同飞股份[300990]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:24 |
64 |
2 |
2 |
集合竞价 |
| 09:17:45 |
63.99 |
2 |
2 |
集合竞价 |
| 09:18:30 |
69.98 |
50 |
50 |
集合竞价 |
| 09:19:24 |
63.99 |
2 |
2 |
集合竞价 |
| 09:21:06 |
64.5 |
7 |
7 |
集合竞价 |
| 09:21:15 |
64.5 |
8 |
8 |
集合竞价 |
| 09:23:57 |
64.5 |
8 |
8 |
集合竞价 |
| 09:24:15 |
64.88 |
8 |
8 |
集合竞价 |
| 09:24:51 |
64.88 |
9 |
9 |
集合竞价 |
| 09:25:00 |
64.88 |
17 |
17 |
集合竞价 |
| 09:25:03 |
64.89 |
19 |
36 |
卖出 |
| 09:30:03 |
65 |
38 |
74 |
买入 |
| 09:30:06 |
65.01 |
16 |
90 |
买入 |
| 09:30:09 |
64.9 |
11 |
101 |
卖出 |
| 09:30:12 |
66 |
125 |
226 |
买入 |
| 09:30:15 |
66 |
6 |
232 |
卖出 |
| 09:30:18 |
66.01 |
19 |
251 |
卖出 |
| 09:30:21 |
65.01 |
97 |
348 |
卖出 |
| 09:30:27 |
65.03 |
4 |
352 |
买入 |
| 09:30:33 |
65.04 |
1 |
353 |
卖出 |
| 09:30:39 |
64.81 |
7 |
360 |
卖出 |
| 09:30:42 |
64.61 |
4 |
364 |
卖出 |
| 09:30:45 |
64.51 |
26 |
390 |
卖出 |
| 09:30:48 |
65 |
24 |
414 |
买入 |
| 09:31:00 |
64.51 |
4 |
418 |
卖出 |
| 09:31:06 |
65.03 |
15 |
433 |
买入 |
| 09:31:09 |
65.05 |
18 |
451 |
买入 |
| 09:31:12 |
65.04 |
14 |
465 |
卖出 |
| 09:31:15 |
65.09 |
9 |
474 |
买入 |
| 09:31:18 |
65.01 |
6 |
480 |
卖出 |
| 09:31:21 |
65.01 |
9 |
489 |
卖出 |
| 09:31:24 |
65.01 |
80 |
569 |
卖出 |
| 09:31:27 |
65.01 |
2 |
571 |
卖出 |
| 09:31:33 |
65.1 |
19 |
590 |
卖出 |
| 09:31:36 |
65.01 |
20 |
610 |
卖出 |
| 09:31:39 |
65.17 |
22 |
632 |
买入 |
| 09:31:42 |
65.31 |
7 |
639 |
买入 |
| 09:31:45 |
65.39 |
13 |
652 |
买入 |
| 09:31:48 |
65.5 |
8 |
660 |
买入 |
| 09:31:51 |
65.5 |
1 |
661 |
卖出 |
| 09:31:57 |
65.19 |
1 |
662 |
卖出 |
| 09:32:00 |
65.56 |
12 |
674 |
买入 |
| 09:32:03 |
65.43 |
4 |
678 |
买入 |
| 09:32:06 |
65.5 |
1 |
679 |
卖出 |
| 09:32:12 |
65.83 |
6 |
685 |
买入 |
| 09:32:15 |
65.83 |
6 |
691 |
卖出 |
| 09:32:21 |
65.83 |
1 |
692 |
卖出 |
| 09:32:24 |
65.96 |
1 |
693 |
买入 |
| 09:32:27 |
65.64 |
7 |
700 |
卖出 |
| 09:32:30 |
65.64 |
1 |
701 |
卖出 |
| 09:32:54 |
66.01 |
13 |
714 |
买入 |
| 09:33:18 |
65.98 |
1 |
715 |
买入 |
| 09:33:24 |
65.98 |
2 |
717 |
买入 |
| 09:33:33 |
65.77 |
1 |
718 |
卖出 |
| 09:33:39 |
65.98 |
1 |
719 |
买入 |
| 09:33:45 |
66.01 |
51 |
770 |
买入 |
| 09:33:48 |
66 |
3 |
773 |
卖出 |
| 09:33:57 |
66 |
1 |
774 |
卖出 |
| 09:34:03 |
66 |
2 |
776 |
卖出 |
| 09:34:12 |
66.01 |
1 |
777 |
