音飞储存[603066]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
9.95 |
1 |
1 |
集合竞价 |
| 09:15:10 |
9.87 |
1 |
1 |
集合竞价 |
| 09:16:34 |
9.87 |
2 |
2 |
集合竞价 |
| 09:17:01 |
9.87 |
1 |
1 |
集合竞价 |
| 09:17:10 |
9.97 |
36 |
36 |
集合竞价 |
| 09:17:58 |
9.97 |
36 |
36 |
集合竞价 |
| 09:18:04 |
9.87 |
1 |
1 |
集合竞价 |
| 09:18:49 |
9.87 |
6 |
6 |
集合竞价 |
| 09:18:58 |
9.87 |
6 |
6 |
集合竞价 |
| 09:19:10 |
9.87 |
6 |
6 |
集合竞价 |
| 09:19:40 |
9.85 |
13 |
13 |
集合竞价 |
| 09:20:25 |
9.85 |
13 |
13 |
集合竞价 |
| 09:21:55 |
9.85 |
14 |
14 |
集合竞价 |
| 09:22:19 |
9.85 |
19 |
19 |
集合竞价 |
| 09:22:25 |
9.85 |
32 |
32 |
集合竞价 |
| 09:22:31 |
9.85 |
35 |
35 |
集合竞价 |
| 09:22:52 |
9.85 |
51 |
51 |
集合竞价 |
| 09:23:04 |
9.85 |
59 |
59 |
集合竞价 |
| 09:23:25 |
9.85 |
71 |
71 |
集合竞价 |
| 09:24:34 |
9.85 |
76 |
76 |
集合竞价 |
| 09:24:37 |
9.85 |
86 |
86 |
集合竞价 |
| 09:24:46 |
9.85 |
96 |
96 |
集合竞价 |
| 09:24:52 |
9.85 |
112 |
112 |
集合竞价 |
| 09:24:55 |
9.85 |
112 |
112 |
集合竞价 |
| 09:24:58 |
9.85 |
119 |
119 |
集合竞价 |
| 09:25:04 |
9.87 |
191 |
310 |
卖出 |
| 09:30:01 |
9.87 |
125 |
435 |
卖出 |
| 09:30:04 |
9.85 |
53 |
488 |
卖出 |
| 09:30:07 |
9.86 |
60 |
548 |
买入 |
| 09:30:10 |
9.85 |
126 |
674 |
卖出 |
| 09:30:13 |
9.85 |
53 |
727 |
卖出 |
| 09:30:16 |
9.83 |
105 |
832 |
卖出 |
| 09:30:19 |
9.85 |
125 |
957 |
买入 |
| 09:30:22 |
9.86 |
54 |
1011 |
买入 |
| 09:30:25 |
9.86 |
60 |
1071 |
买入 |
| 09:30:28 |
9.85 |
19 |
1090 |
卖出 |
| 09:30:31 |
9.85 |
88 |
1178 |
卖出 |
| 09:30:37 |
9.85 |
56 |
1234 |
卖出 |
| 09:30:40 |
9.85 |
52 |
1286 |
卖出 |
| 09:30:43 |
9.85 |
48 |
1334 |
卖出 |
| 09:30:46 |
9.85 |
4 |
1338 |
买入 |
| 09:31:01 |
9.83 |
11 |
1349 |
卖出 |
| 09:31:04 |
9.85 |
18 |
1367 |
买入 |
| 09:31:07 |
9.83 |
86 |
1453 |
卖出 |
| 09:31:16 |
9.84 |
7 |
1460 |
买入 |
| 09:31:19 |
9.83 |
23 |
1483 |
卖出 |
| 09:31:22 |
9.83 |
10 |
1493 |
卖出 |
| 09:31:25 |
9.83 |
22 |
1515 |
卖出 |
| 09:31:28 |
9.81 |
8 |
1523 |
卖出 |
| 09:31:37 |
9.81 |
3 |
1526 |
卖出 |
| 09:31:40 |
9.81 |
26 |
1552 |
卖出 |
| 09:31:43 |
9.81 |
17 |
1569 |
买入 |
| 09:31:46 |
9.81 |
80 |
1649 |
买入 |
| 09:31:49 |
9.8 |
51 |
1700 |
卖出 |
| 09:31:52 |
9.81 |
28 |
1728 |
买入 |
| 09:32:04 |
9.8 |
22 |
1750 |
卖出 |
| 09:32:07 |
9.8 |
7 |
1757 |
卖出 |
| 09:32:10 |
9.8 |
54 |
1811 |
卖出 |
| 09:32:16 |
9.8 |
24 |
1835 |
买入 |
