智飞生物[300122]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
94.49 |
48 |
48 |
集合竞价 |
| 09:15:12 |
94.49 |
73 |
73 |
集合竞价 |
| 09:15:39 |
94.49 |
83 |
83 |
集合竞价 |
| 09:15:48 |
94.49 |
84 |
84 |
集合竞价 |
| 09:15:57 |
94.49 |
84 |
84 |
集合竞价 |
| 09:16:06 |
94.49 |
114 |
114 |
集合竞价 |
| 09:16:15 |
94.49 |
117 |
117 |
集合竞价 |
| 09:16:33 |
94.49 |
117 |
117 |
集合竞价 |
| 09:16:42 |
94.49 |
87 |
87 |
集合竞价 |
| 09:16:51 |
94.49 |
85 |
85 |
集合竞价 |
| 09:17:00 |
94.16 |
96 |
96 |
集合竞价 |
| 09:17:09 |
94.17 |
96 |
96 |
集合竞价 |
| 09:17:18 |
94.16 |
97 |
97 |
集合竞价 |
| 09:17:36 |
94.18 |
99 |
99 |
集合竞价 |
| 09:17:45 |
94.17 |
99 |
99 |
集合竞价 |
| 09:18:03 |
94.16 |
106 |
106 |
集合竞价 |
| 09:18:12 |
94.16 |
109 |
109 |
集合竞价 |
| 09:18:21 |
94.29 |
97 |
97 |
集合竞价 |
| 09:18:30 |
94.28 |
96 |
96 |
集合竞价 |
| 09:18:39 |
94.28 |
97 |
97 |
集合竞价 |
| 09:18:48 |
94.2 |
99 |
99 |
集合竞价 |
| 09:18:57 |
94.49 |
114 |
114 |
集合竞价 |
| 09:19:06 |
94.49 |
116 |
116 |
集合竞价 |
| 09:19:15 |
94.2 |
111 |
111 |
集合竞价 |
| 09:19:24 |
94.2 |
113 |
113 |
集合竞价 |
| 09:19:33 |
94.2 |
113 |
113 |
集合竞价 |
| 09:19:42 |
94.2 |
117 |
117 |
集合竞价 |
| 09:19:51 |
94.2 |
119 |
119 |
集合竞价 |
| 09:20:00 |
94.19 |
123 |
123 |
集合竞价 |
| 09:20:03 |
94.19 |
123 |
123 |
集合竞价 |
| 09:20:12 |
94.19 |
125 |
125 |
集合竞价 |
| 09:20:21 |
94.19 |
126 |
126 |
集合竞价 |
| 09:20:30 |
94.19 |
127 |
127 |
集合竞价 |
| 09:20:39 |
94.18 |
127 |
127 |
集合竞价 |
| 09:20:48 |
94.18 |
128 |
128 |
集合竞价 |
| 09:20:57 |
94.18 |
130 |
130 |
集合竞价 |
| 09:21:06 |
94.18 |
132 |
132 |
集合竞价 |
| 09:21:15 |
94.18 |
146 |
146 |
集合竞价 |
| 09:21:24 |
94.18 |
147 |
147 |
集合竞价 |
| 09:21:33 |
94.17 |
150 |
150 |
集合竞价 |
| 09:21:42 |
94.17 |
151 |
151 |
集合竞价 |
| 09:21:51 |
94.18 |
185 |
185 |
集合竞价 |
| 09:22:00 |
94.18 |
191 |
191 |
集合竞价 |
| 09:22:09 |
94.18 |
197 |
197 |
集合竞价 |
| 09:22:18 |
94.18 |
219 |
219 |
集合竞价 |
| 09:22:27 |
94.18 |
269 |
269 |
集合竞价 |
| 09:22:36 |
94.18 |
288 |
288 |
集合竞价 |
| 09:22:45 |
94.18 |
295 |
295 |
集合竞价 |
| 09:22:54 |
94.18 |
298 |
298 |
集合竞价 |
| 09:23:03 |
94.18 |
298 |
298 |
集合竞价 |
| 09:23:12 |
94.18 |
298 |
298 |
集合竞价 |
| 09:23:21 |
94.18 |
307 |
307 |
集合竞价 |
| 09:23:30 |
94.17 |
326 |
326 |
集合竞价 |
| 09:23:39 |
94.12 |
346 |
346 |
集合竞价 |
| 09:23:48 |
94.1 |
355 |
355 |
集合竞价 |
| 09:23:57 |
94.08 |
377 |
377 |
集合竞价 |
| 09:24:06 |
94.08 |
397 |
397 |
集合竞价 |
| 09:24:15 |
94 |
545 |
545 |
集合竞价 |
| 09:24:24 |
