智飞生物[300122]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
107 |
9 |
9 |
集合竞价 |
| 09:15:09 |
108.11 |
9 |
9 |
集合竞价 |
| 09:15:27 |
106.8 |
43 |
43 |
集合竞价 |
| 09:15:36 |
106.81 |
43 |
43 |
集合竞价 |
| 09:15:45 |
106.81 |
43 |
43 |
集合竞价 |
| 09:15:54 |
106.81 |
43 |
43 |
集合竞价 |
| 09:16:21 |
106.81 |
43 |
43 |
集合竞价 |
| 09:16:30 |
106.81 |
43 |
43 |
集合竞价 |
| 09:16:48 |
106.81 |
43 |
43 |
集合竞价 |
| 09:17:06 |
108.88 |
49 |
49 |
集合竞价 |
| 09:17:24 |
108.88 |
52 |
52 |
集合竞价 |
| 09:17:33 |
108.88 |
24 |
24 |
集合竞价 |
| 09:17:42 |
108.88 |
24 |
24 |
集合竞价 |
| 09:18:00 |
108.88 |
27 |
27 |
集合竞价 |
| 09:18:09 |
108.88 |
31 |
31 |
集合竞价 |
| 09:18:27 |
108.88 |
31 |
31 |
集合竞价 |
| 09:18:36 |
108.88 |
32 |
32 |
集合竞价 |
| 09:18:45 |
108.88 |
33 |
33 |
集合竞价 |
| 09:19:21 |
108.88 |
38 |
38 |
集合竞价 |
| 09:19:30 |
108.88 |
38 |
38 |
集合竞价 |
| 09:19:39 |
108.88 |
40 |
40 |
集合竞价 |
| 09:19:48 |
108.88 |
40 |
40 |
集合竞价 |
| 09:19:57 |
108.88 |
35 |
35 |
集合竞价 |
| 09:20:00 |
108.88 |
36 |
36 |
集合竞价 |
| 09:20:09 |
108.88 |
39 |
39 |
集合竞价 |
| 09:20:27 |
108.88 |
40 |
40 |
集合竞价 |
| 09:20:36 |
108.88 |
41 |
41 |
集合竞价 |
| 09:20:45 |
108.88 |
43 |
43 |
集合竞价 |
| 09:21:12 |
108.88 |
46 |
46 |
集合竞价 |
| 09:21:21 |
108.88 |
47 |
47 |
集合竞价 |
| 09:21:30 |
108.88 |
49 |
49 |
集合竞价 |
| 09:21:39 |
108.88 |
50 |
50 |
集合竞价 |
| 09:21:48 |
108.88 |
51 |
51 |
集合竞价 |
| 09:22:06 |
108.88 |
61 |
61 |
集合竞价 |
| 09:22:15 |
108.88 |
61 |
61 |
集合竞价 |
| 09:22:24 |
108.88 |
68 |
68 |
集合竞价 |
| 09:22:33 |
108.88 |
69 |
69 |
集合竞价 |
| 09:22:42 |
108.88 |
69 |
69 |
集合竞价 |
| 09:22:51 |
108.88 |
69 |
69 |
集合竞价 |
| 09:23:00 |
108.88 |
87 |
87 |
集合竞价 |
| 09:23:09 |
108.88 |
102 |
102 |
集合竞价 |
| 09:23:18 |
108.89 |
103 |
103 |
集合竞价 |
| 09:23:27 |
108.89 |
104 |
104 |
集合竞价 |
| 09:23:36 |
108.9 |
111 |
111 |
集合竞价 |
| 09:23:45 |
108.89 |
118 |
118 |
集合竞价 |
| 09:23:54 |
108.89 |
126 |
126 |
集合竞价 |
| 09:24:03 |
108.91 |
139 |
139 |
集合竞价 |
| 09:24:12 |
109 |
147 |
147 |
集合竞价 |
| 09:24:21 |
109 |
148 |
148 |
集合竞价 |
| 09:24:30 |
109 |
150 |
150 |
集合竞价 |
| 09:24:39 |
109 |
169 |
169 |
集合竞价 |
| 09:24:48 |
109 |
201 |
201 |
集合竞价 |
| 09:24:57 |
109.2 |
226 |
226 |
集合竞价 |
| 09:25:00 |
109 |
261 |
487 |
卖出 |
| 09:30:00 |
109.1 |
214 |
701 |
买入 |
| 09:30:03 |
109 |
299 |
1000 |
卖出 |
| 09:30:06 |
109.1 |
145 |
1145 |
买入 |
| 09:30:09 |
109.09 |
53 |
1198 |
卖出 |
| 09:30:12 |
109.12 |
78 |
1276 |
买入 |
| 09:30:15 |
109.2 |
