中航西飞[000768]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
28.52 |
51 |
51 |
集合竞价 |
| 09:15:18 |
28.51 |
112 |
112 |
集合竞价 |
| 09:16:30 |
28.45 |
121 |
121 |
集合竞价 |
| 09:16:48 |
28.43 |
125 |
125 |
集合竞价 |
| 09:21:30 |
28.4 |
162 |
162 |
集合竞价 |
| 09:21:39 |
28.41 |
165 |
165 |
集合竞价 |
| 09:21:48 |
28.4 |
179 |
179 |
集合竞价 |
| 09:22:06 |
28.36 |
188 |
188 |
集合竞价 |
| 09:22:15 |
28.35 |
195 |
195 |
集合竞价 |
| 09:22:24 |
28.3 |
219 |
219 |
集合竞价 |
| 09:24:30 |
28.25 |
672 |
672 |
集合竞价 |
| 09:24:39 |
28.3 |
1123 |
1123 |
集合竞价 |
| 09:25:00 |
28.3 |
1226 |
2349 |
买入 |
| 09:30:00 |
28.28 |
44 |
2393 |
卖出 |
| 09:30:03 |
28.23 |
718 |
3111 |
卖出 |
| 09:30:06 |
28.21 |
302 |
3413 |
卖出 |
| 09:30:09 |
28.21 |
134 |
3547 |
卖出 |
| 09:30:12 |
28.22 |
87 |
3634 |
买入 |
| 09:30:15 |
28.2 |
421 |
4055 |
卖出 |
| 09:30:18 |
28.19 |
196 |
4251 |
卖出 |
| 09:30:21 |
28.19 |
411 |
4662 |
卖出 |
| 09:30:24 |
28.19 |
67 |
4729 |
买入 |
| 09:30:27 |
28.19 |
174 |
4903 |
买入 |
| 09:30:30 |
28.18 |
50 |
4953 |
卖出 |
| 09:30:33 |
28.17 |
103 |
5056 |
卖出 |
| 09:30:36 |
28.17 |
64 |
5120 |
买入 |
| 09:30:39 |
28.17 |
70 |
5190 |
买入 |
| 09:30:42 |
28.16 |
273 |
5463 |
卖出 |
| 09:30:45 |
28.17 |
43 |
5506 |
买入 |
| 09:30:48 |
28.17 |
66 |
5572 |
卖出 |
| 09:30:51 |
28.17 |
149 |
5721 |
卖出 |
| 09:30:54 |
28.17 |
118 |
5839 |
买入 |
| 09:30:57 |
28.16 |
115 |
5954 |
卖出 |
| 09:31:00 |
28.17 |
147 |
6101 |
买入 |
| 09:31:03 |
28.19 |
85 |
6186 |
买入 |
| 09:31:06 |
28.19 |
72 |
6258 |
买入 |
| 09:31:09 |
28.18 |
175 |
6433 |
卖出 |
| 09:31:12 |
28.18 |
59 |
6492 |
买入 |
| 09:31:15 |
28.17 |
33 |
6525 |
卖出 |
| 09:31:18 |
28.18 |
125 |
6650 |
买入 |
| 09:31:21 |
28.19 |
100 |
6750 |
买入 |
| 09:31:24 |
28.2 |
165 |
6915 |
买入 |
| 09:31:27 |
28.2 |
103 |
7018 |
买入 |
| 09:31:30 |
28.19 |
88 |
7106 |
卖出 |
| 09:31:33 |
28.2 |
48 |
7154 |
买入 |
| 09:31:36 |
28.2 |
146 |
7300 |
卖出 |
| 09:31:39 |
28.23 |
95 |
7395 |
买入 |
| 09:31:42 |
28.23 |
120 |
7515 |
买入 |
| 09:31:45 |
28.23 |
104 |
7619 |
买入 |
| 09:31:48 |
28.23 |
32 |
7651 |
买入 |
| 09:31:51 |
28.25 |
80 |
7731 |
买入 |
| 09:31:54 |
28.24 |
36 |
7767 |
卖出 |
| 09:31:57 |
28.24 |
16 |
7783 |
卖出 |
| 09:32:00 |
28.23 |
460 |
8243 |
卖出 |
| 09:32:03 |
28.23 |
119 |
8362 |
卖出 |
| 09:32:06 |
28.22 |
92 |
8454 |
卖出 |
| 09:32:09 |
28.22 |
41 |
8495 |
买入 |
| 09:32:12 |
28.23 |
142 |
8637 |
买入 |
| 09:32:15 |
28.21 |
324 |
8961 |
卖出 |
| 09:32:18 |
28.21 |
