双飞股份[300817]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.97 |
5 |
5 |
集合竞价 |
| 09:15:12 |
16.67 |
14 |
14 |
集合竞价 |
| 09:15:39 |
16.67 |
14 |
14 |
集合竞价 |
| 09:19:06 |
16.67 |
14 |
14 |
集合竞价 |
| 09:19:51 |
16.6 |
17 |
17 |
集合竞价 |
| 09:20:00 |
16.6 |
18 |
18 |
集合竞价 |
| 09:20:30 |
16.6 |
25 |
25 |
集合竞价 |
| 09:20:39 |
16.6 |
53 |
53 |
集合竞价 |
| 09:20:57 |
16.6 |
53 |
53 |
集合竞价 |
| 09:21:15 |
16.6 |
66 |
66 |
集合竞价 |
| 09:21:24 |
16.6 |
66 |
66 |
集合竞价 |
| 09:21:33 |
16.6 |
66 |
66 |
集合竞价 |
| 09:22:54 |
16.6 |
76 |
76 |
集合竞价 |
| 09:23:03 |
16.6 |
81 |
81 |
集合竞价 |
| 09:23:12 |
16.6 |
82 |
82 |
集合竞价 |
| 09:23:21 |
16.6 |
99 |
99 |
集合竞价 |
| 09:23:48 |
16.6 |
101 |
101 |
集合竞价 |
| 09:23:57 |
16.6 |
110 |
110 |
集合竞价 |
| 09:24:06 |
16.6 |
110 |
110 |
集合竞价 |
| 09:24:15 |
16.6 |
121 |
121 |
集合竞价 |
| 09:24:24 |
16.6 |
125 |
125 |
集合竞价 |
| 09:24:33 |
16.6 |
159 |
159 |
集合竞价 |
| 09:24:42 |
16.6 |
189 |
189 |
集合竞价 |
| 09:24:51 |
16.6 |
189 |
189 |
集合竞价 |
| 09:25:00 |
16.69 |
225 |
225 |
集合竞价 |
| 09:25:03 |
16.69 |
225 |
450 |
卖出 |
| 09:30:03 |
16.69 |
289 |
739 |
卖出 |
| 09:30:06 |
16.69 |
136 |
875 |
买入 |
| 09:30:09 |
16.7 |
75 |
950 |
买入 |
| 09:30:12 |
16.71 |
144 |
1094 |
买入 |
| 09:30:15 |
16.69 |
3 |
1097 |
卖出 |
| 09:30:18 |
16.69 |
4 |
1101 |
卖出 |
| 09:30:21 |
16.69 |
27 |
1128 |
卖出 |
| 09:30:24 |
16.76 |
88 |
1216 |
买入 |
| 09:30:30 |
16.65 |
21 |
1237 |
卖出 |
| 09:30:33 |
16.69 |
10 |
1247 |
买入 |
| 09:30:36 |
16.74 |
31 |
1278 |
买入 |
| 09:30:39 |
16.74 |
1 |
1279 |
买入 |
| 09:30:42 |
16.74 |
58 |
1337 |
买入 |
| 09:30:45 |
16.74 |
1 |
1338 |
卖出 |
| 09:30:48 |
16.74 |
123 |
1461 |
买入 |
| 09:30:51 |
16.78 |
5 |
1466 |
买入 |
| 09:30:54 |
16.74 |
7 |
1473 |
买入 |
| 09:30:57 |
16.74 |
12 |
1485 |
买入 |
| 09:31:00 |
16.74 |
23 |
1508 |
买入 |
| 09:31:06 |
16.77 |
14 |
1522 |
买入 |
| 09:31:09 |
16.7 |
28 |
1550 |
卖出 |
| 09:31:12 |
16.71 |
31 |
1581 |
买入 |
| 09:31:15 |
16.76 |
88 |
1669 |
买入 |
| 09:31:18 |
16.75 |
13 |
1682 |
卖出 |
| 09:31:27 |
16.74 |
22 |
1704 |
买入 |
| 09:31:30 |
16.71 |
19 |
1723 |
卖出 |
| 09:31:33 |
16.71 |
23 |
1746 |
卖出 |
| 09:31:36 |
16.71 |
7 |
1753 |
卖出 |
| 09:31:39 |
16.72 |
31 |
1784 |
买入 |
| 09:31:42 |
16.71 |
5 |
1789 |
卖出 |
| 09:31:45 |
16.74 |
12 |
1801 |
买入 |
| 09:31:48 |
16.74 |
64 |
1865 |
买入 |
| 09:31:51 |
16.74 |
5 |
1870 |
卖出 |
| 09:31:54 |