41 |
1317 |
买入 |
| 09:30:18 |
109 |
60 |
1377 |
卖出 |
| 09:30:21 |
109.2 |
45 |
1422 |
买入 |
| 09:30:24 |
109.15 |
11 |
1433 |
卖出 |
| 09:30:27 |
109.24 |
25 |
1458 |
买入 |
| 09:30:30 |
109.06 |
89 |
1547 |
卖出 |
| 09:30:33 |
109.18 |
43 |
1590 |
买入 |
| 09:30:36 |
108.95 |
100 |
1690 |
卖出 |
| 09:30:39 |
109.05 |
65 |
1755 |
买入 |
| 09:30:42 |
108.68 |
116 |
1871 |
卖出 |
| 09:30:45 |
108.67 |
13 |
1884 |
买入 |
| 09:30:48 |
108.7 |
10 |
1894 |
买入 |
| 09:30:51 |
108.79 |
13 |
1907 |
买入 |
| 09:30:54 |
109 |
42 |
1949 |
买入 |
| 09:30:57 |
108.99 |
18 |
1967 |
买入 |
| 09:31:00 |
108.99 |
10 |
1977 |
买入 |
| 09:31:03 |
108.98 |
63 |
2040 |
卖出 |
| 09:31:06 |
108.8 |
9 |
2049 |
卖出 |
| 09:31:09 |
108.83 |
72 |
2121 |
卖出 |
| 09:31:12 |
108.96 |
154 |
2275 |
买入 |
| 09:31:15 |
108.8 |
27 |
2302 |
卖出 |
| 09:31:18 |
108.93 |
39 |
2341 |
买入 |
| 09:31:21 |
108.93 |
89 |
2430 |
买入 |
| 09:31:24 |
108.9 |
63 |
2493 |
卖出 |
| 09:31:27 |
108.75 |
27 |
2520 |
卖出 |
| 09:31:30 |
108.54 |
31 |
2551 |
卖出 |
| 09:31:33 |
108.65 |
17 |
2568 |
买入 |
| 09:31:36 |
108.5 |
30 |
2598 |
卖出 |
| 09:31:39 |
108.39 |
20 |
2618 |
卖出 |
| 09:31:42 |
108.42 |
44 |
2662 |
买入 |
| 09:31:45 |
108.38 |
55 |
2717 |
卖出 |
| 09:31:48 |
108.36 |
49 |
2766 |
卖出 |
| 09:31:51 |
108.21 |
51 |
2817 |
卖出 |
| 09:31:54 |
108.01 |
29 |
2846 |
卖出 |
| 09:31:57 |
108.03 |
101 |
2947 |
买入 |
| 09:32:00 |
108.04 |
39 |
2986 |
买入 |
| 09:32:03 |
108.25 |
149 |
3135 |
买入 |
| 09:32:06 |
108.31 |
28 |
3163 |
买入 |
| 09:32:09 |
108.3 |
7 |
3170 |
卖出 |
| 09:32:12 |
108.31 |
74 |
3244 |
买入 |
| 09:32:15 |
108.31 |
50 |
3294 |
卖出 |
| 09:32:18 |
108.31 |
62 |
3356 |
卖出 |
| 09:32:21 |
108.35 |
42 |
3398 |
买入 |
| 09:32:24 |
108.35 |
64 |
3462 |
买入 |
| 09:32:27 |
108.42 |
142 |
3604 |
买入 |
| 09:32:30 |
108.6 |
28 |
3632 |
买入 |
| 09:32:33 |
108.6 |
44 |
3676 |
买入 |
| 09:32:36 |
108.58 |
26 |
3702 |
卖出 |
| 09:32:39 |
108.61 |
77 |
3779 |
买入 |
| 09:32:42 |
108.54 |
45 |
3824 |
卖出 |
| 09:32:45 |
108.77 |
68 |
3892 |
买入 |
| 09:32:48 |
108.8 |
19 |
3911 |
买入 |
| 09:32:51 |
108.77 |
19 |
3930 |
卖出 |
| 09:32:54 |
108.63 |
73 |
4003 |
卖出 |
| 09:32:57 |
108.7 |
44 |
4047 |
买入 |
| 09:33:00 |
108.7 |
38 |
4085 |
买入 |
| 09:33:03 |
108.62 |
14 |
4099 |
卖出 |
| 09:33:06 |
108.61 |
51 |
4150 |
卖出 |
| 09:33:09 |
108.67 |
30 |
4180 |
买入 |
| 09:33:12 |
108.6 |
29 |
4209 |
卖出 |
| 09:33:15 |
108.46 |
16 |
4225 |
卖出 |
| 09:33:18 |
108.44 |
15 |
4240 |
