音飞储存[603066]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
10.28 |
1 |
1 |
集合竞价 |
| 09:15:08 |
10.28 |
12 |
12 |
集合竞价 |
| 09:16:32 |
10.4 |
101 |
101 |
集合竞价 |
| 09:16:41 |
10.3 |
12 |
12 |
集合竞价 |
| 09:17:05 |
10.3 |
13 |
13 |
集合竞价 |
| 09:22:08 |
10.3 |
16 |
16 |
集合竞价 |
| 09:22:59 |
10.3 |
17 |
17 |
集合竞价 |
| 09:23:05 |
10.31 |
21 |
21 |
集合竞价 |
| 09:23:38 |
10.31 |
27 |
27 |
集合竞价 |
| 09:24:05 |
10.32 |
27 |
27 |
集合竞价 |
| 09:24:08 |
10.28 |
82 |
82 |
集合竞价 |
| 09:24:41 |
10.28 |
82 |
82 |
集合竞价 |
| 09:24:59 |
10.28 |
82 |
82 |
集合竞价 |
| 09:25:02 |
10.28 |
84 |
166 |
卖出 |
| 09:30:02 |
10.31 |
13 |
179 |
买入 |
| 09:30:05 |
10.29 |
16 |
195 |
卖出 |
| 09:30:08 |
10.31 |
79 |
274 |
买入 |
| 09:30:11 |
10.3 |
29 |
303 |
买入 |
| 09:30:14 |
10.3 |
50 |
353 |
买入 |
| 09:30:17 |
10.3 |
8 |
361 |
买入 |
| 09:30:20 |
10.32 |
13 |
374 |
买入 |
| 09:30:23 |
10.32 |
8 |
382 |
买入 |
| 09:30:26 |
10.32 |
33 |
415 |
卖出 |
| 09:30:29 |
10.32 |
7 |
422 |
买入 |
| 09:30:32 |
10.32 |
7 |
429 |
卖出 |
| 09:30:35 |
10.3 |
68 |
497 |
卖出 |
| 09:30:38 |
10.35 |
2 |
499 |
买入 |
| 09:30:53 |
10.32 |
25 |
524 |
卖出 |
| 09:30:59 |
10.32 |
22 |
546 |
卖出 |
| 09:31:02 |
10.32 |
1 |
547 |
买入 |
| 09:31:05 |
10.32 |
3 |
550 |
卖出 |
| 09:31:08 |
10.28 |
68 |
618 |
卖出 |
| 09:31:11 |
10.31 |
1 |
619 |
买入 |
| 09:31:14 |
10.32 |
29 |
648 |
买入 |
| 09:31:17 |
10.3 |
79 |
727 |
卖出 |
| 09:31:20 |
10.34 |
34 |
761 |
买入 |
| 09:31:41 |
10.34 |
14 |
775 |
卖出 |
| 09:31:53 |
10.33 |
11 |
786 |
卖出 |
| 09:32:02 |
10.33 |
3 |
789 |
卖出 |
| 09:32:05 |
10.34 |
1 |
790 |
买入 |
| 09:32:11 |
10.34 |
14 |
804 |
卖出 |
| 09:32:14 |
10.35 |
3 |
807 |
买入 |
| 09:32:17 |
10.34 |
8 |
815 |
卖出 |
| 09:32:23 |
10.34 |
5 |
820 |
买入 |
| 09:32:35 |
10.34 |
2 |
822 |
卖出 |
| 09:32:38 |
10.34 |
5 |
827 |
卖出 |
| 09:32:47 |
10.34 |
7 |
834 |
卖出 |
| 09:32:53 |
10.34 |
20 |
854 |
卖出 |
| 09:33:02 |
10.34 |
1 |
855 |
买入 |
| 09:33:05 |
10.33 |
1 |
856 |
卖出 |
| 09:33:14 |
10.33 |
12 |
868 |
卖出 |
| 09:33:20 |
10.33 |
2 |
870 |
卖出 |
| 09:33:23 |
10.33 |
1 |
871 |
卖出 |
| 09:33:26 |
10.33 |
3 |
874 |
买入 |
| 09:33:29 |
10.33 |
1 |
875 |
买入 |
| 09:33:35 |
10.32 |
20 |
895 |
卖出 |
| 09:33:41 |
10.33 |
1 |
896 |
买入 |
| 09:33:44 |
10.32 |
8 |
904 |
卖出 |
| 09:33:47 |
10.32 |
12 |
916 |
买入 |
| 09:33:50 |
10.33 |
1 |
917 |
买入 |
