智飞生物[300122]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
96.72 |
3 |
3 |
集合竞价 |
| 09:15:12 |
96.08 |
14 |
14 |
集合竞价 |
| 09:15:21 |
96 |
30 |
30 |
集合竞价 |
| 09:15:48 |
96 |
33 |
33 |
集合竞价 |
| 09:15:57 |
95.59 |
53 |
53 |
集合竞价 |
| 09:16:06 |
95.77 |
53 |
53 |
集合竞价 |
| 09:16:15 |
95.77 |
53 |
53 |
集合竞价 |
| 09:16:33 |
95.77 |
57 |
57 |
集合竞价 |
| 09:16:51 |
95.77 |
66 |
66 |
集合竞价 |
| 09:17:00 |
95.77 |
57 |
57 |
集合竞价 |
| 09:17:18 |
95.77 |
58 |
58 |
集合竞价 |
| 09:17:27 |
95.77 |
58 |
58 |
集合竞价 |
| 09:17:54 |
95.77 |
58 |
58 |
集合竞价 |
| 09:18:03 |
95.77 |
58 |
58 |
集合竞价 |
| 09:18:12 |
96 |
49 |
49 |
集合竞价 |
| 09:18:30 |
96 |
50 |
50 |
集合竞价 |
| 09:18:39 |
96 |
50 |
50 |
集合竞价 |
| 09:18:48 |
96 |
51 |
51 |
集合竞价 |
| 09:18:57 |
96 |
53 |
53 |
集合竞价 |
| 09:19:06 |
96 |
54 |
54 |
集合竞价 |
| 09:19:15 |
96 |
54 |
54 |
集合竞价 |
| 09:19:24 |
96 |
55 |
55 |
集合竞价 |
| 09:19:33 |
96 |
55 |
55 |
集合竞价 |
| 09:19:42 |
96 |
55 |
55 |
集合竞价 |
| 09:19:51 |
96 |
56 |
56 |
集合竞价 |
| 09:20:00 |
96 |
59 |
59 |
集合竞价 |
| 09:20:03 |
96 |
59 |
59 |
集合竞价 |
| 09:20:12 |
96 |
62 |
62 |
集合竞价 |
| 09:20:21 |
96 |
86 |
86 |
集合竞价 |
| 09:20:30 |
96 |
86 |
86 |
集合竞价 |
| 09:20:39 |
96 |
94 |
94 |
集合竞价 |
| 09:20:48 |
96 |
105 |
105 |
集合竞价 |
| 09:20:57 |
96 |
115 |
115 |
集合竞价 |
| 09:21:06 |
96 |
144 |
144 |
集合竞价 |
| 09:21:15 |
96 |
151 |
151 |
集合竞价 |
| 09:21:24 |
96 |
166 |
166 |
集合竞价 |
| 09:21:33 |
96 |
176 |
176 |
集合竞价 |
| 09:21:42 |
96 |
177 |
177 |
集合竞价 |
| 09:21:51 |
96 |
177 |
177 |
集合竞价 |
| 09:22:00 |
96 |
178 |
178 |
集合竞价 |
| 09:22:09 |
96 |
179 |
179 |
集合竞价 |
| 09:22:18 |
96 |
183 |
183 |
集合竞价 |
| 09:22:27 |
96 |
184 |
184 |
集合竞价 |
| 09:22:36 |
96 |
243 |
243 |
集合竞价 |
| 09:22:45 |
96 |
254 |
254 |
集合竞价 |
| 09:22:54 |
96 |
258 |
258 |
集合竞价 |
| 09:23:03 |
96 |
260 |
260 |
集合竞价 |
| 09:23:12 |
96 |
263 |
263 |
集合竞价 |
| 09:23:21 |
96 |
274 |
274 |
集合竞价 |
| 09:23:30 |
96 |
290 |
290 |
集合竞价 |
| 09:23:39 |
96 |
292 |
292 |
集合竞价 |
| 09:23:48 |
96 |
293 |
293 |
集合竞价 |
| 09:23:57 |
96 |
298 |
298 |
集合竞价 |
| 09:24:06 |
95.98 |
299 |
299 |
集合竞价 |
| 09:24:15 |
96 |
327 |
327 |
集合竞价 |
| 09:24:24 |
95.94 |
340 |
340 |
集合竞价 |
| 09:24:33 |
96 |
760 |
760 |
集合竞价 |
| 09:24:42 |
96 |
843 |
843 |
集合竞价 |
| 09:24:51 |
96 |
924 |
924 |
集合竞价 |
| 09:25:00 |
96 |
1077 |
1077 |
集合竞价 |
| 09:25:03 |
96 |
1123 |
2200 |
买入 |
| 09:30:03 |