买入 |
| 09:34:15 |
66.06 |
5 |
782 |
买入 |
| 09:34:18 |
66.31 |
7 |
789 |
买入 |
| 09:34:21 |
66.43 |
10 |
799 |
买入 |
| 09:34:39 |
66.39 |
1 |
800 |
买入 |
| 09:34:42 |
66.5 |
5 |
805 |
买入 |
| 09:34:45 |
66.58 |
7 |
812 |
买入 |
| 09:34:48 |
66.6 |
6 |
818 |
买入 |
| 09:34:51 |
66.88 |
7 |
825 |
买入 |
| 09:35:00 |
66.99 |
6 |
831 |
买入 |
| 09:35:06 |
66.98 |
31 |
862 |
卖出 |
| 09:35:18 |
66.99 |
11 |
873 |
卖出 |
| 09:35:21 |
66.99 |
5 |
878 |
卖出 |
| 09:35:24 |
67.02 |
4 |
882 |
买入 |
| 09:35:27 |
67.02 |
7 |
889 |
卖出 |
| 09:35:30 |
66.99 |
7 |
896 |
卖出 |
| 09:35:33 |
67.02 |
2 |
898 |
买入 |
| 09:35:39 |
66.97 |
15 |
913 |
卖出 |
| 09:35:45 |
66.94 |
1 |
914 |
卖出 |
| 09:35:54 |
66.91 |
1 |
915 |
卖出 |
| 09:36:06 |
66.8 |
2 |
917 |
卖出 |
| 09:36:09 |
66.8 |
1 |
918 |
卖出 |
| 09:36:12 |
66.98 |
24 |
942 |
买入 |
| 09:36:15 |
67 |
42 |
984 |
买入 |
| 09:36:18 |
67.12 |
6 |
990 |
买入 |
| 09:36:21 |
67 |
8 |
998 |
卖出 |
| 09:36:24 |
67 |
2 |
1000 |
卖出 |
| 09:36:33 |
67.3 |
9 |
1009 |
买入 |
| 09:36:36 |
67.35 |
3 |
1012 |
买入 |
| 09:36:39 |
67.66 |
5 |
1017 |
买入 |
| 09:36:42 |
67.3 |
2 |
1019 |
卖出 |
| 09:36:45 |
67.3 |
27 |
1046 |
卖出 |
| 09:36:48 |
67.3 |
7 |
1053 |
买入 |
| 09:37:03 |
67.39 |
2 |
1055 |
卖出 |
| 09:37:09 |
67.54 |
3 |
1058 |
买入 |
| 09:37:12 |
67.54 |
4 |
1062 |
买入 |
| 09:37:15 |
67.35 |
5 |
1067 |
卖出 |
| 09:37:18 |
67.35 |
10 |
1077 |
卖出 |
| 09:37:21 |
67.55 |
10 |
1087 |
买入 |
| 09:37:27 |
67.68 |
17 |
1104 |
买入 |
| 09:37:30 |
67.55 |
14 |
1118 |
卖出 |
| 09:37:33 |
67.55 |
1 |
1119 |
卖出 |
| 09:37:36 |
67.69 |
4 |
1123 |
买入 |
| 09:37:39 |
67.69 |
5 |
1128 |
卖出 |
| 09:37:42 |
67.69 |
1 |
1129 |
卖出 |
| 09:37:45 |
67.69 |
2 |
1131 |
卖出 |
| 09:37:54 |
67.82 |
5 |
1136 |
买入 |
| 09:37:57 |
67.99 |
30 |
1166 |
买入 |
| 09:38:00 |
67.83 |
3 |
1169 |
买入 |
| 09:38:03 |
67.89 |
1 |
1170 |
卖出 |
| 09:38:09 |
67.8 |
10 |
1180 |
卖出 |
| 09:38:12 |
67.8 |
1 |
1181 |
买入 |
| 09:38:15 |
67.55 |
28 |
1209 |
卖出 |
| 09:38:21 |
67.34 |
5 |
1214 |
卖出 |
| 09:38:24 |
67.54 |
1 |
1215 |
买入 |
| 09:38:27 |
67.34 |
4 |
1219 |
卖出 |
| 09:38:36 |
67.37 |
1 |
1220 |
买入 |
| 09:38:42 |
67.41 |
6 |
1226 |
买入 |
| 09:38:45 |
67.37 |
4 |
1230 |
卖出 |
| 09:38:54 |
67.34 |
1 |
1231 |
卖出 |
| 09:38:57 |
67.34 |
1 |
1232 |
买入 |
