双飞股份[300817]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:03 |
14.95 |
24 |
24 |
买入 |
| 09:30:06 |
14.55 |
17 |
41 |
卖出 |
| 09:30:09 |
14.76 |
1 |
42 |
买入 |
| 09:30:12 |
14.95 |
2 |
44 |
卖出 |
| 09:30:15 |
14.76 |
1 |
45 |
卖出 |
| 09:30:18 |
15.15 |
26 |
71 |
买入 |
| 09:30:24 |
15.14 |
1 |
72 |
买入 |
| 09:30:27 |
14.91 |
1 |
73 |
买入 |
| 09:30:30 |
14.9 |
1 |
74 |
卖出 |
| 09:30:36 |
14.9 |
20 |
94 |
买入 |
| 09:30:54 |
14.8 |
17 |
111 |
卖出 |
| 09:31:00 |
14.76 |
5 |
116 |
卖出 |
| 09:31:09 |
14.71 |
2 |
118 |
卖出 |
| 09:31:21 |
14.62 |
4 |
122 |
卖出 |
| 09:31:24 |
14.65 |
5 |
127 |
买入 |
| 09:31:27 |
14.61 |
11 |
138 |
卖出 |
| 09:31:30 |
14.69 |
17 |
155 |
买入 |
| 09:31:33 |
14.65 |
2 |
157 |
卖出 |
| 09:31:36 |
14.61 |
1 |
158 |
卖出 |
| 09:31:42 |
14.63 |
6 |
164 |
买入 |
| 09:31:45 |
14.6 |
10 |
174 |
卖出 |
| 09:31:51 |
14.6 |
6 |
180 |
卖出 |
| 09:31:54 |
14.6 |
3 |
183 |
卖出 |
| 09:31:57 |
14.6 |
1 |
184 |
卖出 |
| 09:32:03 |
14.6 |
10 |
194 |
买入 |
| 09:32:15 |
14.6 |
7 |
201 |
买入 |
| 09:32:18 |
14.65 |
5 |
206 |
买入 |
| 09:32:21 |
14.58 |
6 |
212 |
卖出 |
| 09:32:24 |
14.57 |
4 |
216 |
卖出 |
| 09:32:27 |
14.58 |
1 |
217 |
买入 |
| 09:32:30 |
14.58 |
2 |
219 |
卖出 |
| 09:32:39 |
14.64 |
10 |
229 |
买入 |
| 09:33:00 |
14.63 |
9 |
238 |
买入 |
| 09:33:06 |
14.58 |
15 |
253 |
卖出 |
| 09:33:09 |
14.58 |
4 |
257 |
卖出 |
| 09:33:12 |
14.57 |
4 |
261 |
卖出 |
| 09:33:15 |
14.57 |
2 |
263 |
卖出 |
| 09:33:18 |
14.57 |
15 |
278 |
卖出 |
| 09:33:21 |
14.57 |
4 |
282 |
卖出 |
| 09:33:24 |
14.59 |
1 |
283 |
卖出 |
| 09:33:27 |
14.58 |
12 |
295 |
卖出 |
| 09:34:06 |
14.64 |
18 |
313 |
买入 |
| 09:34:12 |
14.64 |
2 |
315 |
买入 |
| 09:34:33 |
14.65 |
2 |
317 |
买入 |
| 09:34:36 |
14.64 |
24 |
341 |
卖出 |
| 09:34:39 |
14.64 |
5 |
346 |
买入 |
| 09:34:42 |
14.64 |
10 |
356 |
买入 |
| 09:34:57 |
14.65 |
1 |
357 |
买入 |
| 09:35:00 |
14.66 |
3 |
360 |
买入 |
| 09:35:12 |
14.65 |
2 |
362 |
卖出 |
| 09:35:15 |
14.68 |
29 |
391 |
买入 |
| 09:35:18 |
14.68 |
1 |
392 |
卖出 |
| 09:35:24 |
14.68 |
13 |
405 |
买入 |
| 09:35:33 |
14.68 |
6 |
411 |
卖出 |
| 09:35:48 |
14.69 |
4 |
415 |
买入 |
| 09:35:51 |
14.69 |
1 |
416 |
卖出 |
| 09:36:06 |
14.72 |
5 |
421 |
买入 |
| 09:36:09 |
14.78 |
18 |
439 |
买入 |
| 09:36:12 |
14.78 |
2 |
441 |
卖出 |
| 09:36:18 |
14.78 |
31 |
472 |