96 |
1104 |
3304 |
买入 |
| 09:30:06 |
95.8 |
470 |
3774 |
卖出 |
| 09:30:09 |
95.79 |
259 |
4033 |
卖出 |
| 09:30:12 |
95.7 |
69 |
4102 |
卖出 |
| 09:30:15 |
95.5 |
155 |
4257 |
卖出 |
| 09:30:18 |
95.5 |
97 |
4354 |
买入 |
| 09:30:21 |
95.66 |
120 |
4474 |
买入 |
| 09:30:24 |
95.66 |
255 |
4729 |
卖出 |
| 09:30:27 |
95.79 |
112 |
4841 |
买入 |
| 09:30:30 |
95.96 |
139 |
4980 |
买入 |
| 09:30:33 |
95.99 |
45 |
5025 |
买入 |
| 09:30:36 |
95.96 |
546 |
5571 |
卖出 |
| 09:30:39 |
96.45 |
301 |
5872 |
买入 |
| 09:30:42 |
96.49 |
283 |
6155 |
买入 |
| 09:30:45 |
96.49 |
124 |
6279 |
卖出 |
| 09:30:48 |
96.49 |
137 |
6416 |
卖出 |
| 09:30:51 |
96.48 |
130 |
6546 |
卖出 |
| 09:30:54 |
96.39 |
93 |
6639 |
卖出 |
| 09:30:57 |
96.11 |
192 |
6831 |
卖出 |
| 09:31:00 |
96.27 |
51 |
6882 |
买入 |
| 09:31:03 |
96.26 |
84 |
6966 |
卖出 |
| 09:31:06 |
96.27 |
92 |
7058 |
买入 |
| 09:31:09 |
96.33 |
176 |
7234 |
买入 |
| 09:31:12 |
96.4 |
59 |
7293 |
买入 |
| 09:31:15 |
96.44 |
50 |
7343 |
买入 |
| 09:31:18 |
96.44 |
64 |
7407 |
买入 |
| 09:31:21 |
96.45 |
99 |
7506 |
买入 |
| 09:31:24 |
96.49 |
99 |
7605 |
买入 |
| 09:31:27 |
96.5 |
71 |
7676 |
买入 |
| 09:31:30 |
96.5 |
62 |
7738 |
买入 |
| 09:31:33 |
96.44 |
77 |
7815 |
卖出 |
| 09:31:36 |
96.5 |
134 |
7949 |
卖出 |
| 09:31:39 |
96.28 |
83 |
8032 |
卖出 |
| 09:31:42 |
96.38 |
42 |
8074 |
买入 |
| 09:31:45 |
96.48 |
57 |
8131 |
买入 |
| 09:31:48 |
96.27 |
41 |
8172 |
卖出 |
| 09:31:51 |
96.27 |
41 |
8213 |
买入 |
| 09:31:54 |
96.37 |
33 |
8246 |
买入 |
| 09:31:57 |
96.38 |
25 |
8271 |
买入 |
| 09:32:00 |
96.38 |
15 |
8286 |
买入 |
| 09:32:03 |
96.37 |
59 |
8345 |
卖出 |
| 09:32:06 |
96.36 |
45 |
8390 |
卖出 |
| 09:32:09 |
96.53 |
72 |
8462 |
买入 |
| 09:32:12 |
96.59 |
97 |
8559 |
买入 |
| 09:32:15 |
96.6 |
49 |
8608 |
买入 |
| 09:32:18 |
96.6 |
74 |
8682 |
卖出 |
| 09:32:21 |
96.58 |
23 |
8705 |
买入 |
| 09:32:24 |
96.58 |
28 |
8733 |
买入 |
| 09:32:27 |
96.58 |
84 |
8817 |
买入 |
| 09:32:30 |
96.58 |
97 |
8914 |
买入 |
| 09:32:33 |
96.59 |
84 |
8998 |
买入 |
| 09:32:36 |
96.62 |
40 |
9038 |
买入 |
| 09:32:39 |
96.64 |
69 |
9107 |
买入 |
| 09:32:42 |
96.65 |
33 |
9140 |
买入 |
| 09:32:45 |
96.65 |
59 |
9199 |
买入 |
| 09:32:48 |
96.68 |
54 |
9253 |
买入 |
| 09:32:51 |
96.65 |
33 |
9286 |
卖出 |
| 09:32:54 |
96.77 |
31 |
9317 |
买入 |
| 09:32:57 |
96.72 |
123 |
9440 |
卖出 |
| 09:33:00 |
96.78 |
88 |
9528 |
买入 |
| 09:33:03 |
96.75 |
59 |