| 09:33:53 |
10.33 |
22 |
939 |
买入 |
| 09:33:56 |
10.33 |
32 |
971 |
买入 |
| 09:33:59 |
10.34 |
62 |
1033 |
买入 |
| 09:34:08 |
10.33 |
1 |
1034 |
卖出 |
| 09:34:14 |
10.33 |
10 |
1044 |
卖出 |
| 09:34:17 |
10.33 |
27 |
1071 |
卖出 |
| 09:34:20 |
10.33 |
20 |
1091 |
卖出 |
| 09:34:26 |
10.33 |
8 |
1099 |
买入 |
| 09:34:29 |
10.33 |
37 |
1136 |
买入 |
| 09:34:32 |
10.33 |
47 |
1183 |
买入 |
| 09:34:35 |
10.34 |
41 |
1224 |
买入 |
| 09:34:38 |
10.34 |
10 |
1234 |
买入 |
| 09:35:05 |
10.34 |
6 |
1240 |
买入 |
| 09:35:08 |
10.33 |
2 |
1242 |
卖出 |
| 09:35:14 |
10.34 |
44 |
1286 |
买入 |
| 09:35:17 |
10.35 |
24 |
1310 |
买入 |
| 09:35:29 |
10.35 |
48 |
1358 |
买入 |
| 09:35:32 |
10.35 |
63 |
1421 |
买入 |
| 09:35:35 |
10.36 |
10 |
1431 |
买入 |
| 09:35:47 |
10.36 |
69 |
1500 |
买入 |
| 09:35:50 |
10.36 |
26 |
1526 |
买入 |
| 09:35:53 |
10.36 |
12 |
1538 |
买入 |
| 09:35:56 |
10.36 |
3 |
1541 |
买入 |
| 09:36:05 |
10.37 |
4 |
1545 |
买入 |
| 09:36:08 |
10.37 |
1 |
1546 |
卖出 |
| 09:36:11 |
10.37 |
8 |
1554 |
卖出 |
| 09:36:14 |
10.37 |
2 |
1556 |
买入 |
| 09:36:20 |
10.37 |
24 |
1580 |
买入 |
| 09:36:35 |
10.37 |
16 |
1596 |
买入 |
| 09:36:41 |
10.37 |
47 |
1643 |
卖出 |
| 09:36:47 |
10.37 |
13 |
1656 |
卖出 |
| 09:36:53 |
10.37 |
6 |
1662 |
买入 |
| 09:36:56 |
10.37 |
1 |
1663 |
买入 |
| 09:37:02 |
10.36 |
14 |
1677 |
卖出 |
| 09:37:11 |
10.38 |
11 |
1688 |
买入 |
| 09:37:20 |
10.38 |
2 |
1690 |
买入 |
| 09:37:29 |
10.38 |
9 |
1699 |
买入 |
| 09:37:35 |
10.38 |
1 |
1700 |
买入 |
| 09:37:38 |
10.37 |
10 |
1710 |
卖出 |
| 09:37:41 |
10.38 |
19 |
1729 |
买入 |
| 09:37:44 |
10.38 |
27 |
1756 |
买入 |
| 09:37:47 |
10.38 |
45 |
1801 |
买入 |
| 09:37:50 |
10.38 |
16 |
1817 |
买入 |
| 09:37:53 |
10.38 |
1 |
1818 |
买入 |
| 09:37:56 |
10.38 |
26 |
1844 |
买入 |
| 09:38:14 |
10.37 |
22 |
1866 |
卖出 |
| 09:38:23 |
10.37 |
3 |
1869 |
卖出 |
| 09:38:32 |
10.37 |
12 |
1881 |
卖出 |
| 09:38:35 |
10.37 |
98 |
1979 |
卖出 |
| 09:38:47 |
10.36 |
17 |
1996 |
卖出 |
| 09:38:53 |
10.37 |
23 |
2019 |
买入 |
| 09:38:59 |
10.36 |
57 |
2076 |
卖出 |
| 09:39:02 |
10.35 |
1 |
2077 |
卖出 |
| 09:39:05 |
10.35 |
39 |
2116 |
卖出 |
| 09:39:08 |
10.35 |
4 |
2120 |
买入 |
| 09:39:35 |
10.34 |
13 |
2133 |
卖出 |
| 09:39:50 |
10.34 |
20 |
2153 |
卖出 |
| 09:40:05 |
10.34 |
12 |
2165 |
卖出 |
| 09:40:11 |
10.34 |
4 |
2169 |
卖出 |
| 09:40:14 |
10.34 |
4 |
2173 |
卖出 |
