同飞股份[300990]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
93.01 |
5 |
5 |
集合竞价 |
| 09:15:48 |
93 |
5 |
5 |
集合竞价 |
| 09:15:57 |
93 |
6 |
6 |
集合竞价 |
| 09:16:15 |
93 |
6 |
6 |
集合竞价 |
| 09:16:33 |
93 |
6 |
6 |
集合竞价 |
| 09:17:00 |
89 |
21 |
21 |
集合竞价 |
| 09:17:18 |
89.03 |
21 |
21 |
集合竞价 |
| 09:17:36 |
99.98 |
69 |
69 |
集合竞价 |
| 09:17:54 |
89.03 |
21 |
21 |
集合竞价 |
| 09:18:12 |
89.03 |
21 |
21 |
集合竞价 |
| 09:18:21 |
89.03 |
22 |
22 |
集合竞价 |
| 09:18:48 |
89.05 |
22 |
22 |
集合竞价 |
| 09:19:24 |
89.63 |
22 |
22 |
集合竞价 |
| 09:19:42 |
89.63 |
22 |
22 |
集合竞价 |
| 09:20:00 |
89.63 |
22 |
22 |
集合竞价 |
| 09:20:12 |
90 |
23 |
23 |
集合竞价 |
| 09:20:21 |
90 |
23 |
23 |
集合竞价 |
| 09:20:30 |
90 |
23 |
23 |
集合竞价 |
| 09:20:39 |
90 |
23 |
23 |
集合竞价 |
| 09:20:48 |
90 |
23 |
23 |
集合竞价 |
| 09:20:57 |
90 |
23 |
23 |
集合竞价 |
| 09:21:06 |
90.01 |
23 |
23 |
集合竞价 |
| 09:21:24 |
90 |
28 |
28 |
集合竞价 |
| 09:21:33 |
90 |
28 |
28 |
集合竞价 |
| 09:21:42 |
90.01 |
28 |
28 |
集合竞价 |
| 09:21:51 |
90.01 |
28 |
28 |
集合竞价 |
| 09:22:00 |
90.01 |
28 |
28 |
集合竞价 |
| 09:22:09 |
91.01 |
28 |
28 |
集合竞价 |
| 09:22:27 |
91.01 |
28 |
28 |
集合竞价 |
| 09:22:36 |
91.01 |
30 |
30 |
集合竞价 |
| 09:22:54 |
91.01 |
30 |
30 |
集合竞价 |
| 09:23:03 |
91.01 |
30 |
30 |
集合竞价 |
| 09:23:21 |
91.01 |
30 |
30 |
集合竞价 |
| 09:23:30 |
91.01 |
31 |
31 |
集合竞价 |
| 09:23:57 |
91.01 |
31 |
31 |
集合竞价 |
| 09:24:06 |
91.02 |
31 |
31 |
集合竞价 |
| 09:24:24 |
91.24 |
31 |
31 |
集合竞价 |
| 09:24:33 |
91.2 |
32 |
32 |
集合竞价 |
| 09:24:42 |
92.34 |
33 |
33 |
集合竞价 |
| 09:24:51 |
93.05 |
80 |
80 |
集合竞价 |
| 09:25:00 |
93.52 |
93 |
93 |
集合竞价 |
| 09:25:03 |
93.01 |
131 |
224 |
卖出 |
| 09:30:03 |
93.53 |
82 |
306 |
买入 |
| 09:30:06 |
93.5 |
83 |
389 |
卖出 |
| 09:30:09 |
93.59 |
17 |
406 |
买入 |
| 09:30:12 |
93.59 |
5 |
411 |
卖出 |
| 09:30:15 |
93.97 |
28 |
439 |
买入 |
| 09:30:18 |
93.98 |
37 |
476 |
买入 |
| 09:30:21 |
94.45 |
36 |
512 |
买入 |
| 09:30:24 |
94.87 |
25 |
537 |
买入 |
| 09:30:27 |
94.86 |
15 |
552 |
买入 |
| 09:30:30 |
94.86 |
7 |
559 |
买入 |
| 09:30:33 |
94.48 |
10 |
569 |
卖出 |
| 09:30:36 |
94.86 |
6 |
575 |
买入 |
| 09:30:39 |
95.2 |
64 |
639 |
买入 |
| 09:30:42 |
95.43 |
6 |
645 |
买入 |
| 09:30:45 |
95.09 |
39 |
684 |
卖出 |
| 09:30:48 |
95.45 |
49 |
733 |
买入 |
| 09:30:51 |
95.45 |
13 |
746 |
卖出 |
| 09:30:54 |