卖出 |
| 09:33:21 |
108.35 |
34 |
4274 |
卖出 |
| 09:33:24 |
108.46 |
77 |
4351 |
买入 |
| 09:33:27 |
108.53 |
147 |
4498 |
买入 |
| 09:33:30 |
108.46 |
21 |
4519 |
卖出 |
| 09:33:33 |
108.63 |
34 |
4553 |
买入 |
| 09:33:36 |
108.46 |
32 |
4585 |
卖出 |
| 09:33:39 |
108.66 |
67 |
4652 |
买入 |
| 09:33:42 |
108.65 |
70 |
4722 |
卖出 |
| 09:33:45 |
108.68 |
29 |
4751 |
卖出 |
| 09:33:48 |
108.71 |
28 |
4779 |
买入 |
| 09:33:51 |
108.66 |
33 |
4812 |
卖出 |
| 09:33:54 |
108.77 |
8 |
4820 |
买入 |
| 09:33:57 |
108.66 |
27 |
4847 |
卖出 |
| 09:34:00 |
108.82 |
14 |
4861 |
买入 |
| 09:34:03 |
108.81 |
51 |
4912 |
卖出 |
| 09:34:06 |
108.85 |
25 |
4937 |
买入 |
| 09:34:09 |
108.84 |
26 |
4963 |
卖出 |
| 09:34:12 |
108.88 |
8 |
4971 |
买入 |
| 09:34:15 |
109.02 |
315 |
5286 |
买入 |
| 09:34:18 |
109.01 |
26 |
5312 |
卖出 |
| 09:34:21 |
109.13 |
11 |
5323 |
买入 |
| 09:34:24 |
109.13 |
58 |
5381 |
买入 |
| 09:34:27 |
109.06 |
53 |
5434 |
卖出 |
| 09:34:30 |
109.32 |
204 |
5638 |
买入 |
| 09:34:33 |
109.33 |
53 |
5691 |
买入 |
| 09:34:36 |
109.36 |
38 |
5729 |
买入 |
| 09:34:39 |
109.42 |
81 |
5810 |
买入 |
| 09:34:42 |
109.49 |
73 |
5883 |
买入 |
| 09:34:45 |
109.58 |
39 |
5922 |
买入 |
| 09:34:48 |
109.68 |
51 |
5973 |
买入 |
| 09:34:51 |
109.73 |
354 |
6327 |
买入 |
| 09:34:54 |
109.83 |
142 |
6469 |
买入 |
| 09:34:57 |
110 |
129 |
6598 |
买入 |
| 09:35:00 |
109.99 |
171 |
6769 |
卖出 |
| 09:35:03 |
110 |
229 |
6998 |
买入 |
| 09:35:06 |
110 |
266 |
7264 |
买入 |
| 09:35:09 |
110.13 |
63 |
7327 |
买入 |
| 09:35:12 |
110.12 |
64 |
7391 |
卖出 |
| 09:35:15 |
110.23 |
96 |
7487 |
买入 |
| 09:35:18 |
110.31 |
23 |
7510 |
买入 |
| 09:35:21 |
110.31 |
51 |
7561 |
卖出 |
| 09:35:24 |
110.31 |
158 |
7719 |
买入 |
| 09:35:27 |
110.4 |
104 |
7823 |
买入 |
| 09:35:30 |
110.4 |
46 |
7869 |
卖出 |
| 09:35:33 |
110.43 |
95 |
7964 |
买入 |
| 09:35:36 |
110.49 |
93 |
8057 |
买入 |
| 09:35:39 |
110.44 |
84 |
8141 |
卖出 |
| 09:35:42 |
110.49 |
100 |
8241 |
买入 |
| 09:35:45 |
110.5 |
110 |
8351 |
买入 |
| 09:35:48 |
110.59 |
67 |
8418 |
买入 |
| 09:35:51 |
110.59 |
43 |
8461 |
买入 |
| 09:35:54 |
110.66 |
104 |
8565 |
买入 |
| 09:35:57 |
110.7 |
60 |
8625 |
买入 |
| 09:36:00 |
110.75 |
40 |
8665 |
买入 |
| 09:36:03 |
110.75 |
306 |
8971 |
卖出 |
| 09:36:06 |
110.79 |
239 |
9210 |
买入 |
| 09:36:09 |
110.88 |
106 |
9316 |
买入 |
| 09:36:12 |
110.93 |
169 |
9485 |
买入 |
| 09:36:15 |
110.75 |
150 |
9635 |
卖出 |
| 09:36:18 |
111 |
58 |
9693 |
买入 |
| 09:36:21 |
110.9 |
