音飞储存[603066]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
11.59 |
428 |
428 |
集合竞价 |
| 09:15:04 |
12.08 |
2507 |
2507 |
集合竞价 |
| 09:15:08 |
11.99 |
2821 |
2821 |
集合竞价 |
| 09:15:11 |
11.86 |
2853 |
2853 |
集合竞价 |
| 09:15:13 |
11.86 |
2884 |
2884 |
集合竞价 |
| 09:15:16 |
11.86 |
2849 |
2849 |
集合竞价 |
| 09:15:19 |
11.86 |
2849 |
2849 |
集合竞价 |
| 09:15:22 |
11.99 |
2980 |
2980 |
集合竞价 |
| 09:15:25 |
11.99 |
2980 |
2980 |
集合竞价 |
| 09:15:28 |
11.99 |
2980 |
2980 |
集合竞价 |
| 09:15:31 |
11.99 |
2980 |
2980 |
集合竞价 |
| 09:15:34 |
11.99 |
2949 |
2949 |
集合竞价 |
| 09:15:37 |
11.99 |
2952 |
2952 |
集合竞价 |
| 09:15:40 |
11.99 |
2945 |
2945 |
集合竞价 |
| 09:15:43 |
11.99 |
2941 |
2941 |
集合竞价 |
| 09:15:46 |
11.99 |
2941 |
2941 |
集合竞价 |
| 09:15:49 |
11.99 |
2951 |
2951 |
集合竞价 |
| 09:15:52 |
11.86 |
2827 |
2827 |
集合竞价 |
| 09:15:55 |
11.86 |
2827 |
2827 |
集合竞价 |
| 09:15:58 |
11.86 |
2823 |
2823 |
集合竞价 |
| 09:16:01 |
11.86 |
2823 |
2823 |
集合竞价 |
| 09:16:04 |
11.86 |
2823 |
2823 |
集合竞价 |
| 09:16:07 |
11.86 |
2893 |
2893 |
集合竞价 |
| 09:16:10 |
11.86 |
2893 |
2893 |
集合竞价 |
| 09:16:13 |
11.86 |
2830 |
2830 |
集合竞价 |
| 09:16:16 |
11.86 |
2821 |
2821 |
集合竞价 |
| 09:16:19 |
11.86 |
2824 |
2824 |
集合竞价 |
| 09:16:22 |
11.86 |
2825 |
2825 |
集合竞价 |
| 09:16:25 |
11.86 |
2827 |
2827 |
集合竞价 |
| 09:16:28 |
11.86 |
2827 |
2827 |
集合竞价 |
| 09:16:31 |
11.86 |
2827 |
2827 |
集合竞价 |
| 09:16:34 |
11.86 |
2827 |
2827 |
集合竞价 |
| 09:16:37 |
11.86 |
2827 |
2827 |
集合竞价 |
| 09:16:40 |
11.86 |
2830 |
2830 |
集合竞价 |
| 09:16:43 |
11.86 |
2805 |
2805 |
集合竞价 |
| 09:16:46 |
11.86 |
2805 |
2805 |
集合竞价 |
| 09:16:49 |
11.86 |
2805 |
2805 |
集合竞价 |
| 09:16:52 |
11.86 |
2805 |
2805 |
集合竞价 |
| 09:16:55 |
11.86 |
2805 |
2805 |
集合竞价 |
| 09:16:58 |
11.86 |
2810 |
2810 |
集合竞价 |
| 09:17:01 |
11.86 |
2815 |
2815 |
集合竞价 |
| 09:17:04 |
11.86 |
2817 |
2817 |
集合竞价 |
| 09:17:07 |
11.86 |
2817 |
2817 |
集合竞价 |
| 09:17:10 |
11.86 |
2867 |
2867 |
集合竞价 |
| 09:17:13 |
11.86 |
2857 |
2857 |
集合竞价 |
| 09:17:16 |
11.86 |
3158 |
3158 |
集合竞价 |
| 09:17:19 |
11.86 |
3162 |
3162 |
集合竞价 |
| 09:17:22 |
11.86 |
3162 |
3162 |