53 |
9014 |
卖出 |
| 09:32:21 |
28.21 |
128 |
9142 |
买入 |
| 09:32:24 |
28.2 |
35 |
9177 |
卖出 |
| 09:32:27 |
28.2 |
156 |
9333 |
买入 |
| 09:32:30 |
28.18 |
197 |
9530 |
卖出 |
| 09:32:33 |
28.18 |
187 |
9717 |
卖出 |
| 09:32:36 |
28.18 |
189 |
9906 |
卖出 |
| 09:32:39 |
28.17 |
140 |
10046 |
卖出 |
| 09:32:42 |
28.17 |
74 |
10120 |
买入 |
| 09:32:45 |
28.16 |
195 |
10315 |
卖出 |
| 09:32:48 |
28.15 |
160 |
10475 |
卖出 |
| 09:32:51 |
28.14 |
197 |
10672 |
卖出 |
| 09:32:54 |
28.13 |
59 |
10731 |
卖出 |
| 09:32:57 |
28.11 |
123 |
10854 |
卖出 |
| 09:33:00 |
28.12 |
240 |
11094 |
买入 |
| 09:33:03 |
28.13 |
145 |
11239 |
买入 |
| 09:33:06 |
28.16 |
219 |
11458 |
买入 |
| 09:33:09 |
28.16 |
100 |
11558 |
买入 |
| 09:33:12 |
28.14 |
391 |
11949 |
卖出 |
| 09:33:15 |
28.13 |
93 |
12042 |
卖出 |
| 09:33:18 |
28.14 |
641 |
12683 |
买入 |
| 09:33:21 |
28.13 |
139 |
12822 |
买入 |
| 09:33:24 |
28.13 |
94 |
12916 |
卖出 |
| 09:33:27 |
28.13 |
215 |
13131 |
买入 |
| 09:33:30 |
28.14 |
115 |
13246 |
买入 |
| 09:33:33 |
28.14 |
85 |
13331 |
买入 |
| 09:33:36 |
28.14 |
57 |
13388 |
买入 |
| 09:33:39 |
28.13 |
224 |
13612 |
卖出 |
| 09:33:42 |
28.14 |
138 |
13750 |
卖出 |
| 09:33:45 |
28.14 |
55 |
13805 |
买入 |
| 09:33:48 |
28.14 |
11 |
13816 |
卖出 |
| 09:33:51 |
28.15 |
28 |
13844 |
买入 |
| 09:33:54 |
28.15 |
32 |
13876 |
卖出 |
| 09:33:57 |
28.17 |
28 |
13904 |
买入 |
| 09:34:00 |
28.17 |
18 |
13922 |
卖出 |
| 09:34:03 |
28.19 |
133 |
14055 |
买入 |
| 09:34:06 |
28.18 |
24 |
14079 |
卖出 |
| 09:34:09 |
28.16 |
38 |
14117 |
卖出 |
| 09:34:12 |
28.16 |
74 |
14191 |
卖出 |
| 09:34:15 |
28.15 |
47 |
14238 |
卖出 |
| 09:34:18 |
28.14 |
200 |
14438 |
卖出 |
| 09:34:21 |
28.14 |
271 |
14709 |
卖出 |
| 09:34:24 |
28.14 |
271 |
14980 |
卖出 |
| 09:34:27 |
28.13 |
7 |
14987 |
卖出 |
| 09:34:30 |
28.12 |
424 |
15411 |
卖出 |
| 09:34:33 |
28.12 |
72 |
15483 |
卖出 |
| 09:34:36 |
28.12 |
63 |
15546 |
买入 |
| 09:34:39 |
28.12 |
118 |
15664 |
买入 |
| 09:34:42 |
28.13 |
85 |
15749 |
买入 |
| 09:34:45 |
28.13 |
55 |
15804 |
买入 |
| 09:34:48 |
28.12 |
22 |
15826 |
卖出 |
| 09:34:51 |
28.12 |
40 |
15866 |
卖出 |
| 09:34:54 |
28.13 |
46 |
15912 |
买入 |
| 09:34:57 |
28.13 |
63 |
15975 |
买入 |
| 09:35:00 |
28.12 |
56 |
16031 |
卖出 |
| 09:35:03 |
28.12 |
112 |
16143 |
卖出 |
| 09:35:06 |
28.12 |
85 |
16228 |
买入 |
| 09:35:09 |
28.12 |
106 |
16334 |
买入 |
| 09:35:12 |
28.11 |
92 |
16426 |
卖出 |
| 09:35:15 |
28.11 |
82 |
16508 |
卖出 |
| 09:35:18 |
