音飞储存[603066]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:51 |
9.26 |
196 |
196 |
集合竞价 |
| 09:18:24 |
9.05 |
0 |
0 |
集合竞价 |
| 09:22:42 |
9.08 |
5 |
5 |
集合竞价 |
| 09:23:48 |
9.08 |
25 |
25 |
集合竞价 |
| 09:23:57 |
9.08 |
95 |
95 |
集合竞价 |
| 09:24:21 |
9.08 |
181 |
181 |
集合竞价 |
| 09:24:30 |
9.08 |
284 |
284 |
集合竞价 |
| 09:24:45 |
9.08 |
298 |
298 |
集合竞价 |
| 09:24:48 |
9.08 |
330 |
330 |
集合竞价 |
| 09:24:54 |
9.06 |
330 |
330 |
集合竞价 |
| 09:25:06 |
9.06 |
330 |
660 |
买入 |
| 09:30:00 |
9.05 |
35 |
695 |
卖出 |
| 09:30:03 |
9.05 |
120 |
815 |
买入 |
| 09:30:06 |
8.99 |
1 |
816 |
卖出 |
| 09:30:09 |
8.99 |
128 |
944 |
卖出 |
| 09:30:12 |
8.98 |
37 |
981 |
卖出 |
| 09:30:15 |
8.99 |
48 |
1029 |
买入 |
| 09:30:18 |
8.95 |
3 |
1032 |
卖出 |
| 09:30:21 |
8.96 |
10 |
1042 |
买入 |
| 09:30:24 |
8.98 |
1 |
1043 |
买入 |
| 09:30:27 |
8.99 |
5 |
1048 |
买入 |
| 09:30:30 |
8.99 |
37 |
1085 |
买入 |
| 09:30:33 |
8.99 |
58 |
1143 |
买入 |
| 09:30:36 |
8.99 |
42 |
1185 |
买入 |
| 09:30:39 |
8.99 |
4 |
1189 |
卖出 |
| 09:30:42 |
8.99 |
3 |
1192 |
卖出 |
| 09:30:45 |
8.99 |
27 |
1219 |
卖出 |
| 09:30:48 |
8.99 |
13 |
1232 |
卖出 |
| 09:30:51 |
9.03 |
10 |
1242 |
买入 |
| 09:30:54 |
9.03 |
2 |
1244 |
买入 |
| 09:31:00 |
9.01 |
1 |
1245 |
卖出 |
| 09:31:03 |
9 |
16 |
1261 |
卖出 |
| 09:31:06 |
9.01 |
5 |
1266 |
买入 |
| 09:31:09 |
9.01 |
6 |
1272 |
卖出 |
| 09:31:15 |
9.02 |
8 |
1280 |
卖出 |
| 09:31:18 |
9.02 |
2 |
1282 |
卖出 |
| 09:31:21 |
9.02 |
2 |
1284 |
卖出 |
| 09:31:24 |
9.03 |
11 |
1295 |
买入 |
| 09:31:27 |
9.03 |
12 |
1307 |
买入 |
| 09:31:30 |
9.03 |
4 |
1311 |
买入 |
| 09:31:33 |
9.03 |
68 |
1379 |
买入 |
| 09:31:36 |
9.03 |
4 |
1383 |
买入 |
| 09:31:39 |
9.03 |
9 |
1392 |
买入 |
| 09:31:42 |
9.02 |
2 |
1394 |
卖出 |
| 09:31:45 |
9.01 |
78 |
1472 |
卖出 |
| 09:31:48 |
9.01 |
3 |
1475 |
卖出 |
| 09:31:51 |
9.01 |
5 |
1480 |
卖出 |
| 09:31:54 |
9.01 |
4 |
1484 |
买入 |
| 09:31:57 |
9.01 |
6 |
1490 |
买入 |
| 09:32:00 |
9 |
8 |
1498 |
卖出 |
| 09:32:03 |
9 |
4 |
1502 |
卖出 |
| 09:32:06 |
9 |
2 |
1504 |
卖出 |
| 09:32:09 |
9 |
70 |
1574 |
卖出 |
| 09:32:12 |
9.01 |
4 |
1578 |
买入 |
| 09:32:15 |
9.01 |
1 |
1579 |
买入 |
| 09:32:18 |
9.01 |
3 |
1582 |
买入 |
| 09:32:21 |
9.02 |
28 |
1610 |
买入 |
| 09:32:24 |
9.02 |
74 |
1684 |
买入 |
| 09:32:27 |
9.02 |
2 |
