智飞生物[300122]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
84.88 |
18 |
18 |
集合竞价 |
| 09:15:09 |
84.88 |
22 |
22 |
集合竞价 |
| 09:15:27 |
84.88 |
22 |
22 |
集合竞价 |
| 09:15:45 |
84.88 |
22 |
22 |
集合竞价 |
| 09:15:54 |
84.88 |
22 |
22 |
集合竞价 |
| 09:16:21 |
84.88 |
22 |
22 |
集合竞价 |
| 09:16:48 |
84 |
24 |
24 |
集合竞价 |
| 09:17:15 |
84 |
24 |
24 |
集合竞价 |
| 09:17:24 |
84 |
24 |
24 |
集合竞价 |
| 09:18:09 |
84 |
26 |
26 |
集合竞价 |
| 09:18:18 |
84 |
27 |
27 |
集合竞价 |
| 09:18:45 |
84 |
28 |
28 |
集合竞价 |
| 09:18:54 |
84 |
30 |
30 |
集合竞价 |
| 09:19:03 |
84 |
30 |
30 |
集合竞价 |
| 09:19:21 |
84 |
31 |
31 |
集合竞价 |
| 09:19:30 |
84 |
33 |
33 |
集合竞价 |
| 09:19:39 |
84 |
33 |
33 |
集合竞价 |
| 09:19:48 |
84 |
32 |
32 |
集合竞价 |
| 09:19:57 |
84 |
44 |
44 |
集合竞价 |
| 09:20:00 |
84 |
45 |
45 |
集合竞价 |
| 09:20:09 |
84 |
51 |
51 |
集合竞价 |
| 09:20:18 |
84 |
52 |
52 |
集合竞价 |
| 09:20:27 |
84 |
54 |
54 |
集合竞价 |
| 09:20:36 |
84 |
62 |
62 |
集合竞价 |
| 09:20:45 |
84 |
63 |
63 |
集合竞价 |
| 09:21:03 |
84 |
63 |
63 |
集合竞价 |
| 09:21:12 |
84 |
66 |
66 |
集合竞价 |
| 09:21:48 |
84 |
72 |
72 |
集合竞价 |
| 09:21:57 |
84 |
72 |
72 |
集合竞价 |
| 09:22:06 |
84 |
75 |
75 |
集合竞价 |
| 09:22:15 |
84 |
79 |
79 |
集合竞价 |
| 09:22:24 |
84 |
80 |
80 |
集合竞价 |
| 09:22:33 |
84 |
86 |
86 |
集合竞价 |
| 09:22:42 |
84 |
86 |
86 |
集合竞价 |
| 09:22:51 |
84 |
90 |
90 |
集合竞价 |
| 09:23:00 |
84 |
102 |
102 |
集合竞价 |
| 09:23:09 |
83.95 |
102 |
102 |
集合竞价 |
| 09:23:18 |
83.95 |
102 |
102 |
集合竞价 |
| 09:23:27 |
83.95 |
103 |
103 |
集合竞价 |
| 09:23:36 |
83.95 |
106 |
106 |
集合竞价 |
| 09:23:45 |
83.95 |
122 |
122 |
集合竞价 |
| 09:23:54 |
83.95 |
137 |
137 |
集合竞价 |
| 09:24:03 |
83.95 |
141 |
141 |
集合竞价 |
| 09:24:12 |
83.95 |
146 |
146 |
集合竞价 |
| 09:24:21 |
83.95 |
159 |
159 |
集合竞价 |
| 09:24:30 |
83.95 |
184 |
184 |
集合竞价 |
| 09:24:39 |
83.95 |
188 |
188 |
集合竞价 |
| 09:24:48 |
83.95 |
242 |
242 |
集合竞价 |
| 09:24:57 |
83.95 |
292 |
292 |
集合竞价 |
| 09:25:00 |
83.95 |
306 |
598 |
卖出 |
| 09:30:00 |
84.02 |
246 |
844 |
买入 |
| 09:30:03 |
83.99 |
184 |
1028 |
卖出 |
| 09:30:06 |
83.68 |
95 |
1123 |
卖出 |
| 09:30:09 |
84.21 |
68 |
1191 |
买入 |
| 09:30:12 |
84.43 |
35 |
1226 |
买入 |
| 09:30:15 |
84.42 |
43 |
1269 |
买入 |
| 09:30:18 |
85.21 |
197 |
1466 |
买入 |
| 09:30:21 |
84 |
327 |
1793 |
卖出 |
| 09:30:24 |
84.67 |
24 |
1817 |
买入 |
| 09:30:27 |
85.19 |
41 |
1858 |
买入 |