16.74 |
30 |
1900 |
卖出 |
| 09:31:57 |
16.75 |
17 |
1917 |
买入 |
| 09:32:00 |
16.74 |
62 |
1979 |
卖出 |
| 09:32:03 |
16.74 |
19 |
1998 |
卖出 |
| 09:32:06 |
16.75 |
35 |
2033 |
买入 |
| 09:32:09 |
16.74 |
32 |
2065 |
卖出 |
| 09:32:12 |
16.74 |
71 |
2136 |
卖出 |
| 09:32:15 |
16.74 |
106 |
2242 |
卖出 |
| 09:32:18 |
16.7 |
8 |
2250 |
卖出 |
| 09:32:21 |
16.73 |
2 |
2252 |
买入 |
| 09:32:24 |
16.74 |
60 |
2312 |
买入 |
| 09:32:45 |
16.73 |
34 |
2346 |
卖出 |
| 09:32:48 |
16.73 |
12 |
2358 |
卖出 |
| 09:32:54 |
16.62 |
52 |
2410 |
卖出 |
| 09:33:00 |
16.62 |
10 |
2420 |
卖出 |
| 09:33:03 |
16.62 |
55 |
2475 |
卖出 |
| 09:33:06 |
16.61 |
36 |
2511 |
卖出 |
| 09:33:15 |
16.6 |
98 |
2609 |
卖出 |
| 09:33:18 |
16.6 |
109 |
2718 |
卖出 |
| 09:33:21 |
16.61 |
31 |
2749 |
买入 |
| 09:33:24 |
16.6 |
10 |
2759 |
卖出 |
| 09:33:27 |
16.6 |
12 |
2771 |
卖出 |
| 09:33:30 |
16.61 |
72 |
2843 |
买入 |
| 09:33:33 |
16.61 |
158 |
3001 |
卖出 |
| 09:33:36 |
16.61 |
96 |
3097 |
卖出 |
| 09:33:39 |
16.61 |
7 |
3104 |
卖出 |
| 09:33:42 |
16.6 |
1 |
3105 |
卖出 |
| 09:33:45 |
16.61 |
53 |
3158 |
买入 |
| 09:33:48 |
16.6 |
12 |
3170 |
卖出 |
| 09:33:51 |
16.6 |
18 |
3188 |
卖出 |
| 09:33:54 |
16.6 |
6 |
3194 |
卖出 |
| 09:33:57 |
16.6 |
1 |
3195 |
卖出 |
| 09:34:00 |
16.6 |
21 |
3216 |
卖出 |
| 09:34:03 |
16.6 |
64 |
3280 |
卖出 |
| 09:34:06 |
16.6 |
22 |
3302 |
卖出 |
| 09:34:09 |
16.61 |
8 |
3310 |
买入 |
| 09:34:12 |
16.6 |
75 |
3385 |
卖出 |
| 09:34:15 |
16.61 |
39 |
3424 |
买入 |
| 09:34:18 |
16.61 |
7 |
3431 |
买入 |
| 09:34:21 |
16.61 |
67 |
3498 |
买入 |
| 09:34:24 |
16.6 |
112 |
3610 |
卖出 |
| 09:34:27 |
16.6 |
11 |
3621 |
卖出 |
| 09:34:30 |
16.61 |
117 |
3738 |
买入 |
| 09:34:33 |
16.61 |
30 |
3768 |
卖出 |
| 09:34:36 |
16.61 |
8 |
3776 |
卖出 |
| 09:34:39 |
16.61 |
9 |
3785 |
卖出 |
| 09:34:42 |
16.61 |
3 |
3788 |
卖出 |
| 09:34:45 |
16.6 |
104 |
3892 |
卖出 |
| 09:34:51 |
16.6 |
10 |
3902 |
卖出 |
| 09:34:57 |
16.6 |
26 |
3928 |
卖出 |
| 09:35:00 |
16.6 |
18 |
3946 |
卖出 |
| 09:35:03 |
16.6 |
82 |
4028 |
卖出 |
| 09:35:06 |
16.6 |
107 |
4135 |
卖出 |
| 09:35:09 |
16.61 |
1 |
4136 |
买入 |
| 09:35:12 |
16.6 |
178 |
4314 |
卖出 |
| 09:35:15 |
16.6 |
14 |
4328 |
卖出 |
| 09:35:18 |
16.6 |
11 |
4339 |
卖出 |
| 09:35:21 |
16.6 |
77 |
4416 |
卖出 |
| 09:35:27 |
16.6 |
18 |
4434 |
卖出 |
| 09:35:36 |
16.61 |
74 |
4508 |
买入 |
| 09:35:39 |
16.59 |
734 |
5242 |
卖出 |
| 09:35:42 |