1686 |
买入 |
| 09:32:30 |
9.02 |
37 |
1723 |
买入 |
| 09:32:33 |
9.04 |
22 |
1745 |
买入 |
| 09:32:36 |
9.04 |
24 |
1769 |
买入 |
| 09:32:39 |
9.04 |
2 |
1771 |
买入 |
| 09:32:42 |
9.04 |
23 |
1794 |
买入 |
| 09:32:45 |
9.04 |
5 |
1799 |
卖出 |
| 09:32:48 |
9.04 |
2 |
1801 |
卖出 |
| 09:32:51 |
9.04 |
2 |
1803 |
卖出 |
| 09:32:54 |
9.04 |
2 |
1805 |
卖出 |
| 09:32:57 |
9.04 |
2 |
1807 |
卖出 |
| 09:33:00 |
9.04 |
6 |
1813 |
卖出 |
| 09:33:03 |
9.04 |
2 |
1815 |
卖出 |
| 09:33:06 |
9.04 |
1 |
1816 |
卖出 |
| 09:33:09 |
9.05 |
51 |
1867 |
买入 |
| 09:33:12 |
9.04 |
4 |
1871 |
卖出 |
| 09:33:15 |
9.04 |
1 |
1872 |
卖出 |
| 09:33:21 |
9.05 |
2 |
1874 |
买入 |
| 09:33:27 |
9.05 |
11 |
1885 |
买入 |
| 09:33:30 |
9.05 |
2 |
1887 |
买入 |
| 09:33:33 |
9.05 |
11 |
1898 |
买入 |
| 09:33:36 |
9.05 |
10 |
1908 |
买入 |
| 09:33:39 |
9.05 |
5 |
1913 |
买入 |
| 09:33:42 |
9.05 |
1 |
1914 |
买入 |
| 09:33:45 |
9.05 |
13 |
1927 |
买入 |
| 09:33:48 |
9.05 |
20 |
1947 |
买入 |
| 09:33:51 |
9.05 |
37 |
1984 |
买入 |
| 09:33:54 |
9.04 |
19 |
2003 |
卖出 |
| 09:33:57 |
9.05 |
34 |
2037 |
买入 |
| 09:34:00 |
9.04 |
14 |
2051 |
卖出 |
| 09:34:03 |
9.05 |
31 |
2082 |
买入 |
| 09:34:06 |
9.06 |
115 |
2197 |
买入 |
| 09:34:09 |
9.06 |
58 |
2255 |
买入 |
| 09:34:12 |
9.06 |
17 |
2272 |
买入 |
| 09:34:15 |
9.06 |
8 |
2280 |
买入 |
| 09:34:18 |
9.06 |
5 |
2285 |
买入 |
| 09:34:21 |
9.08 |
4 |
2289 |
买入 |
| 09:34:27 |
9.07 |
15 |
2304 |
买入 |
| 09:34:30 |
9.07 |
8 |
2312 |
卖出 |
| 09:34:33 |
9.07 |
5 |
2317 |
卖出 |
| 09:34:36 |
9.07 |
53 |
2370 |
卖出 |
| 09:34:39 |
9.07 |
149 |
2519 |
卖出 |
| 09:34:42 |
9.07 |
34 |
2553 |
买入 |
| 09:34:45 |
9.07 |
3 |
2556 |
卖出 |
| 09:34:48 |
9.06 |
5 |
2561 |
卖出 |
| 09:34:51 |
9.08 |
24 |
2585 |
买入 |
| 09:34:54 |
9.07 |
7 |
2592 |
卖出 |
| 09:34:57 |
9.07 |
15 |
2607 |
卖出 |
| 09:35:00 |
9.05 |
67 |
2674 |
卖出 |
| 09:35:03 |
9.06 |
115 |
2789 |
买入 |
| 09:35:06 |
9.05 |
80 |
2869 |
卖出 |
| 09:35:12 |
9.04 |
7 |
2876 |
卖出 |
| 09:35:15 |
9.04 |
81 |
2957 |
卖出 |
| 09:35:18 |
9.04 |
5 |
2962 |
卖出 |
| 09:35:21 |
9.04 |
5 |
2967 |
卖出 |
| 09:35:24 |
9.04 |
31 |
2998 |
卖出 |
| 09:35:27 |
9.03 |
4 |
3002 |
卖出 |
| 09:35:30 |
9.03 |
4 |
3006 |
卖出 |
| 09:35:33 |
9.03 |
38 |
3044 |
卖出 |
| 09:35:36 |
9.03 |
11 |
3055 |
卖出 |
| 09:35:39 |
9.03 |
1 |
3056 |
