双飞股份[300817]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.57 |
12 |
12 |
集合竞价 |
| 09:15:39 |
14.57 |
12 |
12 |
集合竞价 |
| 09:15:48 |
14.57 |
30 |
30 |
集合竞价 |
| 09:17:18 |
14.5 |
50 |
50 |
集合竞价 |
| 09:17:27 |
14.5 |
50 |
50 |
集合竞价 |
| 09:18:12 |
14.3 |
150 |
150 |
集合竞价 |
| 09:18:30 |
14.5 |
50 |
50 |
集合竞价 |
| 09:18:48 |
14.57 |
30 |
30 |
集合竞价 |
| 09:19:51 |
14.57 |
30 |
30 |
集合竞价 |
| 09:22:18 |
14.57 |
50 |
50 |
集合竞价 |
| 09:22:45 |
14.57 |
50 |
50 |
集合竞价 |
| 09:23:12 |
14.57 |
50 |
50 |
集合竞价 |
| 09:23:30 |
14.57 |
55 |
55 |
集合竞价 |
| 09:23:39 |
14.57 |
60 |
60 |
集合竞价 |
| 09:24:24 |
14.57 |
60 |
60 |
集合竞价 |
| 09:24:51 |
14.56 |
126 |
126 |
集合竞价 |
| 09:25:00 |
14.56 |
277 |
277 |
集合竞价 |
| 09:25:03 |
14.57 |
322 |
599 |
卖出 |
| 09:30:03 |
14.73 |
39 |
638 |
买入 |
| 09:30:09 |
14.75 |
2 |
640 |
卖出 |
| 09:30:15 |
14.58 |
26 |
666 |
卖出 |
| 09:30:18 |
14.73 |
10 |
676 |
买入 |
| 09:30:21 |
14.58 |
21 |
697 |
卖出 |
| 09:30:27 |
14.58 |
1 |
698 |
卖出 |
| 09:30:33 |
14.58 |
9 |
707 |
卖出 |
| 09:30:39 |
14.59 |
12 |
719 |
卖出 |
| 09:30:42 |
14.58 |
66 |
785 |
卖出 |
| 09:30:48 |
14.6 |
1 |
786 |
买入 |
| 09:30:51 |
14.6 |
11 |
797 |
卖出 |
| 09:30:54 |
14.6 |
41 |
838 |
卖出 |
| 09:30:57 |
14.66 |
4 |
842 |
买入 |
| 09:31:00 |
14.6 |
6 |
848 |
卖出 |
| 09:31:03 |
14.6 |
3 |
851 |
卖出 |
| 09:31:06 |
14.67 |
8 |
859 |
买入 |
| 09:31:12 |
14.61 |
6 |
865 |
卖出 |
| 09:31:15 |
14.64 |
1 |
866 |
买入 |
| 09:31:18 |
14.63 |
2 |
868 |
卖出 |
| 09:31:21 |
14.63 |
8 |
876 |
卖出 |
| 09:31:24 |
14.63 |
1 |
877 |
卖出 |
| 09:31:27 |
14.62 |
4 |
881 |
卖出 |
| 09:31:30 |
14.71 |
8 |
889 |
买入 |
| 09:31:33 |
14.62 |
29 |
918 |
卖出 |
| 09:31:36 |
14.62 |
2 |
920 |
卖出 |
| 09:31:54 |
14.66 |
2 |
922 |
买入 |
| 09:32:00 |
14.68 |
1 |
923 |
买入 |
| 09:32:12 |
14.68 |
2 |
925 |
卖出 |
| 09:32:18 |
14.73 |
4 |
929 |
买入 |
| 09:32:21 |
14.67 |
6 |
935 |
卖出 |
| 09:32:39 |
14.68 |
1 |
936 |
卖出 |
| 09:32:42 |
14.68 |
1 |
937 |
买入 |
| 09:32:45 |
14.68 |
1 |
938 |
买入 |
| 09:32:48 |
14.68 |
20 |
958 |
卖出 |
| 09:32:57 |
14.69 |
2 |
960 |
卖出 |
| 09:33:06 |
14.7 |
6 |
966 |
卖出 |
| 09:33:21 |
14.72 |
59 |
1025 |
买入 |
| 09:33:39 |
14.75 |
215 |
1240 |
买入 |
| 09:34:00 |
14.82 |
3 |
1243 |
买入 |
| 09:34:15 |
14.95 |
34 |
1277 |
买入 |
| 09:34:30 |
14.9 |
6 |
1283 |
买入 |