| 09:30:30 |
84.43 |
44 |
1902 |
卖出 |
| 09:30:33 |
84.41 |
23 |
1925 |
卖出 |
| 09:30:36 |
84.15 |
183 |
2108 |
卖出 |
| 09:30:39 |
84.43 |
70 |
2178 |
买入 |
| 09:30:42 |
84.86 |
24 |
2202 |
买入 |
| 09:30:45 |
84.9 |
141 |
2343 |
买入 |
| 09:30:48 |
84.85 |
78 |
2421 |
卖出 |
| 09:30:51 |
84.78 |
14 |
2435 |
卖出 |
| 09:30:54 |
84.88 |
22 |
2457 |
卖出 |
| 09:30:57 |
85.17 |
53 |
2510 |
买入 |
| 09:31:00 |
85.09 |
16 |
2526 |
卖出 |
| 09:31:03 |
85.18 |
72 |
2598 |
买入 |
| 09:31:06 |
85.45 |
26 |
2624 |
买入 |
| 09:31:09 |
85.48 |
13 |
2637 |
买入 |
| 09:31:12 |
85.48 |
64 |
2701 |
买入 |
| 09:31:15 |
85.32 |
59 |
2760 |
卖出 |
| 09:31:18 |
85.48 |
17 |
2777 |
买入 |
| 09:31:21 |
85.49 |
35 |
2812 |
买入 |
| 09:31:24 |
85.5 |
21 |
2833 |
买入 |
| 09:31:27 |
85.54 |
30 |
2863 |
买入 |
| 09:31:30 |
85.59 |
28 |
2891 |
买入 |
| 09:31:33 |
85.61 |
40 |
2931 |
买入 |
| 09:31:36 |
85.6 |
23 |
2954 |
卖出 |
| 09:31:39 |
85.44 |
218 |
3172 |
卖出 |
| 09:31:42 |
85.78 |
218 |
3390 |
买入 |
| 09:31:45 |
85.51 |
26 |
3416 |
卖出 |
| 09:31:48 |
85.68 |
22 |
3438 |
买入 |
| 09:31:51 |
85.49 |
31 |
3469 |
卖出 |
| 09:31:54 |
85.42 |
41 |
3510 |
卖出 |
| 09:31:57 |
85.49 |
41 |
3551 |
买入 |
| 09:32:00 |
85.31 |
33 |
3584 |
卖出 |
| 09:32:03 |
85.42 |
38 |
3622 |
买入 |
| 09:32:06 |
85.1 |
14 |
3636 |
卖出 |
| 09:32:09 |
85.1 |
45 |
3681 |
卖出 |
| 09:32:12 |
85.12 |
107 |
3788 |
买入 |
| 09:32:15 |
85.06 |
43 |
3831 |
卖出 |
| 09:32:18 |
85.13 |
7 |
3838 |
买入 |
| 09:32:21 |
85.02 |
38 |
3876 |
卖出 |
| 09:32:24 |
85.03 |
52 |
3928 |
买入 |
| 09:32:27 |
84.79 |
19 |
3947 |
卖出 |
| 09:32:30 |
84.85 |
6 |
3953 |
买入 |
| 09:32:33 |
84.9 |
20 |
3973 |
买入 |
| 09:32:36 |
84.7 |
31 |
4004 |
卖出 |
| 09:32:39 |
84.93 |
24 |
4028 |
买入 |
| 09:32:42 |
84.85 |
16 |
4044 |
卖出 |
| 09:32:45 |
84.89 |
35 |
4079 |
买入 |
| 09:32:48 |
84.89 |
39 |
4118 |
买入 |
| 09:32:51 |
84.86 |
6 |
4124 |
买入 |
| 09:32:54 |
84.67 |
11 |
4135 |
卖出 |
| 09:32:57 |
84.67 |
34 |
4169 |
卖出 |
| 09:33:00 |
84.88 |
25 |
4194 |
买入 |
| 09:33:03 |
84.86 |
33 |
4227 |
卖出 |
| 09:33:06 |
84.88 |
21 |
4248 |
卖出 |
| 09:33:09 |
84.92 |
41 |
4289 |
买入 |
| 09:33:12 |
84.88 |
24 |
4313 |
卖出 |
| 09:33:15 |
84.96 |
39 |
4352 |
买入 |
| 09:33:18 |
84.98 |
80 |
4432 |
买入 |
| 09:33:21 |
85.18 |
176 |
4608 |
买入 |
| 09:33:24 |
85.47 |
19 |
4627 |
买入 |
| 09:33:27 |
85.18 |
83 |
4710 |
卖出 |
| 09:33:30 |