| 09:39:03 |
67.3 |
45 |
1277 |
卖出 |
| 09:39:06 |
67.3 |
1 |
1278 |
卖出 |
| 09:39:15 |
67 |
3 |
1281 |
卖出 |
| 09:39:21 |
67 |
3 |
1284 |
卖出 |
| 09:39:27 |
67 |
2 |
1286 |
买入 |
| 09:39:36 |
66.9 |
5 |
1291 |
买入 |
| 09:39:45 |
66.86 |
7 |
1298 |
买入 |
| 09:39:51 |
66.89 |
1 |
1299 |
买入 |
| 09:40:03 |
66.77 |
1 |
1300 |
卖出 |
| 09:40:09 |
66.6 |
7 |
1307 |
卖出 |
| 09:40:15 |
66.3 |
4 |
1311 |
卖出 |
| 09:40:18 |
66.3 |
6 |
1317 |
买入 |
| 09:40:24 |
66.18 |
18 |
1335 |
卖出 |
| 09:40:39 |
66.19 |
8 |
1343 |
卖出 |
| 09:40:42 |
66.19 |
1 |
1344 |
买入 |
| 09:40:45 |
66.19 |
9 |
1353 |
买入 |
| 09:41:00 |
66.16 |
3 |
1356 |
卖出 |
| 09:41:06 |
66 |
8 |
1364 |
卖出 |
| 09:41:09 |
66.19 |
133 |
1497 |
买入 |
| 09:41:12 |
66.19 |
2 |
1499 |
卖出 |
| 09:41:15 |
66.19 |
19 |
1518 |
卖出 |
| 09:41:30 |
66.23 |
23 |
1541 |
买入 |
| 09:41:33 |
66.28 |
3 |
1544 |
买入 |
| 09:41:51 |
66.4 |
2 |
1546 |
买入 |
| 09:41:54 |
66.4 |
1 |
1547 |
买入 |
| 09:42:09 |
66.23 |
8 |
1555 |
卖出 |
| 09:42:12 |
66.22 |
31 |
1586 |
卖出 |
| 09:42:15 |
66.01 |
3 |
1589 |
卖出 |
| 09:42:18 |
66 |
9 |
1598 |
卖出 |
| 09:42:27 |
66 |
10 |
1608 |
买入 |
| 09:42:39 |
65.73 |
2 |
1610 |
卖出 |
| 09:42:42 |
65.71 |
2 |
1612 |
卖出 |
| 09:42:54 |
65.7 |
2 |
1614 |
卖出 |
| 09:42:57 |
65.7 |
12 |
1626 |
买入 |
| 09:43:00 |
65.69 |
4 |
1630 |
卖出 |
| 09:43:06 |
65.73 |
22 |
1652 |
买入 |
| 09:43:21 |
65.97 |
8 |
1660 |
买入 |
| 09:43:27 |
65.98 |
2 |
1662 |
买入 |
| 09:43:33 |
65.96 |
10 |
1672 |
卖出 |
| 09:43:54 |
66.38 |
1 |
1673 |
买入 |
| 09:44:00 |
66 |
2 |
1675 |
卖出 |
| 09:44:03 |
66.38 |
1 |
1676 |
买入 |
| 09:44:15 |
66.18 |
2 |
1678 |
买入 |
| 09:44:18 |
66.16 |
1 |
1679 |
卖出 |
| 09:44:21 |
66.21 |
33 |
1712 |
买入 |
| 09:44:24 |
66.2 |
4 |
1716 |
卖出 |
| 09:44:27 |
66.37 |
1 |
1717 |
买入 |
| 09:44:30 |
66.2 |
1 |
1718 |
卖出 |
| 09:44:42 |
66.37 |
2 |
1720 |
买入 |
| 09:44:51 |
66.36 |
6 |
1726 |
卖出 |
| 09:45:00 |
66.21 |
1 |
1727 |
卖出 |
| 09:45:18 |
66.2 |
1 |
1728 |
卖出 |
| 09:45:24 |
66.24 |
3 |
1731 |
买入 |
| 09:45:30 |
66.2 |
17 |
1748 |
卖出 |
| 09:45:33 |
66.17 |
10 |
1758 |
卖出 |
| 09:45:36 |
66.16 |
3 |
1761 |
卖出 |
| 09:45:39 |
66.01 |
1 |
1762 |
卖出 |
| 09:45:42 |
66.01 |
3 |
1765 |
买入 |
| 09:45:51 |
66 |
4 |
1769 |
卖出 |
| 09:46:06 |
65.96 |
24 |
1793 |
卖出 |