95.18 |
25 |
771 |
卖出 |
| 09:30:57 |
95.44 |
28 |
799 |
买入 |
| 09:31:00 |
94.96 |
6 |
805 |
卖出 |
| 09:31:03 |
95.62 |
9 |
814 |
买入 |
| 09:31:06 |
95.4 |
9 |
823 |
卖出 |
| 09:31:09 |
95.5 |
10 |
833 |
卖出 |
| 09:31:12 |
95.45 |
21 |
854 |
卖出 |
| 09:31:15 |
95.43 |
21 |
875 |
卖出 |
| 09:31:18 |
95.44 |
31 |
906 |
买入 |
| 09:31:21 |
95.5 |
13 |
919 |
买入 |
| 09:31:24 |
95.5 |
6 |
925 |
买入 |
| 09:31:27 |
95.4 |
6 |
931 |
卖出 |
| 09:31:30 |
95.45 |
27 |
958 |
买入 |
| 09:31:33 |
95.5 |
96 |
1054 |
买入 |
| 09:31:36 |
95.3 |
37 |
1091 |
卖出 |
| 09:31:39 |
95.29 |
19 |
1110 |
卖出 |
| 09:31:42 |
95.39 |
17 |
1127 |
买入 |
| 09:31:45 |
95.29 |
2 |
1129 |
卖出 |
| 09:31:48 |
95.39 |
6 |
1135 |
买入 |
| 09:31:51 |
95.41 |
22 |
1157 |
卖出 |
| 09:31:54 |
95.39 |
15 |
1172 |
卖出 |
| 09:31:57 |
95.53 |
13 |
1185 |
买入 |
| 09:32:00 |
95.59 |
4 |
1189 |
买入 |
| 09:32:03 |
95.52 |
44 |
1233 |
卖出 |
| 09:32:06 |
95.54 |
12 |
1245 |
卖出 |
| 09:32:09 |
95.62 |
2 |
1247 |
买入 |
| 09:32:12 |
95.59 |
8 |
1255 |
卖出 |
| 09:32:15 |
95.72 |
8 |
1263 |
买入 |
| 09:32:18 |
95.68 |
4 |
1267 |
卖出 |
| 09:32:21 |
95.73 |
12 |
1279 |
买入 |
| 09:32:24 |
95.75 |
4 |
1283 |
买入 |
| 09:32:27 |
95.8 |
8 |
1291 |
买入 |
| 09:32:30 |
95.77 |
11 |
1302 |
卖出 |
| 09:32:33 |
95.8 |
4 |
1306 |
买入 |
| 09:32:36 |
95.76 |
25 |
1331 |
卖出 |
| 09:32:39 |
95.81 |
8 |
1339 |
买入 |
| 09:32:42 |
95.83 |
5 |
1344 |
买入 |
| 09:32:45 |
95.84 |
10 |
1354 |
买入 |
| 09:32:48 |
95.87 |
25 |
1379 |
买入 |
| 09:32:51 |
95.85 |
7 |
1386 |
卖出 |
| 09:32:54 |
95.85 |
1 |
1387 |
卖出 |
| 09:32:57 |
95.87 |
3 |
1390 |
买入 |
| 09:33:00 |
95.9 |
4 |
1394 |
买入 |
| 09:33:03 |
95.95 |
11 |
1405 |
买入 |
| 09:33:06 |
95.97 |
2 |
1407 |
买入 |
| 09:33:09 |
95.98 |
1 |
1408 |
买入 |
| 09:33:12 |
95.97 |
2 |
1410 |
卖出 |
| 09:33:15 |
95.96 |
15 |
1425 |
卖出 |
| 09:33:18 |
95.98 |
38 |
1463 |
买入 |
| 09:33:21 |
95.98 |
17 |
1480 |
买入 |
| 09:33:24 |
95.98 |
14 |
1494 |
卖出 |
| 09:33:27 |
95.98 |
43 |
1537 |
卖出 |
| 09:33:30 |
95.98 |
40 |
1577 |
卖出 |
| 09:33:33 |
95.98 |
23 |
1600 |
买入 |
| 09:33:36 |
95.98 |
3 |
1603 |
买入 |
| 09:33:39 |
95.98 |
3 |
1606 |
买入 |
| 09:33:42 |
95.98 |
18 |
1624 |
买入 |
| 09:33:45 |
95.97 |
3 |
1627 |
卖出 |
| 09:33:48 |
95.94 |
41 |
1668 |
卖出 |
| 09:33:51 |
95.83 |
16 |
1684 |
卖出 |
| 09:33:54 |