85.4 |
11 |
4721 |
买入 |
| 09:33:33 |
85.41 |
42 |
4763 |
买入 |
| 09:33:36 |
85.42 |
31 |
4794 |
买入 |
| 09:33:39 |
85.42 |
1 |
4795 |
买入 |
| 09:33:42 |
85.42 |
29 |
4824 |
买入 |
| 09:33:45 |
85.41 |
26 |
4850 |
买入 |
| 09:33:48 |
85.43 |
75 |
4925 |
买入 |
| 09:33:51 |
85.55 |
38 |
4963 |
买入 |
| 09:33:54 |
85.45 |
24 |
4987 |
卖出 |
| 09:33:57 |
85.46 |
6 |
4993 |
买入 |
| 09:34:00 |
85.6 |
114 |
5107 |
买入 |
| 09:34:03 |
85.59 |
38 |
5145 |
卖出 |
| 09:34:06 |
85.59 |
98 |
5243 |
买入 |
| 09:34:09 |
85.35 |
49 |
5292 |
卖出 |
| 09:34:12 |
85.59 |
23 |
5315 |
买入 |
| 09:34:15 |
85.35 |
60 |
5375 |
卖出 |
| 09:34:18 |
85.5 |
45 |
5420 |
买入 |
| 09:34:21 |
85.4 |
29 |
5449 |
卖出 |
| 09:34:24 |
85.61 |
270 |
5719 |
买入 |
| 09:34:27 |
85.72 |
104 |
5823 |
买入 |
| 09:34:30 |
85.75 |
39 |
5862 |
买入 |
| 09:34:33 |
85.77 |
32 |
5894 |
买入 |
| 09:34:36 |
85.85 |
63 |
5957 |
买入 |
| 09:34:39 |
85.8 |
7 |
5964 |
卖出 |
| 09:34:42 |
85.85 |
20 |
5984 |
买入 |
| 09:34:45 |
85.85 |
49 |
6033 |
卖出 |
| 09:34:48 |
85.86 |
38 |
6071 |
买入 |
| 09:34:51 |
85.86 |
34 |
6105 |
买入 |
| 09:34:54 |
86.18 |
490 |
6595 |
买入 |
| 09:34:57 |
86.33 |
52 |
6647 |
买入 |
| 09:35:00 |
86.54 |
98 |
6745 |
买入 |
| 09:35:03 |
86.65 |
25 |
6770 |
买入 |
| 09:35:06 |
86.7 |
33 |
6803 |
买入 |
| 09:35:09 |
86.54 |
98 |
6901 |
卖出 |
| 09:35:12 |
86.65 |
141 |
7042 |
买入 |
| 09:35:15 |
86.42 |
63 |
7105 |
卖出 |
| 09:35:18 |
86.43 |
47 |
7152 |
买入 |
| 09:35:21 |
86.39 |
45 |
7197 |
卖出 |
| 09:35:24 |
86.37 |
32 |
7229 |
卖出 |
| 09:35:27 |
86.27 |
17 |
7246 |
卖出 |
| 09:35:30 |
86.2 |
61 |
7307 |
卖出 |
| 09:35:33 |
86.11 |
33 |
7340 |
卖出 |
| 09:35:36 |
86.2 |
20 |
7360 |
买入 |
| 09:35:39 |
86.19 |
4 |
7364 |
卖出 |
| 09:35:42 |
86.19 |
2 |
7366 |
卖出 |
| 09:35:45 |
86.07 |
35 |
7401 |
卖出 |
| 09:35:48 |
86.08 |
15 |
7416 |
买入 |
| 09:35:51 |
86.05 |
14 |
7430 |
卖出 |
| 09:35:54 |
86.07 |
5 |
7435 |
买入 |
| 09:35:57 |
86.07 |
12 |
7447 |
买入 |
| 09:36:00 |
86.05 |
25 |
7472 |
卖出 |
| 09:36:03 |
86.07 |
12 |
7484 |
买入 |
| 09:36:06 |
86 |
33 |
7517 |
卖出 |
| 09:36:09 |
86.06 |
24 |
7541 |
买入 |
| 09:36:12 |
86.02 |
23 |
7564 |
买入 |
| 09:36:15 |
86.06 |
42 |
7606 |
买入 |
| 09:36:18 |
86.17 |
13 |
7619 |
买入 |
| 09:36:21 |
85.97 |
72 |
7691 |
卖出 |
| 09:36:24 |
86.08 |
38 |
7729 |
买入 |
| 09:36:27 |
85.91 |
28 |
7757 |
卖出 |
| 09:36:30 |
86.06 |