28.12 |
91 |
16599 |
买入 |
| 09:35:21 |
28.12 |
171 |
16770 |
买入 |
| 09:35:24 |
28.11 |
128 |
16898 |
卖出 |
| 09:35:27 |
28.11 |
148 |
17046 |
卖出 |
| 09:35:30 |
28.12 |
32 |
17078 |
卖出 |
| 09:35:33 |
28.12 |
29 |
17107 |
卖出 |
| 09:35:36 |
28.12 |
44 |
17151 |
卖出 |
| 09:35:39 |
28.12 |
34 |
17185 |
卖出 |
| 09:35:42 |
28.12 |
24 |
17209 |
卖出 |
| 09:35:45 |
28.12 |
26 |
17235 |
卖出 |
| 09:35:48 |
28.12 |
113 |
17348 |
卖出 |
| 09:35:51 |
28.12 |
34 |
17382 |
卖出 |
| 09:35:54 |
28.12 |
18 |
17400 |
卖出 |
| 09:35:57 |
28.12 |
64 |
17464 |
卖出 |
| 09:36:00 |
28.11 |
106 |
17570 |
卖出 |
| 09:36:03 |
28.12 |
56 |
17626 |
买入 |
| 09:36:06 |
28.12 |
161 |
17787 |
买入 |
| 09:36:09 |
28.11 |
195 |
17982 |
卖出 |
| 09:36:12 |
28.12 |
66 |
18048 |
买入 |
| 09:36:15 |
28.12 |
20 |
18068 |
买入 |
| 09:36:18 |
28.12 |
101 |
18169 |
买入 |
| 09:36:21 |
28.12 |
34 |
18203 |
卖出 |
| 09:36:24 |
28.12 |
13 |
18216 |
卖出 |
| 09:36:27 |
28.12 |
24 |
18240 |
卖出 |
| 09:36:30 |
28.12 |
22 |
18262 |
卖出 |
| 09:36:33 |
28.12 |
33 |
18295 |
卖出 |
| 09:36:36 |
28.13 |
53 |
18348 |
买入 |
| 09:36:39 |
28.13 |
12 |
18360 |
卖出 |
| 09:36:42 |
28.14 |
18 |
18378 |
买入 |
| 09:36:45 |
28.14 |
41 |
18419 |
买入 |
| 09:36:48 |
28.14 |
50 |
18469 |
买入 |
| 09:36:51 |
28.15 |
67 |
18536 |
买入 |
| 09:36:54 |
28.15 |
129 |
18665 |
买入 |
| 09:36:57 |
28.15 |
18 |
18683 |
卖出 |
| 09:37:00 |
28.15 |
133 |
18816 |
卖出 |
| 09:37:03 |
28.15 |
18 |
18834 |
卖出 |
| 09:37:06 |
28.16 |
24 |
18858 |
买入 |
| 09:37:09 |
28.17 |
57 |
18915 |
买入 |
| 09:37:12 |
28.16 |
72 |
18987 |
卖出 |
| 09:37:15 |
28.15 |
118 |
19105 |
卖出 |
| 09:37:18 |
28.17 |
45 |
19150 |
买入 |
| 09:37:21 |
28.16 |
11 |
19161 |
卖出 |
| 09:37:24 |
28.16 |
55 |
19216 |
卖出 |
| 09:37:27 |
28.16 |
127 |
19343 |
卖出 |
| 09:37:30 |
28.15 |
113 |
19456 |
卖出 |
| 09:37:33 |
28.14 |
506 |
19962 |
卖出 |
| 09:37:36 |
28.14 |
165 |
20127 |
卖出 |
| 09:37:39 |
28.13 |
298 |
20425 |
卖出 |
| 09:37:42 |
28.12 |
98 |
20523 |
卖出 |
| 09:37:45 |
28.13 |
113 |
20636 |
买入 |
| 09:37:48 |
28.12 |
26 |
20662 |
卖出 |
| 09:37:51 |
28.14 |
332 |
20994 |
买入 |
| 09:37:54 |
28.14 |
54 |
21048 |
卖出 |
| 09:38:00 |
28.12 |
131 |
21179 |
卖出 |
| 09:38:03 |
28.13 |
100 |
21279 |
买入 |
| 09:38:06 |
28.15 |
87 |
21366 |
买入 |
| 09:38:09 |
28.13 |
96 |
21462 |
卖出 |
| 09:38:12 |
28.13 |
61 |
21523 |
卖出 |
| 09:38:15 |
28.13 |
260 |
21783 |
卖出 |
| 09:38:18 |
28.14 |
34 |
21817 |
买入 |
| 09:38:21 |