集合竞价 |
| 09:17:25 |
11.86 |
3163 |
3163 |
集合竞价 |
| 09:17:28 |
11.86 |
3163 |
3163 |
集合竞价 |
| 09:17:31 |
11.86 |
3163 |
3163 |
集合竞价 |
| 09:17:34 |
11.86 |
3163 |
3163 |
集合竞价 |
| 09:17:37 |
11.86 |
3163 |
3163 |
集合竞价 |
| 09:17:40 |
11.86 |
3175 |
3175 |
集合竞价 |
| 09:17:43 |
11.86 |
3117 |
3117 |
集合竞价 |
| 09:17:46 |
11.86 |
3117 |
3117 |
集合竞价 |
| 09:17:49 |
11.86 |
3118 |
3118 |
集合竞价 |
| 09:17:55 |
11.86 |
3118 |
3118 |
集合竞价 |
| 09:17:58 |
11.86 |
3020 |
3020 |
集合竞价 |
| 09:18:01 |
11.86 |
3020 |
3020 |
集合竞价 |
| 09:18:04 |
11.86 |
3022 |
3022 |
集合竞价 |
| 09:18:10 |
11.86 |
3022 |
3022 |
集合竞价 |
| 09:18:13 |
11.86 |
3054 |
3054 |
集合竞价 |
| 09:18:16 |
11.86 |
3054 |
3054 |
集合竞价 |
| 09:18:19 |
11.86 |
3054 |
3054 |
集合竞价 |
| 09:18:22 |
11.86 |
3054 |
3054 |
集合竞价 |
| 09:18:25 |
11.86 |
3068 |
3068 |
集合竞价 |
| 09:18:28 |
11.86 |
3168 |
3168 |
集合竞价 |
| 09:18:31 |
11.86 |
3168 |
3168 |
集合竞价 |
| 09:18:34 |
11.86 |
3168 |
3168 |
集合竞价 |
| 09:18:37 |
11.86 |
3168 |
3168 |
集合竞价 |
| 09:18:40 |
11.86 |
3167 |
3167 |
集合竞价 |
| 09:18:43 |
11.86 |
3167 |
3167 |
集合竞价 |
| 09:18:46 |
11.86 |
3167 |
3167 |
集合竞价 |
| 09:18:49 |
11.86 |
3167 |
3167 |
集合竞价 |
| 09:18:52 |
11.86 |
3178 |
3178 |
集合竞价 |
| 09:18:55 |
11.86 |
3178 |
3178 |
集合竞价 |
| 09:18:58 |
11.86 |
3179 |
3179 |
集合竞价 |
| 09:19:01 |
11.86 |
3179 |
3179 |
集合竞价 |
| 09:19:04 |
11.86 |
3180 |
3180 |
集合竞价 |
| 09:19:07 |
11.85 |
3184 |
3184 |
集合竞价 |
| 09:19:10 |
11.85 |
3185 |
3185 |
集合竞价 |
| 09:19:13 |
11.86 |
3199 |
3199 |
集合竞价 |
| 09:19:16 |
11.86 |
3183 |
3183 |
集合竞价 |
| 09:19:19 |
11.85 |
3195 |
3195 |
集合竞价 |
| 09:19:22 |
11.85 |
3188 |
3188 |
集合竞价 |
| 09:19:25 |
11.85 |
3188 |
3188 |
集合竞价 |
| 09:19:28 |
11.85 |
3188 |
3188 |
集合竞价 |
| 09:19:31 |
11.85 |
3237 |
3237 |
集合竞价 |
| 09:19:34 |
11.5 |
1607 |
1607 |
集合竞价 |
| 09:19:37 |
11.5 |
1610 |
1610 |
集合竞价 |
| 09:19:40 |
11.5 |
1610 |
1610 |
集合竞价 |
| 09:19:43 |
11.5 |
1600 |
1600 |
集合竞价 |
| 09:19:46 |
11.5 |
1596 |
1596 |
集合竞价 |
| 09:19:49 |
11.5 |
1661 |
1661 |
集合竞价 |
| 09:19:52 |
11.5 |
1618 |
1618 |
集合竞价 |
| 09:19:55 |
11.5 |
1619 |
1619 |
集合竞价 |