| 09:40:17 |
10.34 |
5 |
2178 |
卖出 |
| 09:40:20 |
10.34 |
5 |
2183 |
卖出 |
| 09:40:23 |
10.34 |
1 |
2184 |
买入 |
| 09:40:29 |
10.34 |
3 |
2187 |
卖出 |
| 09:40:35 |
10.34 |
109 |
2296 |
卖出 |
| 09:40:41 |
10.37 |
6 |
2302 |
买入 |
| 09:40:44 |
10.37 |
22 |
2324 |
买入 |
| 09:40:47 |
10.36 |
2 |
2326 |
卖出 |
| 09:40:50 |
10.37 |
2 |
2328 |
买入 |
| 09:40:53 |
10.37 |
2 |
2330 |
买入 |
| 09:41:05 |
10.36 |
3 |
2333 |
卖出 |
| 09:41:14 |
10.34 |
28 |
2361 |
卖出 |
| 09:41:17 |
10.35 |
12 |
2373 |
买入 |
| 09:41:20 |
10.39 |
520 |
2893 |
买入 |
| 09:41:26 |
10.36 |
5 |
2898 |
买入 |
| 09:41:41 |
10.37 |
30 |
2928 |
买入 |
| 09:41:44 |
10.36 |
1 |
2929 |
卖出 |
| 09:41:50 |
10.36 |
1 |
2930 |
卖出 |
| 09:41:59 |
10.36 |
33 |
2963 |
卖出 |
| 09:42:08 |
10.36 |
5 |
2968 |
买入 |
| 09:42:14 |
10.36 |
35 |
3003 |
买入 |
| 09:42:17 |
10.36 |
100 |
3103 |
买入 |
| 09:42:20 |
10.37 |
10 |
3113 |
买入 |
| 09:42:23 |
10.36 |
39 |
3152 |
卖出 |
| 09:42:50 |
10.38 |
10 |
3162 |
买入 |
| 09:42:53 |
10.37 |
5 |
3167 |
卖出 |
| 09:42:59 |
10.37 |
4 |
3171 |
买入 |
| 09:43:05 |
10.37 |
1 |
3172 |
卖出 |
| 09:43:11 |
10.38 |
24 |
3196 |
买入 |
| 09:43:17 |
10.37 |
36 |
3232 |
卖出 |
| 09:43:26 |
10.37 |
3 |
3235 |
买入 |
| 09:43:29 |
10.37 |
2 |
3237 |
买入 |
| 09:43:32 |
10.37 |
7 |
3244 |
买入 |
| 09:43:38 |
10.37 |
4 |
3248 |
卖出 |
| 09:43:50 |
10.37 |
1 |
3249 |
卖出 |
| 09:43:56 |
10.38 |
21 |
3270 |
买入 |
| 09:44:02 |
10.37 |
1 |
3271 |
卖出 |
| 09:44:11 |
10.37 |
48 |
3319 |
卖出 |
| 09:44:20 |
10.37 |
1 |
3320 |
买入 |
| 09:44:23 |
10.37 |
1 |
3321 |
买入 |
| 09:44:29 |
10.36 |
19 |
3340 |
卖出 |
| 09:44:44 |
10.36 |
19 |
3359 |
卖出 |
| 09:45:08 |
10.37 |
13 |
3372 |
买入 |
| 09:45:11 |
10.37 |
47 |
3419 |
买入 |
| 09:45:14 |
10.38 |
15 |
3434 |
买入 |
| 09:45:17 |
10.37 |
119 |
3553 |
卖出 |
| 09:45:23 |
10.37 |
704 |
4257 |
卖出 |
| 09:45:26 |
10.38 |
20 |
4277 |
买入 |
| 09:45:29 |
10.38 |
2 |
4279 |
卖出 |
| 09:45:35 |
10.39 |
1 |
4280 |
买入 |
| 09:45:47 |
10.39 |
1 |
4281 |
买入 |
| 09:45:50 |
10.39 |
1 |
4282 |
买入 |
| 09:45:53 |
10.39 |
1 |
4283 |
买入 |
| 09:45:56 |
10.39 |
22 |
4305 |
买入 |
| 09:46:11 |
10.39 |
40 |
4345 |
买入 |
| 09:46:17 |
10.39 |
26 |
4371 |
买入 |
| 09:46:20 |
10.39 |
10 |
4381 |
买入 |
| 09:46:23 |
10.38 |
8 |
4389 |
卖出 |
| 09:46:32 |
10.39 |
6 |
4395 |
买入 |
| 09:46:35 |
10.38 |
3 |
4398 |
卖出 |