9587 |
卖出 |
| 09:33:06 |
96.59 |
103 |
9690 |
卖出 |
| 09:33:09 |
96.56 |
44 |
9734 |
卖出 |
| 09:33:12 |
96.6 |
37 |
9771 |
买入 |
| 09:33:15 |
96.52 |
81 |
9852 |
卖出 |
| 09:33:18 |
96.5 |
43 |
9895 |
卖出 |
| 09:33:21 |
96.5 |
31 |
9926 |
卖出 |
| 09:33:24 |
96.49 |
8 |
9934 |
卖出 |
| 09:33:27 |
96.49 |
6 |
9940 |
买入 |
| 09:33:30 |
96.5 |
42 |
9982 |
买入 |
| 09:33:33 |
96.42 |
70 |
10052 |
卖出 |
| 09:33:36 |
96.41 |
7 |
10059 |
卖出 |
| 09:33:39 |
96.42 |
63 |
10122 |
买入 |
| 09:33:42 |
96.42 |
67 |
10189 |
买入 |
| 09:33:45 |
96.39 |
19 |
10208 |
卖出 |
| 09:33:48 |
96.38 |
40 |
10248 |
卖出 |
| 09:33:51 |
96.42 |
84 |
10332 |
买入 |
| 09:33:54 |
96.42 |
322 |
10654 |
买入 |
| 09:33:57 |
96.53 |
57 |
10711 |
买入 |
| 09:34:00 |
96.53 |
133 |
10844 |
卖出 |
| 09:34:03 |
96.54 |
32 |
10876 |
买入 |
| 09:34:06 |
96.52 |
27 |
10903 |
卖出 |
| 09:34:09 |
96.52 |
16 |
10919 |
买入 |
| 09:34:12 |
96.43 |
34 |
10953 |
卖出 |
| 09:34:15 |
96.42 |
40 |
10993 |
卖出 |
| 09:34:18 |
96.4 |
35 |
11028 |
卖出 |
| 09:34:21 |
96.37 |
32 |
11060 |
卖出 |
| 09:34:24 |
96.33 |
57 |
11117 |
卖出 |
| 09:34:27 |
96.34 |
7 |
11124 |
买入 |
| 09:34:30 |
96.3 |
5 |
11129 |
卖出 |
| 09:34:33 |
96.16 |
139 |
11268 |
卖出 |
| 09:34:36 |
96.15 |
30 |
11298 |
卖出 |
| 09:34:39 |
96.16 |
15 |
11313 |
买入 |
| 09:34:42 |
96.12 |
9 |
11322 |
卖出 |
| 09:34:45 |
96.09 |
53 |
11375 |
卖出 |
| 09:34:48 |
96.02 |
26 |
11401 |
卖出 |
| 09:34:51 |
95.9 |
704 |
12105 |
卖出 |
| 09:34:54 |
95.88 |
39 |
12144 |
卖出 |
| 09:34:57 |
95.98 |
34 |
12178 |
买入 |
| 09:35:00 |
95.98 |
41 |
12219 |
卖出 |
| 09:35:03 |
95.8 |
31 |
12250 |
卖出 |
| 09:35:06 |
95.87 |
188 |
12438 |
买入 |
| 09:35:09 |
95.87 |
43 |
12481 |
买入 |
| 09:35:12 |
95.87 |
45 |
12526 |
买入 |
| 09:35:15 |
95.79 |
14 |
12540 |
卖出 |
| 09:35:18 |
95.79 |
10 |
12550 |
买入 |
| 09:35:21 |
95.78 |
40 |
12590 |
卖出 |
| 09:35:24 |
95.79 |
112 |
12702 |
买入 |
| 09:35:27 |
95.77 |
114 |
12816 |
卖出 |
| 09:35:30 |
95.72 |
17 |
12833 |
卖出 |
| 09:35:33 |
95.72 |
55 |
12888 |
卖出 |
| 09:35:36 |
95.69 |
25 |
12913 |
卖出 |
| 09:35:39 |
95.7 |
23 |
12936 |
买入 |
| 09:35:42 |
95.68 |
16 |
12952 |
卖出 |
| 09:35:45 |
95.66 |
112 |
13064 |
卖出 |
| 09:35:48 |
95.62 |
105 |
13169 |
卖出 |
| 09:35:51 |
95.66 |
525 |
13694 |
买入 |
| 09:35:54 |
95.66 |
188 |
13882 |
买入 |
| 09:35:57 |
95.66 |
120 |
14002 |
卖出 |
| 09:36:00 |
95.67 |
145 |
14147 |
买入 |