卖出 |
| 09:36:21 |
14.69 |
21 |
493 |
卖出 |
| 09:37:21 |
14.75 |
6 |
499 |
买入 |
| 09:37:45 |
14.75 |
5 |
504 |
买入 |
| 09:38:03 |
14.75 |
4 |
508 |
买入 |
| 09:38:09 |
14.75 |
5 |
513 |
卖出 |
| 09:38:15 |
14.76 |
4 |
517 |
买入 |
| 09:38:33 |
14.77 |
14 |
531 |
买入 |
| 09:38:36 |
14.77 |
1 |
532 |
卖出 |
| 09:38:45 |
14.89 |
17 |
549 |
买入 |
| 09:38:51 |
14.77 |
1 |
550 |
卖出 |
| 09:39:03 |
14.99 |
38 |
588 |
买入 |
| 09:39:15 |
14.9 |
12 |
600 |
买入 |
| 09:39:24 |
14.95 |
85 |
685 |
买入 |
| 09:39:33 |
14.82 |
1 |
686 |
卖出 |
| 09:39:39 |
14.83 |
1 |
687 |
卖出 |
| 09:39:54 |
14.89 |
59 |
746 |
买入 |
| 09:40:03 |
14.93 |
16 |
762 |
买入 |
| 09:40:12 |
14.83 |
14 |
776 |
卖出 |
| 09:40:15 |
14.81 |
11 |
787 |
卖出 |
| 09:40:18 |
14.8 |
11 |
798 |
卖出 |
| 09:40:27 |
14.83 |
7 |
805 |
买入 |
| 09:40:30 |
14.82 |
1 |
806 |
买入 |
| 09:40:33 |
14.82 |
1 |
807 |
买入 |
| 09:40:36 |
14.82 |
2 |
809 |
卖出 |
| 09:40:39 |
14.8 |
2 |
811 |
卖出 |
| 09:40:48 |
14.8 |
1 |
812 |
卖出 |
| 09:41:06 |
14.78 |
1 |
813 |
卖出 |
| 09:41:09 |
14.78 |
11 |
824 |
卖出 |
| 09:41:12 |
14.77 |
10 |
834 |
卖出 |
| 09:41:15 |
14.77 |
6 |
840 |
卖出 |
| 09:41:18 |
14.78 |
11 |
851 |
买入 |
| 09:41:21 |
14.78 |
2 |
853 |
卖出 |
| 09:41:36 |
14.79 |
4 |
857 |
买入 |
| 09:41:48 |
14.78 |
9 |
866 |
卖出 |
| 09:41:51 |
14.79 |
1 |
867 |
买入 |
| 09:42:06 |
14.8 |
18 |
885 |
买入 |
| 09:42:09 |
14.8 |
6 |
891 |
卖出 |
| 09:42:18 |
14.97 |
13 |
904 |
买入 |
| 09:42:30 |
14.8 |
9 |
913 |
卖出 |
| 09:42:48 |
15 |
100 |
1013 |
买入 |
| 09:42:51 |
15 |
79 |
1092 |
买入 |
| 09:42:54 |
15 |
21 |
1113 |
卖出 |
| 09:43:00 |
15 |
86 |
1199 |
买入 |
| 09:43:03 |
15 |
7 |
1206 |
卖出 |
| 09:43:06 |
15 |
2 |
1208 |
卖出 |
| 09:43:09 |
15 |
5 |
1213 |
卖出 |
| 09:43:18 |
15 |
6 |
1219 |
买入 |
| 09:43:27 |
14.99 |
50 |
1269 |
买入 |
| 09:43:42 |
14.9 |
9 |
1278 |
卖出 |
| 09:43:48 |
14.86 |
1 |
1279 |
卖出 |
| 09:44:12 |
14.86 |
1 |
1280 |
买入 |
| 09:44:24 |
14.89 |
1 |
1281 |
买入 |
| 09:44:27 |
14.9 |
1 |
1282 |
买入 |
| 09:44:42 |
14.88 |
8 |
1290 |
卖出 |
| 09:45:27 |
14.94 |
6 |
1296 |
买入 |
| 09:45:36 |
14.94 |
1 |
1297 |
卖出 |
| 09:45:54 |
14.98 |
6 |
1303 |
买入 |
| 09:46:27 |
14.95 |
12 |
1315 |
卖出 |
| 09:46:36 |
14.95 |
1 |
1316 |
卖出 |
| 09:46:54 |
14.97 |
1 |
1317 |
买入 |
| 09:46:57 |
14.97 |
3 |
1320 |