66 |
9759 |
卖出 |
| 09:36:24 |
110.76 |
210 |
9969 |
卖出 |
| 09:36:27 |
110.75 |
242 |
10211 |
买入 |
| 09:36:30 |
110.53 |
132 |
10343 |
卖出 |
| 09:36:33 |
110.7 |
56 |
10399 |
买入 |
| 09:36:36 |
110.66 |
113 |
10512 |
卖出 |
| 09:36:39 |
110.67 |
77 |
10589 |
买入 |
| 09:36:42 |
110.72 |
50 |
10639 |
买入 |
| 09:36:45 |
110.7 |
52 |
10691 |
卖出 |
| 09:36:48 |
110.7 |
145 |
10836 |
卖出 |
| 09:36:51 |
110.76 |
86 |
10922 |
买入 |
| 09:36:54 |
110.76 |
115 |
11037 |
买入 |
| 09:36:57 |
110.88 |
126 |
11163 |
买入 |
| 09:37:00 |
110.8 |
38 |
11201 |
卖出 |
| 09:37:03 |
110.8 |
43 |
11244 |
卖出 |
| 09:37:06 |
110.79 |
96 |
11340 |
卖出 |
| 09:37:09 |
110.84 |
67 |
11407 |
买入 |
| 09:37:12 |
110.81 |
46 |
11453 |
卖出 |
| 09:37:15 |
110.99 |
113 |
11566 |
买入 |
| 09:37:18 |
110.99 |
84 |
11650 |
买入 |
| 09:37:21 |
110.99 |
159 |
11809 |
买入 |
| 09:37:24 |
111.28 |
1067 |
12876 |
买入 |
| 09:37:27 |
111.35 |
229 |
13105 |
买入 |
| 09:37:30 |
111.4 |
139 |
13244 |
买入 |
| 09:37:33 |
111.49 |
16 |
13260 |
买入 |
| 09:37:36 |
111.5 |
69 |
13329 |
买入 |
| 09:37:39 |
111.59 |
63 |
13392 |
买入 |
| 09:37:42 |
111.64 |
77 |
13469 |
买入 |
| 09:37:45 |
111.68 |
46 |
13515 |
买入 |
| 09:37:48 |
111.7 |
91 |
13606 |
卖出 |
| 09:37:51 |
111.71 |
294 |
13900 |
买入 |
| 09:37:54 |
111.6 |
683 |
14583 |
卖出 |
| 09:37:57 |
111.65 |
291 |
14874 |
买入 |
| 09:38:00 |
111.72 |
75 |
14949 |
买入 |
| 09:38:03 |
111.72 |
95 |
15044 |
卖出 |
| 09:38:06 |
111.82 |
49 |
15093 |
买入 |
| 09:38:09 |
111.82 |
15 |
15108 |
卖出 |
| 09:38:12 |
111.84 |
86 |
15194 |
买入 |
| 09:38:15 |
111.82 |
68 |
15262 |
卖出 |
| 09:38:18 |
111.78 |
207 |
15469 |
卖出 |
| 09:38:21 |
111.78 |
124 |
15593 |
卖出 |
| 09:38:24 |
111.83 |
224 |
15817 |
买入 |
| 09:38:27 |
111.89 |
69 |
15886 |
买入 |
| 09:38:30 |
111.82 |
112 |
15998 |
卖出 |
| 09:38:33 |
111.82 |
71 |
16069 |
买入 |
| 09:38:36 |
111.87 |
46 |
16115 |
买入 |
| 09:38:39 |
111.87 |
25 |
16140 |
卖出 |
| 09:38:42 |
111.91 |
109 |
16249 |
买入 |
| 09:38:45 |
111.89 |
79 |
16328 |
卖出 |
| 09:38:48 |
111.87 |
302 |
16630 |
卖出 |
| 09:38:51 |
111.91 |
71 |
16701 |
买入 |
| 09:38:54 |
111.85 |
122 |
16823 |
卖出 |
| 09:38:57 |
111.9 |
93 |
16916 |
买入 |
| 09:39:00 |
111.78 |
151 |
17067 |
卖出 |
| 09:39:03 |
111.79 |
66 |
17133 |
买入 |
| 09:39:06 |
111.71 |
75 |
17208 |
卖出 |
| 09:39:09 |
111.67 |
132 |
17340 |
卖出 |
| 09:39:12 |
111.7 |
68 |
17408 |
卖出 |
| 09:39:15 |
111.67 |
18 |
17426 |
卖出 |
| 09:39:18 |
111.7 |