| 09:36:03 |
95.6 |
114 |
14261 |
卖出 |
| 09:36:06 |
95.52 |
138 |
14399 |
卖出 |
| 09:36:09 |
95.68 |
129 |
14528 |
买入 |
| 09:36:12 |
95.78 |
72 |
14600 |
买入 |
| 09:36:15 |
95.8 |
93 |
14693 |
买入 |
| 09:36:18 |
95.8 |
32 |
14725 |
卖出 |
| 09:36:21 |
95.8 |
50 |
14775 |
卖出 |
| 09:36:24 |
95.81 |
41 |
14816 |
买入 |
| 09:36:27 |
95.83 |
99 |
14915 |
买入 |
| 09:36:30 |
96.08 |
43 |
14958 |
买入 |
| 09:36:33 |
95.95 |
43 |
15001 |
卖出 |
| 09:36:36 |
95.83 |
20 |
15021 |
卖出 |
| 09:36:39 |
96.02 |
72 |
15093 |
卖出 |
| 09:36:42 |
96.11 |
39 |
15132 |
买入 |
| 09:36:45 |
96.11 |
29 |
15161 |
买入 |
| 09:36:48 |
96.15 |
46 |
15207 |
买入 |
| 09:36:51 |
96.12 |
51 |
15258 |
卖出 |
| 09:36:54 |
96.15 |
14 |
15272 |
卖出 |
| 09:36:57 |
96.16 |
20 |
15292 |
买入 |
| 09:37:00 |
96.28 |
9 |
15301 |
买入 |
| 09:37:03 |
96.33 |
25 |
15326 |
买入 |
| 09:37:06 |
96.35 |
18 |
15344 |
买入 |
| 09:37:09 |
96.35 |
130 |
15474 |
卖出 |
| 09:37:12 |
96.36 |
163 |
15637 |
买入 |
| 09:37:15 |
96.45 |
3 |
15640 |
买入 |
| 09:37:18 |
96.38 |
13 |
15653 |
卖出 |
| 09:37:21 |
96.5 |
20 |
15673 |
买入 |
| 09:37:24 |
96.53 |
13 |
15686 |
买入 |
| 09:37:27 |
96.51 |
15 |
15701 |
卖出 |
| 09:37:30 |
96.55 |
75 |
15776 |
买入 |
| 09:37:33 |
96.56 |
21 |
15797 |
买入 |
| 09:37:36 |
96.55 |
15 |
15812 |
卖出 |
| 09:37:39 |
96.58 |
12 |
15824 |
卖出 |
| 09:37:42 |
96.59 |
36 |
15860 |
买入 |
| 09:37:45 |
96.66 |
49 |
15909 |
买入 |
| 09:37:48 |
96.65 |
6 |
15915 |
卖出 |
| 09:37:51 |
96.66 |
25 |
15940 |
买入 |
| 09:37:54 |
96.69 |
45 |
15985 |
买入 |
| 09:37:57 |
96.73 |
36 |
16021 |
买入 |
| 09:38:00 |
96.75 |
21 |
16042 |
买入 |
| 09:38:03 |
96.8 |
41 |
16083 |
买入 |
| 09:38:06 |
96.86 |
34 |
16117 |
买入 |
| 09:38:09 |
96.97 |
46 |
16163 |
买入 |
| 09:38:12 |
96.95 |
54 |
16217 |
卖出 |
| 09:38:15 |
96.96 |
20 |
16237 |
买入 |
| 09:38:18 |
96.97 |
39 |
16276 |
买入 |
| 09:38:21 |
96.99 |
70 |
16346 |
买入 |
| 09:38:24 |
96.95 |
48 |
16394 |
卖出 |
| 09:38:27 |
96.95 |
56 |
16450 |
买入 |
| 09:38:30 |
96.96 |
105 |
16555 |
买入 |
| 09:38:33 |
96.96 |
39 |
16594 |
卖出 |
| 09:38:36 |
96.96 |
7 |
16601 |
卖出 |
| 09:38:39 |
96.99 |
83 |
16684 |
买入 |
| 09:38:42 |
96.99 |
18 |
16702 |
卖出 |
| 09:38:45 |
96.99 |
36 |
16738 |
卖出 |
| 09:38:48 |
96.99 |
30 |
16768 |
卖出 |
| 09:38:51 |
96.98 |
110 |
16878 |
卖出 |
| 09:38:54 |
96.99 |
46 |
16924 |
买入 |
| 09:38:57 |
96.97 |
55 |
16979 |
卖出 |
| 09:39:00 |
