同飞股份[300990]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
62 |
3 |
3 |
集合竞价 |
| 09:19:15 |
60.83 |
6 |
6 |
集合竞价 |
| 09:20:03 |
60.83 |
6 |
6 |
集合竞价 |
| 09:20:12 |
60.83 |
6 |
6 |
集合竞价 |
| 09:21:24 |
60.83 |
8 |
8 |
集合竞价 |
| 09:21:51 |
60.82 |
8 |
8 |
集合竞价 |
| 09:22:27 |
60.54 |
9 |
9 |
集合竞价 |
| 09:22:45 |
60.82 |
9 |
9 |
集合竞价 |
| 09:23:21 |
60.82 |
9 |
9 |
集合竞价 |
| 09:23:39 |
60.82 |
10 |
10 |
集合竞价 |
| 09:23:48 |
60.1 |
16 |
16 |
集合竞价 |
| 09:24:15 |
60.1 |
16 |
16 |
集合竞价 |
| 09:24:33 |
60.11 |
19 |
19 |
集合竞价 |
| 09:24:42 |
60.1 |
27 |
27 |
集合竞价 |
| 09:24:51 |
60.11 |
27 |
27 |
集合竞价 |
| 09:25:00 |
60.82 |
42 |
42 |
集合竞价 |
| 09:25:03 |
62 |
67 |
109 |
卖出 |
| 09:30:03 |
62.3 |
14 |
123 |
买入 |
| 09:30:06 |
61.9 |
13 |
136 |
卖出 |
| 09:30:09 |
61.9 |
4 |
140 |
卖出 |
| 09:30:12 |
61.9 |
8 |
148 |
卖出 |
| 09:30:15 |
61.9 |
12 |
160 |
买入 |
| 09:30:21 |
61.08 |
8 |
168 |
卖出 |
| 09:30:24 |
61.08 |
1 |
169 |
卖出 |
| 09:30:33 |
61.09 |
5 |
174 |
卖出 |
| 09:30:36 |
61.5 |
4 |
178 |
买入 |
| 09:30:39 |
61.88 |
8 |
186 |
买入 |
| 09:30:45 |
61.6 |
3 |
189 |
买入 |
| 09:30:48 |
61.8 |
4 |
193 |
买入 |
| 09:30:51 |
61.8 |
4 |
197 |
买入 |
| 09:30:54 |
61.5 |
5 |
202 |
卖出 |
| 09:30:57 |
61.46 |
12 |
214 |
卖出 |
| 09:31:00 |
61.46 |
10 |
224 |
买入 |
| 09:31:03 |
61.82 |
6 |
230 |
买入 |
| 09:31:06 |
61.59 |
13 |
243 |
买入 |
| 09:31:12 |
61.4 |
3 |
246 |
卖出 |
| 09:31:15 |
61.43 |
2 |
248 |
卖出 |
| 09:31:21 |
61.5 |
19 |
267 |
买入 |
| 09:31:24 |
61.48 |
2 |
269 |
买入 |
| 09:31:27 |
61.46 |
6 |
275 |
卖出 |
| 09:31:30 |
61.42 |
7 |
282 |
卖出 |
| 09:31:33 |
61.51 |
9 |
291 |
买入 |
| 09:31:36 |
61.42 |
4 |
295 |
卖出 |
| 09:31:42 |
61.42 |
6 |
301 |
买入 |
| 09:31:45 |
61.42 |
4 |
305 |
买入 |
| 09:31:51 |
61.42 |
8 |
313 |
买入 |
| 09:31:54 |
61.3 |
5 |
318 |
卖出 |
| 09:32:00 |
61.3 |
6 |
324 |
卖出 |
| 09:32:03 |
61.08 |
8 |
332 |
卖出 |
| 09:32:06 |
61.09 |
7 |
339 |
买入 |
| 09:32:09 |
61.08 |
27 |
366 |
卖出 |
| 09:32:12 |
61.08 |
3 |
369 |
卖出 |
| 09:32:15 |
61.08 |
10 |
379 |
卖出 |
| 09:32:18 |
61 |
8 |
387 |
卖出 |
| 09:32:21 |
61.29 |
36 |
423 |
买入 |
| 09:32:24 |
61.08 |
7 |
430 |
买入 |
| 09:32:27 |
61.07 |
18 |
448 |
卖出 |
| 09:32:30 |
61.07 |
4 |
452 |
买入 |
| 09:32:33 |
61.07 |
11 |
463 |
卖出 |
| 09:32:36 |
61.09 |
40 |