卖出 |
| 09:35:42 |
9.03 |
1 |
3057 |
卖出 |
| 09:35:45 |
9.04 |
1 |
3058 |
买入 |
| 09:35:48 |
9.06 |
3 |
3061 |
买入 |
| 09:35:54 |
9.08 |
119 |
3180 |
买入 |
| 09:36:03 |
9.04 |
1 |
3181 |
卖出 |
| 09:36:06 |
9.07 |
14 |
3195 |
买入 |
| 09:36:12 |
9.07 |
4 |
3199 |
卖出 |
| 09:36:15 |
9.08 |
31 |
3230 |
买入 |
| 09:36:18 |
9.08 |
39 |
3269 |
买入 |
| 09:36:21 |
9.09 |
20 |
3289 |
卖出 |
| 09:36:24 |
9.1 |
36 |
3325 |
买入 |
| 09:36:30 |
9.1 |
10 |
3335 |
买入 |
| 09:36:36 |
9.11 |
10 |
3345 |
买入 |
| 09:36:39 |
9.1 |
108 |
3453 |
卖出 |
| 09:36:42 |
9.1 |
16 |
3469 |
买入 |
| 09:36:45 |
9.09 |
3 |
3472 |
买入 |
| 09:36:48 |
9.09 |
1 |
3473 |
买入 |
| 09:36:51 |
9.08 |
1 |
3474 |
卖出 |
| 09:36:54 |
9.08 |
1 |
3475 |
卖出 |
| 09:36:57 |
9.08 |
1 |
3476 |
买入 |
| 09:37:00 |
9.09 |
2 |
3478 |
买入 |
| 09:37:03 |
9.07 |
11 |
3489 |
卖出 |
| 09:37:06 |
9.08 |
82 |
3571 |
买入 |
| 09:37:09 |
9.07 |
10 |
3581 |
卖出 |
| 09:37:12 |
9.07 |
2 |
3583 |
买入 |
| 09:37:18 |
9.06 |
53 |
3636 |
卖出 |
| 09:37:21 |
9.08 |
3 |
3639 |
买入 |
| 09:37:33 |
9.07 |
6 |
3645 |
卖出 |
| 09:37:36 |
9.07 |
4 |
3649 |
卖出 |
| 09:37:39 |
9.07 |
2 |
3651 |
卖出 |
| 09:37:42 |
9.07 |
3 |
3654 |
卖出 |
| 09:37:45 |
9.07 |
9 |
3663 |
卖出 |
| 09:37:48 |
9.07 |
6 |
3669 |
卖出 |
| 09:37:51 |
9.07 |
4 |
3673 |
卖出 |
| 09:37:54 |
9.07 |
61 |
3734 |
卖出 |
| 09:37:57 |
9.07 |
4 |
3738 |
卖出 |
| 09:38:00 |
9.07 |
4 |
3742 |
卖出 |
| 09:38:03 |
9.07 |
35 |
3777 |
卖出 |
| 09:38:06 |
9.07 |
12 |
3789 |
卖出 |
| 09:38:09 |
9.06 |
4 |
3793 |
卖出 |
| 09:38:12 |
9.06 |
41 |
3834 |
卖出 |
| 09:38:15 |
9.05 |
43 |
3877 |
卖出 |
| 09:38:18 |
9.05 |
2 |
3879 |
卖出 |
| 09:38:21 |
9.05 |
20 |
3899 |
卖出 |
| 09:38:24 |
9.04 |
16 |
3915 |
卖出 |
| 09:38:27 |
9.06 |
15 |
3930 |
买入 |
| 09:38:30 |
9.06 |
5 |
3935 |
卖出 |
| 09:38:33 |
9.04 |
8 |
3943 |
卖出 |
| 09:38:36 |
9.04 |
7 |
3950 |
卖出 |
| 09:38:39 |
9.03 |
18 |
3968 |
卖出 |
| 09:38:42 |
9.06 |
18 |
3986 |
买入 |
| 09:38:45 |
9.02 |
30 |
4016 |
卖出 |
| 09:39:00 |
9.02 |
2 |
4018 |
卖出 |
| 09:39:03 |
9.02 |
1 |
4019 |
卖出 |
| 09:39:09 |
9.03 |
3 |
4022 |
买入 |
| 09:39:12 |
9.02 |
14 |
4036 |
卖出 |
| 09:39:15 |
9.03 |
9 |
4045 |
买入 |
| 09:39:18 |
9.02 |
13 |
4058 |
卖出 |
| 09:39:21 |
9.02 |
13 |
4071 |
卖出 |
| 09:39:24 |
9.02 |
4 |
4075 |
卖出 |