| 09:19:58 |
11.44 |
1369 |
1369 |
集合竞价 |
| 09:20:01 |
11.44 |
1376 |
1376 |
集合竞价 |
| 09:20:07 |
11.4 |
1404 |
1404 |
集合竞价 |
| 09:20:10 |
11.43 |
1427 |
1427 |
集合竞价 |
| 09:20:13 |
11.43 |
1435 |
1435 |
集合竞价 |
| 09:20:16 |
11.4 |
1486 |
1486 |
集合竞价 |
| 09:20:19 |
11.4 |
1497 |
1497 |
集合竞价 |
| 09:20:22 |
11.4 |
1501 |
1501 |
集合竞价 |
| 09:20:25 |
11.4 |
1501 |
1501 |
集合竞价 |
| 09:20:28 |
11.4 |
1501 |
1501 |
集合竞价 |
| 09:20:31 |
11.4 |
1502 |
1502 |
集合竞价 |
| 09:20:34 |
11.4 |
1505 |
1505 |
集合竞价 |
| 09:20:37 |
11.4 |
1509 |
1509 |
集合竞价 |
| 09:20:40 |
11.4 |
1509 |
1509 |
集合竞价 |
| 09:20:43 |
11.3 |
1551 |
1551 |
集合竞价 |
| 09:20:46 |
11.3 |
1560 |
1560 |
集合竞价 |
| 09:20:49 |
11.3 |
1560 |
1560 |
集合竞价 |
| 09:20:52 |
11.3 |
1560 |
1560 |
集合竞价 |
| 09:20:55 |
11.3 |
1561 |
1561 |
集合竞价 |
| 09:20:58 |
11.3 |
1561 |
1561 |
集合竞价 |
| 09:21:01 |
11.3 |
1561 |
1561 |
集合竞价 |
| 09:21:04 |
11.27 |
1561 |
1561 |
集合竞价 |
| 09:21:07 |
11.27 |
1561 |
1561 |
集合竞价 |
| 09:21:10 |
11.24 |
1579 |
1579 |
集合竞价 |
| 09:21:13 |
11.12 |
1661 |
1661 |
集合竞价 |
| 09:21:16 |
11.12 |
1663 |
1663 |
集合竞价 |
| 09:21:19 |
11.12 |
1685 |
1685 |
集合竞价 |
| 09:21:22 |
11.1 |
1715 |
1715 |
集合竞价 |
| 09:21:25 |
11.1 |
1723 |
1723 |
集合竞价 |
| 09:21:28 |
11.1 |
1735 |
1735 |
集合竞价 |
| 09:21:31 |
11.3 |
2098 |
2098 |
集合竞价 |
| 09:21:34 |
11.3 |
2098 |
2098 |
集合竞价 |
| 09:21:37 |
11.3 |
2105 |
2105 |
集合竞价 |
| 09:21:40 |
11.3 |
2105 |
2105 |
集合竞价 |
| 09:21:43 |
11.24 |
2164 |
2164 |
集合竞价 |
| 09:21:46 |
11.24 |
2164 |
2164 |
集合竞价 |
| 09:21:49 |
11.23 |
2184 |
2184 |
集合竞价 |
| 09:21:52 |
11.23 |
2184 |
2184 |
集合竞价 |
| 09:21:58 |
11.23 |
2184 |
2184 |
集合竞价 |
| 09:22:01 |
11.22 |
2190 |
2190 |
集合竞价 |
| 09:22:04 |
11.22 |
2195 |
2195 |
集合竞价 |
| 09:22:07 |
11.2 |
2239 |
2239 |
集合竞价 |
| 09:22:10 |
11.2 |
2296 |
2296 |
集合竞价 |
| 09:22:13 |
11.2 |
2306 |
2306 |
集合竞价 |
| 09:22:16 |
11.13 |
2313 |
2313 |
集合竞价 |
| 09:22:19 |
11.11 |
2380 |
2380 |
集合竞价 |
| 09:22:22 |
11.11 |
2430 |
2430 |
集合竞价 |
| 09:22:25 |
11.1 |
2466 |
2466 |
集合竞价 |
| 09:22:28 |
11.1 |
2474 |
2474 |
集合竞价 |
| 09:22:31 |
11.1 |
2485 |
2485 |