28.14 |
71 |
21888 |
买入 |
| 09:38:24 |
28.15 |
115 |
22003 |
买入 |
| 09:38:27 |
28.14 |
73 |
22076 |
卖出 |
| 09:38:30 |
28.14 |
41 |
22117 |
卖出 |
| 09:38:33 |
28.15 |
1 |
22118 |
买入 |
| 09:38:36 |
28.16 |
21 |
22139 |
买入 |
| 09:38:39 |
28.15 |
73 |
22212 |
卖出 |
| 09:38:42 |
28.15 |
146 |
22358 |
买入 |
| 09:38:45 |
28.15 |
160 |
22518 |
卖出 |
| 09:38:48 |
28.17 |
34 |
22552 |
买入 |
| 09:38:51 |
28.16 |
53 |
22605 |
卖出 |
| 09:38:54 |
28.17 |
20 |
22625 |
买入 |
| 09:38:57 |
28.16 |
13 |
22638 |
卖出 |
| 09:39:00 |
28.17 |
28 |
22666 |
买入 |
| 09:39:03 |
28.17 |
34 |
22700 |
买入 |
| 09:39:06 |
28.17 |
30 |
22730 |
买入 |
| 09:39:09 |
28.17 |
104 |
22834 |
买入 |
| 09:39:12 |
28.16 |
5 |
22839 |
卖出 |
| 09:39:15 |
28.18 |
18 |
22857 |
买入 |
| 09:39:18 |
28.18 |
30 |
22887 |
买入 |
| 09:39:21 |
28.18 |
30 |
22917 |
卖出 |
| 09:39:24 |
28.19 |
127 |
23044 |
买入 |
| 09:39:27 |
28.17 |
37 |
23081 |
卖出 |
| 09:39:30 |
28.17 |
94 |
23175 |
卖出 |
| 09:39:33 |
28.16 |
9 |
23184 |
卖出 |
| 09:39:36 |
28.17 |
8 |
23192 |
买入 |
| 09:39:39 |
28.16 |
26 |
23218 |
卖出 |
| 09:39:42 |
28.17 |
107 |
23325 |
买入 |
| 09:39:45 |
28.17 |
55 |
23380 |
买入 |
| 09:39:48 |
28.19 |
25 |
23405 |
买入 |
| 09:39:51 |
28.19 |
24 |
23429 |
买入 |
| 09:39:54 |
28.17 |
77 |
23506 |
卖出 |
| 09:39:57 |
28.17 |
232 |
23738 |
卖出 |
| 09:40:00 |
28.16 |
166 |
23904 |
卖出 |
| 09:40:03 |
28.16 |
171 |
24075 |
卖出 |
| 09:40:06 |
28.16 |
230 |
24305 |
买入 |
| 09:40:09 |
28.17 |
161 |
24466 |
买入 |
| 09:40:12 |
28.16 |
46 |
24512 |
卖出 |
| 09:40:15 |
28.16 |
84 |
24596 |
卖出 |
| 09:40:18 |
28.16 |
42 |
24638 |
买入 |
| 09:40:21 |
28.16 |
182 |
24820 |
卖出 |
| 09:40:24 |
28.16 |
28 |
24848 |
卖出 |
| 09:40:27 |
28.16 |
75 |
24923 |
买入 |
| 09:40:30 |
28.17 |
58 |
24981 |
买入 |
| 09:40:33 |
28.15 |
51 |
25032 |
卖出 |
| 09:40:36 |
28.15 |
196 |
25228 |
卖出 |
| 09:40:39 |
28.14 |
531 |
25759 |
卖出 |
| 09:40:42 |
28.14 |
103 |
25862 |
卖出 |
| 09:40:45 |
28.14 |
162 |
26024 |
买入 |
| 09:40:48 |
28.13 |
112 |
26136 |
卖出 |
| 09:40:51 |
28.13 |
193 |
26329 |
卖出 |
| 09:40:54 |
28.13 |
29 |
26358 |
卖出 |
| 09:40:57 |
28.15 |
144 |
26502 |
买入 |
| 09:41:00 |
28.14 |
86 |
26588 |
卖出 |
| 09:41:03 |
28.13 |
21 |
26609 |
卖出 |
| 09:41:06 |
28.15 |
84 |
26693 |
买入 |
| 09:41:09 |
28.14 |
511 |
27204 |
卖出 |
| 09:41:12 |
28.14 |
154 |
27358 |
卖出 |
| 09:41:15 |
28.15 |
97 |
27455 |
买入 |
| 09:41:18 |
28.14 |
50 |
27505 |
卖出 |
| 09:41:21 |
