音飞储存[603066]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.68 |
5 |
5 |
集合竞价 |
| 09:15:55 |
8.62 |
17 |
17 |
集合竞价 |
| 09:20:34 |
8.62 |
18 |
18 |
集合竞价 |
| 09:21:16 |
8.58 |
41 |
41 |
集合竞价 |
| 09:23:25 |
8.56 |
68 |
68 |
集合竞价 |
| 09:24:07 |
8.56 |
75 |
75 |
集合竞价 |
| 09:24:46 |
8.56 |
117 |
117 |
集合竞价 |
| 09:24:49 |
8.56 |
117 |
117 |
集合竞价 |
| 09:24:55 |
8.56 |
119 |
119 |
集合竞价 |
| 09:24:58 |
8.56 |
139 |
139 |
集合竞价 |
| 09:25:03 |
8.56 |
139 |
278 |
买入 |
| 09:30:01 |
8.56 |
6 |
284 |
买入 |
| 09:30:04 |
8.53 |
19 |
303 |
卖出 |
| 09:30:07 |
8.56 |
163 |
466 |
买入 |
| 09:30:10 |
8.56 |
127 |
593 |
卖出 |
| 09:30:13 |
8.56 |
66 |
659 |
卖出 |
| 09:30:16 |
8.55 |
45 |
704 |
卖出 |
| 09:30:19 |
8.56 |
6 |
710 |
买入 |
| 09:30:22 |
8.57 |
25 |
735 |
买入 |
| 09:30:31 |
8.58 |
7 |
742 |
卖出 |
| 09:30:34 |
8.58 |
2 |
744 |
卖出 |
| 09:30:37 |
8.58 |
8 |
752 |
卖出 |
| 09:30:43 |
8.57 |
1 |
753 |
卖出 |
| 09:30:46 |
8.57 |
22 |
775 |
卖出 |
| 09:30:49 |
8.58 |
14 |
789 |
买入 |
| 09:30:52 |
8.57 |
9 |
798 |
卖出 |
| 09:30:55 |
8.58 |
4 |
802 |
买入 |
| 09:30:58 |
8.58 |
16 |
818 |
买入 |
| 09:31:01 |
8.58 |
12 |
830 |
卖出 |
| 09:31:04 |
8.6 |
11 |
841 |
买入 |
| 09:31:07 |
8.59 |
25 |
866 |
卖出 |
| 09:31:22 |
8.6 |
2 |
868 |
买入 |
| 09:31:28 |
8.58 |
1 |
869 |
卖出 |
| 09:31:31 |
8.58 |
11 |
880 |
卖出 |
| 09:31:34 |
8.57 |
2 |
882 |
卖出 |
| 09:31:37 |
8.58 |
16 |
898 |
买入 |
| 09:31:40 |
8.58 |
13 |
911 |
卖出 |
| 09:31:43 |
8.59 |
21 |
932 |
买入 |
| 09:31:49 |
8.56 |
50 |
982 |
卖出 |
| 09:31:55 |
8.58 |
1 |
983 |
买入 |
| 09:31:58 |
8.56 |
12 |
995 |
卖出 |
| 09:32:01 |
8.56 |
6 |
1001 |
卖出 |
| 09:32:04 |
8.57 |
17 |
1018 |
买入 |
| 09:32:07 |
8.57 |
1 |
1019 |
买入 |
| 09:32:10 |
8.59 |
31 |
1050 |
买入 |
| 09:32:13 |
8.6 |
19 |
1069 |
买入 |
| 09:32:16 |
8.6 |
37 |
1106 |
买入 |
| 09:32:19 |
8.6 |
6 |
1112 |
买入 |
| 09:32:22 |
8.6 |
250 |
1362 |
买入 |
| 09:32:25 |
8.62 |
16 |
1378 |
买入 |
| 09:32:28 |
8.62 |
74 |
1452 |
买入 |
| 09:32:31 |
8.63 |
43 |
1495 |
买入 |
| 09:32:34 |
8.63 |
4 |
1499 |
卖出 |
| 09:32:37 |
8.63 |
18 |
1517 |
卖出 |
| 09:32:40 |
8.63 |
5 |
1522 |
买入 |
| 09:32:43 |
8.63 |
36 |
1558 |
卖出 |
| 09:32:46 |
8.62 |
3 |
1561 |
卖出 |
| 09:32:49 |
8.62 |
1 |
1562 |
卖出 |
| 09:32:55 |
8.63 |
1 |
1563 |