96.97 |
66 |
17045 |
卖出 |
| 09:39:03 |
96.98 |
50 |
17095 |
买入 |
| 09:39:06 |
96.98 |
7 |
17102 |
卖出 |
| 09:39:09 |
96.98 |
20 |
17122 |
卖出 |
| 09:39:12 |
97.08 |
27 |
17149 |
买入 |
| 09:39:15 |
97 |
14 |
17163 |
卖出 |
| 09:39:18 |
97.09 |
24 |
17187 |
买入 |
| 09:39:21 |
97.18 |
12 |
17199 |
买入 |
| 09:39:24 |
97.28 |
50 |
17249 |
买入 |
| 09:39:27 |
97.28 |
15 |
17264 |
卖出 |
| 09:39:30 |
97.3 |
38 |
17302 |
买入 |
| 09:39:33 |
97.3 |
41 |
17343 |
买入 |
| 09:39:36 |
97.31 |
67 |
17410 |
买入 |
| 09:39:39 |
97.4 |
15 |
17425 |
买入 |
| 09:39:42 |
97.47 |
14 |
17439 |
买入 |
| 09:39:45 |
97.47 |
19 |
17458 |
卖出 |
| 09:39:48 |
97.44 |
33 |
17491 |
卖出 |
| 09:39:51 |
97.48 |
47 |
17538 |
买入 |
| 09:39:54 |
97.5 |
73 |
17611 |
买入 |
| 09:39:57 |
97.48 |
30 |
17641 |
卖出 |
| 09:40:00 |
97.48 |
27 |
17668 |
卖出 |
| 09:40:03 |
97.51 |
49 |
17717 |
买入 |
| 09:40:06 |
97.49 |
81 |
17798 |
卖出 |
| 09:40:09 |
97.3 |
140 |
17938 |
卖出 |
| 09:40:12 |
97.3 |
80 |
18018 |
买入 |
| 09:40:15 |
97.09 |
45 |
18063 |
卖出 |
| 09:40:18 |
97.2 |
21 |
18084 |
买入 |
| 09:40:21 |
97.37 |
20 |
18104 |
买入 |
| 09:40:24 |
97.1 |
42 |
18146 |
买入 |
| 09:40:27 |
97.09 |
22 |
18168 |
卖出 |
| 09:40:30 |
97.09 |
61 |
18229 |
买入 |
| 09:40:33 |
97.06 |
5 |
18234 |
卖出 |
| 09:40:36 |
97 |
31 |
18265 |
卖出 |
| 09:40:39 |
96.99 |
67 |
18332 |
卖出 |
| 09:40:42 |
96.97 |
45 |
18377 |
卖出 |
| 09:40:45 |
97 |
27 |
18404 |
买入 |
| 09:40:48 |
96.99 |
17 |
18421 |
卖出 |
| 09:40:51 |
97.02 |
36 |
18457 |
买入 |
| 09:40:54 |
97 |
30 |
18487 |
卖出 |
| 09:40:57 |
96.97 |
5 |
18492 |
卖出 |
| 09:41:00 |
97 |
34 |
18526 |
买入 |
| 09:41:03 |
96.98 |
92 |
18618 |
卖出 |
| 09:41:06 |
97.12 |
27 |
18645 |
买入 |
| 09:41:09 |
96.99 |
124 |
18769 |
卖出 |
| 09:41:12 |
96.97 |
70 |
18839 |
卖出 |
| 09:41:15 |
96.95 |
68 |
18907 |
卖出 |
| 09:41:18 |
96.97 |
24 |
18931 |
买入 |
| 09:41:21 |
96.98 |
25 |
18956 |
买入 |
| 09:41:24 |
96.9 |
9 |
18965 |
卖出 |
| 09:41:27 |
96.95 |
12 |
18977 |
买入 |
| 09:41:30 |
96.98 |
41 |
19018 |
买入 |
| 09:41:33 |
96.97 |
2 |
19020 |
卖出 |
| 09:41:36 |
96.95 |
10 |
19030 |
卖出 |
| 09:41:39 |
96.95 |
51 |
19081 |
卖出 |
| 09:41:42 |
96.95 |
19 |
19100 |
买入 |
| 09:41:45 |
96.95 |
13 |
19113 |
买入 |
| 09:41:48 |
96.95 |
91 |
19204 |
买入 |
| 09:41:51 |
96.94 |
9 |
19213 |
卖出 |
| 09:41:54 |
96.94 |
12 |
19225 |
卖出 |
| 09:41:57 |
96.9 |
12 |
19237 |
卖出 |