93.98 |
609 |
609 |
集合竞价 |
| 09:24:33 |
93.8 |
645 |
645 |
集合竞价 |
| 09:24:42 |
93.54 |
680 |
680 |
集合竞价 |
| 09:24:51 |
93.5 |
724 |
724 |
集合竞价 |
| 09:25:00 |
93.5 |
757 |
757 |
集合竞价 |
| 09:25:03 |
93.5 |
810 |
1567 |
买入 |
| 09:30:03 |
93 |
1064 |
2631 |
卖出 |
| 09:30:06 |
92.99 |
634 |
3265 |
卖出 |
| 09:30:09 |
93 |
378 |
3643 |
买入 |
| 09:30:12 |
93.02 |
164 |
3807 |
卖出 |
| 09:30:15 |
93.11 |
216 |
4023 |
买入 |
| 09:30:18 |
93.28 |
258 |
4281 |
买入 |
| 09:30:21 |
93.1 |
150 |
4431 |
卖出 |
| 09:30:24 |
93.28 |
136 |
4567 |
买入 |
| 09:30:27 |
93.31 |
183 |
4750 |
买入 |
| 09:30:30 |
93.37 |
66 |
4816 |
买入 |
| 09:30:33 |
93.36 |
100 |
4916 |
卖出 |
| 09:30:36 |
93.3 |
117 |
5033 |
卖出 |
| 09:30:39 |
93.18 |
39 |
5072 |
卖出 |
| 09:30:42 |
93.16 |
55 |
5127 |
买入 |
| 09:30:45 |
93.15 |
92 |
5219 |
卖出 |
| 09:30:48 |
93 |
46 |
5265 |
卖出 |
| 09:30:51 |
93 |
234 |
5499 |
卖出 |
| 09:30:54 |
92.8 |
66 |
5565 |
卖出 |
| 09:30:57 |
92.59 |
28 |
5593 |
卖出 |
| 09:31:00 |
92.6 |
39 |
5632 |
卖出 |
| 09:31:03 |
92.61 |
124 |
5756 |
卖出 |
| 09:31:06 |
92.58 |
82 |
5838 |
卖出 |
| 09:31:09 |
92.62 |
179 |
6017 |
买入 |
| 09:31:12 |
92.67 |
702 |
6719 |
买入 |
| 09:31:15 |
92.67 |
65 |
6784 |
买入 |
| 09:31:18 |
92.8 |
48 |
6832 |
买入 |
| 09:31:21 |
92.97 |
109 |
6941 |
买入 |
| 09:31:24 |
93.14 |
26 |
6967 |
买入 |
| 09:31:27 |
93.35 |
156 |
7123 |
买入 |
| 09:31:30 |
93.39 |
251 |
7374 |
买入 |
| 09:31:33 |
93.38 |
80 |
7454 |
买入 |
| 09:31:36 |
93.45 |
378 |
7832 |
买入 |
| 09:31:39 |
93.52 |
134 |
7966 |
买入 |
| 09:31:42 |
93.77 |
79 |
8045 |
买入 |
| 09:31:45 |
93.77 |
72 |
8117 |
买入 |
| 09:31:48 |
93.53 |
509 |
8626 |
卖出 |
| 09:31:51 |
93.53 |
127 |
8753 |
卖出 |
| 09:31:54 |
93.52 |
90 |
8843 |
卖出 |
| 09:31:57 |
93.4 |
12 |
8855 |
卖出 |
| 09:32:00 |
93.3 |
62 |
8917 |
卖出 |
| 09:32:03 |
93.3 |
87 |
9004 |
卖出 |
| 09:32:06 |
93.62 |
261 |
9265 |
买入 |
| 09:32:09 |
93.6 |
214 |
9479 |
卖出 |
| 09:32:12 |
93.59 |
199 |
9678 |
卖出 |
| 09:32:15 |
93.59 |
117 |
9795 |
卖出 |
| 09:32:18 |
93.7 |
104 |
9899 |
买入 |
| 09:32:21 |
93.8 |
63 |
9962 |
买入 |
| 09:32:24 |
93.79 |
113 |
10075 |
卖出 |
| 09:32:27 |
93.81 |
52 |
10127 |
买入 |
| 09:32:30 |
93.88 |
100 |
10227 |
买入 |
| 09:32:33 |
94.03 |
350 |
10577 |
买入 |
| 09:32:36 |
94.1 |
139 |
10716 |
买入 |
| 09:32:39 |
94.12 |
28 |
10744 |
买入 |
| 09:32:42 |
94.12 |
43 |
10787 |
买入 |
| 09:32:45 |
94.16 |
23 |
10810 |
买入 |