| 09:32:22 |
9.8 |
11 |
1846 |
买入 |
| 09:32:25 |
9.81 |
73 |
1919 |
买入 |
| 09:32:28 |
9.8 |
8 |
1927 |
卖出 |
| 09:32:34 |
9.8 |
135 |
2062 |
卖出 |
| 09:32:37 |
9.8 |
67 |
2129 |
买入 |
| 09:32:40 |
9.79 |
39 |
2168 |
卖出 |
| 09:32:43 |
9.79 |
59 |
2227 |
卖出 |
| 09:32:46 |
9.78 |
3 |
2230 |
卖出 |
| 09:32:49 |
9.78 |
21 |
2251 |
卖出 |
| 09:32:52 |
9.78 |
35 |
2286 |
卖出 |
| 09:32:55 |
9.78 |
5 |
2291 |
买入 |
| 09:32:58 |
9.78 |
36 |
2327 |
买入 |
| 09:33:01 |
9.79 |
203 |
2530 |
买入 |
| 09:33:04 |
9.79 |
58 |
2588 |
买入 |
| 09:33:07 |
9.79 |
50 |
2638 |
买入 |
| 09:33:10 |
9.79 |
23 |
2661 |
买入 |
| 09:33:13 |
9.8 |
85 |
2746 |
买入 |
| 09:33:16 |
9.79 |
223 |
2969 |
卖出 |
| 09:33:19 |
9.78 |
65 |
3034 |
卖出 |
| 09:33:22 |
9.79 |
8 |
3042 |
买入 |
| 09:33:25 |
9.79 |
52 |
3094 |
买入 |
| 09:33:28 |
9.79 |
4 |
3098 |
买入 |
| 09:33:31 |
9.8 |
97 |
3195 |
买入 |
| 09:33:34 |
9.79 |
72 |
3267 |
卖出 |
| 09:33:37 |
9.81 |
3 |
3270 |
买入 |
| 09:33:43 |
9.8 |
66 |
3336 |
卖出 |
| 09:33:46 |
9.83 |
1 |
3337 |
买入 |
| 09:33:49 |
9.83 |
46 |
3383 |
买入 |
| 09:33:55 |
9.83 |
4 |
3387 |
买入 |
| 09:34:04 |
9.84 |
1 |
3388 |
买入 |
| 09:34:07 |
9.83 |
5 |
3393 |
卖出 |
| 09:34:10 |
9.84 |
30 |
3423 |
买入 |
| 09:34:13 |
9.84 |
9 |
3432 |
买入 |
| 09:34:19 |
9.85 |
47 |
3479 |
买入 |
| 09:34:31 |
9.86 |
17 |
3496 |
买入 |
| 09:34:37 |
9.86 |
5 |
3501 |
卖出 |
| 09:34:55 |
9.86 |
62 |
3563 |
卖出 |
| 09:35:01 |
9.83 |
186 |
3749 |
卖出 |
| 09:35:07 |
9.83 |
59 |
3808 |
买入 |
| 09:35:16 |
9.83 |
21 |
3829 |
买入 |
| 09:35:19 |
9.82 |
24 |
3853 |
卖出 |
| 09:35:22 |
9.82 |
6 |
3859 |
买入 |
| 09:35:25 |
9.82 |
10 |
3869 |
买入 |
| 09:35:31 |
9.81 |
180 |
4049 |
卖出 |
| 09:35:34 |
9.82 |
60 |
4109 |
买入 |
| 09:35:37 |
9.82 |
23 |
4132 |
卖出 |
| 09:35:40 |
9.82 |
10 |
4142 |
卖出 |
| 09:35:49 |
9.84 |
10 |
4152 |
卖出 |
| 09:35:52 |
9.82 |
40 |
4192 |
卖出 |
| 09:36:10 |
9.84 |
1 |
4193 |
买入 |
| 09:36:16 |
9.84 |
3 |
4196 |
买入 |
| 09:36:19 |
9.85 |
2 |
4198 |
买入 |
| 09:36:28 |
9.83 |
54 |
4252 |
卖出 |
| 09:36:34 |
9.85 |
22 |
4274 |
买入 |
| 09:36:43 |
9.85 |
4 |
4278 |
买入 |
| 09:36:46 |
9.83 |
1 |
4279 |
卖出 |
| 09:36:49 |
9.86 |
300 |
4579 |
买入 |
| 09:36:58 |
9.86 |
50 |
4629 |
买入 |
| 09:37:01 |
9.86 |
20 |
4649 |
买入 |
| 09:37:13 |
9.86 |
10 |
4659 |
买入 |
| 09:37:31 |
9.85 |