买入 |
| 09:33:01 |
8.62 |
50 |
1613 |
卖出 |
| 09:33:04 |
8.61 |
28 |
1641 |
买入 |
| 09:33:10 |
8.6 |
8 |
1649 |
卖出 |
| 09:33:13 |
8.61 |
1 |
1650 |
买入 |
| 09:33:19 |
8.62 |
11 |
1661 |
买入 |
| 09:33:22 |
8.62 |
27 |
1688 |
买入 |
| 09:33:25 |
8.61 |
4 |
1692 |
卖出 |
| 09:33:28 |
8.61 |
10 |
1702 |
卖出 |
| 09:33:31 |
8.61 |
12 |
1714 |
卖出 |
| 09:33:34 |
8.61 |
8 |
1722 |
卖出 |
| 09:33:40 |
8.62 |
15 |
1737 |
买入 |
| 09:33:43 |
8.63 |
68 |
1805 |
买入 |
| 09:33:46 |
8.63 |
30 |
1835 |
买入 |
| 09:33:49 |
8.63 |
3 |
1838 |
卖出 |
| 09:33:52 |
8.62 |
9 |
1847 |
卖出 |
| 09:33:58 |
8.61 |
17 |
1864 |
卖出 |
| 09:34:01 |
8.6 |
34 |
1898 |
卖出 |
| 09:34:04 |
8.6 |
2 |
1900 |
买入 |
| 09:34:07 |
8.6 |
3 |
1903 |
买入 |
| 09:34:10 |
8.6 |
11 |
1914 |
买入 |
| 09:34:13 |
8.6 |
10 |
1924 |
买入 |
| 09:34:16 |
8.61 |
12 |
1936 |
买入 |
| 09:34:31 |
8.6 |
4 |
1940 |
卖出 |
| 09:34:40 |
8.59 |
6 |
1946 |
卖出 |
| 09:34:43 |
8.59 |
24 |
1970 |
卖出 |
| 09:34:46 |
8.58 |
11 |
1981 |
卖出 |
| 09:34:49 |
8.58 |
2 |
1983 |
卖出 |
| 09:34:52 |
8.58 |
2 |
1985 |
买入 |
| 09:34:55 |
8.58 |
6 |
1991 |
买入 |
| 09:34:58 |
8.58 |
1 |
1992 |
买入 |
| 09:35:01 |
8.58 |
25 |
2017 |
买入 |
| 09:35:04 |
8.58 |
37 |
2054 |
买入 |
| 09:35:07 |
8.59 |
30 |
2084 |
买入 |
| 09:35:10 |
8.6 |
40 |
2124 |
买入 |
| 09:35:13 |
8.6 |
31 |
2155 |
买入 |
| 09:35:16 |
8.6 |
6 |
2161 |
卖出 |
| 09:35:19 |
8.63 |
77 |
2238 |
买入 |
| 09:35:22 |
8.6 |
8 |
2246 |
卖出 |
| 09:35:25 |
8.59 |
7 |
2253 |
卖出 |
| 09:35:28 |
8.59 |
23 |
2276 |
卖出 |
| 09:35:31 |
8.63 |
7 |
2283 |
买入 |
| 09:35:40 |
8.62 |
5 |
2288 |
买入 |
| 09:35:43 |
8.63 |
41 |
2329 |
买入 |
| 09:35:46 |
8.62 |
77 |
2406 |
卖出 |
| 09:35:49 |
8.6 |
39 |
2445 |
卖出 |
| 09:35:52 |
8.62 |
4 |
2449 |
买入 |
| 09:35:58 |
8.62 |
13 |
2462 |
买入 |
| 09:36:01 |
8.61 |
14 |
2476 |
卖出 |
| 09:36:04 |
8.61 |
40 |
2516 |
卖出 |
| 09:36:07 |
8.62 |
34 |
2550 |
买入 |
| 09:36:10 |
8.62 |
5 |
2555 |
买入 |
| 09:36:19 |
8.62 |
33 |
2588 |
买入 |
| 09:36:22 |
8.61 |
3 |
2591 |
卖出 |
| 09:36:25 |
8.61 |
4 |
2595 |
卖出 |
| 09:36:28 |
8.62 |
2 |
2597 |
买入 |
| 09:36:31 |
8.61 |
2 |
2599 |
卖出 |
| 09:36:34 |
8.61 |
44 |
2643 |
卖出 |
| 09:36:37 |
8.62 |
23 |
2666 |
买入 |
| 09:36:40 |
8.62 |
1 |
2667 |
买入 |
| 09:36:43 |
8.61 |
43 |
2710 |