16.58 |
8 |
5250 |
卖出 |
| 09:35:45 |
16.56 |
12 |
5262 |
卖出 |
| 09:35:51 |
16.5 |
97 |
5359 |
卖出 |
| 09:35:57 |
16.47 |
26 |
5385 |
卖出 |
| 09:36:00 |
16.53 |
82 |
5467 |
买入 |
| 09:36:03 |
16.47 |
1 |
5468 |
卖出 |
| 09:36:06 |
16.47 |
10 |
5478 |
卖出 |
| 09:36:09 |
16.42 |
72 |
5550 |
卖出 |
| 09:36:12 |
16.45 |
66 |
5616 |
买入 |
| 09:36:15 |
16.45 |
78 |
5694 |
买入 |
| 09:36:18 |
16.4 |
40 |
5734 |
卖出 |
| 09:36:21 |
16.42 |
23 |
5757 |
买入 |
| 09:36:24 |
16.4 |
27 |
5784 |
卖出 |
| 09:36:27 |
16.36 |
32 |
5816 |
卖出 |
| 09:36:30 |
16.37 |
65 |
5881 |
买入 |
| 09:36:33 |
16.28 |
112 |
5993 |
卖出 |
| 09:36:36 |
16.37 |
45 |
6038 |
买入 |
| 09:36:39 |
16.3 |
36 |
6074 |
卖出 |
| 09:36:42 |
16.32 |
4 |
6078 |
买入 |
| 09:36:45 |
16.31 |
13 |
6091 |
卖出 |
| 09:36:48 |
16.36 |
147 |
6238 |
买入 |
| 09:36:51 |
16.37 |
116 |
6354 |
买入 |
| 09:36:54 |
16.37 |
86 |
6440 |
卖出 |
| 09:36:57 |
16.36 |
51 |
6491 |
卖出 |
| 09:37:00 |
16.36 |
35 |
6526 |
卖出 |
| 09:37:03 |
16.36 |
49 |
6575 |
卖出 |
| 09:37:06 |
16.37 |
150 |
6725 |
买入 |
| 09:37:09 |
16.41 |
10 |
6735 |
买入 |
| 09:37:12 |
16.39 |
174 |
6909 |
卖出 |
| 09:37:15 |
16.36 |
20 |
6929 |
卖出 |
| 09:37:18 |
16.39 |
24 |
6953 |
买入 |
| 09:37:21 |
16.39 |
11 |
6964 |
买入 |
| 09:37:24 |
16.37 |
11 |
6975 |
卖出 |
| 09:37:27 |
16.36 |
75 |
7050 |
卖出 |
| 09:37:30 |
16.38 |
12 |
7062 |
买入 |
| 09:37:33 |
16.38 |
58 |
7120 |
买入 |
| 09:37:36 |
16.36 |
23 |
7143 |
卖出 |
| 09:37:39 |
16.36 |
16 |
7159 |
卖出 |
| 09:37:42 |
16.38 |
12 |
7171 |
买入 |
| 09:37:45 |
16.36 |
31 |
7202 |
卖出 |
| 09:37:48 |
16.36 |
54 |
7256 |
卖出 |
| 09:37:51 |
16.36 |
322 |
7578 |
卖出 |
| 09:37:54 |
16.36 |
8 |
7586 |
买入 |
| 09:37:57 |
16.36 |
11 |
7597 |
买入 |
| 09:38:00 |
16.35 |
45 |
7642 |
卖出 |
| 09:38:03 |
16.35 |
5 |
7647 |
买入 |
| 09:38:09 |
16.31 |
134 |
7781 |
卖出 |
| 09:38:15 |
16.33 |
4 |
7785 |
买入 |
| 09:38:18 |
16.31 |
39 |
7824 |
卖出 |
| 09:38:21 |
16.31 |
40 |
7864 |
买入 |
| 09:38:24 |
16.3 |
225 |
8089 |
卖出 |
| 09:38:27 |
16.28 |
86 |
8175 |
卖出 |
| 09:38:30 |
16.29 |
10 |
8185 |
买入 |
| 09:38:33 |
16.22 |
103 |
8288 |
卖出 |
| 09:38:36 |
16.28 |
22 |
8310 |
买入 |
| 09:38:39 |
16.26 |
12 |
8322 |
买入 |
| 09:38:42 |
16.25 |
39 |
8361 |
卖出 |
| 09:38:45 |
16.25 |
61 |
8422 |
卖出 |
| 09:38:48 |
16.26 |
64 |
8486 |
买入 |
| 09:38:51 |
16.25 |
32 |
8518 |
卖出 |
| 09:38:54 |
16.22 |
123 |