| 09:34:39 |
14.83 |
1 |
1284 |
卖出 |
| 09:34:51 |
14.82 |
3 |
1287 |
卖出 |
| 09:34:57 |
14.82 |
9 |
1296 |
卖出 |
| 09:35:06 |
14.82 |
8 |
1304 |
买入 |
| 09:35:36 |
14.86 |
20 |
1324 |
买入 |
| 09:35:45 |
14.79 |
10 |
1334 |
卖出 |
| 09:35:54 |
14.79 |
9 |
1343 |
卖出 |
| 09:36:06 |
14.78 |
1 |
1344 |
卖出 |
| 09:36:18 |
14.78 |
1 |
1345 |
卖出 |
| 09:36:24 |
14.83 |
3 |
1348 |
买入 |
| 09:36:30 |
14.86 |
1 |
1349 |
买入 |
| 09:36:36 |
14.81 |
12 |
1361 |
卖出 |
| 09:36:42 |
14.81 |
9 |
1370 |
买入 |
| 09:36:54 |
14.85 |
1 |
1371 |
买入 |
| 09:37:06 |
14.86 |
9 |
1380 |
买入 |
| 09:37:18 |
14.88 |
3 |
1383 |
买入 |
| 09:37:21 |
14.85 |
13 |
1396 |
卖出 |
| 09:37:24 |
14.85 |
14 |
1410 |
买入 |
| 09:37:39 |
14.86 |
22 |
1432 |
买入 |
| 09:37:42 |
14.86 |
1 |
1433 |
买入 |
| 09:37:54 |
14.86 |
8 |
1441 |
买入 |
| 09:38:03 |
14.86 |
13 |
1454 |
卖出 |
| 09:38:09 |
14.88 |
17 |
1471 |
买入 |
| 09:38:12 |
14.9 |
24 |
1495 |
买入 |
| 09:38:27 |
14.88 |
8 |
1503 |
卖出 |
| 09:38:30 |
14.9 |
4 |
1507 |
买入 |
| 09:38:39 |
14.88 |
21 |
1528 |
卖出 |
| 09:38:42 |
14.9 |
1 |
1529 |
买入 |
| 09:38:45 |
15.04 |
23 |
1552 |
买入 |
| 09:38:48 |
14.88 |
7 |
1559 |
卖出 |
| 09:38:51 |
14.88 |
2 |
1561 |
买入 |
| 09:39:06 |
14.92 |
18 |
1579 |
卖出 |
| 09:39:09 |
14.93 |
20 |
1599 |
卖出 |
| 09:39:12 |
14.93 |
2 |
1601 |
买入 |
| 09:39:36 |
14.89 |
34 |
1635 |
卖出 |
| 09:40:09 |
14.97 |
4 |
1639 |
买入 |
| 09:40:21 |
14.91 |
12 |
1651 |
卖出 |
| 09:40:30 |
14.97 |
1 |
1652 |
买入 |
| 09:40:54 |
14.91 |
16 |
1668 |
卖出 |
| 09:41:09 |
14.91 |
6 |
1674 |
买入 |
| 09:41:27 |
14.96 |
3 |
1677 |
买入 |
| 09:41:30 |
14.96 |
22 |
1699 |
卖出 |
| 09:41:33 |
14.96 |
25 |
1724 |
卖出 |
| 09:42:06 |
14.91 |
3 |
1727 |
卖出 |
| 09:42:30 |
15 |
1 |
1728 |
买入 |
| 09:42:45 |
14.91 |
2 |
1730 |
卖出 |
| 09:43:03 |
14.91 |
7 |
1737 |
卖出 |
| 09:43:24 |
15 |
20 |
1757 |
买入 |
| 09:44:06 |
15 |
6 |
1763 |
买入 |
| 09:44:15 |
14.95 |
1 |
1764 |
卖出 |
| 09:44:18 |
14.95 |
3 |
1767 |
买入 |
| 09:45:24 |
14.94 |
2 |
1769 |
卖出 |
| 09:45:30 |
14.94 |
1 |
1770 |
买入 |
| 09:45:54 |
14.95 |
26 |
1796 |
买入 |
| 09:46:00 |
14.95 |
15 |
1811 |
买入 |
| 09:46:12 |
14.96 |
6 |
1817 |
卖出 |
| 09:46:21 |
15 |
1 |
1818 |
买入 |
| 09:46:30 |
14.95 |
4 |
1822 |
卖出 |
| 09:46:36 |
15.01 |
3 |
1825 |
买入 |
| 09:47:00 |
15 |
1 |
1826 |
买入 |