503 |
买入 |
| 09:32:42 |
61.42 |
44 |
547 |
买入 |
| 09:32:48 |
61.42 |
22 |
569 |
买入 |
| 09:32:51 |
61.08 |
1 |
570 |
卖出 |
| 09:32:54 |
61.42 |
8 |
578 |
买入 |
| 09:32:57 |
61.42 |
20 |
598 |
买入 |
| 09:33:03 |
61.41 |
5 |
603 |
买入 |
| 09:33:06 |
61.38 |
1 |
604 |
卖出 |
| 09:33:09 |
61.41 |
18 |
622 |
买入 |
| 09:33:15 |
61.15 |
23 |
645 |
卖出 |
| 09:33:18 |
61.48 |
7 |
652 |
买入 |
| 09:33:21 |
61.5 |
8 |
660 |
买入 |
| 09:33:24 |
61.5 |
5 |
665 |
买入 |
| 09:33:30 |
61.5 |
5 |
670 |
买入 |
| 09:33:33 |
61.4 |
2 |
672 |
卖出 |
| 09:33:36 |
61.5 |
2 |
674 |
买入 |
| 09:33:42 |
61.49 |
2 |
676 |
买入 |
| 09:33:48 |
61.49 |
3 |
679 |
买入 |
| 09:33:51 |
61.39 |
1 |
680 |
买入 |
| 09:34:00 |
61.39 |
21 |
701 |
卖出 |
| 09:34:06 |
61.49 |
10 |
711 |
买入 |
| 09:34:09 |
61.49 |
9 |
720 |
买入 |
| 09:34:15 |
61.49 |
9 |
729 |
卖出 |
| 09:34:18 |
61.52 |
10 |
739 |
买入 |
| 09:34:21 |
61.49 |
21 |
760 |
卖出 |
| 09:34:24 |
61.52 |
4 |
764 |
买入 |
| 09:34:27 |
61.86 |
9 |
773 |
买入 |
| 09:34:30 |
61.52 |
1 |
774 |
买入 |
| 09:34:36 |
61.52 |
1 |
775 |
买入 |
| 09:34:45 |
61.6 |
3 |
778 |
买入 |
| 09:34:48 |
61.6 |
2 |
780 |
买入 |
| 09:34:51 |
61.52 |
5 |
785 |
卖出 |
| 09:35:03 |
61.6 |
2 |
787 |
买入 |
| 09:35:06 |
61.59 |
10 |
797 |
卖出 |
| 09:35:09 |
61.56 |
7 |
804 |
卖出 |
| 09:35:15 |
61.56 |
6 |
810 |
卖出 |
| 09:35:18 |
61.56 |
50 |
860 |
卖出 |
| 09:35:21 |
61.56 |
1 |
861 |
卖出 |
| 09:35:24 |
61.63 |
16 |
877 |
买入 |
| 09:35:27 |
61.63 |
3 |
880 |
卖出 |
| 09:35:30 |
61.67 |
1 |
881 |
买入 |
| 09:35:36 |
61.8 |
14 |
895 |
买入 |
| 09:35:39 |
61.57 |
28 |
923 |
卖出 |
| 09:35:45 |
61.57 |
1 |
924 |
买入 |
| 09:35:48 |
61.57 |
1 |
925 |
卖出 |
| 09:35:51 |
61.63 |
9 |
934 |
买入 |
| 09:35:54 |
61.62 |
12 |
946 |
买入 |
| 09:36:00 |
61.62 |
5 |
951 |
买入 |
| 09:36:03 |
61.53 |
3 |
954 |
卖出 |
| 09:36:06 |
61.53 |
1 |
955 |
卖出 |
| 09:36:09 |
61.52 |
11 |
966 |
卖出 |
| 09:36:15 |
61.57 |
7 |
973 |
卖出 |
| 09:36:18 |
61.61 |
6 |
979 |
买入 |
| 09:36:21 |
61.57 |
8 |
987 |
卖出 |
| 09:36:27 |
61.61 |
6 |
993 |
买入 |
| 09:36:30 |
61.6 |
4 |
997 |
卖出 |
| 09:36:33 |
61.61 |
4 |
1001 |
买入 |
| 09:36:39 |
61.57 |
8 |
1009 |
买入 |
| 09:36:48 |
61.4 |
1 |
1010 |
卖出 |
| 09:36:51 |
61.47 |
3 |
1013 |
买入 |
| 09:36:57 |
61.47 |
5 |
1018 |
买入 |
| 09:37:06 |
61.38 |
2 |