| 09:46:30 |
65.93 |
2 |
1795 |
卖出 |
| 09:46:36 |
65.92 |
1 |
1796 |
卖出 |
| 09:46:39 |
65.9 |
1 |
1797 |
卖出 |
| 09:46:45 |
65.91 |
2 |
1799 |
买入 |
| 09:46:51 |
65.9 |
2 |
1801 |
卖出 |
| 09:47:00 |
65.85 |
3 |
1804 |
卖出 |
| 09:47:06 |
65.78 |
1 |
1805 |
卖出 |
| 09:47:09 |
65.76 |
3 |
1808 |
卖出 |
| 09:47:15 |
65.77 |
4 |
1812 |
买入 |
| 09:47:18 |
65.78 |
3 |
1815 |
买入 |
| 09:47:21 |
65.78 |
2 |
1817 |
买入 |
| 09:47:36 |
65.77 |
36 |
1853 |
卖出 |
| 09:47:42 |
65.79 |
3 |
1856 |
买入 |
| 09:47:54 |
65.73 |
7 |
1863 |
卖出 |
| 09:47:57 |
65.72 |
3 |
1866 |
买入 |
| 09:48:00 |
65.56 |
23 |
1889 |
卖出 |
| 09:48:03 |
65.67 |
6 |
1895 |
买入 |
| 09:48:06 |
65.69 |
12 |
1907 |
买入 |
| 09:48:15 |
65.66 |
1 |
1908 |
买入 |
| 09:48:18 |
65.56 |
5 |
1913 |
卖出 |
| 09:48:21 |
65.56 |
2 |
1915 |
卖出 |
| 09:48:30 |
65.56 |
3 |
1918 |
卖出 |
| 09:48:36 |
65.5 |
1 |
1919 |
卖出 |
| 09:48:48 |
65.5 |
2 |
1921 |
卖出 |
| 09:48:51 |
65.54 |
2 |
1923 |
买入 |
| 09:48:54 |
65.5 |
1 |
1924 |
卖出 |
| 09:49:00 |
65.5 |
13 |
1937 |
买入 |
| 09:49:12 |
65.5 |
9 |
1946 |
卖出 |
| 09:49:15 |
65.71 |
50 |
1996 |
买入 |
| 09:49:24 |
65.79 |
2 |
1998 |
买入 |
| 09:49:27 |
65.82 |
13 |
2011 |
买入 |
| 09:49:45 |
65.86 |
1 |
2012 |
买入 |
| 09:49:54 |
65.99 |
43 |
2055 |
买入 |
| 09:50:18 |
66.4 |
2 |
2057 |
买入 |
| 09:50:51 |
66.05 |
6 |
2063 |
卖出 |
| 09:51:00 |
66.45 |
11 |
2074 |
买入 |
| 09:51:03 |
66.45 |
6 |
2080 |
买入 |
| 09:51:06 |
66.45 |
3 |
2083 |
卖出 |
| 09:51:18 |
66.44 |
8 |
2091 |
卖出 |
| 09:51:27 |
66.4 |
1 |
2092 |
卖出 |
| 09:51:54 |
66.45 |
13 |
2105 |
买入 |
| 09:51:57 |
66.45 |
2 |
2107 |
卖出 |
| 09:52:06 |
66.67 |
1 |
2108 |
买入 |
| 09:52:09 |
66.77 |
15 |
2123 |
买入 |
| 09:52:12 |
67 |
6 |
2129 |
买入 |
| 09:52:21 |
67.3 |
5 |
2134 |
买入 |
| 09:52:27 |
67.28 |
37 |
2171 |
买入 |
| 09:52:36 |
67.01 |
1 |
2172 |
卖出 |
| 09:53:06 |
67.28 |
1 |
2173 |
买入 |
| 09:53:09 |
66.98 |
1 |
2174 |
卖出 |
| 09:53:21 |
66.98 |
11 |
2185 |
卖出 |
| 09:53:30 |
67.28 |
4 |
2189 |
买入 |
| 09:53:33 |
66.98 |
1 |
2190 |
卖出 |
| 09:53:48 |
66.66 |
41 |
2231 |
卖出 |
| 09:53:51 |
66.98 |
1 |
2232 |
买入 |
| 09:54:15 |
66.96 |
2 |
2234 |
买入 |
| 09:54:30 |
66.97 |
2 |
2236 |
买入 |
| 09:54:36 |
66.98 |
2 |
2238 |
买入 |
| 09:54:42 |
66.97 |
1 |
2239 |
卖出 |
| 09:54:51 |
66.97 |
1 |