8641 |
卖出 |
| 09:38:57 |
16.26 |
49 |
8690 |
买入 |
| 09:39:00 |
16.23 |
23 |
8713 |
卖出 |
| 09:39:03 |
16.24 |
56 |
8769 |
买入 |
| 09:39:06 |
16.23 |
28 |
8797 |
卖出 |
| 09:39:09 |
16.26 |
9 |
8806 |
买入 |
| 09:39:12 |
16.26 |
6 |
8812 |
买入 |
| 09:39:15 |
16.25 |
78 |
8890 |
卖出 |
| 09:39:18 |
16.26 |
25 |
8915 |
买入 |
| 09:39:21 |
16.25 |
29 |
8944 |
卖出 |
| 09:39:24 |
16.26 |
34 |
8978 |
买入 |
| 09:39:27 |
16.25 |
21 |
8999 |
卖出 |
| 09:39:30 |
16.26 |
23 |
9022 |
买入 |
| 09:39:33 |
16.26 |
41 |
9063 |
买入 |
| 09:39:36 |
16.25 |
176 |
9239 |
卖出 |
| 09:39:39 |
16.28 |
6 |
9245 |
买入 |
| 09:39:42 |
16.26 |
12 |
9257 |
卖出 |
| 09:39:45 |
16.26 |
30 |
9287 |
卖出 |
| 09:39:48 |
16.28 |
2 |
9289 |
买入 |
| 09:39:54 |
16.28 |
1 |
9290 |
买入 |
| 09:39:57 |
16.31 |
42 |
9332 |
买入 |
| 09:40:00 |
16.26 |
100 |
9432 |
卖出 |
| 09:40:03 |
16.26 |
5 |
9437 |
卖出 |
| 09:40:06 |
16.28 |
39 |
9476 |
卖出 |
| 09:40:09 |
16.28 |
95 |
9571 |
卖出 |
| 09:40:12 |
16.33 |
80 |
9651 |
买入 |
| 09:40:15 |
16.34 |
22 |
9673 |
买入 |
| 09:40:18 |
16.28 |
13 |
9686 |
卖出 |
| 09:40:21 |
16.27 |
12 |
9698 |
卖出 |
| 09:40:27 |
16.28 |
22 |
9720 |
卖出 |
| 09:40:30 |
16.28 |
50 |
9770 |
卖出 |
| 09:40:36 |
16.29 |
15 |
9785 |
买入 |
| 09:40:39 |
16.27 |
37 |
9822 |
卖出 |
| 09:40:42 |
16.27 |
45 |
9867 |
买入 |
| 09:40:45 |
16.27 |
19 |
9886 |
买入 |
| 09:40:48 |
16.27 |
15 |
9901 |
买入 |
| 09:40:51 |
16.27 |
42 |
9943 |
买入 |
| 09:40:54 |
16.26 |
1 |
9944 |
卖出 |
| 09:40:57 |
16.27 |
44 |
9988 |
买入 |
| 09:41:00 |
16.27 |
35 |
10023 |
买入 |
| 09:41:03 |
16.26 |
49 |
10072 |
卖出 |
| 09:41:06 |
16.27 |
13 |
10085 |
买入 |
| 09:41:09 |
16.27 |
5 |
10090 |
卖出 |
| 09:41:12 |
16.25 |
1 |
10091 |
卖出 |
| 09:41:18 |
16.26 |
9 |
10100 |
买入 |
| 09:41:21 |
16.27 |
28 |
10128 |
买入 |
| 09:41:24 |
16.26 |
4 |
10132 |
卖出 |
| 09:41:27 |
16.25 |
33 |
10165 |
卖出 |
| 09:41:33 |
16.27 |
9 |
10174 |
买入 |
| 09:41:36 |
16.26 |
6 |
10180 |
卖出 |
| 09:41:39 |
16.27 |
3 |
10183 |
买入 |
| 09:41:42 |
16.26 |
33 |
10216 |
卖出 |
| 09:41:45 |
16.26 |
20 |
10236 |
卖出 |
| 09:41:48 |
16.27 |
1 |
10237 |
买入 |
| 09:41:51 |
16.26 |
3 |
10240 |
卖出 |
| 09:41:54 |
16.26 |
33 |
10273 |
卖出 |
| 09:41:57 |
16.28 |
18 |
10291 |
买入 |
| 09:42:00 |
16.26 |
23 |
10314 |
卖出 |
| 09:42:03 |
16.27 |
40 |
10354 |
买入 |
| 09:42:06 |
16.27 |
1 |
10355 |
买入 |
| 09:42:09 |
16.26 |
13 |
10368 |
