81.24 |
3 |
1127 |
买入 |
| 09:44:06 |
81.27 |
6 |
1133 |
买入 |
| 09:44:09 |
81.31 |
1 |
1134 |
买入 |
| 09:44:36 |
81.62 |
5 |
1139 |
卖出 |
| 09:44:42 |
81.62 |
3 |
1142 |
卖出 |
| 09:44:57 |
81.62 |
4 |
1146 |
卖出 |
| 09:45:03 |
81.62 |
4 |
1150 |
买入 |
| 09:45:06 |
81.61 |
2 |
1152 |
卖出 |
| 09:45:09 |
81.47 |
7 |
1159 |
卖出 |
| 09:45:12 |
81.32 |
3 |
1162 |
卖出 |
| 09:45:27 |
81.6 |
4 |
1166 |
买入 |
| 09:45:36 |
81.6 |
3 |
1169 |
卖出 |
| 09:45:39 |
81.6 |
8 |
1177 |
卖出 |
| 09:45:42 |
81.6 |
5 |
1182 |
卖出 |
| 09:45:45 |
81.6 |
6 |
1188 |
卖出 |
| 09:45:48 |
81.6 |
5 |
1193 |
卖出 |
| 09:45:57 |
81.6 |
5 |
1198 |
卖出 |
| 09:46:03 |
81.6 |
5 |
1203 |
买入 |
| 09:46:09 |
81.59 |
12 |
1215 |
卖出 |
| 09:46:12 |
81.66 |
1 |
1216 |
卖出 |
| 09:46:30 |
81.95 |
4 |
1220 |
买入 |
| 09:46:36 |
81.67 |
4 |
1224 |
卖出 |
| 09:46:42 |
81.95 |
2 |
1226 |
买入 |
| 09:47:03 |
81.9 |
2 |
1228 |
买入 |
| 09:47:06 |
81.89 |
1 |
1229 |
卖出 |
| 09:47:12 |
81.74 |
3 |
1232 |
卖出 |
| 09:47:21 |
81.89 |
1 |
1233 |
买入 |
| 09:47:24 |
81.9 |
3 |
1236 |
买入 |
| 09:47:45 |
81.74 |
1 |
1237 |
卖出 |
| 09:47:54 |
81.88 |
1 |
1238 |
买入 |
| 09:48:00 |
81.69 |
3 |
1241 |
卖出 |
| 09:48:15 |
81.69 |
1 |
1242 |
卖出 |
| 09:48:21 |
81.68 |
1 |
1243 |
卖出 |
| 09:48:30 |
81.68 |
2 |
1245 |
卖出 |
| 09:48:54 |
82 |
38 |
1283 |
买入 |
| 09:48:57 |
82 |
8 |
1291 |
买入 |
| 09:49:12 |
82.01 |
3 |
1294 |
卖出 |
| 09:49:24 |
82.27 |
3 |
1297 |
买入 |
| 09:49:30 |
82 |
2 |
1299 |
卖出 |
| 09:49:48 |
82.21 |
1 |
1300 |
买入 |
| 09:50:12 |
82.19 |
1 |
1301 |
买入 |
| 09:50:27 |
81.86 |
4 |
1305 |
卖出 |
| 09:50:45 |
81.83 |
1 |
1306 |
买入 |
| 09:50:51 |
81.85 |
1 |
1307 |
买入 |
| 09:50:54 |
81.86 |
2 |
1309 |
卖出 |
| 09:50:57 |
81.87 |
1 |
1310 |
买入 |
| 09:51:09 |
81.88 |
4 |
1314 |
卖出 |
| 09:51:12 |
81.87 |
1 |
1315 |
卖出 |
| 09:51:21 |
81.88 |
1 |
1316 |
买入 |
| 09:51:24 |
81.87 |
1 |
1317 |
卖出 |
| 09:51:30 |
81.88 |
1 |
1318 |
卖出 |
| 09:51:33 |
81.87 |
6 |
1324 |
卖出 |
| 09:51:36 |
81.86 |
2 |
1326 |
卖出 |
| 09:51:39 |
81.88 |
2 |
1328 |
买入 |
| 09:51:42 |
81.88 |
1 |
1329 |
买入 |
| 09:51:48 |
81.87 |
2 |
1331 |
卖出 |
| 09:51:51 |
81.88 |
1 |
1332 |
买入 |
| 09:51:54 |
81.9 |
1 |
1333 |
卖出 |
| 09:52:03 |
81.9 |
3 |
1336 |
卖出 |
| 09:52:39 |
81.79 |
1 |
1337 |
卖出 |
| 09:52:45 |
81.7 |
1 |
1338 |
卖出 |
| 09:52:51 |
81.7 |
1 |
1339 |
卖出 |
| 09:52:54 |
81.69 |
5 |
1344 |
卖出 |
| 09:52:57 |
81.69 |
2 |
1346 |
卖出 |
| 09:53:00 |
81.69 |
13 |
1359 |
卖出 |
| 09:53:06 |
81.69 |
8 |
1367 |
卖出 |
| 09:53:09 |
81.4 |
15 |
1382 |
卖出 |
| 09:53:18 |
81.32 |
3 |
1385 |
卖出 |
| 09:53:21 |
81.4 |
4 |
