盛航股份[001205]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:54 |
26.88 |
2 |
2 |
集合竞价 |
| 09:22:51 |
26.7 |
14 |
14 |
集合竞价 |
| 09:24:39 |
26.58 |
19 |
19 |
集合竞价 |
| 09:25:00 |
26.58 |
109 |
128 |
买入 |
| 09:30:00 |
26.58 |
21 |
149 |
买入 |
| 09:30:03 |
26.57 |
226 |
375 |
卖出 |
| 09:30:06 |
26.58 |
158 |
533 |
买入 |
| 09:30:09 |
26.7 |
5 |
538 |
买入 |
| 09:30:12 |
26.78 |
13 |
551 |
买入 |
| 09:30:15 |
26.8 |
5 |
556 |
买入 |
| 09:30:18 |
26.8 |
40 |
596 |
买入 |
| 09:30:21 |
27.04 |
36 |
632 |
买入 |
| 09:30:24 |
27 |
13 |
645 |
卖出 |
| 09:30:27 |
26.98 |
54 |
699 |
卖出 |
| 09:30:30 |
26.97 |
2 |
701 |
卖出 |
| 09:30:33 |
26.95 |
4 |
705 |
卖出 |
| 09:30:36 |
26.96 |
9 |
714 |
买入 |
| 09:30:39 |
27.04 |
25 |
739 |
买入 |
| 09:30:42 |
26.98 |
6 |
745 |
卖出 |
| 09:30:45 |
26.98 |
27 |
772 |
买入 |
| 09:30:48 |
26.98 |
45 |
817 |
买入 |
| 09:30:51 |
27.01 |
17 |
834 |
卖出 |
| 09:30:54 |
27 |
2 |
836 |
卖出 |
| 09:30:57 |
27.03 |
1 |
837 |
买入 |
| 09:31:00 |
27.01 |
3 |
840 |
卖出 |
| 09:31:03 |
27 |
6 |
846 |
卖出 |
| 09:31:06 |
27 |
2 |
848 |
买入 |
| 09:31:09 |
27 |
12 |
860 |
买入 |
| 09:31:12 |
27 |
7 |
867 |
卖出 |
| 09:31:15 |
27 |
9 |
876 |
卖出 |
| 09:31:18 |
27 |
5 |
881 |
买入 |
| 09:31:21 |
26.98 |
2 |
883 |
卖出 |
| 09:31:24 |
26.98 |
6 |
889 |
卖出 |
| 09:31:27 |
27 |
40 |
929 |
买入 |
| 09:31:30 |
27 |
2 |
931 |
买入 |
| 09:31:36 |
26.98 |
3 |
934 |
卖出 |
| 09:31:39 |
26.98 |
2 |
936 |
卖出 |
| 09:31:42 |
26.93 |
24 |
960 |
卖出 |
| 09:31:45 |
26.91 |
13 |
973 |
卖出 |
| 09:31:48 |
26.96 |
3 |
976 |
买入 |
| 09:31:54 |
26.92 |
20 |
996 |
卖出 |
| 09:31:57 |
26.98 |
3 |
999 |
买入 |
| 09:32:00 |
26.92 |
2 |
1001 |
卖出 |
| 09:32:06 |
26.92 |
7 |
1008 |
买入 |
| 09:32:12 |
26.9 |
11 |
1019 |
卖出 |
| 09:32:15 |
26.9 |
6 |
1025 |
卖出 |
| 09:32:27 |
26.9 |
4 |
1029 |
买入 |
| 09:32:33 |
26.9 |
2 |
1031 |
卖出 |
| 09:32:36 |
26.85 |
7 |
1038 |
卖出 |
| 09:32:42 |
26.84 |
1 |
1039 |
卖出 |
| 09:32:45 |
26.9 |
4 |
1043 |
买入 |
| 09:32:48 |
26.91 |
15 |
1058 |
买入 |
| 09:32:51 |