集合竞价 |
| 09:22:34 |
11.1 |
2519 |
2519 |
集合竞价 |
| 09:22:37 |
11.11 |
2563 |
2563 |
集合竞价 |
| 09:22:40 |
11.11 |
2586 |
2586 |
集合竞价 |
| 09:22:43 |
11.1 |
2666 |
2666 |
集合竞价 |
| 09:22:46 |
11.1 |
2707 |
2707 |
集合竞价 |
| 09:22:49 |
11.1 |
2717 |
2717 |
集合竞价 |
| 09:22:52 |
11.1 |
2728 |
2728 |
集合竞价 |
| 09:22:55 |
11.1 |
2728 |
2728 |
集合竞价 |
| 09:22:58 |
11.08 |
2750 |
2750 |
集合竞价 |
| 09:23:01 |
11.06 |
2789 |
2789 |
集合竞价 |
| 09:23:04 |
11.02 |
2919 |
2919 |
集合竞价 |
| 09:23:07 |
11.1 |
3241 |
3241 |
集合竞价 |
| 09:23:10 |
11.1 |
3388 |
3388 |
集合竞价 |
| 09:23:13 |
11.1 |
3521 |
3521 |
集合竞价 |
| 09:23:16 |
11.1 |
3714 |
3714 |
集合竞价 |
| 09:23:19 |
11.1 |
3776 |
3776 |
集合竞价 |
| 09:23:22 |
11.1 |
3827 |
3827 |
集合竞价 |
| 09:23:25 |
11.1 |
3903 |
3903 |
集合竞价 |
| 09:23:28 |
11.06 |
4109 |
4109 |
集合竞价 |
| 09:23:31 |
11.03 |
4121 |
4121 |
集合竞价 |
| 09:23:34 |
11.03 |
4155 |
4155 |
集合竞价 |
| 09:23:37 |
11.06 |
4183 |
4183 |
集合竞价 |
| 09:23:40 |
11.01 |
4333 |
4333 |
集合竞价 |
| 09:23:43 |
11.01 |
4387 |
4387 |
集合竞价 |
| 09:23:46 |
11.01 |
4464 |
4464 |
集合竞价 |
| 09:23:49 |
11.02 |
4525 |
4525 |
集合竞价 |
| 09:23:52 |
11.03 |
4660 |
4660 |
集合竞价 |
| 09:23:55 |
11.02 |
4727 |
4727 |
集合竞价 |
| 09:23:58 |
11.02 |
4758 |
4758 |
集合竞价 |
| 09:24:01 |
11.01 |
4850 |
4850 |
集合竞价 |
| 09:24:04 |
11.05 |
5365 |
5365 |
集合竞价 |
| 09:24:07 |
11.05 |
5424 |
5424 |
集合竞价 |
| 09:24:10 |
11.05 |
5523 |
5523 |
集合竞价 |
| 09:24:13 |
11.05 |
5631 |
5631 |
集合竞价 |
| 09:24:16 |
11.05 |
5771 |
5771 |
集合竞价 |
| 09:24:19 |
11.05 |
5866 |
5866 |
集合竞价 |
| 09:24:22 |
11.05 |
6176 |
6176 |
集合竞价 |
| 09:24:25 |
11.05 |
6205 |
6205 |
集合竞价 |
| 09:24:28 |
11.05 |
6292 |
6292 |
集合竞价 |
| 09:24:31 |
11.05 |
6476 |
6476 |
集合竞价 |
| 09:24:34 |
11.05 |
6840 |
6840 |
集合竞价 |
| 09:24:37 |
11.05 |
7080 |
7080 |
集合竞价 |
| 09:24:40 |
11.05 |
7736 |
7736 |
集合竞价 |
| 09:24:43 |
11.05 |
7988 |
7988 |
集合竞价 |
| 09:24:46 |
11.01 |
8412 |
8412 |
集合竞价 |
| 09:24:49 |
11.01 |
8536 |
8536 |
集合竞价 |
| 09:24:52 |
11.01 |
8570 |
8570 |
集合竞价 |
| 09:24:55 |
11 |
9326 |
9326 |
集合竞价 |
| 09:24:58 |
11 |
10297 |
10297 |
集合竞价 |
| 09:25:03 |