| 09:32:48 |
94.16 |
67 |
10877 |
卖出 |
| 09:32:51 |
94.17 |
22 |
10899 |
买入 |
| 09:32:54 |
94.18 |
83 |
10982 |
买入 |
| 09:32:57 |
94.16 |
103 |
11085 |
卖出 |
| 09:33:00 |
94.18 |
86 |
11171 |
卖出 |
| 09:33:03 |
94.21 |
28 |
11199 |
买入 |
| 09:33:06 |
94.31 |
132 |
11331 |
买入 |
| 09:33:09 |
94.4 |
43 |
11374 |
买入 |
| 09:33:12 |
94.65 |
455 |
11829 |
买入 |
| 09:33:15 |
94.68 |
154 |
11983 |
买入 |
| 09:33:18 |
94.86 |
70 |
12053 |
买入 |
| 09:33:21 |
94.8 |
222 |
12275 |
买入 |
| 09:33:24 |
94.8 |
175 |
12450 |
买入 |
| 09:33:27 |
94.75 |
269 |
12719 |
卖出 |
| 09:33:30 |
94.7 |
85 |
12804 |
卖出 |
| 09:33:33 |
94.78 |
83 |
12887 |
买入 |
| 09:33:36 |
94.75 |
86 |
12973 |
卖出 |
| 09:33:39 |
94.8 |
88 |
13061 |
买入 |
| 09:33:42 |
94.7 |
93 |
13154 |
买入 |
| 09:33:45 |
94.48 |
193 |
13347 |
卖出 |
| 09:33:48 |
94.48 |
49 |
13396 |
卖出 |
| 09:33:51 |
94.7 |
74 |
13470 |
买入 |
| 09:33:54 |
94.48 |
30 |
13500 |
卖出 |
| 09:33:57 |
94.48 |
13 |
13513 |
买入 |
| 09:34:00 |
94.35 |
76 |
13589 |
卖出 |
| 09:34:03 |
94.48 |
25 |
13614 |
买入 |
| 09:34:06 |
94.5 |
39 |
13653 |
买入 |
| 09:34:09 |
94.62 |
84 |
13737 |
买入 |
| 09:34:12 |
94.7 |
57 |
13794 |
买入 |
| 09:34:15 |
94.77 |
65 |
13859 |
买入 |
| 09:34:18 |
94.89 |
89 |
13948 |
买入 |
| 09:34:21 |
94.93 |
444 |
14392 |
买入 |
| 09:34:24 |
95 |
26 |
14418 |
买入 |
| 09:34:27 |
95.01 |
28 |
14446 |
卖出 |
| 09:34:30 |
95.1 |
55 |
14501 |
买入 |
| 09:34:33 |
94.94 |
53 |
14554 |
卖出 |
| 09:34:36 |
95.01 |
103 |
14657 |
买入 |
| 09:34:39 |
94.94 |
23 |
14680 |
卖出 |
| 09:34:42 |
94.94 |
29 |
14709 |
卖出 |
| 09:34:45 |
95 |
140 |
14849 |
买入 |
| 09:34:48 |
94.94 |
88 |
14937 |
卖出 |
| 09:34:51 |
94.94 |
74 |
15011 |
买入 |
| 09:34:54 |
94.72 |
24 |
15035 |
卖出 |
| 09:34:57 |
94.82 |
62 |
15097 |
买入 |
| 09:35:00 |
94.79 |
163 |
15260 |
买入 |
| 09:35:03 |
94.85 |
53 |
15313 |
买入 |
| 09:35:06 |
94.84 |
57 |
15370 |
卖出 |
| 09:35:09 |
94.85 |
61 |
15431 |
买入 |
| 09:35:12 |
94.94 |
92 |
15523 |
买入 |
| 09:35:15 |
94.88 |
286 |
15809 |
卖出 |
| 09:35:18 |
95.07 |
129 |
15938 |
买入 |
| 09:35:21 |
95.08 |
173 |
16111 |
买入 |
| 09:35:24 |
94.93 |
119 |
16230 |
卖出 |
| 09:35:27 |
95.07 |
94 |
16324 |
买入 |
| 09:35:30 |
94.92 |
182 |
16506 |
卖出 |
| 09:35:33 |
95.04 |
128 |
16634 |
买入 |
| 09:35:36 |
94.9 |
81 |
16715 |
卖出 |
| 09:35:39 |
94.91 |
70 |
16785 |
买入 |
| 09:35:42 |
94.89 |
39 |
16824 |
卖出 |
| 09:35:45 |
94.89 |
8 |
16832 |
卖出 |