| 09:47:57 |
14.91 |
51 |
1877 |
卖出 |
| 09:48:09 |
14.95 |
8 |
1885 |
卖出 |
| 09:48:12 |
14.95 |
2 |
1887 |
买入 |
| 09:48:45 |
14.96 |
9 |
1896 |
卖出 |
| 09:49:00 |
14.97 |
1 |
1897 |
卖出 |
| 09:49:03 |
14.96 |
48 |
1945 |
卖出 |
| 09:49:06 |
14.94 |
5 |
1950 |
卖出 |
| 09:49:09 |
14.96 |
10 |
1960 |
买入 |
| 09:49:21 |
15 |
30 |
1990 |
卖出 |
| 09:49:30 |
15.01 |
2 |
1992 |
买入 |
| 09:50:27 |
15.01 |
1 |
1993 |
买入 |
| 09:50:39 |
15.01 |
16 |
2009 |
买入 |
| 09:50:57 |
14.96 |
3 |
2012 |
卖出 |
| 09:51:00 |
14.96 |
3 |
2015 |
买入 |
| 09:51:03 |
14.96 |
5 |
2020 |
买入 |
| 09:51:15 |
14.93 |
21 |
2041 |
卖出 |
| 09:52:03 |
14.95 |
2 |
2043 |
买入 |
| 09:52:09 |
14.95 |
3 |
2046 |
买入 |
| 09:52:12 |
15 |
3 |
2049 |
买入 |
| 09:52:30 |
14.99 |
9 |
2058 |
卖出 |
| 09:52:33 |
15 |
2 |
2060 |
买入 |
| 09:52:36 |
15 |
10 |
2070 |
买入 |
| 09:52:39 |
15 |
4 |
2074 |
买入 |
| 09:52:42 |
15 |
4 |
2078 |
买入 |
| 09:52:45 |
15 |
1 |
2079 |
买入 |
| 09:53:00 |
15 |
2 |
2081 |
买入 |
| 09:53:06 |
15 |
3 |
2084 |
买入 |
| 09:53:12 |
15.01 |
12 |
2096 |
买入 |
| 09:53:15 |
15.01 |
41 |
2137 |
买入 |
| 09:53:51 |
15.01 |
11 |
2148 |
卖出 |
| 09:54:51 |
15.02 |
2 |
2150 |
卖出 |
| 09:55:48 |
15.02 |
13 |
2163 |
卖出 |
| 09:55:51 |
15.02 |
3 |
2166 |
买入 |
| 09:56:09 |
15.01 |
13 |
2179 |
卖出 |
| 09:56:30 |
15.06 |
1 |
2180 |
买入 |
| 09:57:24 |
15.05 |
1 |
2181 |
买入 |
| 09:57:45 |
15.05 |
20 |
2201 |
买入 |
| 09:58:09 |
15.05 |
2 |
2203 |
买入 |
| 09:58:24 |
15.06 |
1 |
2204 |
买入 |
| 09:58:27 |
15.05 |
1 |
2205 |
卖出 |
| 09:58:30 |
15.05 |
3 |
2208 |
卖出 |
| 09:59:24 |
15.05 |
1 |
2209 |
买入 |
| 09:59:27 |
15.06 |
23 |
2232 |
买入 |
| 10:00:00 |
15.06 |
1 |
2233 |
买入 |
| 10:00:15 |
15.06 |
6 |
2239 |
买入 |
| 10:00:18 |
15.06 |
24 |
2263 |
买入 |
| 10:00:21 |
15.09 |
1 |
2264 |
买入 |
| 10:00:24 |
15.06 |
3 |
2267 |
卖出 |
| 10:01:06 |
15.07 |
1 |
2268 |
卖出 |
| 10:01:15 |
15.09 |
8 |
2276 |
买入 |
| 10:01:18 |
15.09 |
6 |
2282 |
买入 |
| 10:01:21 |
15.09 |
2 |
2284 |
买入 |
| 10:02:15 |
15.1 |
44 |
2328 |
买入 |
| 10:02:27 |
15.1 |
7 |
2335 |
卖出 |
| 10:02:33 |
15.09 |
3 |
2338 |
买入 |
| 10:02:51 |
15.08 |
2 |
2340 |
卖出 |
| 10:02:54 |
15.09 |
4 |
2344 |
买入 |
| 10:03:03 |
15.08 |
3 |
2347 |
卖出 |
| 10:03:15 |
15.08 |
1 |
2348 |
买入 |
| 10:03:18 |
15.06 |
2 |
2350 |
卖出 |
| 10:03:42 |
15.06 |