11.02 |
11474 |
21771 |
卖出 |
| 09:30:01 |
11 |
2436 |
24207 |
卖出 |
| 09:30:04 |
11.02 |
3383 |
27590 |
买入 |
| 09:30:08 |
10.99 |
4281 |
31871 |
卖出 |
| 09:30:11 |
11.01 |
1388 |
33259 |
买入 |
| 09:30:14 |
11 |
1966 |
35225 |
卖出 |
| 09:30:17 |
11 |
443 |
35668 |
买入 |
| 09:30:20 |
11.02 |
1489 |
37157 |
买入 |
| 09:30:22 |
11.02 |
1134 |
38291 |
卖出 |
| 09:30:26 |
11.03 |
593 |
38884 |
卖出 |
| 09:30:28 |
11.03 |
323 |
39207 |
卖出 |
| 09:30:31 |
11.12 |
413 |
39620 |
买入 |
| 09:30:34 |
11.12 |
383 |
40003 |
买入 |
| 09:30:37 |
11.12 |
284 |
40287 |
买入 |
| 09:30:40 |
11.14 |
248 |
40535 |
卖出 |
| 09:30:43 |
11.16 |
271 |
40806 |
卖出 |
| 09:30:46 |
11.19 |
356 |
41162 |
买入 |
| 09:30:50 |
11.19 |
411 |
41573 |
买入 |
| 09:30:52 |
11.19 |
1197 |
42770 |
卖出 |
| 09:30:55 |
11.23 |
544 |
43314 |
买入 |
| 09:30:58 |
11.25 |
725 |
44039 |
买入 |
| 09:31:01 |
11.22 |
328 |
44367 |
卖出 |
| 09:31:04 |
11.2 |
751 |
45118 |
卖出 |
| 09:31:07 |
11.22 |
2018 |
47136 |
买入 |
| 09:31:10 |
11.17 |
691 |
47827 |
卖出 |
| 09:31:13 |
11.12 |
535 |
48362 |
卖出 |
| 09:31:16 |
11.05 |
385 |
48747 |
卖出 |
| 09:31:19 |
11.12 |
873 |
49620 |
买入 |
| 09:31:22 |
11.05 |
307 |
49927 |
买入 |
| 09:31:25 |
11.05 |
232 |
50159 |
买入 |
| 09:31:28 |
11.05 |
239 |
50398 |
卖出 |
| 09:31:31 |
11.05 |
492 |
50890 |
卖出 |
| 09:31:34 |
11.1 |
178 |
51068 |
买入 |
| 09:31:37 |
11.1 |
1002 |
52070 |
卖出 |
| 09:31:40 |
11.1 |
167 |
52237 |
卖出 |
| 09:31:43 |
11.13 |
215 |
52452 |
买入 |
| 09:31:46 |
11.1 |
253 |
52705 |
卖出 |
| 09:31:49 |
11.13 |
119 |
52824 |
买入 |
| 09:31:52 |
11.17 |
158 |
52982 |
买入 |
| 09:31:55 |
11.17 |
104 |
53086 |
买入 |
| 09:31:58 |
11.17 |
164 |
53250 |
买入 |
| 09:32:01 |
11.11 |
234 |
53484 |
卖出 |
| 09:32:04 |
11.11 |
70 |
53554 |
买入 |
| 09:32:07 |
11.11 |
505 |
54059 |
卖出 |
| 09:32:10 |
11.11 |
190 |
54249 |
卖出 |
| 09:32:13 |
11.14 |
466 |
54715 |
买入 |
| 09:32:16 |
11.11 |
367 |
55082 |
卖出 |
| 09:32:19 |
11.07 |
565 |
55647 |
卖出 |
| 09:32:22 |
11.12 |
206 |
55853 |
买入 |
| 09:32:25 |
11.11 |
402 |
56255 |
卖出 |
| 09:32:28 |
11.1 |
171 |
56426 |
卖出 |
| 09:32:31 |
11.11 |
239 |
56665 |
买入 |