47 |
4706 |
卖出 |
| 09:37:34 |
9.86 |
73 |
4779 |
买入 |
| 09:37:37 |
9.85 |
14 |
4793 |
卖出 |
| 09:37:40 |
9.85 |
26 |
4819 |
买入 |
| 09:37:52 |
9.84 |
29 |
4848 |
卖出 |
| 09:37:55 |
9.85 |
50 |
4898 |
买入 |
| 09:37:58 |
9.85 |
8 |
4906 |
卖出 |
| 09:38:01 |
9.85 |
18 |
4924 |
卖出 |
| 09:38:04 |
9.85 |
6 |
4930 |
卖出 |
| 09:38:10 |
9.85 |
3 |
4933 |
买入 |
| 09:38:13 |
9.85 |
4 |
4937 |
买入 |
| 09:38:25 |
9.84 |
53 |
4990 |
卖出 |
| 09:38:28 |
9.84 |
50 |
5040 |
买入 |
| 09:38:34 |
9.83 |
48 |
5088 |
卖出 |
| 09:38:37 |
9.85 |
12 |
5100 |
买入 |
| 09:38:40 |
9.84 |
10 |
5110 |
卖出 |
| 09:38:43 |
9.83 |
1 |
5111 |
卖出 |
| 09:38:55 |
9.84 |
32 |
5143 |
买入 |
| 09:39:07 |
9.84 |
43 |
5186 |
卖出 |
| 09:39:10 |
9.83 |
15 |
5201 |
卖出 |
| 09:39:13 |
9.83 |
43 |
5244 |
卖出 |
| 09:39:22 |
9.84 |
13 |
5257 |
买入 |
| 09:39:25 |
9.83 |
27 |
5284 |
卖出 |
| 09:39:31 |
9.83 |
20 |
5304 |
买入 |
| 09:39:37 |
9.83 |
11 |
5315 |
买入 |
| 09:39:46 |
9.83 |
46 |
5361 |
买入 |
| 09:39:49 |
9.83 |
5 |
5366 |
卖出 |
| 09:39:58 |
9.85 |
21 |
5387 |
买入 |
| 09:40:07 |
9.83 |
10 |
5397 |
卖出 |
| 09:40:16 |
9.85 |
10 |
5407 |
买入 |
| 09:40:28 |
9.83 |
54 |
5461 |
卖出 |
| 09:40:31 |
9.83 |
2 |
5463 |
卖出 |
| 09:40:34 |
9.85 |
23 |
5486 |
买入 |
| 09:40:37 |
9.85 |
92 |
5578 |
买入 |
| 09:40:40 |
9.85 |
17 |
5595 |
买入 |
| 09:40:43 |
9.83 |
23 |
5618 |
卖出 |
| 09:40:46 |
9.86 |
101 |
5719 |
买入 |
| 09:40:52 |
9.87 |
296 |
6015 |
买入 |
| 09:40:55 |
9.86 |
6 |
6021 |
卖出 |
| 09:41:01 |
9.86 |
37 |
6058 |
卖出 |
| 09:41:04 |
9.86 |
6 |
6064 |
卖出 |
| 09:41:07 |
9.87 |
19 |
6083 |
买入 |
| 09:41:10 |
9.86 |
12 |
6095 |
卖出 |
| 09:41:16 |
9.86 |
16 |
6111 |
买入 |
| 09:41:28 |
9.86 |
6 |
6117 |
买入 |
| 09:41:31 |
9.86 |
3 |
6120 |
买入 |
| 09:41:46 |
9.86 |
10 |
6130 |
买入 |
| 09:41:55 |
9.86 |
16 |
6146 |
买入 |
| 09:42:07 |
9.85 |
27 |
6173 |
卖出 |
| 09:42:10 |
9.85 |
50 |
6223 |
卖出 |
| 09:42:13 |
9.86 |
27 |
6250 |
买入 |
| 09:42:31 |
9.85 |
10 |
6260 |
买入 |
| 09:42:34 |
9.83 |
100 |
6360 |
卖出 |
| 09:42:37 |
9.85 |
1 |
6361 |
买入 |
| 09:42:40 |
9.85 |
4 |
6365 |
卖出 |
| 09:42:49 |
9.85 |
24 |
6389 |
卖出 |
| 09:42:52 |
9.85 |
2 |
6391 |
买入 |
| 09:42:55 |
9.85 |
2 |
6393 |
买入 |
| 09:43:04 |
9.84 |
23 |
6416 |
卖出 |
| 09:43:10 |
9.84 |
3 |
6419 |
卖出 |
| 09:43:25 |
9.83 |
65 |
6484 |