1 |
2351 |
卖出 |
| 10:03:48 |
15.06 |
5 |
2356 |
卖出 |
| 10:03:51 |
15.06 |
6 |
2362 |
卖出 |
| 10:03:57 |
15.06 |
11 |
2373 |
卖出 |
| 10:04:00 |
15.06 |
1 |
2374 |
买入 |
| 10:04:51 |
15.06 |
15 |
2389 |
买入 |
| 10:05:09 |
15.06 |
1 |
2390 |
买入 |
| 10:05:15 |
15.05 |
2 |
2392 |
卖出 |
| 10:05:27 |
15.06 |
10 |
2402 |
买入 |
| 10:05:36 |
15.12 |
13 |
2415 |
买入 |
| 10:06:09 |
15.12 |
1 |
2416 |
买入 |
| 10:07:09 |
15.11 |
1 |
2417 |
买入 |
| 10:07:39 |
15.11 |
1 |
2418 |
买入 |
| 10:08:06 |
15.1 |
1 |
2419 |
买入 |
| 10:08:18 |
15.08 |
5 |
2424 |
卖出 |
| 10:08:42 |
15.07 |
9 |
2433 |
卖出 |
| 10:08:45 |
15.07 |
2 |
2435 |
买入 |
| 10:08:48 |
15.07 |
7 |
2442 |
买入 |
| 10:09:00 |
15.07 |
27 |
2469 |
卖出 |
| 10:09:06 |
15.07 |
4 |
2473 |
买入 |
| 10:10:00 |
15.07 |
1 |
2474 |
买入 |
| 10:10:06 |
15.07 |
1 |
2475 |
买入 |
| 10:10:12 |
15.06 |
21 |
2496 |
卖出 |
| 10:10:15 |
15.06 |
18 |
2514 |
卖出 |
| 10:10:36 |
15.05 |
25 |
2539 |
卖出 |
| 10:10:42 |
15.05 |
2 |
2541 |
卖出 |
| 10:11:18 |
15.04 |
4 |
2545 |
卖出 |
| 10:11:24 |
15.04 |
21 |
2566 |
卖出 |
| 10:11:48 |
15.04 |
5 |
2571 |
卖出 |
| 10:13:00 |
15.04 |
1 |
2572 |
买入 |
| 10:13:15 |
15.04 |
13 |
2585 |
买入 |
| 10:13:18 |
15.03 |
11 |
2596 |
卖出 |
| 10:13:33 |
15.03 |
1 |
2597 |
买入 |
| 10:13:51 |
15.03 |
1 |
2598 |
卖出 |
| 10:14:00 |
15.03 |
1 |
2599 |
买入 |
| 10:14:33 |
15.02 |
2 |
2601 |
卖出 |
| 10:15:15 |
15.01 |
1 |
2602 |
卖出 |
| 10:15:24 |
15.02 |
5 |
2607 |
买入 |
| 10:15:27 |
15.02 |
1 |
2608 |
买入 |
| 10:15:30 |
15.03 |
5 |
2613 |
买入 |
| 10:15:45 |
15.03 |
7 |
2620 |
买入 |
| 10:15:51 |
15.03 |
3 |
2623 |
买入 |
| 10:17:54 |
15 |
46 |
2669 |
卖出 |
| 10:18:00 |
15 |
6 |
2675 |
买入 |
| 10:18:09 |
15 |
6 |
2681 |
买入 |
| 10:18:21 |
15 |
44 |
2725 |
买入 |
| 10:19:15 |
14.98 |
47 |
2772 |
卖出 |
| 10:19:48 |
14.99 |
3 |
2775 |
卖出 |
| 10:19:54 |
14.99 |
8 |
2783 |
卖出 |
| 10:20:30 |
15 |
9 |
2792 |
卖出 |
| 10:20:54 |
15 |
48 |
2840 |
卖出 |
| 10:20:57 |
15 |
2 |
2842 |
买入 |
| 10:23:24 |
15 |
1 |
2843 |
卖出 |
| 10:23:36 |
15.05 |
52 |
2895 |
买入 |
| 10:24:09 |
15.06 |
3 |
2898 |
买入 |
| 10:24:27 |
15.06 |
1 |
2899 |
买入 |
| 10:25:48 |
15.07 |
170 |
3069 |
买入 |
| 10:26:54 |
15.1 |
2 |
3071 |
买入 |
| 10:27:00 |
15.1 |
1 |
3072 |
买入 |
| 10:27:42 |
15.07 |
1 |
3073 |
卖出 |
| 10:27:54 |
15.07 |
1 |
3074 |