31 |
7788 |
买入 |
| 09:36:33 |
86.04 |
9 |
7797 |
买入 |
| 09:36:36 |
85.88 |
10 |
7807 |
卖出 |
| 09:36:39 |
85.98 |
13 |
7820 |
买入 |
| 09:36:42 |
85.99 |
19 |
7839 |
买入 |
| 09:36:45 |
85.99 |
7 |
7846 |
买入 |
| 09:36:48 |
85.87 |
12 |
7858 |
卖出 |
| 09:36:51 |
85.94 |
2 |
7860 |
买入 |
| 09:36:54 |
85.98 |
19 |
7879 |
买入 |
| 09:36:57 |
85.87 |
3 |
7882 |
卖出 |
| 09:37:00 |
85.97 |
29 |
7911 |
买入 |
| 09:37:03 |
85.88 |
27 |
7938 |
买入 |
| 09:37:06 |
85.88 |
6 |
7944 |
买入 |
| 09:37:09 |
85.88 |
39 |
7983 |
卖出 |
| 09:37:12 |
86.02 |
100 |
8083 |
买入 |
| 09:37:15 |
86.02 |
135 |
8218 |
卖出 |
| 09:37:18 |
85.88 |
69 |
8287 |
卖出 |
| 09:37:21 |
85.9 |
208 |
8495 |
买入 |
| 09:37:24 |
85.84 |
29 |
8524 |
买入 |
| 09:37:27 |
85.65 |
31 |
8555 |
卖出 |
| 09:37:30 |
85.79 |
19 |
8574 |
买入 |
| 09:37:33 |
85.64 |
32 |
8606 |
卖出 |
| 09:37:36 |
85.65 |
10 |
8616 |
买入 |
| 09:37:39 |
85.7 |
58 |
8674 |
买入 |
| 09:37:42 |
85.89 |
107 |
8781 |
买入 |
| 09:37:45 |
86.02 |
78 |
8859 |
买入 |
| 09:37:48 |
86.02 |
5 |
8864 |
买入 |
| 09:37:51 |
85.88 |
14 |
8878 |
卖出 |
| 09:37:54 |
85.82 |
7 |
8885 |
卖出 |
| 09:37:57 |
85.8 |
70 |
8955 |
卖出 |
| 09:38:00 |
86.09 |
65 |
9020 |
买入 |
| 09:38:03 |
86 |
44 |
9064 |
卖出 |
| 09:38:06 |
86.07 |
16 |
9080 |
买入 |
| 09:38:09 |
86.16 |
13 |
9093 |
买入 |
| 09:38:12 |
86.16 |
52 |
9145 |
买入 |
| 09:38:15 |
86.13 |
18 |
9163 |
卖出 |
| 09:38:18 |
86.2 |
48 |
9211 |
买入 |
| 09:38:21 |
86.3 |
57 |
9268 |
买入 |
| 09:38:24 |
86.3 |
9 |
9277 |
买入 |
| 09:38:27 |
86.33 |
28 |
9305 |
买入 |
| 09:38:30 |
86.26 |
42 |
9347 |
卖出 |
| 09:38:33 |
86.33 |
63 |
9410 |
买入 |
| 09:38:36 |
86.23 |
14 |
9424 |
卖出 |
| 09:38:39 |
86.26 |
6 |
9430 |
买入 |
| 09:38:42 |
86.33 |
116 |
9546 |
买入 |
| 09:38:45 |
86.3 |
57 |
9603 |
卖出 |
| 09:38:48 |
86.49 |
14 |
9617 |
买入 |
| 09:38:51 |
86.33 |
9 |
9626 |
卖出 |
| 09:38:54 |
86.31 |
88 |
9714 |
卖出 |
| 09:38:57 |
86.5 |
26 |
9740 |
买入 |
| 09:39:00 |
86.49 |
25 |
9765 |
卖出 |
| 09:39:03 |
86.43 |
10 |
9775 |
卖出 |
| 09:39:06 |
86.39 |
8 |
9783 |
卖出 |
| 09:39:09 |
86.36 |
2 |
9785 |
卖出 |
| 09:39:12 |
86.42 |
6 |
9791 |
买入 |
| 09:39:15 |
86.31 |
62 |
9853 |
卖出 |
| 09:39:18 |
86.35 |
22 |
9875 |
买入 |
| 09:39:21 |
86.35 |
12 |
9887 |
买入 |
| 09:39:24 |
86.31 |
2 |
9889 |
卖出 |
| 09:39:27 |
86.23 |
20 |
9909 |
卖出 |
| 09:39:30 |
86.31 |
9 |
9918 |
买入 |