卖出 |
| 09:43:28 |
9.84 |
64 |
6548 |
买入 |
| 09:43:31 |
9.82 |
38 |
6586 |
卖出 |
| 09:43:43 |
9.81 |
35 |
6621 |
卖出 |
| 09:43:46 |
9.81 |
28 |
6649 |
卖出 |
| 09:43:49 |
9.81 |
36 |
6685 |
卖出 |
| 09:43:52 |
9.81 |
8 |
6693 |
卖出 |
| 09:43:55 |
9.8 |
31 |
6724 |
卖出 |
| 09:44:01 |
9.8 |
112 |
6836 |
卖出 |
| 09:44:04 |
9.8 |
41 |
6877 |
卖出 |
| 09:44:07 |
9.8 |
38 |
6915 |
卖出 |
| 09:44:13 |
9.8 |
18 |
6933 |
买入 |
| 09:44:19 |
9.79 |
93 |
7026 |
卖出 |
| 09:44:22 |
9.78 |
66 |
7092 |
卖出 |
| 09:44:25 |
9.78 |
100 |
7192 |
卖出 |
| 09:44:31 |
9.77 |
55 |
7247 |
卖出 |
| 09:44:34 |
9.78 |
5 |
7252 |
买入 |
| 09:44:37 |
9.78 |
16 |
7268 |
买入 |
| 09:44:40 |
9.78 |
5 |
7273 |
买入 |
| 09:44:43 |
9.78 |
7 |
7280 |
买入 |
| 09:44:46 |
9.78 |
32 |
7312 |
买入 |
| 09:44:49 |
9.77 |
130 |
7442 |
卖出 |
| 09:44:55 |
9.78 |
1 |
7443 |
卖出 |
| 09:44:58 |
9.77 |
11 |
7454 |
卖出 |
| 09:45:01 |
9.77 |
72 |
7526 |
卖出 |
| 09:45:04 |
9.77 |
17 |
7543 |
卖出 |
| 09:45:07 |
9.77 |
21 |
7564 |
卖出 |
| 09:45:16 |
9.77 |
44 |
7608 |
卖出 |
| 09:45:19 |
9.77 |
13 |
7621 |
买入 |
| 09:45:25 |
9.76 |
22 |
7643 |
卖出 |
| 09:45:28 |
9.76 |
62 |
7705 |
卖出 |
| 09:45:31 |
9.77 |
36 |
7741 |
买入 |
| 09:45:40 |
9.77 |
44 |
7785 |
卖出 |
| 09:45:43 |
9.77 |
46 |
7831 |
买入 |
| 09:45:49 |
9.76 |
41 |
7872 |
卖出 |
| 09:45:55 |
9.76 |
86 |
7958 |
卖出 |
| 09:45:58 |
9.76 |
16 |
7974 |
买入 |
| 09:46:01 |
9.76 |
29 |
8003 |
买入 |
| 09:46:04 |
9.76 |
43 |
8046 |
买入 |
| 09:46:07 |
9.76 |
25 |
8071 |
卖出 |
| 09:46:10 |
9.76 |
24 |
8095 |
买入 |
| 09:46:13 |
9.76 |
12 |
8107 |
卖出 |
| 09:46:16 |
9.76 |
15 |
8122 |
买入 |
| 09:46:19 |
9.76 |
9 |
8131 |
卖出 |
| 09:46:22 |
9.76 |
51 |
8182 |
卖出 |
| 09:46:25 |
9.76 |
18 |
8200 |
卖出 |
| 09:46:34 |
9.77 |
19 |
8219 |
买入 |
| 09:46:37 |
9.76 |
12 |
8231 |
卖出 |
| 09:46:40 |
9.77 |
12 |
8243 |
买入 |
| 09:46:46 |
9.76 |
20 |
8263 |
卖出 |
| 09:46:49 |
9.77 |
7 |
8270 |
买入 |
| 09:46:55 |
9.77 |
7 |
8277 |
买入 |
| 09:46:58 |
9.77 |
15 |
8292 |
买入 |
| 09:47:01 |
9.77 |
30 |
8322 |
买入 |
| 09:47:04 |
9.77 |
1 |
8323 |
买入 |
| 09:47:07 |
9.77 |
11 |
8334 |
买入 |
| 09:47:10 |
9.76 |
25 |
8359 |
卖出 |
| 09:47:13 |
9.77 |
89 |
8448 |
买入 |
| 09:47:16 |
9.77 |
2 |
8450 |
卖出 |
| 09:47:19 |
9.77 |
6 |
8456 |
卖出 |
| 09:47:22 |
9.77 |
5 |
8461 |
买入 |
| 09:47:25 |