1020 |
卖出 |
| 09:37:09 |
61.21 |
1 |
1021 |
卖出 |
| 09:37:15 |
61.2 |
17 |
1038 |
卖出 |
| 09:37:21 |
61.37 |
6 |
1044 |
买入 |
| 09:37:27 |
61.2 |
36 |
1080 |
卖出 |
| 09:37:33 |
61.2 |
21 |
1101 |
买入 |
| 09:37:39 |
61.15 |
3 |
1104 |
卖出 |
| 09:37:42 |
61.01 |
17 |
1121 |
卖出 |
| 09:37:45 |
61.06 |
4 |
1125 |
买入 |
| 09:37:51 |
61.14 |
9 |
1134 |
买入 |
| 09:37:54 |
61.03 |
6 |
1140 |
卖出 |
| 09:37:57 |
61.02 |
7 |
1147 |
卖出 |
| 09:38:00 |
61.06 |
5 |
1152 |
买入 |
| 09:38:06 |
61.02 |
100 |
1252 |
卖出 |
| 09:38:09 |
61.14 |
8 |
1260 |
买入 |
| 09:38:12 |
61.02 |
3 |
1263 |
卖出 |
| 09:38:15 |
61.1 |
21 |
1284 |
买入 |
| 09:38:18 |
61.14 |
13 |
1297 |
买入 |
| 09:38:21 |
61.14 |
22 |
1319 |
买入 |
| 09:38:27 |
61.2 |
16 |
1335 |
买入 |
| 09:38:48 |
61.18 |
2 |
1337 |
买入 |
| 09:38:51 |
61.18 |
1 |
1338 |
买入 |
| 09:38:57 |
61.19 |
3 |
1341 |
买入 |
| 09:39:03 |
61.18 |
2 |
1343 |
卖出 |
| 09:39:06 |
61.15 |
1 |
1344 |
卖出 |
| 09:39:09 |
61.09 |
7 |
1351 |
卖出 |
| 09:39:15 |
61.14 |
5 |
1356 |
买入 |
| 09:39:18 |
61 |
3 |
1359 |
卖出 |
| 09:39:24 |
61.08 |
2 |
1361 |
买入 |
| 09:39:30 |
60.94 |
9 |
1370 |
卖出 |
| 09:39:33 |
60.88 |
3 |
1373 |
卖出 |
| 09:39:36 |
60.88 |
12 |
1385 |
卖出 |
| 09:39:39 |
60.8 |
6 |
1391 |
卖出 |
| 09:39:42 |
60.8 |
2 |
1393 |
卖出 |
| 09:39:45 |
60.9 |
7 |
1400 |
买入 |
| 09:39:51 |
60.72 |
2 |
1402 |
卖出 |
| 09:39:54 |
60.71 |
2 |
1404 |
卖出 |
| 09:39:57 |
60.54 |
10 |
1414 |
卖出 |
| 09:40:03 |
60.68 |
18 |
1432 |
买入 |
| 09:40:09 |
60.73 |
13 |
1445 |
买入 |
| 09:40:12 |
60.76 |
7 |
1452 |
买入 |
| 09:40:18 |
60.94 |
6 |
1458 |
买入 |
| 09:40:21 |
60.93 |
1 |
1459 |
买入 |
| 09:40:24 |
60.93 |
2 |
1461 |
买入 |
| 09:40:30 |
60.93 |
24 |
1485 |
买入 |
| 09:40:33 |
60.8 |
4 |
1489 |
卖出 |
| 09:40:36 |
60.8 |
3 |
1492 |
买入 |
| 09:40:39 |
60.8 |
3 |
1495 |
买入 |
| 09:40:42 |
60.9 |
14 |
1509 |
买入 |
| 09:40:45 |
60.82 |
1 |
1510 |
卖出 |
| 09:40:48 |
60.8 |
5 |
1515 |
买入 |
| 09:40:51 |
60.8 |
2 |
1517 |
买入 |
| 09:40:54 |
60.77 |
2 |
1519 |
卖出 |
| 09:40:57 |
60.89 |
44 |
1563 |
买入 |
| 09:41:03 |
60.9 |
3 |
1566 |
买入 |
| 09:41:06 |
60.98 |
16 |
1582 |
买入 |
| 09:41:09 |
60.9 |
3 |
1585 |
买入 |
| 09:41:12 |
60.9 |
1 |
1586 |
卖出 |
| 09:41:15 |
61.18 |
26 |
1612 |
买入 |
| 09:41:18 |
60.96 |
2 |
1614 |
卖出 |
| 09:41:21 |