28.15 |
61 |
27566 |
买入 |
| 09:41:24 |
28.15 |
10 |
27576 |
买入 |
| 09:41:27 |
28.14 |
69 |
27645 |
卖出 |
| 09:41:30 |
28.14 |
165 |
27810 |
卖出 |
| 09:41:33 |
28.14 |
207 |
28017 |
卖出 |
| 09:41:36 |
28.15 |
51 |
28068 |
买入 |
| 09:41:39 |
28.15 |
10 |
28078 |
卖出 |
| 09:41:42 |
28.16 |
5 |
28083 |
买入 |
| 09:41:45 |
28.15 |
18 |
28101 |
卖出 |
| 09:41:48 |
28.16 |
7 |
28108 |
买入 |
| 09:41:51 |
28.16 |
24 |
28132 |
买入 |
| 09:41:54 |
28.16 |
50 |
28182 |
买入 |
| 09:42:00 |
28.15 |
156 |
28338 |
卖出 |
| 09:42:03 |
28.16 |
18 |
28356 |
买入 |
| 09:42:06 |
28.15 |
44 |
28400 |
卖出 |
| 09:42:09 |
28.16 |
13 |
28413 |
买入 |
| 09:42:12 |
28.14 |
21 |
28434 |
卖出 |
| 09:42:15 |
28.15 |
2 |
28436 |
买入 |
| 09:42:18 |
28.17 |
109 |
28545 |
买入 |
| 09:42:21 |
28.16 |
7 |
28552 |
卖出 |
| 09:42:24 |
28.16 |
10 |
28562 |
卖出 |
| 09:42:27 |
28.17 |
10 |
28572 |
买入 |
| 09:42:30 |
28.17 |
17 |
28589 |
买入 |
| 09:42:33 |
28.14 |
386 |
28975 |
卖出 |
| 09:42:36 |
28.15 |
27 |
29002 |
买入 |
| 09:42:39 |
28.15 |
4 |
29006 |
买入 |
| 09:42:42 |
28.2 |
204 |
29210 |
买入 |
| 09:42:45 |
28.15 |
20 |
29230 |
卖出 |
| 09:42:48 |
28.15 |
4 |
29234 |
卖出 |
| 09:42:51 |
28.16 |
148 |
29382 |
买入 |
| 09:42:54 |
28.16 |
3 |
29385 |
卖出 |
| 09:42:57 |
28.16 |
34 |
29419 |
卖出 |
| 09:43:00 |
28.17 |
1 |
29420 |
卖出 |
| 09:43:03 |
28.18 |
74 |
29494 |
买入 |
| 09:43:06 |
28.16 |
51 |
29545 |
卖出 |
| 09:43:09 |
28.16 |
11 |
29556 |
卖出 |
| 09:43:12 |
28.18 |
7 |
29563 |
买入 |
| 09:43:15 |
28.17 |
11 |
29574 |
卖出 |
| 09:43:18 |
28.17 |
2 |
29576 |
卖出 |
| 09:43:21 |
28.18 |
37 |
29613 |
买入 |
| 09:43:24 |
28.17 |
8 |
29621 |
卖出 |
| 09:43:27 |
28.17 |
16 |
29637 |
卖出 |
| 09:43:30 |
28.18 |
11 |
29648 |
买入 |
| 09:43:33 |
28.18 |
5 |
29653 |
买入 |
| 09:43:36 |
28.18 |
4 |
29657 |
卖出 |
| 09:43:39 |
28.19 |
10 |
29667 |
买入 |
| 09:43:42 |
28.18 |
43 |
29710 |
卖出 |
| 09:43:45 |
28.2 |
149 |
29859 |
买入 |
| 09:43:48 |
28.19 |
62 |
29921 |
卖出 |
| 09:43:51 |
28.19 |
4 |
29925 |
卖出 |
| 09:43:54 |
28.2 |
25 |
29950 |
买入 |
| 09:43:57 |
28.2 |
41 |
29991 |
买入 |
| 09:44:00 |
28.2 |
15 |
30006 |
买入 |
| 09:44:03 |
28.21 |
60 |
30066 |
买入 |
| 09:44:06 |
28.2 |
22 |
30088 |
卖出 |
| 09:44:09 |
28.22 |
13 |
30101 |
买入 |
| 09:44:12 |
28.21 |
8 |
30109 |
卖出 |
| 09:44:15 |
28.21 |
5 |
30114 |
卖出 |
| 09:44:18 |
28.23 |
77 |
30191 |
买入 |
| 09:44:21 |
28.21 |
188 |
30379 |
卖出 |
| 09:44:24 |
28.21 |
29 |
30408 |
卖出 |