95.73 |
10 |
1694 |
卖出 |
| 09:33:57 |
95.9 |
3 |
1697 |
买入 |
| 09:34:00 |
95.93 |
4 |
1701 |
买入 |
| 09:34:03 |
95.88 |
2 |
1703 |
卖出 |
| 09:34:06 |
95.99 |
68 |
1771 |
买入 |
| 09:34:09 |
96.18 |
58 |
1829 |
买入 |
| 09:34:12 |
95.87 |
9 |
1838 |
卖出 |
| 09:34:15 |
96.02 |
10 |
1848 |
卖出 |
| 09:34:18 |
96.04 |
2 |
1850 |
买入 |
| 09:34:21 |
96 |
39 |
1889 |
卖出 |
| 09:34:24 |
95.88 |
14 |
1903 |
卖出 |
| 09:34:27 |
95.88 |
10 |
1913 |
卖出 |
| 09:34:30 |
96 |
22 |
1935 |
买入 |
| 09:34:33 |
95.73 |
13 |
1948 |
卖出 |
| 09:34:36 |
95.73 |
1 |
1949 |
卖出 |
| 09:34:42 |
95.74 |
7 |
1956 |
卖出 |
| 09:34:45 |
95.87 |
6 |
1962 |
买入 |
| 09:34:48 |
95.73 |
18 |
1980 |
卖出 |
| 09:34:51 |
95.7 |
2 |
1982 |
卖出 |
| 09:34:54 |
95.72 |
1 |
1983 |
买入 |
| 09:34:57 |
95.72 |
1 |
1984 |
卖出 |
| 09:35:00 |
95.71 |
5 |
1989 |
卖出 |
| 09:35:03 |
95.68 |
29 |
2018 |
卖出 |
| 09:35:06 |
95.5 |
2 |
2020 |
卖出 |
| 09:35:09 |
95.66 |
5 |
2025 |
买入 |
| 09:35:12 |
95.53 |
1 |
2026 |
卖出 |
| 09:35:15 |
95.5 |
20 |
2046 |
卖出 |
| 09:35:18 |
95.39 |
17 |
2063 |
卖出 |
| 09:35:21 |
95.48 |
7 |
2070 |
买入 |
| 09:35:24 |
95.07 |
3 |
2073 |
卖出 |
| 09:35:27 |
95.03 |
4 |
2077 |
卖出 |
| 09:35:30 |
95.38 |
2 |
2079 |
买入 |
| 09:35:33 |
95.37 |
30 |
2109 |
卖出 |
| 09:35:36 |
95.06 |
3 |
2112 |
卖出 |
| 09:35:39 |
95.16 |
3 |
2115 |
卖出 |
| 09:35:42 |
95.16 |
3 |
2118 |
卖出 |
| 09:35:45 |
95.16 |
5 |
2123 |
卖出 |
| 09:35:48 |
95.29 |
11 |
2134 |
买入 |
| 09:35:51 |
95.37 |
2 |
2136 |
买入 |
| 09:35:54 |
95.31 |
4 |
2140 |
卖出 |
| 09:35:57 |
95.33 |
13 |
2153 |
买入 |
| 09:36:00 |
95.36 |
7 |
2160 |
买入 |
| 09:36:03 |
95.37 |
14 |
2174 |
买入 |
| 09:36:06 |
95.37 |
11 |
2185 |
买入 |
| 09:36:09 |
95.52 |
9 |
2194 |
买入 |
| 09:36:12 |
95.42 |
4 |
2198 |
卖出 |
| 09:36:15 |
95.53 |
10 |
2208 |
买入 |
| 09:36:18 |
95.53 |
2 |
2210 |
卖出 |
| 09:36:21 |
95.43 |
8 |
2218 |
卖出 |
| 09:36:24 |
95.54 |
21 |
2239 |
买入 |
| 09:36:27 |
95.38 |
22 |
2261 |
卖出 |
| 09:36:30 |
95.31 |
40 |
2301 |
卖出 |
| 09:36:33 |
95.01 |
5 |
2306 |
卖出 |
| 09:36:36 |
95.02 |
8 |
2314 |
卖出 |
| 09:36:39 |
95 |
18 |
2332 |
卖出 |
| 09:36:42 |
95.16 |
33 |
2365 |
买入 |
| 09:36:45 |
95.01 |
18 |
2383 |
卖出 |
| 09:36:48 |
94.92 |
3 |
2386 |
卖出 |
| 09:36:51 |
94.89 |
1 |
2387 |
卖出 |
| 09:36:54 |
94.8 |
4 |
2391 |
卖出 |
| 09:36:57 |
94.9 |
