智飞生物[300122]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
82.19 |
2 |
2 |
集合竞价 |
| 09:15:12 |
81.92 |
29 |
29 |
集合竞价 |
| 09:16:33 |
81.92 |
29 |
29 |
集合竞价 |
| 09:17:00 |
81.92 |
29 |
29 |
集合竞价 |
| 09:17:09 |
81.92 |
29 |
29 |
集合竞价 |
| 09:17:27 |
81.92 |
29 |
29 |
集合竞价 |
| 09:17:36 |
81.92 |
30 |
30 |
集合竞价 |
| 09:17:45 |
80 |
385 |
385 |
集合竞价 |
| 09:17:54 |
80 |
385 |
385 |
集合竞价 |
| 09:18:12 |
81.92 |
30 |
30 |
集合竞价 |
| 09:18:30 |
81.92 |
30 |
30 |
集合竞价 |
| 09:18:48 |
81.92 |
30 |
30 |
集合竞价 |
| 09:19:24 |
81.92 |
30 |
30 |
集合竞价 |
| 09:20:12 |
81.92 |
32 |
32 |
集合竞价 |
| 09:20:21 |
81.92 |
32 |
32 |
集合竞价 |
| 09:20:57 |
81.92 |
35 |
35 |
集合竞价 |
| 09:21:15 |
81.92 |
37 |
37 |
集合竞价 |
| 09:21:24 |
81.92 |
38 |
38 |
集合竞价 |
| 09:21:33 |
81.92 |
56 |
56 |
集合竞价 |
| 09:21:42 |
81.92 |
56 |
56 |
集合竞价 |
| 09:21:51 |
81.92 |
60 |
60 |
集合竞价 |
| 09:22:00 |
81.92 |
70 |
70 |
集合竞价 |
| 09:22:09 |
81.92 |
77 |
77 |
集合竞价 |
| 09:22:27 |
81.92 |
77 |
77 |
集合竞价 |
| 09:22:36 |
81.92 |
81 |
81 |
集合竞价 |
| 09:22:54 |
81.92 |
81 |
81 |
集合竞价 |
| 09:23:03 |
81.92 |
81 |
81 |
集合竞价 |
| 09:23:12 |
81.92 |
87 |
87 |
集合竞价 |
| 09:23:21 |
81.92 |
87 |
87 |
集合竞价 |
| 09:23:30 |
81.92 |
89 |
89 |
集合竞价 |
| 09:23:39 |
81.92 |
90 |
90 |
集合竞价 |
| 09:23:48 |
81.92 |
90 |
90 |
集合竞价 |
| 09:24:06 |
81.92 |
90 |
90 |
集合竞价 |
| 09:24:15 |
81.92 |
90 |
90 |
集合竞价 |
| 09:24:24 |
81.92 |
93 |
93 |
集合竞价 |
| 09:24:33 |
81.92 |
93 |
93 |
集合竞价 |
| 09:24:42 |
81.9 |
96 |
96 |
集合竞价 |
| 09:24:51 |
81.8 |
108 |
108 |
集合竞价 |
| 09:25:00 |
81.67 |
113 |
113 |
集合竞价 |
| 09:25:03 |
81.51 |
115 |
228 |
买入 |
| 09:30:03 |
81.38 |
606 |
834 |
卖出 |
| 09:30:06 |
81.5 |
43 |
877 |
买入 |
| 09:30:09 |
81.5 |
215 |
1092 |
买入 |
| 09:30:12 |
81.5 |
25 |
1117 |
卖出 |
| 09:30:15 |
81.51 |
37 |
1154 |
买入 |
| 09:30:18 |
81.65 |
47 |
1201 |
买入 |
| 09:30:21 |
82.08 |
139 |
1340 |
买入 |
| 09:30:24 |
81.52 |
64 |
1404 |
卖出 |
| 09:30:27 |
81.53 |
10 |
1414 |
买入 |
| 09:30:30 |
81.83 |
64 |
1478 |
买入 |
| 09:30:33 |
81.61 |
4 |
1482 |
卖出 |
| 09:30:36 |
81.69 |
4 |
1486 |
买入 |
| 09:30:39 |
81.62 |
10 |
1496 |
卖出 |
| 09:30:42 |
81.66 |
84 |
1580 |
买入 |
| 09:30:45 |
81.65 |
25 |
1605 |
买入 |
| 09:30:48 |
81.62 |
1 |
1606 |
卖出 |
| 09:30:51 |
81.57 |
15 |
1621 |
卖出 |
| 09:30:54 |
81.62 |
12 |
1633 |
买入 |
| 09:30:57 |