| 09:35:48 |
94.9 |
26 |
16858 |
买入 |
| 09:35:51 |
94.89 |
19 |
16877 |
买入 |
| 09:35:54 |
94.8 |
60 |
16937 |
卖出 |
| 09:35:57 |
94.76 |
245 |
17182 |
卖出 |
| 09:36:00 |
94.8 |
43 |
17225 |
买入 |
| 09:36:03 |
94.76 |
33 |
17258 |
卖出 |
| 09:36:06 |
94.58 |
31 |
17289 |
卖出 |
| 09:36:09 |
94.51 |
12 |
17301 |
卖出 |
| 09:36:12 |
94.47 |
326 |
17627 |
卖出 |
| 09:36:15 |
94.32 |
41 |
17668 |
卖出 |
| 09:36:18 |
94.35 |
13 |
17681 |
买入 |
| 09:36:21 |
94.31 |
12 |
17693 |
卖出 |
| 09:36:24 |
94.23 |
93 |
17786 |
卖出 |
| 09:36:27 |
94.23 |
31 |
17817 |
买入 |
| 09:36:30 |
94.22 |
57 |
17874 |
卖出 |
| 09:36:33 |
94.22 |
28 |
17902 |
买入 |
| 09:36:36 |
94.23 |
47 |
17949 |
买入 |
| 09:36:39 |
94.2 |
36 |
17985 |
卖出 |
| 09:36:42 |
94.18 |
62 |
18047 |
卖出 |
| 09:36:45 |
94.13 |
85 |
18132 |
卖出 |
| 09:36:48 |
94.18 |
32 |
18164 |
买入 |
| 09:36:51 |
94.15 |
9 |
18173 |
卖出 |
| 09:36:54 |
94.12 |
33 |
18206 |
卖出 |
| 09:36:57 |
94.12 |
13 |
18219 |
卖出 |
| 09:37:00 |
94.16 |
73 |
18292 |
买入 |
| 09:37:03 |
94.15 |
42 |
18334 |
卖出 |
| 09:37:06 |
94.12 |
34 |
18368 |
卖出 |
| 09:37:09 |
94.16 |
12 |
18380 |
买入 |
| 09:37:12 |
94.16 |
28 |
18408 |
买入 |
| 09:37:15 |
94.16 |
60 |
18468 |
买入 |
| 09:37:18 |
94.16 |
14 |
18482 |
卖出 |
| 09:37:21 |
94.11 |
40 |
18522 |
卖出 |
| 09:37:24 |
94.1 |
33 |
18555 |
卖出 |
| 09:37:27 |
94.09 |
22 |
18577 |
卖出 |
| 09:37:30 |
94.11 |
26 |
18603 |
买入 |
| 09:37:33 |
94 |
66 |
18669 |
卖出 |
| 09:37:36 |
93.98 |
8 |
18677 |
卖出 |
| 09:37:39 |
94 |
26 |
18703 |
买入 |
| 09:37:42 |
93.99 |
12 |
18715 |
卖出 |
| 09:37:45 |
94.05 |
39 |
18754 |
买入 |
| 09:37:48 |
93.96 |
17 |
18771 |
卖出 |
| 09:37:51 |
93.98 |
68 |
18839 |
买入 |
| 09:37:54 |
93.94 |
18 |
18857 |
卖出 |
| 09:37:57 |
93.96 |
73 |
18930 |
买入 |
| 09:38:00 |
93.8 |
9 |
18939 |
卖出 |
| 09:38:03 |
93.93 |
12 |
18951 |
买入 |
| 09:38:06 |
93.8 |
41 |
18992 |
卖出 |
| 09:38:09 |
93.78 |
26 |
19018 |
卖出 |
| 09:38:12 |
93.76 |
35 |
19053 |
卖出 |
| 09:38:15 |
93.6 |
56 |
19109 |
卖出 |
| 09:38:18 |
93.66 |
19 |
19128 |
买入 |
| 09:38:21 |
93.69 |
538 |
19666 |
买入 |
| 09:38:24 |
93.73 |
64 |
19730 |
买入 |
| 09:38:27 |
93.68 |
12 |
19742 |
卖出 |
| 09:38:30 |
93.71 |
13 |
19755 |
买入 |
| 09:38:33 |
93.6 |
62 |
19817 |
卖出 |
| 09:38:36 |
93.57 |
35 |
19852 |
卖出 |
| 09:38:39 |
94 |
340 |
20192 |
买入 |
| 09:38:42 |
94 |
80 |
20272 |
卖出 |
| 09:38:45 |
94 |
108 |
20380 |
卖出 |
| 09:38:48 |
94 |
52 |