卖出 |
| 09:47:15 |
14.97 |
1 |
1321 |
卖出 |
| 09:47:18 |
14.97 |
7 |
1328 |
卖出 |
| 09:47:21 |
14.97 |
4 |
1332 |
卖出 |
| 09:47:48 |
14.97 |
70 |
1402 |
卖出 |
| 09:47:51 |
14.98 |
1 |
1403 |
买入 |
| 09:48:09 |
14.95 |
10 |
1413 |
卖出 |
| 09:48:18 |
14.97 |
3 |
1416 |
买入 |
| 09:48:27 |
14.95 |
1 |
1417 |
卖出 |
| 09:48:36 |
14.95 |
47 |
1464 |
卖出 |
| 09:48:51 |
14.91 |
1 |
1465 |
卖出 |
| 09:49:18 |
14.91 |
2 |
1467 |
卖出 |
| 09:49:21 |
14.91 |
1 |
1468 |
卖出 |
| 09:49:39 |
14.94 |
1 |
1469 |
买入 |
| 09:49:42 |
14.95 |
4 |
1473 |
买入 |
| 09:49:45 |
14.95 |
2 |
1475 |
买入 |
| 09:49:57 |
14.95 |
8 |
1483 |
买入 |
| 09:50:06 |
14.98 |
15 |
1498 |
买入 |
| 09:50:09 |
14.95 |
5 |
1503 |
卖出 |
| 09:50:15 |
14.95 |
5 |
1508 |
买入 |
| 09:50:36 |
14.98 |
7 |
1515 |
买入 |
| 09:50:42 |
14.99 |
8 |
1523 |
买入 |
| 09:50:48 |
14.99 |
2 |
1525 |
买入 |
| 09:51:06 |
15 |
33 |
1558 |
买入 |
| 09:51:21 |
14.99 |
114 |
1672 |
卖出 |
| 09:51:33 |
15.01 |
2 |
1674 |
卖出 |
| 09:52:00 |
15.01 |
6 |
1680 |
卖出 |
| 09:52:03 |
15.01 |
4 |
1684 |
买入 |
| 09:52:06 |
15.01 |
1 |
1685 |
卖出 |
| 09:52:12 |
15.02 |
2 |
1687 |
买入 |
| 09:52:21 |
15.03 |
41 |
1728 |
买入 |
| 09:52:39 |
15.04 |
1 |
1729 |
买入 |
| 09:52:45 |
15.05 |
6 |
1735 |
买入 |
| 09:52:54 |
15.06 |
68 |
1803 |
买入 |
| 09:53:12 |
15.09 |
2 |
1805 |
买入 |
| 09:53:30 |
15.09 |
5 |
1810 |
买入 |
| 09:53:33 |
15.09 |
3 |
1813 |
卖出 |
| 09:53:42 |
15.08 |
1 |
1814 |
卖出 |
| 09:53:45 |
15.08 |
3 |
1817 |
卖出 |
| 09:53:48 |
15.06 |
162 |
1979 |
卖出 |
| 09:53:51 |
15.05 |
18 |
1997 |
卖出 |
| 09:53:54 |
15.08 |
7 |
2004 |
买入 |
| 09:54:03 |
15.05 |
14 |
2018 |
卖出 |
| 09:54:15 |
15.04 |
3 |
2021 |
卖出 |
| 09:54:18 |
15.04 |
6 |
2027 |
卖出 |
| 09:54:39 |
15.04 |
6 |
2033 |
买入 |
| 09:54:42 |
15.02 |
25 |
2058 |
卖出 |
| 09:56:48 |
15.03 |
1 |
2059 |
买入 |
| 09:57:18 |
15.02 |
5 |
2064 |
卖出 |
| 09:57:24 |
15.02 |
4 |
2068 |
买入 |
| 09:57:33 |
15.02 |
5 |
2073 |
买入 |
| 09:57:51 |
15.03 |
2 |
2075 |
买入 |
| 09:57:57 |
15.01 |
1 |
2076 |
卖出 |
| 09:58:03 |
15.01 |
1 |
2077 |
买入 |
| 09:58:09 |
15.01 |
1 |
2078 |
买入 |
| 09:58:12 |
15.01 |
1 |
2079 |
买入 |
| 09:58:24 |
15 |
12 |
2091 |
卖出 |
| 09:58:33 |
15 |
10 |
2101 |
买入 |
| 09:58:42 |
15.01 |
1 |
2102 |
买入 |
| 09:58:45 |
14.99 |
33 |
2135 |
卖出 |
| 09:59:06 |
15 |