81.55 |
16 |
1649 |
买入 |
| 09:31:00 |
81.55 |
13 |
1662 |
卖出 |
| 09:31:03 |
81.55 |
2 |
1664 |
卖出 |
| 09:31:06 |
81.55 |
5 |
1669 |
卖出 |
| 09:31:09 |
81.47 |
83 |
1752 |
卖出 |
| 09:31:12 |
81.43 |
95 |
1847 |
卖出 |
| 09:31:15 |
81.47 |
14 |
1861 |
买入 |
| 09:31:18 |
81.44 |
7 |
1868 |
卖出 |
| 09:31:21 |
81.46 |
38 |
1906 |
买入 |
| 09:31:24 |
81.44 |
25 |
1931 |
卖出 |
| 09:31:27 |
81.45 |
2 |
1933 |
买入 |
| 09:31:30 |
81.44 |
5 |
1938 |
卖出 |
| 09:31:33 |
81.42 |
5 |
1943 |
卖出 |
| 09:31:36 |
81.37 |
56 |
1999 |
卖出 |
| 09:31:39 |
81.23 |
13 |
2012 |
卖出 |
| 09:31:42 |
81.24 |
32 |
2044 |
买入 |
| 09:31:45 |
81.09 |
61 |
2105 |
卖出 |
| 09:31:48 |
81.21 |
75 |
2180 |
买入 |
| 09:31:51 |
81 |
112 |
2292 |
卖出 |
| 09:31:54 |
81.11 |
64 |
2356 |
买入 |
| 09:31:57 |
81.12 |
114 |
2470 |
买入 |
| 09:32:00 |
81 |
68 |
2538 |
卖出 |
| 09:32:03 |
81.3 |
102 |
2640 |
买入 |
| 09:32:06 |
81.28 |
9 |
2649 |
卖出 |
| 09:32:09 |
81.28 |
21 |
2670 |
卖出 |
| 09:32:12 |
81.36 |
34 |
2704 |
买入 |
| 09:32:15 |
81.13 |
28 |
2732 |
卖出 |
| 09:32:18 |
81.27 |
28 |
2760 |
买入 |
| 09:32:21 |
81.38 |
44 |
2804 |
买入 |
| 09:32:24 |
81.43 |
19 |
2823 |
买入 |
| 09:32:27 |
81.44 |
45 |
2868 |
买入 |
| 09:32:30 |
81.79 |
104 |
2972 |
买入 |
| 09:32:33 |
81.51 |
5 |
2977 |
卖出 |
| 09:32:36 |
81.47 |
32 |
3009 |
卖出 |
| 09:32:39 |
81.69 |
25 |
3034 |
买入 |
| 09:32:42 |
81.44 |
3 |
3037 |
卖出 |
| 09:32:45 |
81.62 |
1 |
3038 |
买入 |
| 09:32:48 |
81.48 |
13 |
3051 |
卖出 |
| 09:32:51 |
81.57 |
32 |
3083 |
买入 |
| 09:32:54 |
81.6 |
18 |
3101 |
买入 |
| 09:32:57 |
81.6 |
54 |
3155 |
卖出 |
| 09:33:00 |
81.57 |
38 |
3193 |
卖出 |
| 09:33:03 |
81.5 |
31 |
3224 |
卖出 |
| 09:33:06 |
81.57 |
22 |
3246 |
买入 |
| 09:33:09 |
81.61 |
117 |
3363 |
买入 |
| 09:33:12 |
81.65 |
65 |
3428 |
买入 |
| 09:33:15 |
81.57 |
4 |
3432 |
卖出 |
| 09:33:18 |
81.6 |
4 |
3436 |
买入 |
| 09:33:21 |
81.61 |
20 |
3456 |
买入 |
| 09:33:24 |
81.6 |
10 |
3466 |
卖出 |
| 09:33:27 |
81.6 |
185 |
3651 |
卖出 |
| 09:33:30 |
81.57 |
20 |
3671 |
卖出 |
| 09:33:33 |
81.5 |
16 |
3687 |
卖出 |
| 09:33:39 |
81.5 |
28 |
3715 |
卖出 |
| 09:33:42 |
81.45 |
57 |
3772 |
卖出 |
| 09:33:45 |
81.48 |
31 |
3803 |
买入 |
| 09:33:48 |
81.45 |
15 |
3818 |
卖出 |
| 09:33:51 |
81.45 |
8 |
3826 |
买入 |
| 09:33:54 |
81.45 |
8 |
3834 |
买入 |
| 09:33:57 |
81.36 |
32 |
3866 |
卖出 |
| 09:34:00 |