卖出 |
| 09:36:58 |
8.62 |
12 |
2722 |
卖出 |
| 09:37:01 |
8.62 |
3 |
2725 |
卖出 |
| 09:37:04 |
8.62 |
2 |
2727 |
买入 |
| 09:37:07 |
8.62 |
1 |
2728 |
买入 |
| 09:37:10 |
8.62 |
5 |
2733 |
买入 |
| 09:37:16 |
8.62 |
1 |
2734 |
买入 |
| 09:37:43 |
8.61 |
4 |
2738 |
卖出 |
| 09:38:01 |
8.61 |
3 |
2741 |
卖出 |
| 09:38:04 |
8.61 |
2 |
2743 |
卖出 |
| 09:38:07 |
8.61 |
1 |
2744 |
卖出 |
| 09:38:10 |
8.62 |
31 |
2775 |
买入 |
| 09:38:13 |
8.61 |
43 |
2818 |
卖出 |
| 09:38:16 |
8.61 |
13 |
2831 |
卖出 |
| 09:38:19 |
8.62 |
1 |
2832 |
买入 |
| 09:38:31 |
8.62 |
88 |
2920 |
买入 |
| 09:38:34 |
8.64 |
19 |
2939 |
买入 |
| 09:38:46 |
8.63 |
4 |
2943 |
买入 |
| 09:38:52 |
8.63 |
31 |
2974 |
卖出 |
| 09:38:55 |
8.63 |
5 |
2979 |
买入 |
| 09:38:58 |
8.63 |
3 |
2982 |
买入 |
| 09:39:07 |
8.62 |
8 |
2990 |
卖出 |
| 09:39:10 |
8.62 |
14 |
3004 |
买入 |
| 09:39:13 |
8.62 |
1 |
3005 |
卖出 |
| 09:39:16 |
8.62 |
14 |
3019 |
买入 |
| 09:39:22 |
8.62 |
9 |
3028 |
买入 |
| 09:39:28 |
8.61 |
145 |
3173 |
卖出 |
| 09:39:40 |
8.61 |
5 |
3178 |
买入 |
| 09:39:43 |
8.6 |
8 |
3186 |
卖出 |
| 09:39:52 |
8.61 |
61 |
3247 |
买入 |
| 09:39:55 |
8.61 |
12 |
3259 |
买入 |
| 09:39:58 |
8.61 |
18 |
3277 |
买入 |
| 09:40:01 |
8.6 |
46 |
3323 |
卖出 |
| 09:40:04 |
8.6 |
36 |
3359 |
卖出 |
| 09:40:07 |
8.59 |
34 |
3393 |
卖出 |
| 09:40:10 |
8.59 |
33 |
3426 |
卖出 |
| 09:40:28 |
8.59 |
6 |
3432 |
卖出 |
| 09:40:31 |
8.59 |
5 |
3437 |
卖出 |
| 09:40:34 |
8.59 |
4 |
3441 |
卖出 |
| 09:40:37 |
8.59 |
10 |
3451 |
卖出 |
| 09:40:43 |
8.59 |
120 |
3571 |
卖出 |
| 09:40:46 |
8.59 |
9 |
3580 |
卖出 |
| 09:40:49 |
8.59 |
42 |
3622 |
卖出 |
| 09:40:52 |
8.59 |
25 |
3647 |
卖出 |
| 09:40:55 |
8.59 |
37 |
3684 |
卖出 |
| 09:41:04 |
8.58 |
1 |
3685 |
卖出 |
| 09:41:07 |
8.58 |
2 |
3687 |
卖出 |
| 09:41:10 |
8.58 |
5 |
3692 |
卖出 |
| 09:41:13 |
8.58 |
38 |
3730 |
卖出 |
| 09:41:16 |
8.58 |
219 |
3949 |
卖出 |
| 09:41:19 |
8.58 |
22 |
3971 |
卖出 |
| 09:41:22 |
8.59 |
4 |
3975 |
买入 |
| 09:41:34 |
8.58 |
143 |
4118 |
卖出 |
| 09:41:37 |
8.58 |
20 |
4138 |
买入 |
| 09:41:40 |
8.6 |
3 |
4141 |
买入 |
| 09:42:01 |
8.58 |
6 |
4147 |
卖出 |
| 09:42:04 |
8.58 |
2 |
4149 |
卖出 |
| 09:42:07 |
8.58 |
1 |
4150 |
卖出 |
| 09:42:22 |
8.58 |
16 |
4166 |
卖出 |
| 09:42:25 |
8.58 |
1 |
4167 |
买入 |
| 09:42:28 |
8.58 |
2 |