10 |
2145 |
买入 |
| 09:59:09 |
15.06 |
114 |
2259 |
买入 |
| 09:59:15 |
15.06 |
4 |
2263 |
买入 |
| 10:00:12 |
15.04 |
1 |
2264 |
卖出 |
| 10:00:15 |
15.01 |
1 |
2265 |
卖出 |
| 10:00:18 |
15.02 |
1 |
2266 |
卖出 |
| 10:00:57 |
15.02 |
10 |
2276 |
卖出 |
| 10:01:15 |
15.05 |
1 |
2277 |
卖出 |
| 10:01:27 |
15.06 |
2 |
2279 |
买入 |
| 10:01:33 |
15.06 |
8 |
2287 |
买入 |
| 10:01:57 |
15.06 |
2 |
2289 |
卖出 |
| 10:02:15 |
15.06 |
100 |
2389 |
买入 |
| 10:02:21 |
15.07 |
1 |
2390 |
买入 |
| 10:02:24 |
15.07 |
1 |
2391 |
买入 |
| 10:02:27 |
15.07 |
4 |
2395 |
买入 |
| 10:02:30 |
15.07 |
56 |
2451 |
买入 |
| 10:02:33 |
15.07 |
2 |
2453 |
买入 |
| 10:02:36 |
15.07 |
5 |
2458 |
买入 |
| 10:02:42 |
15.06 |
2 |
2460 |
卖出 |
| 10:03:06 |
15.07 |
8 |
2468 |
买入 |
| 10:03:09 |
15.07 |
22 |
2490 |
买入 |
| 10:03:12 |
15.07 |
2 |
2492 |
买入 |
| 10:03:15 |
15.07 |
3 |
2495 |
买入 |
| 10:03:18 |
15.07 |
1 |
2496 |
买入 |
| 10:03:24 |
15.06 |
31 |
2527 |
卖出 |
| 10:03:42 |
15.06 |
1 |
2528 |
买入 |
| 10:03:57 |
15.06 |
1 |
2529 |
买入 |
| 10:04:18 |
15.06 |
11 |
2540 |
买入 |
| 10:04:21 |
15.05 |
1 |
2541 |
卖出 |
| 10:04:48 |
15.05 |
1 |
2542 |
买入 |
| 10:04:54 |
15.04 |
1 |
2543 |
卖出 |
| 10:05:09 |
15.04 |
14 |
2557 |
买入 |
| 10:05:15 |
15.05 |
2 |
2559 |
买入 |
| 10:05:57 |
15.05 |
1 |
2560 |
买入 |
| 10:06:21 |
15.05 |
1 |
2561 |
买入 |
| 10:06:27 |
15.05 |
1 |
2562 |
买入 |
| 10:06:36 |
15.05 |
4 |
2566 |
买入 |
| 10:07:21 |
15.05 |
14 |
2580 |
卖出 |
| 10:07:54 |
15.03 |
1 |
2581 |
卖出 |
| 10:09:06 |
15.03 |
16 |
2597 |
卖出 |
| 10:09:12 |
15.03 |
3 |
2600 |
买入 |
| 10:09:18 |
15.03 |
3 |
2603 |
买入 |
| 10:09:27 |
15.03 |
5 |
2608 |
买入 |
| 10:09:30 |
15.03 |
1 |
2609 |
买入 |
| 10:09:33 |
15.03 |
2 |
2611 |
买入 |
| 10:09:42 |
15.06 |
7 |
2618 |
买入 |
| 10:10:09 |
15.09 |
97 |
2715 |
买入 |
| 10:10:39 |
15.09 |
10 |
2725 |
买入 |
| 10:10:57 |
15.09 |
2 |
2727 |
买入 |
| 10:11:06 |
15.09 |
3 |
2730 |
买入 |
| 10:11:18 |
15.1 |
3 |
2733 |
买入 |
| 10:11:24 |
15.1 |
1 |
2734 |
买入 |
| 10:11:36 |
15.1 |
40 |
2774 |
买入 |
| 10:11:39 |
15.09 |
1 |
2775 |
卖出 |
| 10:11:51 |
15.09 |
7 |
2782 |
卖出 |
| 10:11:57 |
15.09 |
0 |
2782 |
买入 |
| 10:12:39 |
15.09 |
2 |
2784 |
卖出 |
| 10:12:48 |
15.1 |
10 |
2794 |
买入 |
| 10:13:00 |
15.09 |
2 |
2796 |
卖出 |
| 10:13:06 |
15.09 |
1 |
2797 |
卖出 |