26.91 |
2 |
1060 |
买入 |
| 09:32:54 |
26.95 |
9 |
1069 |
买入 |
| 09:33:00 |
26.96 |
1 |
1070 |
买入 |
| 09:33:03 |
26.96 |
4 |
1074 |
买入 |
| 09:33:09 |
26.96 |
9 |
1083 |
买入 |
| 09:33:12 |
26.95 |
3 |
1086 |
卖出 |
| 09:33:24 |
26.9 |
2 |
1088 |
卖出 |
| 09:33:27 |
26.9 |
14 |
1102 |
卖出 |
| 09:33:48 |
26.88 |
2 |
1104 |
买入 |
| 09:33:51 |
26.88 |
2 |
1106 |
买入 |
| 09:34:03 |
26.88 |
6 |
1112 |
买入 |
| 09:34:09 |
26.81 |
2 |
1114 |
卖出 |
| 09:34:24 |
26.88 |
3 |
1117 |
买入 |
| 09:34:30 |
26.81 |
3 |
1120 |
卖出 |
| 09:34:36 |
26.83 |
1 |
1121 |
买入 |
| 09:34:42 |
26.83 |
3 |
1124 |
卖出 |
| 09:34:48 |
26.81 |
3 |
1127 |
卖出 |
| 09:34:51 |
26.81 |
1 |
1128 |
卖出 |
| 09:34:54 |
26.81 |
4 |
1132 |
卖出 |
| 09:35:03 |
26.8 |
56 |
1188 |
卖出 |
| 09:35:06 |
26.78 |
3 |
1191 |
卖出 |
| 09:35:09 |
26.78 |
4 |
1195 |
卖出 |
| 09:35:12 |
26.78 |
3 |
1198 |
卖出 |
| 09:35:21 |
26.71 |
4 |
1202 |
卖出 |
| 09:35:27 |
26.72 |
3 |
1205 |
卖出 |
| 09:35:42 |
26.72 |
4 |
1209 |
卖出 |
| 09:35:45 |
26.72 |
10 |
1219 |
买入 |
| 09:35:48 |
26.72 |
8 |
1227 |
卖出 |
| 09:36:03 |
26.72 |
3 |
1230 |
卖出 |
| 09:36:06 |
26.71 |
19 |
1249 |
卖出 |
| 09:36:09 |
26.73 |
57 |
1306 |
买入 |
| 09:36:12 |
26.72 |
8 |
1314 |
卖出 |
| 09:36:15 |
26.71 |
4 |
1318 |
卖出 |
| 09:36:21 |
26.71 |
8 |
1326 |
买入 |
| 09:36:24 |
26.72 |
2 |
1328 |
买入 |
| 09:36:36 |
26.72 |
1 |
1329 |
卖出 |
| 09:36:39 |
26.72 |
3 |
1332 |
卖出 |
| 09:36:42 |
26.72 |
2 |
1334 |
买入 |
| 09:36:45 |
26.71 |
11 |
1345 |
卖出 |
| 09:36:48 |
26.71 |
9 |
1354 |
卖出 |
| 09:36:51 |
26.72 |
1 |
1355 |
买入 |
| 09:36:54 |
26.71 |
29 |
1384 |
卖出 |
| 09:36:57 |
26.68 |
38 |
1422 |
卖出 |
| 09:37:00 |
26.71 |
10 |
1432 |
买入 |
| 09:37:03 |
26.72 |
58 |
1490 |
买入 |
| 09:37:09 |
26.71 |
15 |
1505 |
卖出 |
| 09:37:12 |
26.76 |
5 |
1510 |
买入 |
| 09:37:15 |
26.72 |
6 |
1516 |
卖出 |
| 09:37:18 |
26.72 |
5 |
1521 |
买入 |
| 09:37:21 |
26.71 |
2 |
1523 |
卖出 |
| 09:37:24 |
26.76 |
2 |
1525 |
买入 |
| 09:37:33 |
26.77 |
9 |
1534 |
买入 |
| 09:37:51 |
26.77 |
2 |
1536 |