81.3 |
8 |
3874 |
卖出 |
| 09:34:03 |
81.3 |
48 |
3922 |
卖出 |
| 09:34:06 |
81.29 |
8 |
3930 |
卖出 |
| 09:34:09 |
81.3 |
2 |
3932 |
买入 |
| 09:34:12 |
81.29 |
72 |
4004 |
卖出 |
| 09:34:15 |
81.3 |
13 |
4017 |
卖出 |
| 09:34:18 |
81.38 |
10 |
4027 |
买入 |
| 09:34:21 |
81.38 |
86 |
4113 |
买入 |
| 09:34:24 |
81.38 |
10 |
4123 |
卖出 |
| 09:34:27 |
81.44 |
1 |
4124 |
买入 |
| 09:34:30 |
81.44 |
4 |
4128 |
买入 |
| 09:34:33 |
81.39 |
7 |
4135 |
卖出 |
| 09:34:36 |
81.31 |
15 |
4150 |
卖出 |
| 09:34:39 |
81.37 |
19 |
4169 |
买入 |
| 09:34:42 |
81.32 |
34 |
4203 |
卖出 |
| 09:34:45 |
81.39 |
9 |
4212 |
买入 |
| 09:34:48 |
81.37 |
3 |
4215 |
卖出 |
| 09:34:51 |
81.4 |
13 |
4228 |
买入 |
| 09:34:54 |
81.39 |
10 |
4238 |
卖出 |
| 09:34:57 |
81.37 |
3 |
4241 |
卖出 |
| 09:35:00 |
81.37 |
27 |
4268 |
买入 |
| 09:35:03 |
81.33 |
25 |
4293 |
卖出 |
| 09:35:06 |
81.4 |
60 |
4353 |
买入 |
| 09:35:09 |
81.32 |
150 |
4503 |
卖出 |
| 09:35:12 |
81.28 |
259 |
4762 |
卖出 |
| 09:35:15 |
81.2 |
28 |
4790 |
卖出 |
| 09:35:18 |
81.15 |
62 |
4852 |
卖出 |
| 09:35:21 |
81.2 |
1 |
4853 |
买入 |
| 09:35:24 |
81.3 |
42 |
4895 |
买入 |
| 09:35:27 |
81.15 |
28 |
4923 |
卖出 |
| 09:35:30 |
81.15 |
2 |
4925 |
卖出 |
| 09:35:33 |
81.23 |
11 |
4936 |
买入 |
| 09:35:36 |
81.15 |
6 |
4942 |
卖出 |
| 09:35:42 |
81.16 |
22 |
4964 |
卖出 |
| 09:35:45 |
81.16 |
5 |
4969 |
买入 |
| 09:35:48 |
81.17 |
4 |
4973 |
买入 |
| 09:35:51 |
81.16 |
8 |
4981 |
卖出 |
| 09:35:54 |
81.16 |
130 |
5111 |
卖出 |
| 09:35:57 |
81.16 |
24 |
5135 |
买入 |
| 09:36:00 |
81.16 |
8 |
5143 |
买入 |
| 09:36:03 |
81.15 |
139 |
5282 |
卖出 |
| 09:36:06 |
81.14 |
13 |
5295 |
卖出 |
| 09:36:09 |
81.15 |
76 |
5371 |
买入 |
| 09:36:12 |
81.15 |
29 |
5400 |
买入 |
| 09:36:15 |
81.1 |
8 |
5408 |
卖出 |
| 09:36:18 |
81.09 |
36 |
5444 |
卖出 |
| 09:36:21 |
81.11 |
5 |
5449 |
买入 |
| 09:36:24 |
81.1 |
21 |
5470 |
卖出 |
| 09:36:27 |
81.09 |
18 |
5488 |
卖出 |
| 09:36:30 |
81.1 |
6 |
5494 |
买入 |
| 09:36:33 |
81.1 |
20 |
5514 |
买入 |
| 09:36:36 |
81.07 |
37 |
5551 |
卖出 |
| 09:36:39 |
81.1 |
6 |
5557 |
卖出 |
| 09:36:42 |
81.1 |
17 |
5574 |
卖出 |
| 09:36:45 |
81.1 |
8 |
5582 |
卖出 |
| 09:36:48 |
81.11 |
32 |
5614 |
买入 |
| 09:36:51 |
81.07 |
17 |
5631 |
卖出 |
| 09:36:54 |
81.11 |
20 |
5651 |
买入 |
| 09:36:57 |
81.11 |
34 |
5685 |
买入 |
| 09:37:00 |
81.1 |
6 |
5691 |
卖出 |
| 09:37:03 |
81.11 |
96 |
5787 |