| 09:32:34 |
11.15 |
342 |
57007 |
买入 |
| 09:32:37 |
11.11 |
327 |
57334 |
卖出 |
| 09:32:40 |
11.12 |
70 |
57404 |
买入 |
| 09:32:43 |
11.13 |
62 |
57466 |
买入 |
| 09:32:46 |
11.17 |
703 |
58169 |
买入 |
| 09:32:49 |
11.16 |
101 |
58270 |
卖出 |
| 09:32:52 |
11.15 |
84 |
58354 |
卖出 |
| 09:32:55 |
11.16 |
86 |
58440 |
买入 |
| 09:32:58 |
11.15 |
196 |
58636 |
卖出 |
| 09:33:01 |
11.11 |
258 |
58894 |
卖出 |
| 09:33:04 |
11.11 |
368 |
59262 |
买入 |
| 09:33:07 |
11.1 |
617 |
59879 |
卖出 |
| 09:33:10 |
11.08 |
569 |
60448 |
卖出 |
| 09:33:13 |
11.08 |
209 |
60657 |
买入 |
| 09:33:16 |
11.06 |
318 |
60975 |
卖出 |
| 09:33:19 |
11.06 |
498 |
61473 |
卖出 |
| 09:33:22 |
11.05 |
174 |
61647 |
卖出 |
| 09:33:25 |
11.06 |
801 |
62448 |
买入 |
| 09:33:28 |
11.03 |
304 |
62752 |
卖出 |
| 09:33:31 |
11 |
682 |
63434 |
卖出 |
| 09:33:34 |
11 |
336 |
63770 |
卖出 |
| 09:33:37 |
10.99 |
410 |
64180 |
买入 |
| 09:33:40 |
10.95 |
180 |
64360 |
卖出 |
| 09:33:43 |
10.9 |
749 |
65109 |
卖出 |
| 09:33:46 |
10.9 |
1295 |
66404 |
卖出 |
| 09:33:49 |
10.9 |
852 |
67256 |
卖出 |
| 09:33:52 |
10.9 |
1070 |
68326 |
卖出 |
| 09:33:55 |
10.9 |
453 |
68779 |
买入 |
| 09:33:58 |
10.88 |
920 |
69699 |
卖出 |
| 09:34:01 |
10.88 |
759 |
70458 |
买入 |
| 09:34:05 |
10.87 |
646 |
71104 |
卖出 |
| 09:34:07 |
10.88 |
780 |
71884 |
买入 |
| 09:34:10 |
10.83 |
1025 |
72909 |
卖出 |
| 09:34:13 |
10.86 |
601 |
73510 |
买入 |
| 09:34:16 |
10.86 |
359 |
73869 |
买入 |
| 09:34:19 |
10.88 |
290 |
74159 |
买入 |
| 09:34:22 |
10.83 |
430 |
74589 |
卖出 |
| 09:34:25 |
11 |
1247 |
75836 |
买入 |
| 09:34:28 |
11 |
62 |
75898 |
买入 |
| 09:34:31 |
10.87 |
291 |
76189 |
卖出 |
| 09:34:34 |
10.99 |
62 |
76251 |
买入 |
| 09:34:37 |
10.9 |
106 |
76357 |
卖出 |
| 09:34:40 |
10.97 |
113 |
76470 |
买入 |
| 09:34:43 |
10.95 |
600 |
77070 |
卖出 |
| 09:34:46 |
10.95 |
194 |
77264 |
买入 |
| 09:34:49 |
10.94 |
158 |
77422 |
卖出 |
| 09:34:52 |
10.95 |
310 |
77732 |
买入 |
| 09:34:55 |
10.97 |
243 |
77975 |
买入 |
| 09:34:58 |
10.97 |
494 |
78469 |
买入 |
| 09:35:01 |
10.95 |
358 |
78827 |
卖出 |
| 09:35:04 |
10.95 |
188 |
79015 |
买入 |
| 09:35:07 |
10.96 |
333 |
79348 |
买入 |