4169 |
买入 |
| 09:42:31 |
8.58 |
4 |
4173 |
买入 |
| 09:42:37 |
8.57 |
44 |
4217 |
卖出 |
| 09:42:52 |
8.58 |
27 |
4244 |
买入 |
| 09:43:01 |
8.57 |
10 |
4254 |
卖出 |
| 09:43:04 |
8.58 |
13 |
4267 |
买入 |
| 09:43:07 |
8.6 |
195 |
4462 |
买入 |
| 09:43:10 |
8.61 |
143 |
4605 |
买入 |
| 09:43:13 |
8.61 |
25 |
4630 |
买入 |
| 09:43:16 |
8.61 |
24 |
4654 |
买入 |
| 09:43:19 |
8.61 |
39 |
4693 |
买入 |
| 09:43:22 |
8.6 |
1 |
4694 |
卖出 |
| 09:43:25 |
8.6 |
3 |
4697 |
卖出 |
| 09:43:28 |
8.6 |
4 |
4701 |
卖出 |
| 09:43:31 |
8.6 |
1 |
4702 |
买入 |
| 09:43:34 |
8.59 |
61 |
4763 |
卖出 |
| 09:43:37 |
8.59 |
24 |
4787 |
卖出 |
| 09:43:40 |
8.59 |
1 |
4788 |
买入 |
| 09:43:46 |
8.59 |
30 |
4818 |
买入 |
| 09:43:52 |
8.58 |
2 |
4820 |
卖出 |
| 09:43:55 |
8.58 |
8 |
4828 |
卖出 |
| 09:43:58 |
8.58 |
13 |
4841 |
卖出 |
| 09:44:07 |
8.58 |
23 |
4864 |
卖出 |
| 09:44:19 |
8.58 |
2 |
4866 |
卖出 |
| 09:44:22 |
8.58 |
1 |
4867 |
卖出 |
| 09:44:25 |
8.58 |
1 |
4868 |
卖出 |
| 09:44:31 |
8.59 |
2 |
4870 |
买入 |
| 09:44:40 |
8.59 |
1 |
4871 |
买入 |
| 09:44:52 |
8.59 |
28 |
4899 |
买入 |
| 09:44:58 |
8.6 |
1 |
4900 |
买入 |
| 09:45:01 |
8.59 |
25 |
4925 |
卖出 |
| 09:45:04 |
8.59 |
45 |
4970 |
卖出 |
| 09:45:07 |
8.61 |
25 |
4995 |
买入 |
| 09:45:10 |
8.6 |
3 |
4998 |
买入 |
| 09:45:28 |
8.6 |
1 |
4999 |
买入 |
| 09:45:31 |
8.59 |
12 |
5011 |
卖出 |
| 09:45:34 |
8.6 |
62 |
5073 |
买入 |
| 09:45:37 |
8.6 |
4 |
5077 |
卖出 |
| 09:45:40 |
8.6 |
5 |
5082 |
卖出 |
| 09:45:43 |
8.6 |
29 |
5111 |
卖出 |
| 09:45:46 |
8.6 |
1 |
5112 |
买入 |
| 09:45:49 |
8.6 |
22 |
5134 |
买入 |
| 09:46:04 |
8.59 |
2 |
5136 |
卖出 |
| 09:46:07 |
8.59 |
2 |
5138 |
买入 |
| 09:46:22 |
8.6 |
31 |
5169 |
买入 |
| 09:46:25 |
8.6 |
9 |
5178 |
卖出 |
| 09:46:46 |
8.6 |
2 |
5180 |
买入 |
| 09:46:49 |
8.6 |
1 |
5181 |
买入 |
| 09:47:10 |
8.6 |
2 |
5183 |
买入 |
| 09:47:19 |
8.6 |
1 |
5184 |
买入 |
| 09:47:25 |
8.6 |
1 |
5185 |
买入 |
| 09:47:28 |
8.6 |
10 |
5195 |
买入 |
| 09:47:34 |
8.59 |
29 |
5224 |
卖出 |
| 09:47:37 |
8.59 |
1 |
5225 |
买入 |
| 09:47:40 |
8.6 |
4 |
5229 |
买入 |
| 09:47:43 |
8.6 |
1 |
5230 |
买入 |
| 09:47:46 |
8.6 |
1 |
5231 |
买入 |
| 09:47:52 |
8.6 |
7 |
5238 |
买入 |
| 09:48:10 |
8.61 |
23 |
5261 |
买入 |
| 09:48:13 |
8.6 |
2 |
5263 |
卖出 |
| 09:48:16 |
8.62 |
21 |
5284 |
买入 |
| 09:48:19 |