| 10:13:24 |
15.09 |
3 |
2800 |
卖出 |
| 10:13:30 |
15.1 |
5 |
2805 |
买入 |
| 10:14:00 |
15.09 |
2 |
2807 |
卖出 |
| 10:14:03 |
15.1 |
10 |
2817 |
买入 |
| 10:14:06 |
15.08 |
1 |
2818 |
卖出 |
| 10:14:09 |
15.1 |
2 |
2820 |
买入 |
| 10:14:15 |
15.08 |
4 |
2824 |
卖出 |
| 10:14:54 |
15.08 |
1 |
2825 |
卖出 |
| 10:15:18 |
15.09 |
1 |
2826 |
买入 |
| 10:15:48 |
15.09 |
8 |
2834 |
卖出 |
| 10:16:30 |
15.1 |
20 |
2854 |
买入 |
| 10:16:51 |
15.1 |
10 |
2864 |
买入 |
| 10:16:54 |
15.1 |
3 |
2867 |
买入 |
| 10:17:00 |
15.1 |
1 |
2868 |
买入 |
| 10:17:18 |
15.1 |
3 |
2871 |
买入 |
| 10:17:54 |
15.1 |
2 |
2873 |
买入 |
| 10:17:57 |
15.1 |
1 |
2874 |
买入 |
| 10:18:48 |
15.1 |
48 |
2922 |
买入 |
| 10:18:57 |
15.09 |
11 |
2933 |
卖出 |
| 10:19:51 |
15.08 |
7 |
2940 |
卖出 |
| 10:20:03 |
15.08 |
1 |
2941 |
卖出 |
| 10:20:18 |
15.08 |
24 |
2965 |
卖出 |
| 10:20:33 |
15.07 |
14 |
2979 |
卖出 |
| 10:20:42 |
15.07 |
140 |
3119 |
卖出 |
| 10:20:48 |
15.07 |
1 |
3120 |
买入 |
| 10:21:48 |
14.99 |
25 |
3145 |
卖出 |
| 10:22:00 |
15 |
1 |
3146 |
买入 |
| 10:22:09 |
15 |
31 |
3177 |
买入 |
| 10:22:30 |
14.99 |
2 |
3179 |
卖出 |
| 10:22:36 |
14.98 |
8 |
3187 |
卖出 |
| 10:22:51 |
14.98 |
12 |
3199 |
卖出 |
| 10:23:39 |
14.98 |
4 |
3203 |
卖出 |
| 10:23:57 |
14.98 |
2 |
3205 |
买入 |
| 10:24:00 |
14.98 |
1 |
3206 |
买入 |
| 10:24:03 |
14.98 |
3 |
3209 |
买入 |
| 10:26:09 |
14.98 |
1 |
3210 |
买入 |
| 10:26:33 |
14.98 |
12 |
3222 |
买入 |
| 10:26:54 |
15 |
82 |
3304 |
买入 |
| 10:27:00 |
15 |
3 |
3307 |
买入 |
| 10:27:18 |
15 |
29 |
3336 |
卖出 |
| 10:27:33 |
15.07 |
29 |
3365 |
买入 |
| 10:27:39 |
15.08 |
1 |
3366 |
买入 |
| 10:27:57 |
15.08 |
1 |
3367 |
买入 |
| 10:29:54 |
15.01 |
2 |
3369 |
卖出 |
| 10:32:36 |
14.99 |
33 |
3402 |
卖出 |
| 10:33:09 |
15.05 |
21 |
3423 |
买入 |
| 10:33:12 |
15.05 |
1 |
3424 |
卖出 |
| 10:33:21 |
15.06 |
5 |
3429 |
买入 |
| 10:33:51 |
15.06 |
5 |
3434 |
卖出 |
| 10:34:06 |
15.05 |
14 |
3448 |
卖出 |
| 10:34:09 |
15.05 |
1 |
3449 |
买入 |
| 10:34:12 |
15.05 |
3 |
3452 |
买入 |
| 10:34:15 |
15.06 |
1 |
3453 |
买入 |
| 10:34:18 |
15.06 |
1 |
3454 |
买入 |
| 10:34:24 |
15.05 |
3 |
3457 |
卖出 |
| 10:35:06 |
15.05 |
2 |
3459 |
买入 |
| 10:35:09 |
15.05 |
1 |
3460 |
买入 |
| 10:35:12 |
15.04 |
3 |
3463 |
卖出 |
| 10:36:09 |
15.02 |
1 |
3464 |
卖出 |
| 10:36:15 |
15 |
4 |
3468 |
卖出 |