20432 |
买入 |
| 09:38:51 |
93.94 |
8 |
20440 |
卖出 |
| 09:38:54 |
93.86 |
28 |
20468 |
卖出 |
| 09:38:57 |
93.99 |
15 |
20483 |
买入 |
| 09:39:00 |
93.96 |
48 |
20531 |
卖出 |
| 09:39:03 |
93.94 |
15 |
20546 |
卖出 |
| 09:39:06 |
93.91 |
15 |
20561 |
卖出 |
| 09:39:09 |
93.94 |
16 |
20577 |
买入 |
| 09:39:12 |
93.95 |
29 |
20606 |
买入 |
| 09:39:15 |
94 |
7 |
20613 |
买入 |
| 09:39:18 |
93.95 |
11 |
20624 |
卖出 |
| 09:39:21 |
93.92 |
94 |
20718 |
卖出 |
| 09:39:24 |
93.91 |
195 |
20913 |
卖出 |
| 09:39:27 |
93.88 |
22 |
20935 |
卖出 |
| 09:39:30 |
93.87 |
39 |
20974 |
买入 |
| 09:39:33 |
93.87 |
5 |
20979 |
买入 |
| 09:39:36 |
93.8 |
24 |
21003 |
卖出 |
| 09:39:39 |
93.85 |
49 |
21052 |
买入 |
| 09:39:42 |
93.7 |
25 |
21077 |
卖出 |
| 09:39:45 |
93.7 |
34 |
21111 |
买入 |
| 09:39:48 |
93.66 |
27 |
21138 |
卖出 |
| 09:39:51 |
93.67 |
14 |
21152 |
买入 |
| 09:39:54 |
93.68 |
73 |
21225 |
买入 |
| 09:39:57 |
93.7 |
30 |
21255 |
买入 |
| 09:40:00 |
93.7 |
12 |
21267 |
买入 |
| 09:40:03 |
93.7 |
41 |
21308 |
买入 |
| 09:40:06 |
93.79 |
601 |
21909 |
买入 |
| 09:40:09 |
93.7 |
16 |
21925 |
卖出 |
| 09:40:12 |
93.67 |
37 |
21962 |
卖出 |
| 09:40:15 |
93.73 |
23 |
21985 |
买入 |
| 09:40:18 |
93.68 |
32 |
22017 |
卖出 |
| 09:40:21 |
93.78 |
10 |
22027 |
买入 |
| 09:40:24 |
93.93 |
15 |
22042 |
买入 |
| 09:40:27 |
93.97 |
24 |
22066 |
买入 |
| 09:40:30 |
93.79 |
50 |
22116 |
卖出 |
| 09:40:33 |
93.94 |
7 |
22123 |
买入 |
| 09:40:36 |
93.91 |
15 |
22138 |
卖出 |
| 09:40:39 |
94.18 |
527 |
22665 |
买入 |
| 09:40:42 |
94.18 |
21 |
22686 |
卖出 |
| 09:40:45 |
94.16 |
38 |
22724 |
卖出 |
| 09:40:48 |
94.28 |
23 |
22747 |
买入 |
| 09:40:51 |
94.47 |
55 |
22802 |
买入 |
| 09:40:54 |
94.4 |
16 |
22818 |
卖出 |
| 09:40:57 |
94.4 |
189 |
23007 |
卖出 |
| 09:41:00 |
94.33 |
153 |
23160 |
卖出 |
| 09:41:03 |
94.25 |
147 |
23307 |
卖出 |
| 09:41:06 |
94.28 |
13 |
23320 |
买入 |
| 09:41:09 |
94.27 |
7 |
23327 |
买入 |
| 09:41:12 |
94.18 |
25 |
23352 |
卖出 |
| 09:41:15 |
94.18 |
27 |
23379 |
卖出 |
| 09:41:18 |
94.39 |
74 |
23453 |
买入 |
| 09:41:21 |
94.27 |
48 |
23501 |
卖出 |
| 09:41:24 |
94.19 |
34 |
23535 |
卖出 |
| 09:41:27 |
94.66 |
46 |
23581 |
买入 |
| 09:41:30 |
94.48 |
74 |
23655 |
卖出 |
| 09:41:33 |
94.51 |
38 |
23693 |
卖出 |
| 09:41:36 |
94.54 |
8 |
23701 |
买入 |
| 09:41:39 |
94.54 |
29 |
23730 |
卖出 |
| 09:41:42 |
94.48 |
204 |
23934 |
卖出 |
| 09:41:45 |
94.51 |
37 |
23971 |
买入 |
| 09:41:48 |
94.54 |
22 |
23993 |
买入 |