买入 |
| 09:37:06 |
81.08 |
9 |
5796 |
卖出 |
| 09:37:09 |
81.11 |
15 |
5811 |
买入 |
| 09:37:12 |
81.11 |
4 |
5815 |
买入 |
| 09:37:15 |
81.11 |
4 |
5819 |
卖出 |
| 09:37:18 |
81.12 |
8 |
5827 |
买入 |
| 09:37:21 |
81.11 |
16 |
5843 |
卖出 |
| 09:37:24 |
81.11 |
9 |
5852 |
卖出 |
| 09:37:27 |
81.12 |
14 |
5866 |
买入 |
| 09:37:30 |
81.12 |
37 |
5903 |
卖出 |
| 09:37:33 |
81.12 |
54 |
5957 |
卖出 |
| 09:37:36 |
81.11 |
1 |
5958 |
买入 |
| 09:37:39 |
81.13 |
30 |
5988 |
买入 |
| 09:37:42 |
81.13 |
15 |
6003 |
买入 |
| 09:37:45 |
81.13 |
11 |
6014 |
买入 |
| 09:37:48 |
81.13 |
11 |
6025 |
卖出 |
| 09:37:51 |
81.14 |
3 |
6028 |
买入 |
| 09:37:54 |
81.13 |
4 |
6032 |
卖出 |
| 09:37:57 |
81.15 |
14 |
6046 |
买入 |
| 09:38:00 |
81.15 |
1 |
6047 |
买入 |
| 09:38:03 |
81.16 |
5 |
6052 |
买入 |
| 09:38:09 |
81.16 |
7 |
6059 |
买入 |
| 09:38:12 |
81.16 |
21 |
6080 |
买入 |
| 09:38:15 |
81.14 |
23 |
6103 |
卖出 |
| 09:38:18 |
81.15 |
24 |
6127 |
买入 |
| 09:38:24 |
81.16 |
6 |
6133 |
卖出 |
| 09:38:27 |
81.17 |
6 |
6139 |
买入 |
| 09:38:30 |
81.16 |
15 |
6154 |
卖出 |
| 09:38:33 |
81.16 |
13 |
6167 |
买入 |
| 09:38:36 |
81.16 |
24 |
6191 |
买入 |
| 09:38:39 |
81.17 |
25 |
6216 |
卖出 |
| 09:38:42 |
81.15 |
21 |
6237 |
卖出 |
| 09:38:48 |
81.17 |
3 |
6240 |
买入 |
| 09:38:51 |
81.12 |
74 |
6314 |
卖出 |
| 09:38:54 |
81.16 |
35 |
6349 |
买入 |
| 09:38:57 |
81.15 |
6 |
6355 |
卖出 |
| 09:39:00 |
81.16 |
17 |
6372 |
买入 |
| 09:39:03 |
81.15 |
15 |
6387 |
卖出 |
| 09:39:06 |
81.16 |
33 |
6420 |
买入 |
| 09:39:09 |
81.17 |
9 |
6429 |
买入 |
| 09:39:12 |
81.16 |
3 |
6432 |
卖出 |
| 09:39:15 |
81.15 |
13 |
6445 |
卖出 |
| 09:39:18 |
81.17 |
18 |
6463 |
买入 |
| 09:39:21 |
81.14 |
23 |
6486 |
卖出 |
| 09:39:24 |
81.01 |
291 |
6777 |
卖出 |
| 09:39:27 |
81.02 |
4 |
6781 |
买入 |
| 09:39:30 |
80.98 |
179 |
6960 |
卖出 |
| 09:39:33 |
81.02 |
6 |
6966 |
买入 |
| 09:39:36 |
81.02 |
28 |
6994 |
买入 |
| 09:39:39 |
80.97 |
16 |
7010 |
卖出 |
| 09:39:42 |
80.88 |
35 |
7045 |
卖出 |
| 09:39:45 |
80.98 |
31 |
7076 |
买入 |
| 09:39:48 |
80.87 |
20 |
7096 |
卖出 |
| 09:39:51 |
80.88 |
31 |
7127 |
卖出 |
| 09:39:54 |
80.81 |
35 |
7162 |
卖出 |
| 09:39:57 |
80.94 |
4 |
7166 |
买入 |
| 09:40:00 |
80.94 |
32 |
7198 |
买入 |
| 09:40:03 |
80.88 |
11 |
7209 |
卖出 |
| 09:40:06 |
80.88 |
4 |
7213 |
卖出 |
| 09:40:09 |
80.92 |
8 |
7221 |
买入 |
| 09:40:12 |
80.94 |
3 |
7224 |