| 09:46:41 |
10.38 |
10 |
4408 |
卖出 |
| 09:46:44 |
10.38 |
17 |
4425 |
卖出 |
| 09:46:53 |
10.38 |
106 |
4531 |
卖出 |
| 09:46:56 |
10.38 |
6 |
4537 |
卖出 |
| 09:46:59 |
10.38 |
6 |
4543 |
买入 |
| 09:47:02 |
10.38 |
6 |
4549 |
买入 |
| 09:47:05 |
10.38 |
10 |
4559 |
买入 |
| 09:47:11 |
10.39 |
130 |
4689 |
买入 |
| 09:47:38 |
10.39 |
30 |
4719 |
买入 |
| 09:47:41 |
10.38 |
1 |
4720 |
卖出 |
| 09:47:47 |
10.39 |
2 |
4722 |
买入 |
| 09:47:50 |
10.38 |
3 |
4725 |
卖出 |
| 09:47:53 |
10.38 |
1 |
4726 |
卖出 |
| 09:47:59 |
10.38 |
21 |
4747 |
卖出 |
| 09:48:05 |
10.38 |
5 |
4752 |
卖出 |
| 09:48:11 |
10.38 |
4 |
4756 |
卖出 |
| 09:48:14 |
10.38 |
11 |
4767 |
卖出 |
| 09:48:20 |
10.38 |
3 |
4770 |
卖出 |
| 09:48:23 |
10.38 |
10 |
4780 |
卖出 |
| 09:48:29 |
10.39 |
5 |
4785 |
买入 |
| 09:48:41 |
10.39 |
10 |
4795 |
买入 |
| 09:48:50 |
10.38 |
2 |
4797 |
卖出 |
| 09:48:53 |
10.39 |
6 |
4803 |
买入 |
| 09:49:02 |
10.39 |
20 |
4823 |
买入 |
| 09:49:08 |
10.38 |
15 |
4838 |
卖出 |
| 09:49:11 |
10.38 |
1 |
4839 |
卖出 |
| 09:49:14 |
10.39 |
2 |
4841 |
买入 |
| 09:49:23 |
10.38 |
2 |
4843 |
卖出 |
| 09:49:26 |
10.38 |
63 |
4906 |
卖出 |
| 09:49:35 |
10.37 |
6 |
4912 |
卖出 |
| 09:49:44 |
10.37 |
9 |
4921 |
卖出 |
| 09:49:47 |
10.38 |
2 |
4923 |
买入 |
| 09:49:56 |
10.37 |
3 |
4926 |
卖出 |
| 09:49:59 |
10.38 |
6 |
4932 |
买入 |
| 09:50:02 |
10.36 |
269 |
5201 |
卖出 |
| 09:50:05 |
10.35 |
1 |
5202 |
卖出 |
| 09:50:23 |
10.35 |
12 |
5214 |
卖出 |
| 09:50:32 |
10.36 |
1 |
5215 |
买入 |
| 09:50:35 |
10.35 |
37 |
5252 |
卖出 |
| 09:50:38 |
10.35 |
1 |
5253 |
买入 |
| 09:50:44 |
10.34 |
34 |
5287 |
卖出 |
| 09:50:50 |
10.34 |
204 |
5491 |
卖出 |
| 09:50:56 |
10.35 |
50 |
5541 |
卖出 |
| 09:50:59 |
10.35 |
101 |
5642 |
卖出 |
| 09:51:02 |
10.35 |
13 |
5655 |
买入 |
| 09:51:44 |
10.36 |
1 |
5656 |
卖出 |
| 09:51:50 |
10.37 |
2 |
5658 |
买入 |
| 09:52:11 |
10.36 |
8 |
5666 |
卖出 |
| 09:52:23 |
10.36 |
12 |
5678 |
卖出 |
| 09:52:26 |
10.36 |
1 |
5679 |
卖出 |
| 09:52:29 |
10.37 |
10 |
5689 |
买入 |
| 09:52:32 |
10.36 |
6 |
5695 |
卖出 |
| 09:52:38 |
10.37 |
10 |
5705 |
买入 |
| 09:52:41 |
10.35 |
7 |
5712 |
卖出 |
| 09:53:05 |
10.36 |
4 |
5716 |
买入 |
| 09:53:29 |
10.37 |
55 |
5771 |
买入 |
| 09:53:44 |
10.36 |
19 |
5790 |
卖出 |
| 09:54:35 |
10.37 |
2 |
5792 |
买入 |
| 09:54:53 |
10.37 |
4 |
5796 |
买入 |
| 09:55:02 |
10.36 |
22 |
5818 |
卖出 |