8.61 |
2 |
5286 |
卖出 |
| 09:48:22 |
8.61 |
1 |
5287 |
卖出 |
| 09:48:28 |
8.62 |
26 |
5313 |
买入 |
| 09:48:31 |
8.61 |
2 |
5315 |
卖出 |
| 09:48:34 |
8.61 |
2 |
5317 |
买入 |
| 09:48:37 |
8.61 |
11 |
5328 |
买入 |
| 09:48:43 |
8.61 |
1 |
5329 |
买入 |
| 09:48:49 |
8.6 |
3 |
5332 |
卖出 |
| 09:48:52 |
8.6 |
8 |
5340 |
卖出 |
| 09:48:55 |
8.6 |
4 |
5344 |
买入 |
| 09:48:58 |
8.6 |
2 |
5346 |
买入 |
| 09:49:01 |
8.59 |
15 |
5361 |
卖出 |
| 09:49:04 |
8.6 |
2 |
5363 |
买入 |
| 09:49:07 |
8.59 |
60 |
5423 |
卖出 |
| 09:49:10 |
8.59 |
62 |
5485 |
买入 |
| 09:49:13 |
8.6 |
16 |
5501 |
买入 |
| 09:49:28 |
8.58 |
26 |
5527 |
卖出 |
| 09:49:31 |
8.59 |
1 |
5528 |
买入 |
| 09:49:37 |
8.59 |
2 |
5530 |
买入 |
| 09:49:40 |
8.6 |
2 |
5532 |
买入 |
| 09:49:43 |
8.59 |
3 |
5535 |
卖出 |
| 09:49:46 |
8.59 |
1 |
5536 |
买入 |
| 09:50:01 |
8.58 |
13 |
5549 |
卖出 |
| 09:50:04 |
8.58 |
89 |
5638 |
卖出 |
| 09:50:07 |
8.57 |
20 |
5658 |
卖出 |
| 09:50:10 |
8.58 |
3 |
5661 |
买入 |
| 09:50:13 |
8.58 |
3 |
5664 |
买入 |
| 09:50:19 |
8.58 |
7 |
5671 |
买入 |
| 09:50:22 |
8.58 |
9 |
5680 |
买入 |
| 09:50:31 |
8.58 |
11 |
5691 |
卖出 |
| 09:50:34 |
8.57 |
2 |
5693 |
卖出 |
| 09:50:40 |
8.58 |
1 |
5694 |
买入 |
| 09:50:43 |
8.57 |
1 |
5695 |
卖出 |
| 09:50:52 |
8.57 |
2 |
5697 |
卖出 |
| 09:50:58 |
8.57 |
23 |
5720 |
卖出 |
| 09:51:07 |
8.58 |
20 |
5740 |
买入 |
| 09:51:10 |
8.58 |
34 |
5774 |
买入 |
| 09:51:13 |
8.58 |
16 |
5790 |
买入 |
| 09:51:16 |
8.57 |
9 |
5799 |
卖出 |
| 09:51:28 |
8.58 |
6 |
5805 |
买入 |
| 09:51:31 |
8.59 |
27 |
5832 |
买入 |
| 09:51:37 |
8.59 |
9 |
5841 |
买入 |
| 09:51:43 |
8.6 |
1 |
5842 |
买入 |
| 09:51:49 |
8.6 |
2 |
5844 |
买入 |
| 09:51:52 |
8.6 |
34 |
5878 |
买入 |
| 09:51:55 |
8.6 |
16 |
5894 |
卖出 |
| 09:52:01 |
8.6 |
17 |
5911 |
买入 |
| 09:52:04 |
8.6 |
5 |
5916 |
买入 |
| 09:52:07 |
8.6 |
5 |
5921 |
卖出 |
| 09:52:10 |
8.6 |
6 |
5927 |
卖出 |
| 09:52:13 |
8.6 |
10 |
5937 |
卖出 |
| 09:52:16 |
8.6 |
4 |
5941 |
卖出 |
| 09:52:19 |
8.6 |
12 |
5953 |
买入 |
| 09:52:22 |
8.6 |
3 |
5956 |
买入 |
| 09:52:25 |
8.59 |
19 |
5975 |
卖出 |
| 09:52:28 |
8.59 |
5 |
5980 |
买入 |
| 09:52:37 |
8.6 |
40 |
6020 |
买入 |
| 09:52:43 |
8.6 |
5 |
6025 |
买入 |
| 09:52:49 |
8.6 |
1 |
6026 |
买入 |
| 09:52:52 |
8.6 |
22 |
6048 |
买入 |
| 09:52:55 |
8.6 |
2 |
6050 |
卖出 |