买入 |
| 09:37:54 |
26.77 |
1 |
1537 |
卖出 |
| 09:38:03 |
26.82 |
4 |
1541 |
买入 |
| 09:38:09 |
26.77 |
1 |
1542 |
卖出 |
| 09:38:12 |
26.77 |
1 |
1543 |
卖出 |
| 09:38:24 |
26.79 |
4 |
1547 |
买入 |
| 09:38:30 |
26.82 |
17 |
1564 |
买入 |
| 09:38:33 |
26.89 |
3 |
1567 |
买入 |
| 09:38:36 |
26.79 |
3 |
1570 |
卖出 |
| 09:38:51 |
26.83 |
1 |
1571 |
卖出 |
| 09:38:54 |
26.83 |
12 |
1583 |
卖出 |
| 09:38:57 |
26.83 |
4 |
1587 |
买入 |
| 09:39:03 |
26.83 |
2 |
1589 |
买入 |
| 09:39:06 |
26.8 |
7 |
1596 |
卖出 |
| 09:39:09 |
26.77 |
12 |
1608 |
卖出 |
| 09:39:12 |
26.77 |
10 |
1618 |
卖出 |
| 09:39:15 |
26.76 |
4 |
1622 |
卖出 |
| 09:39:21 |
26.75 |
43 |
1665 |
卖出 |
| 09:39:33 |
26.75 |
1 |
1666 |
买入 |
| 09:39:39 |
26.72 |
2 |
1668 |
卖出 |
| 09:39:42 |
26.71 |
52 |
1720 |
卖出 |
| 09:39:45 |
26.71 |
18 |
1738 |
卖出 |
| 09:39:48 |
26.7 |
18 |
1756 |
卖出 |
| 09:39:54 |
26.64 |
1 |
1757 |
卖出 |
| 09:39:57 |
26.64 |
4 |
1761 |
卖出 |
| 09:40:00 |
26.7 |
2 |
1763 |
买入 |
| 09:40:06 |
26.64 |
12 |
1775 |
卖出 |
| 09:40:09 |
26.68 |
26 |
1801 |
买入 |
| 09:40:12 |
26.68 |
6 |
1807 |
卖出 |
| 09:40:21 |
26.71 |
7 |
1814 |
买入 |
| 09:40:24 |
26.72 |
7 |
1821 |
买入 |
| 09:40:27 |
26.75 |
1 |
1822 |
买入 |
| 09:40:30 |
26.75 |
5 |
1827 |
买入 |
| 09:40:33 |
26.75 |
1 |
1828 |
买入 |
| 09:40:36 |
26.69 |
62 |
1890 |
卖出 |
| 09:41:03 |
26.75 |
17 |
1907 |
买入 |
| 09:41:06 |
26.79 |
17 |
1924 |
买入 |
| 09:41:09 |
26.75 |
57 |
1981 |
卖出 |
| 09:41:15 |
26.74 |
10 |
1991 |
买入 |
| 09:41:18 |
26.71 |
10 |
2001 |
卖出 |
| 09:41:30 |
26.71 |
2 |
2003 |
买入 |
| 09:41:33 |
26.7 |
13 |
2016 |
卖出 |
| 09:41:36 |
26.71 |
1 |
2017 |
买入 |
| 09:41:39 |
26.71 |
1 |
2018 |
买入 |
| 09:41:42 |
26.7 |
10 |
2028 |
卖出 |
| 09:41:45 |
26.71 |
31 |
2059 |
买入 |
| 09:41:48 |
26.7 |
2 |
2061 |
卖出 |
| 09:41:51 |
26.7 |
3 |
2064 |
买入 |
| 09:41:54 |
26.7 |
2 |
2066 |
买入 |
| 09:41:57 |
26.7 |
5 |
2071 |
买入 |
| 09:42:00 |
26.7 |
3 |
2074 |
买入 |
| 09:42:03 |
26.7 |
2 |
2076 |
卖出 |
| 09:42:06 |
26.7 |
16 |
2092 |
买入 |