| 09:55:08 |
10.37 |
44 |
5862 |
买入 |
| 09:55:17 |
10.37 |
1 |
5863 |
买入 |
| 09:55:20 |
10.37 |
37 |
5900 |
买入 |
| 09:55:23 |
10.37 |
1 |
5901 |
买入 |
| 09:55:26 |
10.36 |
10 |
5911 |
卖出 |
| 09:55:44 |
10.37 |
1 |
5912 |
卖出 |
| 09:55:47 |
10.37 |
16 |
5928 |
买入 |
| 09:55:50 |
10.37 |
5 |
5933 |
买入 |
| 09:55:59 |
10.36 |
13 |
5946 |
卖出 |
| 09:56:02 |
10.37 |
10 |
5956 |
买入 |
| 09:56:20 |
10.37 |
10 |
5966 |
买入 |
| 09:56:23 |
10.37 |
16 |
5982 |
买入 |
| 09:56:41 |
10.36 |
102 |
6084 |
卖出 |
| 09:57:08 |
10.36 |
10 |
6094 |
卖出 |
| 09:57:14 |
10.37 |
6 |
6100 |
买入 |
| 09:57:17 |
10.37 |
1 |
6101 |
买入 |
| 09:57:23 |
10.36 |
1 |
6102 |
卖出 |
| 09:57:26 |
10.37 |
6 |
6108 |
买入 |
| 09:58:14 |
10.37 |
41 |
6149 |
买入 |
| 09:58:17 |
10.37 |
2 |
6151 |
买入 |
| 09:58:38 |
10.37 |
12 |
6163 |
买入 |
| 09:58:41 |
10.37 |
5 |
6168 |
买入 |
| 09:58:56 |
10.37 |
13 |
6181 |
买入 |
| 09:59:11 |
10.37 |
2 |
6183 |
买入 |
| 09:59:14 |
10.37 |
16 |
6199 |
买入 |
| 09:59:17 |
10.36 |
105 |
6304 |
卖出 |
| 09:59:20 |
10.37 |
8 |
6312 |
卖出 |
| 09:59:23 |
10.37 |
1 |
6313 |
卖出 |
| 10:00:05 |
10.37 |
8 |
6321 |
卖出 |
| 10:00:08 |
10.37 |
20 |
6341 |
买入 |
| 10:00:11 |
10.38 |
13 |
6354 |
买入 |
| 10:00:14 |
10.38 |
22 |
6376 |
买入 |
| 10:00:17 |
10.38 |
44 |
6420 |
买入 |
| 10:00:20 |
10.38 |
12 |
6432 |
买入 |
| 10:00:26 |
10.38 |
27 |
6459 |
买入 |
| 10:00:29 |
10.39 |
44 |
6503 |
买入 |
| 10:01:05 |
10.39 |
4 |
6507 |
买入 |
| 10:01:35 |
10.38 |
1 |
6508 |
卖出 |
| 10:01:38 |
10.39 |
10 |
6518 |
买入 |
| 10:01:41 |
10.38 |
2 |
6520 |
卖出 |
| 10:01:50 |
10.38 |
14 |
6534 |
卖出 |
| 10:01:53 |
10.38 |
2 |
6536 |
卖出 |
| 10:01:56 |
10.38 |
37 |
6573 |
卖出 |
| 10:01:59 |
10.38 |
4 |
6577 |
卖出 |
| 10:02:26 |
10.38 |
22 |
6599 |
买入 |
| 10:02:29 |
10.38 |
15 |
6614 |
买入 |
| 10:02:35 |
10.37 |
29 |
6643 |
卖出 |
| 10:02:41 |
10.38 |
9 |
6652 |
买入 |
| 10:03:08 |
10.37 |
10 |
6662 |
卖出 |
| 10:03:11 |
10.38 |
6 |
6668 |
买入 |
| 10:03:20 |
10.38 |
28 |
6696 |
买入 |
| 10:03:23 |
10.38 |
45 |
6741 |
买入 |
| 10:03:26 |
10.38 |
22 |
6763 |
买入 |
| 10:03:29 |
10.38 |
25 |
6788 |
买入 |
| 10:03:32 |
10.39 |
150 |
6938 |
买入 |
| 10:03:35 |
10.4 |
90 |
7028 |
买入 |
| 10:03:47 |
10.4 |
23 |
7051 |
买入 |
| 10:03:56 |
10.39 |
1 |
7052 |
卖出 |
| 10:04:02 |
10.4 |
163 |
7215 |
买入 |
| 10:04:05 |
10.4 |
85 |
7300 |
买入 |