| 09:39:33 |
86.2 |
22 |
9940 |
卖出 |
| 09:39:36 |
86.2 |
7 |
9947 |
买入 |
| 09:39:39 |
86.2 |
25 |
9972 |
买入 |
| 09:39:42 |
86.12 |
38 |
10010 |
卖出 |
| 09:39:45 |
86.06 |
21 |
10031 |
卖出 |
| 09:39:48 |
86.12 |
6 |
10037 |
买入 |
| 09:39:51 |
86.12 |
10 |
10047 |
买入 |
| 09:39:54 |
86.02 |
15 |
10062 |
卖出 |
| 09:39:57 |
86.02 |
6 |
10068 |
卖出 |
| 09:40:00 |
86.02 |
15 |
10083 |
卖出 |
| 09:40:03 |
86.03 |
24 |
10107 |
卖出 |
| 09:40:06 |
86.12 |
86 |
10193 |
买入 |
| 09:40:09 |
86.15 |
48 |
10241 |
买入 |
| 09:40:12 |
86.4 |
90 |
10331 |
买入 |
| 09:40:15 |
86.47 |
28 |
10359 |
买入 |
| 09:40:18 |
86.33 |
45 |
10404 |
卖出 |
| 09:40:21 |
86.33 |
18 |
10422 |
买入 |
| 09:40:24 |
86.33 |
49 |
10471 |
买入 |
| 09:40:27 |
86.5 |
257 |
10728 |
买入 |
| 09:40:30 |
86.4 |
51 |
10779 |
卖出 |
| 09:40:33 |
86.4 |
13 |
10792 |
卖出 |
| 09:40:36 |
86.55 |
25 |
10817 |
买入 |
| 09:40:39 |
86.5 |
14 |
10831 |
买入 |
| 09:40:42 |
86.48 |
13 |
10844 |
卖出 |
| 09:40:45 |
86.4 |
19 |
10863 |
卖出 |
| 09:40:48 |
86.38 |
44 |
10907 |
卖出 |
| 09:40:51 |
86.4 |
33 |
10940 |
卖出 |
| 09:40:54 |
86.4 |
15 |
10955 |
买入 |
| 09:40:57 |
86.28 |
1 |
10956 |
卖出 |
| 09:41:00 |
86.27 |
23 |
10979 |
卖出 |
| 09:41:03 |
86.01 |
20 |
10999 |
卖出 |
| 09:41:06 |
86.16 |
32 |
11031 |
买入 |
| 09:41:09 |
86.01 |
5 |
11036 |
卖出 |
| 09:41:12 |
86.01 |
12 |
11048 |
卖出 |
| 09:41:15 |
86.03 |
15 |
11063 |
买入 |
| 09:41:18 |
86.03 |
6 |
11069 |
卖出 |
| 09:41:21 |
86.1 |
17 |
11086 |
买入 |
| 09:41:24 |
86.03 |
24 |
11110 |
卖出 |
| 09:41:27 |
86.01 |
18 |
11128 |
卖出 |
| 09:41:30 |
86.03 |
12 |
11140 |
卖出 |
| 09:41:33 |
85.98 |
67 |
11207 |
卖出 |
| 09:41:36 |
85.88 |
25 |
11232 |
卖出 |
| 09:41:39 |
85.8 |
23 |
11255 |
卖出 |
| 09:41:45 |
85.8 |
5 |
11260 |
卖出 |
| 09:41:48 |
85.93 |
155 |
11415 |
买入 |
| 09:41:51 |
85.82 |
90 |
11505 |
卖出 |
| 09:41:54 |
85.92 |
66 |
11571 |
买入 |
| 09:41:57 |
85.99 |
34 |
11605 |
买入 |
| 09:42:00 |
85.99 |
25 |
11630 |
卖出 |
| 09:42:03 |
86 |
23 |
11653 |
买入 |
| 09:42:06 |
86.15 |
140 |
11793 |
买入 |
| 09:42:09 |
86.35 |
38 |
11831 |
买入 |
| 09:42:12 |
86.37 |
14 |
11845 |
买入 |
| 09:42:15 |
86.16 |
44 |
11889 |
卖出 |
| 09:42:18 |
86.17 |
13 |
11902 |
买入 |
| 09:42:21 |
86.27 |
21 |
11923 |
买入 |
| 09:42:24 |
86.16 |
9 |
11932 |
卖出 |
| 09:42:27 |
86.16 |
12 |
11944 |
卖出 |
| 09:42:30 |
86.08 |
18 |
11962 |
卖出 |