13 |
2404 |
买入 |
| 09:37:00 |
94 |
22 |
2426 |
卖出 |
| 09:37:03 |
94.8 |
30 |
2456 |
买入 |
| 09:37:06 |
94.72 |
10 |
2466 |
卖出 |
| 09:37:09 |
94.73 |
4 |
2470 |
买入 |
| 09:37:12 |
94.56 |
4 |
2474 |
卖出 |
| 09:37:15 |
94.56 |
9 |
2483 |
卖出 |
| 09:37:18 |
94.58 |
2 |
2485 |
卖出 |
| 09:37:21 |
94.74 |
6 |
2491 |
买入 |
| 09:37:24 |
94.68 |
96 |
2587 |
卖出 |
| 09:37:27 |
95 |
12 |
2599 |
买入 |
| 09:37:30 |
94.74 |
14 |
2613 |
卖出 |
| 09:37:33 |
94.91 |
5 |
2618 |
买入 |
| 09:37:36 |
94.91 |
1 |
2619 |
卖出 |
| 09:37:42 |
94.81 |
25 |
2644 |
买入 |
| 09:37:45 |
94.78 |
8 |
2652 |
卖出 |
| 09:37:48 |
94.78 |
1 |
2653 |
买入 |
| 09:37:54 |
94.76 |
6 |
2659 |
买入 |
| 09:37:57 |
94.68 |
7 |
2666 |
卖出 |
| 09:38:00 |
94.66 |
4 |
2670 |
买入 |
| 09:38:03 |
94.66 |
4 |
2674 |
买入 |
| 09:38:06 |
94.66 |
4 |
2678 |
买入 |
| 09:38:09 |
94.44 |
8 |
2686 |
卖出 |
| 09:38:12 |
94.6 |
8 |
2694 |
买入 |
| 09:38:15 |
94.44 |
47 |
2741 |
卖出 |
| 09:38:18 |
94.69 |
21 |
2762 |
买入 |
| 09:38:21 |
94.78 |
33 |
2795 |
买入 |
| 09:38:24 |
95.01 |
11 |
2806 |
买入 |
| 09:38:27 |
94.47 |
4 |
2810 |
卖出 |
| 09:38:30 |
94.49 |
5 |
2815 |
买入 |
| 09:38:33 |
94.49 |
2 |
2817 |
卖出 |
| 09:38:42 |
94.69 |
3 |
2820 |
卖出 |
| 09:38:48 |
94.86 |
1 |
2821 |
买入 |
| 09:38:51 |
94.77 |
5 |
2826 |
卖出 |
| 09:38:54 |
94.5 |
8 |
2834 |
卖出 |
| 09:39:00 |
94.86 |
6 |
2840 |
买入 |
| 09:39:03 |
94.86 |
1 |
2841 |
卖出 |
| 09:39:06 |
94.85 |
11 |
2852 |
卖出 |
| 09:39:09 |
94.87 |
19 |
2871 |
买入 |
| 09:39:15 |
94.57 |
8 |
2879 |
卖出 |
| 09:39:21 |
94.58 |
5 |
2884 |
卖出 |
| 09:39:27 |
94.97 |
1 |
2885 |
买入 |
| 09:39:30 |
94.66 |
18 |
2903 |
卖出 |
| 09:39:33 |
95 |
1 |
2904 |
买入 |
| 09:39:36 |
94.78 |
1 |
2905 |
卖出 |
| 09:39:39 |
94.82 |
1 |
2906 |
买入 |
| 09:39:42 |
94.7 |
5 |
2911 |
卖出 |
| 09:39:45 |
94.74 |
13 |
2924 |
卖出 |
| 09:39:48 |
94.81 |
2 |
2926 |
买入 |
| 09:39:51 |
94.7 |
10 |
2936 |
卖出 |
| 09:39:54 |
94.76 |
6 |
2942 |
买入 |
| 09:39:57 |
94.66 |
4 |
2946 |
卖出 |
| 09:40:00 |
94.7 |
12 |
2958 |
买入 |
| 09:40:03 |
94.61 |
4 |
2962 |
卖出 |
| 09:40:06 |
94.55 |
2 |
2964 |
卖出 |
| 09:40:09 |
94.61 |
2 |
2966 |
买入 |
| 09:40:12 |
94.73 |
2 |
2968 |
买入 |
| 09:40:15 |
94.5 |
17 |
2985 |
卖出 |
| 09:40:18 |
94.76 |
17 |
3002 |
买入 |
| 09:40:21 |
94.6 |
2 |
3004 |
卖出 |
| 09:40:24 |
94.6 |
6 |
3010 |