2240 |
卖出 |
| 09:54:54 |
66.97 |
1 |
2241 |
卖出 |
| 09:55:12 |
66.98 |
1 |
2242 |
买入 |
| 09:55:18 |
66.98 |
1 |
2243 |
买入 |
| 09:55:42 |
66.8 |
3 |
2246 |
卖出 |
| 09:56:21 |
66.81 |
1 |
2247 |
卖出 |
| 09:56:33 |
66.95 |
1 |
2248 |
买入 |
| 09:56:42 |
66.8 |
35 |
2283 |
卖出 |
| 09:56:48 |
66.94 |
1 |
2284 |
买入 |
| 09:57:00 |
66.94 |
2 |
2286 |
买入 |
| 09:57:03 |
66.94 |
3 |
2289 |
卖出 |
| 09:57:06 |
66.92 |
1 |
2290 |
买入 |
| 09:57:21 |
66.91 |
1 |
2291 |
买入 |
| 09:57:30 |
66.91 |
6 |
2297 |
买入 |
| 09:57:57 |
66.8 |
6 |
2303 |
卖出 |
| 09:58:00 |
66.8 |
1 |
2304 |
买入 |
| 09:58:03 |
66.86 |
9 |
2313 |
买入 |
| 09:58:06 |
66.99 |
28 |
2341 |
买入 |
| 09:58:18 |
67.01 |
1 |
2342 |
卖出 |
| 09:58:27 |
67.01 |
2 |
2344 |
卖出 |
| 09:58:39 |
67.01 |
1 |
2345 |
卖出 |
| 09:58:48 |
67.15 |
2 |
2347 |
买入 |
| 09:59:00 |
67.01 |
1 |
2348 |
卖出 |
| 09:59:06 |
67 |
7 |
2355 |
卖出 |
| 09:59:09 |
67 |
3 |
2358 |
买入 |
| 09:59:12 |
67.1 |
2 |
2360 |
买入 |
| 09:59:15 |
67 |
1 |
2361 |
卖出 |
| 09:59:21 |
67.11 |
1 |
2362 |
买入 |
| 09:59:24 |
66.82 |
2 |
2364 |
卖出 |
| 09:59:39 |
67.11 |
2 |
2366 |
卖出 |
| 09:59:48 |
67.11 |
7 |
2373 |
卖出 |
| 10:00:54 |
67 |
2 |
2375 |
买入 |
| 10:01:00 |
67.11 |
2 |
2377 |
买入 |
| 10:01:06 |
66.96 |
2 |
2379 |
卖出 |
| 10:01:18 |
67 |
3 |
2382 |
买入 |
| 10:01:24 |
67 |
7 |
2389 |
买入 |
| 10:01:33 |
67 |
4 |
2393 |
卖出 |
| 10:01:51 |
67 |
1 |
2394 |
卖出 |
| 10:02:12 |
67.1 |
8 |
2402 |
买入 |
| 10:02:15 |
67 |
5 |
2407 |
卖出 |
| 10:02:27 |
67.14 |
2 |
2409 |
买入 |
| 10:02:33 |
67 |
5 |
2414 |
卖出 |
| 10:02:36 |
67.15 |
3 |
2417 |
买入 |
| 10:02:45 |
67.15 |
6 |
2423 |
买入 |
| 10:02:51 |
67.15 |
1 |
2424 |
卖出 |
| 10:02:57 |
67.16 |
1 |
2425 |
买入 |
| 10:03:03 |
67.15 |
1 |
2426 |
卖出 |
| 10:03:06 |
67.16 |
5 |
2431 |
买入 |
| 10:03:09 |
67.18 |
4 |
2435 |
买入 |
| 10:03:15 |
67.18 |
1 |
2436 |
买入 |
| 10:03:27 |
67.19 |
1 |
2437 |
买入 |
| 10:03:39 |
67.18 |
1 |
2438 |
买入 |
| 10:03:54 |
67.16 |
2 |
2440 |
卖出 |
| 10:04:12 |
67.19 |
5 |
2445 |
买入 |
| 10:04:15 |
67.25 |
11 |
2456 |
买入 |
| 10:04:18 |
67.25 |
2 |
2458 |
买入 |
| 10:04:21 |
67.25 |
8 |
2466 |
买入 |
| 10:04:24 |
67.25 |
3 |
2469 |
买入 |
| 10:04:27 |
67.25 |
3 |
2472 |
买入 |
| 10:04:42 |
67.23 |
1 |
2473 |
卖出 |
| 10:04:57 |
67.23 |
15 |
2488 |
买入 |