| 09:42:09 |
26.68 |
15 |
2107 |
卖出 |
| 09:42:12 |
26.68 |
4 |
2111 |
卖出 |
| 09:42:15 |
26.68 |
4 |
2115 |
卖出 |
| 09:42:21 |
26.68 |
4 |
2119 |
卖出 |
| 09:42:30 |
26.68 |
14 |
2133 |
卖出 |
| 09:42:33 |
26.68 |
1 |
2134 |
卖出 |
| 09:42:36 |
26.64 |
144 |
2278 |
卖出 |
| 09:42:39 |
26.61 |
13 |
2291 |
卖出 |
| 09:42:42 |
26.61 |
16 |
2307 |
卖出 |
| 09:42:45 |
26.6 |
2 |
2309 |
卖出 |
| 09:42:48 |
26.6 |
3 |
2312 |
卖出 |
| 09:42:54 |
26.61 |
1 |
2313 |
买入 |
| 09:42:57 |
26.61 |
4 |
2317 |
卖出 |
| 09:43:09 |
26.6 |
22 |
2339 |
卖出 |
| 09:43:12 |
26.58 |
5 |
2344 |
卖出 |
| 09:43:15 |
26.58 |
2 |
2346 |
卖出 |
| 09:43:18 |
26.58 |
4 |
2350 |
卖出 |
| 09:43:21 |
26.58 |
1 |
2351 |
卖出 |
| 09:43:27 |
26.58 |
5 |
2356 |
卖出 |
| 09:43:30 |
26.57 |
2 |
2358 |
卖出 |
| 09:43:33 |
26.58 |
3 |
2361 |
买入 |
| 09:43:36 |
26.57 |
9 |
2370 |
卖出 |
| 09:43:39 |
26.56 |
28 |
2398 |
卖出 |
| 09:43:48 |
26.57 |
4 |
2402 |
卖出 |
| 09:43:51 |
26.56 |
5 |
2407 |
卖出 |
| 09:43:57 |
26.56 |
5 |
2412 |
卖出 |
| 09:44:06 |
26.56 |
4 |
2416 |
卖出 |
| 09:44:09 |
26.63 |
1 |
2417 |
买入 |
| 09:44:12 |
26.58 |
8 |
2425 |
卖出 |
| 09:44:15 |
26.64 |
4 |
2429 |
买入 |
| 09:44:27 |
26.59 |
1 |
2430 |
卖出 |
| 09:44:39 |
26.59 |
5 |
2435 |
买入 |
| 09:44:45 |
26.59 |
11 |
2446 |
买入 |
| 09:44:54 |
26.58 |
13 |
2459 |
卖出 |
| 09:44:57 |
26.64 |
23 |
2482 |
买入 |
| 09:45:00 |
26.58 |
4 |
2486 |
卖出 |
| 09:45:03 |
26.66 |
2 |
2488 |
买入 |
| 09:45:09 |
26.62 |
2 |
2490 |
卖出 |
| 09:45:15 |
26.64 |
1 |
2491 |
买入 |
| 09:45:21 |
26.65 |
2 |
2493 |
卖出 |
| 09:45:24 |
26.65 |
6 |
2499 |
买入 |
| 09:45:36 |
26.7 |
2 |
2501 |
买入 |
| 09:45:39 |
26.7 |
1 |
2502 |
买入 |
| 09:45:42 |
26.66 |
14 |
2516 |
卖出 |
| 09:45:48 |
26.66 |
2 |
2518 |
买入 |
| 09:45:51 |
26.66 |
5 |
2523 |
买入 |
| 09:45:54 |
26.66 |
5 |
2528 |
买入 |
| 09:46:12 |
26.66 |
1 |
2529 |
买入 |
| 09:46:15 |
26.66 |
1 |
2530 |
买入 |
| 09:46:24 |
26.62 |
5 |
2535 |
卖出 |
| 09:46:48 |
26.66 |
3 |
2538 |
卖出 |
| 09:46:54 |
26.66 |
10 |
2548 |
卖出 |
| 09:47:06 |
26.68 |