1389 |
买入 |
| 09:53:27 |
81.32 |
5 |
1394 |
卖出 |
| 09:53:33 |
81.41 |
6 |
1400 |
卖出 |
| 09:53:39 |
81.32 |
23 |
1423 |
卖出 |
| 09:53:42 |
81.32 |
5 |
1428 |
卖出 |
| 09:54:15 |
81.08 |
5 |
1433 |
卖出 |
| 09:54:21 |
81.08 |
1 |
1434 |
卖出 |
| 09:54:24 |
81.31 |
1 |
1435 |
买入 |
| 09:54:30 |
81.3 |
5 |
1440 |
买入 |
| 09:54:45 |
81.3 |
3 |
1443 |
买入 |
| 09:54:57 |
81.09 |
40 |
1483 |
卖出 |
| 09:55:06 |
81.21 |
1 |
1484 |
买入 |
| 09:55:18 |
81.19 |
1 |
1485 |
卖出 |
| 09:55:24 |
81.31 |
5 |
1490 |
买入 |
| 09:55:27 |
81.33 |
4 |
1494 |
卖出 |
| 09:55:51 |
81.43 |
6 |
1500 |
买入 |
| 09:56:12 |
81.5 |
2 |
1502 |
买入 |
| 09:56:15 |
81.44 |
7 |
1509 |
卖出 |
| 09:56:18 |
81.5 |
53 |
1562 |
买入 |
| 09:56:21 |
81.5 |
20 |
1582 |
买入 |
| 09:56:24 |
81.5 |
2 |
1584 |
买入 |
| 09:56:27 |
81.5 |
9 |
1593 |
买入 |
| 09:56:30 |
81.5 |
3 |
1596 |
买入 |
| 09:56:39 |
81.5 |
2 |
1598 |
买入 |
| 09:57:06 |
81.5 |
197 |
1795 |
买入 |
| 09:57:42 |
81.69 |
1 |
1796 |
买入 |
| 09:58:15 |
81.76 |
28 |
1824 |
买入 |
| 09:58:24 |
82 |
1 |
1825 |
买入 |
| 09:58:42 |
81.97 |
1 |
1826 |
卖出 |
| 09:58:45 |
81.97 |
1 |
1827 |
卖出 |
| 09:58:51 |
82.12 |
2 |
1829 |
买入 |
| 09:59:06 |
81.96 |
2 |
1831 |
卖出 |
| 09:59:09 |
82.07 |
1 |
1832 |
买入 |
| 09:59:12 |
81.96 |
1 |
1833 |
卖出 |
| 09:59:39 |
82.07 |
3 |
1836 |
买入 |
| 09:59:42 |
82.08 |
1 |
1837 |
买入 |
| 09:59:45 |
82.1 |
1 |
1838 |
买入 |
| 09:59:51 |
82.15 |
1 |
1839 |
买入 |
| 09:59:54 |
82.07 |
5 |
1844 |
卖出 |
| 10:00:09 |
81.99 |
1 |
1845 |
卖出 |
| 10:00:12 |
82.2 |
1 |
1846 |
买入 |
| 10:00:15 |
81.97 |
4 |
1850 |
卖出 |
| 10:00:18 |
82.1 |
2 |
1852 |
买入 |
| 10:00:45 |
82.2 |
2 |
1854 |
买入 |
| 10:00:54 |
82.2 |
1 |
1855 |
买入 |
| 10:01:00 |
82.29 |
8 |
1863 |
买入 |
| 10:01:03 |
82.3 |
6 |
1869 |
买入 |
| 10:01:06 |
82.3 |
1 |
1870 |
卖出 |
| 10:01:18 |
82.3 |
6 |
1876 |
卖出 |
| 10:01:24 |
82.3 |
13 |
1889 |
买入 |
| 10:01:27 |
82.3 |
1 |
1890 |
买入 |
| 10:01:33 |
82.28 |
4 |
1894 |
卖出 |
| 10:01:45 |
82.43 |
4 |
1898 |
买入 |
| 10:01:48 |
82.32 |
1 |
1899 |
卖出 |
| 10:01:54 |
82.25 |
5 |
1904 |
卖出 |
| 10:01:57 |
82.26 |
2 |
1906 |
买入 |
| 10:02:06 |
82.25 |
2 |
1908 |
卖出 |
| 10:02:09 |
82.25 |
1 |
1909 |
卖出 |
| 10:02:15 |
82.25 |
1 |
1910 |
卖出 |
| 10:02:27 |
82.02 |
1 |
1911 |
卖出 |
| 10:02:30 |
82.02 |
1 |
1912 |
买入 |
| 10:02:33 |
82.02 |
1 |
1913 |
卖出 |
| 10:02:36 |
81.96 |
9 |
1922 |
卖出 |
| 10:02:42 |
81.96 |
1 |
1923 |
卖出 |
| 10:02:45 |
81.96 |
2 |
1925 |
卖出 |
| 10:02:48 |
81.96 |
1 |
1926 |
卖出 |
| 10:02:51 |
81.96 |
1 |
1927 |
卖出 |
| 10:02:57 |
81.96 |
1 |
1928 |
卖出 |
| 10:03:00 |
81.96 |
1 |
1929 |
卖出 |