卖出 |
| 09:42:12 |
16.25 |
205 |
10573 |
卖出 |
| 09:42:15 |
16.25 |
11 |
10584 |
卖出 |
| 09:42:18 |
16.25 |
7 |
10591 |
卖出 |
| 09:42:21 |
16.24 |
96 |
10687 |
卖出 |
| 09:42:24 |
16.23 |
54 |
10741 |
卖出 |
| 09:42:27 |
16.23 |
19 |
10760 |
卖出 |
| 09:42:30 |
16.25 |
2 |
10762 |
买入 |
| 09:42:33 |
16.24 |
6 |
10768 |
买入 |
| 09:42:36 |
16.23 |
56 |
10824 |
卖出 |
| 09:42:39 |
16.23 |
66 |
10890 |
卖出 |
| 09:42:42 |
16.22 |
15 |
10905 |
卖出 |
| 09:42:45 |
16.23 |
38 |
10943 |
买入 |
| 09:42:48 |
16.22 |
8 |
10951 |
卖出 |
| 09:42:51 |
16.23 |
148 |
11099 |
买入 |
| 09:42:54 |
16.21 |
317 |
11416 |
卖出 |
| 09:42:57 |
16.22 |
40 |
11456 |
买入 |
| 09:43:00 |
16.22 |
28 |
11484 |
买入 |
| 09:43:03 |
16.22 |
7 |
11491 |
买入 |
| 09:43:06 |
16.22 |
102 |
11593 |
买入 |
| 09:43:09 |
16.21 |
9 |
11602 |
卖出 |
| 09:43:12 |
16.21 |
92 |
11694 |
买入 |
| 09:43:15 |
16.2 |
101 |
11795 |
卖出 |
| 09:43:18 |
16.2 |
5 |
11800 |
卖出 |
| 09:43:21 |
16.21 |
14 |
11814 |
买入 |
| 09:43:24 |
16.22 |
8 |
11822 |
买入 |
| 09:43:27 |
16.21 |
7 |
11829 |
卖出 |
| 09:43:30 |
16.2 |
90 |
11919 |
卖出 |
| 09:43:33 |
16.21 |
19 |
11938 |
买入 |
| 09:43:36 |
16.21 |
33 |
11971 |
卖出 |
| 09:43:39 |
16.21 |
16 |
11987 |
卖出 |
| 09:43:42 |
16.21 |
41 |
12028 |
卖出 |
| 09:43:48 |
16.21 |
27 |
12055 |
卖出 |
| 09:43:51 |
16.21 |
15 |
12070 |
卖出 |
| 09:43:54 |
16.21 |
25 |
12095 |
卖出 |
| 09:43:57 |
16.21 |
84 |
12179 |
卖出 |
| 09:44:00 |
16.2 |
75 |
12254 |
卖出 |
| 09:44:03 |
16.21 |
127 |
12381 |
买入 |
| 09:44:06 |
16.21 |
7 |
12388 |
买入 |
| 09:44:09 |
16.2 |
8 |
12396 |
卖出 |
| 09:44:12 |
16.21 |
41 |
12437 |
买入 |
| 09:44:15 |
16.2 |
156 |
12593 |
卖出 |
| 09:44:18 |
16.2 |
46 |
12639 |
卖出 |
| 09:44:21 |
16.2 |
14 |
12653 |
卖出 |
| 09:44:24 |
16.2 |
45 |
12698 |
卖出 |
| 09:44:27 |
16.2 |
5 |
12703 |
买入 |
| 09:44:30 |
16.2 |
23 |
12726 |
买入 |
| 09:44:33 |
16.19 |
14 |
12740 |
卖出 |
| 09:44:36 |
16.19 |
11 |
12751 |
卖出 |
| 09:44:39 |
16.18 |
27 |
12778 |
卖出 |
| 09:44:42 |
16.19 |
13 |
12791 |
买入 |
| 09:44:45 |
16.19 |
22 |
12813 |
买入 |
| 09:44:48 |
16.18 |
7 |
12820 |
卖出 |
| 09:44:51 |
16.19 |
30 |
12850 |
买入 |
| 09:44:54 |
16.19 |
67 |
12917 |
买入 |
| 09:44:57 |
16.19 |
14 |
12931 |
卖出 |
| 09:45:00 |
16.18 |
137 |
13068 |
卖出 |
| 09:45:03 |
16.19 |
7 |
13075 |
买入 |
| 09:45:06 |
16.19 |
17 |
13092 |
卖出 |
| 09:45:09 |
16.19 |
23 |
13115 |
卖出 |