| 09:39:27 |
9.01 |
2 |
4077 |
卖出 |
| 09:39:30 |
9.01 |
4 |
4081 |
卖出 |
| 09:39:33 |
9.01 |
51 |
4132 |
卖出 |
| 09:39:36 |
9.01 |
1 |
4133 |
卖出 |
| 09:39:39 |
9.02 |
11 |
4144 |
卖出 |
| 09:39:54 |
9.02 |
1 |
4145 |
卖出 |
| 09:40:03 |
9.02 |
1 |
4146 |
卖出 |
| 09:40:06 |
9.04 |
21 |
4167 |
买入 |
| 09:40:09 |
9.04 |
5 |
4172 |
卖出 |
| 09:40:21 |
9.04 |
1 |
4173 |
卖出 |
| 09:40:24 |
9.04 |
1 |
4174 |
卖出 |
| 09:40:33 |
9.04 |
2 |
4176 |
卖出 |
| 09:40:36 |
9.04 |
3 |
4179 |
买入 |
| 09:40:39 |
9.05 |
6 |
4185 |
买入 |
| 09:40:42 |
9.04 |
1 |
4186 |
卖出 |
| 09:40:48 |
9.05 |
6 |
4192 |
买入 |
| 09:40:51 |
9.05 |
17 |
4209 |
买入 |
| 09:40:54 |
9.06 |
3 |
4212 |
买入 |
| 09:40:57 |
9.04 |
3 |
4215 |
卖出 |
| 09:41:00 |
9.04 |
3 |
4218 |
卖出 |
| 09:41:03 |
9.04 |
10 |
4228 |
卖出 |
| 09:41:06 |
9.04 |
23 |
4251 |
卖出 |
| 09:41:09 |
9.04 |
12 |
4263 |
卖出 |
| 09:41:12 |
9.04 |
1 |
4264 |
卖出 |
| 09:41:15 |
9.04 |
1 |
4265 |
卖出 |
| 09:41:36 |
9.04 |
8 |
4273 |
卖出 |
| 09:41:39 |
9.04 |
80 |
4353 |
卖出 |
| 09:41:42 |
9.04 |
1 |
4354 |
卖出 |
| 09:41:45 |
9.04 |
3 |
4357 |
卖出 |
| 09:41:48 |
9.04 |
19 |
4376 |
卖出 |
| 09:41:51 |
9.04 |
55 |
4431 |
卖出 |
| 09:41:54 |
9.04 |
2 |
4433 |
卖出 |
| 09:41:57 |
9.04 |
2 |
4435 |
卖出 |
| 09:42:00 |
9.04 |
99 |
4534 |
卖出 |
| 09:42:03 |
9.04 |
21 |
4555 |
卖出 |
| 09:42:09 |
9.04 |
16 |
4571 |
买入 |
| 09:42:18 |
9.03 |
8 |
4579 |
卖出 |
| 09:42:27 |
9.03 |
4 |
4583 |
卖出 |
| 09:42:30 |
9.03 |
12 |
4595 |
卖出 |
| 09:42:33 |
9.03 |
6 |
4601 |
卖出 |
| 09:42:48 |
9.03 |
3 |
4604 |
卖出 |
| 09:43:09 |
9.04 |
6 |
4610 |
买入 |
| 09:43:12 |
9.04 |
47 |
4657 |
买入 |
| 09:43:15 |
9.04 |
51 |
4708 |
买入 |
| 09:43:18 |
9.05 |
2 |
4710 |
买入 |
| 09:43:21 |
9.05 |
8 |
4718 |
买入 |
| 09:43:30 |
9.05 |
1 |
4719 |
卖出 |
| 09:43:48 |
9.06 |
2 |
4721 |
买入 |
| 09:43:51 |
9.06 |
1 |
4722 |
买入 |
| 09:43:54 |
9.06 |
6 |
4728 |
买入 |
| 09:43:57 |
9.06 |
6 |
4734 |
买入 |
| 09:44:00 |
9.06 |
3 |
4737 |
买入 |
| 09:44:09 |
9.07 |
6 |
4743 |
买入 |
| 09:44:12 |
9.06 |
20 |
4763 |
卖出 |
| 09:44:18 |
9.09 |
101 |
4864 |
买入 |
| 09:44:27 |
9.09 |
7 |
4871 |
买入 |
| 09:44:33 |
9.09 |
11 |
4882 |
买入 |
| 09:44:36 |
9.09 |
9 |
4891 |
卖出 |
| 09:44:39 |
9.09 |
13 |
4904 |
卖出 |
| 09:44:48 |
9.09 |
6 |
4910 |
买入 |
| 09:44:51 |