61.17 |
10 |
1624 |
买入 |
| 09:41:24 |
60.98 |
1 |
1625 |
卖出 |
| 09:41:27 |
60.97 |
6 |
1631 |
卖出 |
| 09:41:39 |
60.96 |
33 |
1664 |
卖出 |
| 09:41:42 |
60.97 |
2 |
1666 |
卖出 |
| 09:41:45 |
61.2 |
16 |
1682 |
买入 |
| 09:41:48 |
61.18 |
2 |
1684 |
卖出 |
| 09:41:51 |
61.18 |
9 |
1693 |
买入 |
| 09:41:57 |
60.97 |
1 |
1694 |
卖出 |
| 09:42:09 |
61.17 |
1 |
1695 |
买入 |
| 09:42:12 |
60.98 |
6 |
1701 |
卖出 |
| 09:42:15 |
60.98 |
2 |
1703 |
卖出 |
| 09:42:18 |
61.17 |
7 |
1710 |
买入 |
| 09:42:21 |
61 |
1 |
1711 |
卖出 |
| 09:42:24 |
61.2 |
31 |
1742 |
买入 |
| 09:42:30 |
61.2 |
18 |
1760 |
买入 |
| 09:42:33 |
61 |
3 |
1763 |
卖出 |
| 09:42:51 |
61.17 |
1 |
1764 |
买入 |
| 09:42:54 |
60.99 |
2 |
1766 |
卖出 |
| 09:43:03 |
61.16 |
15 |
1781 |
买入 |
| 09:43:09 |
60.99 |
24 |
1805 |
卖出 |
| 09:43:15 |
61.18 |
7 |
1812 |
买入 |
| 09:43:18 |
61.16 |
5 |
1817 |
卖出 |
| 09:43:24 |
61.17 |
3 |
1820 |
买入 |
| 09:43:27 |
61.18 |
14 |
1834 |
买入 |
| 09:43:33 |
61 |
11 |
1845 |
卖出 |
| 09:43:39 |
60.98 |
6 |
1851 |
卖出 |
| 09:43:42 |
60.95 |
6 |
1857 |
卖出 |
| 09:43:45 |
61 |
9 |
1866 |
买入 |
| 09:43:48 |
60.95 |
8 |
1874 |
卖出 |
| 09:43:51 |
60.98 |
5 |
1879 |
买入 |
| 09:43:54 |
60.95 |
2 |
1881 |
卖出 |
| 09:43:57 |
60.98 |
5 |
1886 |
买入 |
| 09:44:03 |
60.91 |
6 |
1892 |
卖出 |
| 09:44:09 |
60.9 |
5 |
1897 |
卖出 |
| 09:44:12 |
60.9 |
5 |
1902 |
买入 |
| 09:44:18 |
60.9 |
4 |
1906 |
买入 |
| 09:44:33 |
60.89 |
2 |
1908 |
买入 |
| 09:44:39 |
60.8 |
90 |
1998 |
卖出 |
| 09:44:42 |
60.89 |
1 |
1999 |
买入 |
| 09:44:45 |
60.89 |
27 |
2026 |
买入 |
| 09:44:51 |
60.9 |
6 |
2032 |
买入 |
| 09:44:54 |
60.75 |
14 |
2046 |
卖出 |
| 09:44:57 |
60.76 |
8 |
2054 |
买入 |
| 09:45:03 |
60.75 |
3 |
2057 |
卖出 |
| 09:45:09 |
60.75 |
1 |
2058 |
卖出 |
| 09:45:12 |
60.75 |
3 |
2061 |
卖出 |
| 09:45:15 |
60.89 |
21 |
2082 |
买入 |
| 09:45:18 |
60.89 |
17 |
2099 |
买入 |
| 09:45:21 |
60.9 |
5 |
2104 |
买入 |
| 09:45:27 |
60.75 |
5 |
2109 |
买入 |
| 09:45:30 |
60.9 |
11 |
2120 |
买入 |
| 09:45:36 |
60.9 |
6 |
2126 |
买入 |
| 09:45:39 |
60.89 |
1 |
2127 |
卖出 |
| 09:45:42 |
60.9 |
10 |
2137 |
买入 |
| 09:45:45 |
60.9 |
10 |
2147 |
买入 |
| 09:45:48 |
60.98 |
7 |
2154 |
买入 |
| 09:46:00 |
60.96 |
6 |
2160 |
卖出 |
| 09:46:12 |
60.91 |
2 |
2162 |
卖出 |
| 09:46:15 |
60.96 |
4 |
2166 |
买入 |