买入 |
| 10:28:45 |
15.06 |
2 |
3076 |
卖出 |
| 10:30:27 |
15.07 |
7 |
3083 |
买入 |
| 10:30:39 |
15.07 |
3 |
3086 |
买入 |
| 10:30:42 |
15.07 |
7 |
3093 |
买入 |
| 10:30:51 |
15.1 |
33 |
3126 |
买入 |
| 10:30:54 |
15.1 |
1 |
3127 |
买入 |
| 10:30:57 |
15.1 |
2 |
3129 |
买入 |
| 10:31:06 |
15.1 |
3 |
3132 |
买入 |
| 10:31:15 |
15.11 |
11 |
3143 |
买入 |
| 10:32:54 |
15.11 |
2 |
3145 |
卖出 |
| 10:33:00 |
15.13 |
1 |
3146 |
买入 |
| 10:33:45 |
15.13 |
1 |
3147 |
买入 |
| 10:33:51 |
15.13 |
1 |
3148 |
买入 |
| 10:34:00 |
15.13 |
1 |
3149 |
买入 |
| 10:34:03 |
15.13 |
1 |
3150 |
买入 |
| 10:35:48 |
15.15 |
1 |
3151 |
买入 |
| 10:36:39 |
15.11 |
1 |
3152 |
卖出 |
| 10:39:00 |
15.1 |
4 |
3156 |
卖出 |
| 10:40:15 |
15.06 |
2 |
3158 |
卖出 |
| 10:41:00 |
15.1 |
1 |
3159 |
买入 |
| 10:43:33 |
15.08 |
2 |
3161 |
买入 |
| 10:46:57 |
15.03 |
1 |
3162 |
卖出 |
| 10:47:03 |
15.02 |
3 |
3165 |
卖出 |
| 10:47:30 |
15.02 |
59 |
3224 |
卖出 |
| 10:47:39 |
15.01 |
5 |
3229 |
卖出 |
| 10:50:18 |
15.09 |
77 |
3306 |
买入 |
| 10:50:45 |
15.01 |
17 |
3323 |
卖出 |
| 10:52:42 |
15.02 |
12 |
3335 |
卖出 |
| 10:54:00 |
15.09 |
1 |
3336 |
买入 |
| 10:54:45 |
15.09 |
1 |
3337 |
买入 |
| 10:55:00 |
15.1 |
7 |
3344 |
买入 |
| 10:56:42 |
15.1 |
6 |
3350 |
买入 |
| 11:00:24 |
15.09 |
2 |
3352 |
买入 |
| 11:01:00 |
15.09 |
1 |
3353 |
买入 |
| 11:03:03 |
15.09 |
1 |
3354 |
买入 |
| 11:03:51 |
15.09 |
1 |
3355 |
卖出 |
| 11:04:18 |
15.04 |
5 |
3360 |
卖出 |
| 11:05:06 |
15.04 |
1 |
3361 |
卖出 |
| 11:05:15 |
15.09 |
3 |
3364 |
买入 |
| 11:05:51 |
15.05 |
2 |
3366 |
卖出 |
| 11:05:57 |
15.05 |
3 |
3369 |
买入 |
| 11:06:21 |
15.05 |
2 |
3371 |
买入 |
| 11:06:24 |
15.04 |
16 |
3387 |
卖出 |
| 11:06:27 |
15.05 |
51 |
3438 |
买入 |
| 11:07:06 |
15.09 |
11 |
3449 |
买入 |
| 11:07:33 |
15.09 |
2 |
3451 |
买入 |
| 11:08:03 |
15.09 |
18 |
3469 |
买入 |
| 11:08:06 |
15.1 |
16 |
3485 |
买入 |
| 11:08:09 |
15.1 |
1 |
3486 |
买入 |
| 11:08:12 |
15.1 |
5 |
3491 |
买入 |
| 11:08:15 |
15.1 |
1 |
3492 |
买入 |
| 11:09:39 |
15.1 |
5 |
3497 |
买入 |
| 11:10:33 |
15.1 |
1 |
3498 |
买入 |
| 11:11:00 |
15.09 |
11 |
3509 |
卖出 |
| 11:11:21 |
15.09 |
5 |
3514 |
卖出 |
| 11:11:24 |
15.09 |
8 |
3522 |
卖出 |
| 11:12:18 |
15.08 |
1 |
3523 |
卖出 |
| 11:15:15 |
15.05 |
9 |
3532 |
卖出 |
| 11:15:30 |
15.05 |
2 |
3534 |
卖出 |
| 11:15:36 |
15.03 |
2 |
3536 |
卖出 |