卖出 |
| 09:40:27 |
94.92 |
5 |
3015 |
买入 |
| 09:40:30 |
94.61 |
7 |
3022 |
卖出 |
| 09:40:36 |
94.61 |
8 |
3030 |
买入 |
| 09:40:39 |
94.61 |
2 |
3032 |
买入 |
| 09:40:42 |
94.61 |
2 |
3034 |
买入 |
| 09:40:45 |
94.6 |
1 |
3035 |
卖出 |
| 09:40:48 |
94.61 |
3 |
3038 |
买入 |
| 09:40:51 |
94.61 |
3 |
3041 |
买入 |
| 09:40:54 |
94.61 |
20 |
3061 |
卖出 |
| 09:40:57 |
94.6 |
34 |
3095 |
卖出 |
| 09:41:00 |
94.6 |
16 |
3111 |
买入 |
| 09:41:03 |
94.57 |
10 |
3121 |
卖出 |
| 09:41:06 |
94.73 |
1 |
3122 |
买入 |
| 09:41:09 |
94.65 |
5 |
3127 |
卖出 |
| 09:41:15 |
94.64 |
8 |
3135 |
卖出 |
| 09:41:18 |
94.62 |
4 |
3139 |
卖出 |
| 09:41:21 |
94.71 |
1 |
3140 |
买入 |
| 09:41:24 |
94.8 |
4 |
3144 |
买入 |
| 09:41:30 |
95.01 |
48 |
3192 |
买入 |
| 09:41:33 |
95.01 |
1 |
3193 |
买入 |
| 09:41:36 |
95.01 |
34 |
3227 |
买入 |
| 09:41:42 |
95.11 |
1 |
3228 |
买入 |
| 09:41:45 |
95.02 |
5 |
3233 |
卖出 |
| 09:41:48 |
95.03 |
5 |
3238 |
卖出 |
| 09:41:51 |
95.3 |
1 |
3239 |
买入 |
| 09:41:54 |
95.3 |
27 |
3266 |
买入 |
| 09:41:57 |
95.3 |
1 |
3267 |
买入 |
| 09:42:06 |
95.53 |
6 |
3273 |
买入 |
| 09:42:09 |
95.37 |
12 |
3285 |
卖出 |
| 09:42:15 |
95.7 |
5 |
3290 |
买入 |
| 09:42:18 |
95.7 |
26 |
3316 |
买入 |
| 09:42:24 |
95.7 |
37 |
3353 |
买入 |
| 09:42:27 |
95.68 |
14 |
3367 |
卖出 |
| 09:42:30 |
95.7 |
12 |
3379 |
买入 |
| 09:42:33 |
95.38 |
15 |
3394 |
卖出 |
| 09:42:39 |
95.36 |
16 |
3410 |
卖出 |
| 09:42:45 |
95.36 |
20 |
3430 |
卖出 |
| 09:42:48 |
95.3 |
26 |
3456 |
卖出 |
| 09:42:54 |
95.29 |
22 |
3478 |
买入 |
| 09:43:00 |
95.05 |
11 |
3489 |
卖出 |
| 09:43:03 |
95.05 |
8 |
3497 |
卖出 |
| 09:43:06 |
95.05 |
6 |
3503 |
买入 |
| 09:43:09 |
95.03 |
16 |
3519 |
卖出 |
| 09:43:15 |
95.03 |
11 |
3530 |
卖出 |
| 09:43:21 |
95.03 |
8 |
3538 |
卖出 |
| 09:43:24 |
95.03 |
10 |
3548 |
买入 |
| 09:43:30 |
95.05 |
52 |
3600 |
买入 |
| 09:43:36 |
95.01 |
11 |
3611 |
卖出 |
| 09:43:39 |
95 |
7 |
3618 |
卖出 |
| 09:43:42 |
95 |
1 |
3619 |
买入 |
| 09:43:45 |
95.02 |
9 |
3628 |
买入 |
| 09:43:48 |
94.75 |
85 |
3713 |
卖出 |
| 09:43:51 |
95.02 |
2 |
3715 |
买入 |
| 09:43:54 |
94.75 |
6 |
3721 |
卖出 |
| 09:43:57 |
95.03 |
1 |
3722 |
买入 |
| 09:44:00 |
94.75 |
11 |
3733 |
卖出 |
| 09:44:03 |
94.75 |
20 |
3753 |
卖出 |
| 09:44:06 |
94.89 |
1 |
3754 |
买入 |
| 09:44:09 |
94.76 |
19 |
3773 |
卖出 |
| 09:44:12 |
94.89 |
19 |
3792 |
买入 |