| 09:46:24 |
60.99 |
4 |
2170 |
买入 |
| 09:46:36 |
60.99 |
5 |
2175 |
买入 |
| 09:46:39 |
60.76 |
6 |
2181 |
卖出 |
| 09:46:42 |
60.89 |
10 |
2191 |
买入 |
| 09:46:45 |
60.82 |
6 |
2197 |
卖出 |
| 09:46:51 |
60.9 |
5 |
2202 |
买入 |
| 09:46:54 |
60.9 |
1 |
2203 |
买入 |
| 09:46:57 |
60.88 |
1 |
2204 |
卖出 |
| 09:47:03 |
60.77 |
2 |
2206 |
卖出 |
| 09:47:06 |
60.77 |
4 |
2210 |
卖出 |
| 09:47:12 |
60.88 |
9 |
2219 |
买入 |
| 09:47:30 |
60.74 |
3 |
2222 |
卖出 |
| 09:47:33 |
60.88 |
1 |
2223 |
买入 |
| 09:47:42 |
60.88 |
4 |
2227 |
买入 |
| 09:47:45 |
60.75 |
12 |
2239 |
卖出 |
| 09:47:51 |
60.88 |
6 |
2245 |
买入 |
| 09:47:54 |
60.75 |
7 |
2252 |
卖出 |
| 09:47:57 |
60.75 |
3 |
2255 |
卖出 |
| 09:48:03 |
60.86 |
16 |
2271 |
买入 |
| 09:48:06 |
60.74 |
1 |
2272 |
卖出 |
| 09:48:09 |
60.85 |
5 |
2277 |
买入 |
| 09:48:12 |
60.74 |
1 |
2278 |
卖出 |
| 09:48:18 |
60.74 |
1 |
2279 |
卖出 |
| 09:48:24 |
60.81 |
2 |
2281 |
买入 |
| 09:48:36 |
60.84 |
1 |
2282 |
买入 |
| 09:48:42 |
60.84 |
3 |
2285 |
买入 |
| 09:48:45 |
60.84 |
1 |
2286 |
买入 |
| 09:48:48 |
60.81 |
3 |
2289 |
卖出 |
| 09:48:51 |
60.81 |
1 |
2290 |
买入 |
| 09:48:57 |
60.8 |
23 |
2313 |
买入 |
| 09:49:00 |
60.74 |
4 |
2317 |
卖出 |
| 09:49:03 |
60.81 |
8 |
2325 |
买入 |
| 09:49:09 |
60.81 |
9 |
2334 |
买入 |
| 09:49:12 |
60.76 |
1 |
2335 |
卖出 |
| 09:49:15 |
60.73 |
4 |
2339 |
卖出 |
| 09:49:18 |
60.8 |
17 |
2356 |
买入 |
| 09:49:24 |
60.8 |
0 |
2356 |
卖出 |
| 09:49:27 |
60.8 |
4 |
2360 |
卖出 |
| 09:49:33 |
60.81 |
9 |
2369 |
买入 |
| 09:49:45 |
60.75 |
7 |
2376 |
卖出 |
| 09:49:48 |
60.75 |
8 |
2384 |
卖出 |
| 09:49:54 |
60.68 |
40 |
2424 |
卖出 |
| 09:49:57 |
60.63 |
1 |
2425 |
卖出 |
| 09:50:06 |
60.69 |
17 |
2442 |
买入 |
| 09:50:09 |
60.7 |
6 |
2448 |
买入 |
| 09:50:12 |
60.71 |
7 |
2455 |
买入 |
| 09:50:15 |
60.74 |
7 |
2462 |
买入 |
| 09:50:21 |
60.75 |
5 |
2467 |
买入 |
| 09:50:24 |
60.56 |
1 |
2468 |
卖出 |
| 09:50:30 |
60.73 |
3 |
2471 |
买入 |
| 09:50:33 |
60.59 |
3 |
2474 |
卖出 |
| 09:50:54 |
60.6 |
2 |
2476 |
卖出 |
| 09:50:57 |
60.6 |
1 |
2477 |
卖出 |
| 09:51:00 |
60.7 |
4 |
2481 |
买入 |
| 09:51:09 |
60.6 |
9 |
2490 |
卖出 |
| 09:51:12 |
60.6 |
5 |
2495 |
卖出 |
| 09:51:15 |
60.7 |
5 |
2500 |
买入 |
| 09:51:24 |
60.62 |
1 |
2501 |
卖出 |
| 09:51:30 |
60.69 |
6 |
2507 |
买入 |
| 09:51:36 |
60.7 |
8 |
2515 |
买入 |