买入 |
| 09:40:15 |
80.85 |
40 |
7264 |
卖出 |
| 09:40:18 |
80.98 |
39 |
7303 |
买入 |
| 09:40:21 |
80.92 |
4 |
7307 |
卖出 |
| 09:40:24 |
81 |
63 |
7370 |
买入 |
| 09:40:27 |
81.07 |
14 |
7384 |
买入 |
| 09:40:30 |
80.98 |
36 |
7420 |
卖出 |
| 09:40:33 |
81.04 |
13 |
7433 |
卖出 |
| 09:40:36 |
80.98 |
4 |
7437 |
卖出 |
| 09:40:39 |
81.07 |
4 |
7441 |
买入 |
| 09:40:42 |
81.1 |
28 |
7469 |
买入 |
| 09:40:45 |
81 |
17 |
7486 |
卖出 |
| 09:40:51 |
81 |
10 |
7496 |
买入 |
| 09:40:54 |
81 |
16 |
7512 |
买入 |
| 09:40:57 |
81 |
28 |
7540 |
买入 |
| 09:41:00 |
81 |
11 |
7551 |
买入 |
| 09:41:03 |
81 |
7 |
7558 |
买入 |
| 09:41:06 |
80.96 |
7 |
7565 |
卖出 |
| 09:41:09 |
81 |
8 |
7573 |
买入 |
| 09:41:12 |
80.98 |
11 |
7584 |
卖出 |
| 09:41:15 |
80.96 |
12 |
7596 |
卖出 |
| 09:41:18 |
80.99 |
9 |
7605 |
买入 |
| 09:41:21 |
80.99 |
1 |
7606 |
买入 |
| 09:41:27 |
80.97 |
8 |
7614 |
卖出 |
| 09:41:30 |
80.96 |
45 |
7659 |
卖出 |
| 09:41:33 |
80.96 |
25 |
7684 |
买入 |
| 09:41:36 |
80.95 |
3 |
7687 |
卖出 |
| 09:41:39 |
80.92 |
15 |
7702 |
卖出 |
| 09:41:42 |
80.93 |
13 |
7715 |
买入 |
| 09:41:45 |
80.93 |
3 |
7718 |
买入 |
| 09:41:48 |
80.95 |
9 |
7727 |
买入 |
| 09:41:51 |
80.92 |
9 |
7736 |
卖出 |
| 09:41:54 |
80.92 |
11 |
7747 |
卖出 |
| 09:41:57 |
80.92 |
5 |
7752 |
买入 |
| 09:42:00 |
80.96 |
38 |
7790 |
买入 |
| 09:42:03 |
80.91 |
78 |
7868 |
卖出 |
| 09:42:06 |
80.91 |
2 |
7870 |
买入 |
| 09:42:09 |
80.91 |
23 |
7893 |
买入 |
| 09:42:12 |
80.9 |
10 |
7903 |
卖出 |
| 09:42:15 |
80.91 |
7 |
7910 |
买入 |
| 09:42:18 |
80.91 |
11 |
7921 |
卖出 |
| 09:42:21 |
80.9 |
38 |
7959 |
卖出 |
| 09:42:24 |
80.91 |
8 |
7967 |
买入 |
| 09:42:30 |
80.94 |
14 |
7981 |
买入 |
| 09:42:33 |
80.91 |
7 |
7988 |
卖出 |
| 09:42:36 |
80.94 |
3 |
7991 |
买入 |
| 09:42:39 |
80.99 |
53 |
8044 |
买入 |
| 09:42:42 |
81.07 |
28 |
8072 |
买入 |
| 09:42:45 |
81.07 |
298 |
8370 |
买入 |
| 09:42:48 |
80.97 |
11 |
8381 |
卖出 |
| 09:42:51 |
80.97 |
7 |
8388 |
卖出 |
| 09:42:54 |
80.94 |
64 |
8452 |
卖出 |
| 09:42:57 |
81 |
27 |
8479 |
买入 |
| 09:43:00 |
80.98 |
15 |
8494 |
卖出 |
| 09:43:06 |
80.99 |
8 |
8502 |
买入 |
| 09:43:09 |
80.99 |
7 |
8509 |
卖出 |
| 09:43:12 |
80.99 |
1 |
8510 |
卖出 |
| 09:43:15 |
81 |
6 |
8516 |
买入 |
| 09:43:18 |
81 |
1 |
8517 |
卖出 |
| 09:43:21 |
81.07 |
14 |
8531 |
买入 |
| 09:43:24 |
81 |
83 |
8614 |
卖出 |
| 09:43:27 |
81.07 |
13 |
8627 |
买入 |