62 |
17488 |
买入 |
| 09:39:21 |
111.67 |
58 |
17546 |
买入 |
| 09:39:24 |
111.59 |
15 |
17561 |
卖出 |
| 09:39:27 |
111.5 |
35 |
17596 |
卖出 |
| 09:39:30 |
111.49 |
56 |
17652 |
卖出 |
| 09:39:33 |
111.21 |
44 |
17696 |
卖出 |
| 09:39:36 |
111.21 |
125 |
17821 |
卖出 |
| 09:39:39 |
111.21 |
21 |
17842 |
卖出 |
| 09:39:42 |
111.07 |
13 |
17855 |
卖出 |
| 09:39:45 |
111.08 |
16 |
17871 |
买入 |
| 09:39:48 |
111.12 |
115 |
17986 |
买入 |
| 09:39:51 |
111.08 |
97 |
18083 |
买入 |
| 09:39:54 |
111 |
135 |
18218 |
卖出 |
| 09:39:57 |
110.99 |
35 |
18253 |
卖出 |
| 09:40:00 |
111 |
58 |
18311 |
买入 |
| 09:40:03 |
111 |
130 |
18441 |
买入 |
| 09:40:06 |
110.85 |
33 |
18474 |
卖出 |
| 09:40:09 |
111 |
67 |
18541 |
买入 |
| 09:40:12 |
110.85 |
9 |
18550 |
卖出 |
| 09:40:15 |
110.84 |
59 |
18609 |
买入 |
| 09:40:18 |
110.8 |
66 |
18675 |
卖出 |
| 09:40:21 |
110.78 |
30 |
18705 |
卖出 |
| 09:40:24 |
110.68 |
63 |
18768 |
卖出 |
| 09:40:27 |
110.7 |
51 |
18819 |
买入 |
| 09:40:30 |
110.67 |
12 |
18831 |
卖出 |
| 09:40:33 |
110.65 |
155 |
18986 |
卖出 |
| 09:40:36 |
110.65 |
216 |
19202 |
买入 |
| 09:40:39 |
110.61 |
47 |
19249 |
卖出 |
| 09:40:42 |
110.66 |
154 |
19403 |
买入 |
| 09:40:45 |
110.76 |
99 |
19502 |
买入 |
| 09:40:48 |
110.76 |
28 |
19530 |
买入 |
| 09:40:51 |
110.76 |
40 |
19570 |
卖出 |
| 09:40:54 |
110.88 |
17 |
19587 |
买入 |
| 09:40:57 |
110.87 |
51 |
19638 |
卖出 |
| 09:41:00 |
110.91 |
21 |
19659 |
买入 |
| 09:41:03 |
110.65 |
206 |
19865 |
卖出 |
| 09:41:06 |
111.01 |
84 |
19949 |
买入 |
| 09:41:09 |
110.96 |
22 |
19971 |
卖出 |
| 09:41:12 |
110.66 |
186 |
20157 |
卖出 |
| 09:41:15 |
110.65 |
82 |
20239 |
卖出 |
| 09:41:18 |
110.63 |
22 |
20261 |
卖出 |
| 09:41:21 |
110.63 |
201 |
20462 |
买入 |
| 09:41:24 |
110.59 |
68 |
20530 |
卖出 |
| 09:41:27 |
110.65 |
20 |
20550 |
买入 |
| 09:41:30 |
110.68 |
16 |
20566 |
买入 |
| 09:41:33 |
110.88 |
41 |
20607 |
买入 |
| 09:41:36 |
110.68 |
27 |
20634 |
卖出 |
| 09:41:39 |
110.8 |
8 |
20642 |
买入 |
| 09:41:42 |
110.71 |
160 |
20802 |
卖出 |
| 09:41:45 |
110.88 |
112 |
20914 |
买入 |
| 09:41:48 |
110.78 |
75 |
20989 |
卖出 |
| 09:41:51 |
110.81 |
22 |
21011 |
买入 |
| 09:41:54 |
110.81 |
48 |
21059 |
卖出 |
| 09:41:57 |
110.87 |
33 |
21092 |
买入 |
| 09:42:00 |
110.74 |
255 |
21347 |
卖出 |
| 09:42:03 |
110.69 |
134 |
21481 |
卖出 |
| 09:42:06 |
110.5 |
224 |
21705 |
卖出 |
| 09:42:09 |
110.38 |
37 |
21742 |
卖出 |
| 09:42:12 |
110.35 |
24 |
21766 |
卖出 |
| 09:42:15 |
110.08 |
65 |
21831 |
卖出 |