9.09 |
10 |
4920 |
买入 |
| 09:44:54 |
9.09 |
1 |
4921 |
买入 |
| 09:44:57 |
9.09 |
55 |
4976 |
买入 |
| 09:45:03 |
9.09 |
2 |
4978 |
卖出 |
| 09:45:06 |
9.08 |
3 |
4981 |
卖出 |
| 09:45:09 |
9.09 |
3 |
4984 |
买入 |
| 09:45:30 |
9.08 |
4 |
4988 |
卖出 |
| 09:45:33 |
9.08 |
6 |
4994 |
卖出 |
| 09:45:36 |
9.08 |
9 |
5003 |
卖出 |
| 09:45:42 |
9.08 |
9 |
5012 |
买入 |
| 09:45:45 |
9.1 |
75 |
5087 |
买入 |
| 09:45:48 |
9.1 |
5 |
5092 |
买入 |
| 09:45:51 |
9.1 |
30 |
5122 |
买入 |
| 09:45:54 |
9.1 |
10 |
5132 |
买入 |
| 09:45:57 |
9.1 |
1 |
5133 |
买入 |
| 09:46:03 |
9.1 |
8 |
5141 |
买入 |
| 09:46:06 |
9.1 |
137 |
5278 |
买入 |
| 09:46:09 |
9.11 |
6 |
5284 |
买入 |
| 09:46:12 |
9.11 |
1 |
5285 |
买入 |
| 09:46:15 |
9.1 |
25 |
5310 |
卖出 |
| 09:46:18 |
9.1 |
80 |
5390 |
卖出 |
| 09:46:21 |
9.1 |
48 |
5438 |
卖出 |
| 09:46:24 |
9.1 |
12 |
5450 |
买入 |
| 09:46:27 |
9.1 |
1 |
5451 |
买入 |
| 09:46:30 |
9.1 |
10 |
5461 |
买入 |
| 09:46:33 |
9.12 |
449 |
5910 |
买入 |
| 09:46:36 |
9.12 |
21 |
5931 |
卖出 |
| 09:46:39 |
9.12 |
4 |
5935 |
买入 |
| 09:46:45 |
9.12 |
40 |
5975 |
买入 |
| 09:46:48 |
9.13 |
45 |
6020 |
买入 |
| 09:46:51 |
9.15 |
185 |
6205 |
买入 |
| 09:46:54 |
9.14 |
3 |
6208 |
卖出 |
| 09:46:57 |
9.14 |
13 |
6221 |
买入 |
| 09:47:00 |
9.14 |
8 |
6229 |
卖出 |
| 09:47:06 |
9.14 |
26 |
6255 |
买入 |
| 09:47:09 |
9.14 |
22 |
6277 |
卖出 |
| 09:47:12 |
9.14 |
19 |
6296 |
卖出 |
| 09:47:15 |
9.14 |
24 |
6320 |
卖出 |
| 09:47:18 |
9.14 |
19 |
6339 |
卖出 |
| 09:47:21 |
9.14 |
5 |
6344 |
买入 |
| 09:47:27 |
9.14 |
13 |
6357 |
买入 |
| 09:47:39 |
9.12 |
9 |
6366 |
卖出 |
| 09:47:42 |
9.12 |
27 |
6393 |
卖出 |
| 09:47:45 |
9.12 |
29 |
6422 |
卖出 |
| 09:47:48 |
9.13 |
6 |
6428 |
买入 |
| 09:47:54 |
9.11 |
19 |
6447 |
卖出 |
| 09:47:57 |
9.11 |
11 |
6458 |
买入 |
| 09:48:00 |
9.11 |
15 |
6473 |
买入 |
| 09:48:06 |
9.1 |
7 |
6480 |
卖出 |
| 09:48:09 |
9.1 |
14 |
6494 |
卖出 |
| 09:48:12 |
9.1 |
19 |
6513 |
卖出 |
| 09:48:15 |
9.1 |
28 |
6541 |
卖出 |
| 09:48:24 |
9.1 |
3 |
6544 |
买入 |
| 09:48:27 |
9.1 |
7 |
6551 |
买入 |
| 09:48:30 |
9.1 |
5 |
6556 |
买入 |
| 09:48:57 |
9.1 |
1 |
6557 |
卖出 |
| 09:49:03 |
9.1 |
2 |
6559 |
卖出 |
| 09:49:06 |
9.11 |
27 |
6586 |
买入 |
| 09:49:24 |
9.11 |
10 |
6596 |
买入 |
| 09:49:27 |
9.1 |
23 |
6619 |
卖出 |
| 09:49:39 |
9.1 |
6 |
6625 |
买入 |