9.76 |
1 |
8462 |
卖出 |
| 09:47:28 |
9.77 |
11 |
8473 |
买入 |
| 09:47:40 |
9.76 |
40 |
8513 |
卖出 |
| 09:47:46 |
9.76 |
20 |
8533 |
卖出 |
| 09:47:52 |
9.77 |
3 |
8536 |
买入 |
| 09:47:55 |
9.76 |
1 |
8537 |
卖出 |
| 09:47:58 |
9.77 |
114 |
8651 |
买入 |
| 09:48:01 |
9.76 |
3 |
8654 |
卖出 |
| 09:48:04 |
9.77 |
10 |
8664 |
买入 |
| 09:48:07 |
9.77 |
97 |
8761 |
买入 |
| 09:48:10 |
9.76 |
19 |
8780 |
卖出 |
| 09:48:16 |
9.76 |
8 |
8788 |
卖出 |
| 09:48:19 |
9.77 |
2 |
8790 |
买入 |
| 09:48:22 |
9.77 |
154 |
8944 |
买入 |
| 09:48:25 |
9.77 |
5 |
8949 |
买入 |
| 09:48:28 |
9.76 |
9 |
8958 |
卖出 |
| 09:48:31 |
9.77 |
12 |
8970 |
买入 |
| 09:48:34 |
9.77 |
1 |
8971 |
买入 |
| 09:48:37 |
9.76 |
15 |
8986 |
卖出 |
| 09:48:43 |
9.77 |
10 |
8996 |
买入 |
| 09:48:46 |
9.77 |
1 |
8997 |
买入 |
| 09:48:49 |
9.75 |
90 |
9087 |
卖出 |
| 09:48:52 |
9.76 |
17 |
9104 |
卖出 |
| 09:48:55 |
9.76 |
94 |
9198 |
卖出 |
| 09:48:58 |
9.76 |
17 |
9215 |
买入 |
| 09:49:01 |
9.76 |
18 |
9233 |
卖出 |
| 09:49:04 |
9.76 |
10 |
9243 |
卖出 |
| 09:49:07 |
9.75 |
12 |
9255 |
卖出 |
| 09:49:10 |
9.76 |
14 |
9269 |
买入 |
| 09:49:13 |
9.76 |
86 |
9355 |
卖出 |
| 09:49:16 |
9.75 |
205 |
9560 |
卖出 |
| 09:49:19 |
9.75 |
34 |
9594 |
卖出 |
| 09:49:22 |
9.75 |
13 |
9607 |
卖出 |
| 09:49:25 |
9.74 |
15 |
9622 |
卖出 |
| 09:49:28 |
9.75 |
6 |
9628 |
买入 |
| 09:49:31 |
9.75 |
3 |
9631 |
买入 |
| 09:49:37 |
9.74 |
11 |
9642 |
卖出 |
| 09:49:40 |
9.72 |
47 |
9689 |
卖出 |
| 09:49:46 |
9.71 |
128 |
9817 |
卖出 |
| 09:49:49 |
9.73 |
20 |
9837 |
买入 |
| 09:49:55 |
9.71 |
48 |
9885 |
卖出 |
| 09:49:58 |
9.72 |
2 |
9887 |
买入 |
| 09:50:01 |
9.72 |
12 |
9899 |
买入 |
| 09:50:04 |
9.71 |
98 |
9997 |
卖出 |
| 09:50:10 |
9.74 |
25 |
10022 |
买入 |
| 09:50:13 |
9.72 |
5 |
10027 |
卖出 |
| 09:50:16 |
9.71 |
10 |
10037 |
卖出 |
| 09:50:19 |
9.72 |
138 |
10175 |
买入 |
| 09:50:22 |
9.71 |
127 |
10302 |
卖出 |
| 09:50:25 |
9.71 |
239 |
10541 |
买入 |
| 09:50:28 |
9.71 |
168 |
10709 |
买入 |
| 09:50:31 |
9.7 |
121 |
10830 |
卖出 |
| 09:50:37 |
9.7 |
10 |
10840 |
卖出 |
| 09:50:40 |
9.71 |
7 |
10847 |
买入 |
| 09:50:46 |
9.71 |
50 |
10897 |
卖出 |
| 09:50:49 |
9.71 |
3 |
10900 |
卖出 |
| 09:50:52 |
9.71 |
5 |
10905 |
卖出 |
| 09:50:55 |
9.72 |
17 |
10922 |
买入 |
| 09:50:58 |
9.71 |
23 |
10945 |
卖出 |
| 09:51:01 |
9.7 |
655 |
11600 |
卖出 |