2 |
2550 |
买入 |
| 09:47:09 |
26.7 |
6 |
2556 |
买入 |
| 09:47:18 |
26.71 |
2 |
2558 |
买入 |
| 09:47:27 |
26.73 |
10 |
2568 |
买入 |
| 09:47:30 |
26.73 |
9 |
2577 |
买入 |
| 09:47:39 |
26.73 |
1 |
2578 |
买入 |
| 09:48:09 |
26.73 |
7 |
2585 |
买入 |
| 09:48:18 |
26.68 |
2 |
2587 |
卖出 |
| 09:48:21 |
26.68 |
6 |
2593 |
卖出 |
| 09:48:24 |
26.66 |
3 |
2596 |
卖出 |
| 09:48:27 |
26.66 |
10 |
2606 |
卖出 |
| 09:48:36 |
26.66 |
11 |
2617 |
卖出 |
| 09:48:39 |
26.66 |
1 |
2618 |
卖出 |
| 09:48:51 |
26.67 |
1 |
2619 |
买入 |
| 09:48:54 |
26.67 |
4 |
2623 |
卖出 |
| 09:49:03 |
26.67 |
3 |
2626 |
卖出 |
| 09:49:09 |
26.74 |
6 |
2632 |
买入 |
| 09:49:12 |
26.74 |
2 |
2634 |
买入 |
| 09:49:30 |
26.75 |
2 |
2636 |
买入 |
| 09:49:33 |
26.69 |
12 |
2648 |
卖出 |
| 09:49:39 |
26.75 |
1 |
2649 |
买入 |
| 09:49:51 |
26.74 |
5 |
2654 |
买入 |
| 09:50:09 |
26.74 |
5 |
2659 |
买入 |
| 09:50:15 |
26.71 |
3 |
2662 |
卖出 |
| 09:50:27 |
26.72 |
1 |
2663 |
买入 |
| 09:50:36 |
26.74 |
5 |
2668 |
买入 |
| 09:50:42 |
26.75 |
2 |
2670 |
买入 |
| 09:50:48 |
26.68 |
40 |
2710 |
卖出 |
| 09:50:51 |
26.68 |
5 |
2715 |
卖出 |
| 09:51:15 |
26.69 |
2 |
2717 |
买入 |
| 09:51:21 |
26.75 |
10 |
2727 |
买入 |
| 09:51:27 |
26.78 |
17 |
2744 |
买入 |
| 09:52:12 |
26.8 |
37 |
2781 |
买入 |
| 09:52:15 |
26.79 |
31 |
2812 |
卖出 |
| 09:52:30 |
26.79 |
1 |
2813 |
卖出 |
| 09:52:33 |
26.79 |
2 |
2815 |
卖出 |
| 09:52:36 |
26.81 |
13 |
2828 |
买入 |
| 09:52:39 |
26.81 |
8 |
2836 |
买入 |
| 09:53:24 |
26.81 |
1 |
2837 |
卖出 |
| 09:53:33 |
26.81 |
8 |
2845 |
卖出 |
| 09:53:36 |
26.81 |
1 |
2846 |
卖出 |
| 09:53:42 |
26.81 |
7 |
2853 |
买入 |
| 09:54:06 |
26.81 |
4 |
2857 |
卖出 |
| 09:54:12 |
26.81 |
2 |
2859 |
卖出 |
| 09:54:27 |
26.87 |
1 |
2860 |
买入 |
| 09:54:39 |
26.87 |
9 |
2869 |
买入 |
| 09:54:42 |
26.87 |
3 |
2872 |
卖出 |
| 09:54:54 |
26.87 |
1 |
2873 |
买入 |
| 09:55:00 |
26.87 |
3 |
2876 |
买入 |
| 09:55:09 |
26.87 |
3 |
2879 |
买入 |
| 09:55:12 |
26.88 |
6 |
2885 |
买入 |
| 09:55:24 |
26.88 |
32 |
2917 |
买入 |
| 09:55:27 |
26.82 |
6 |
2923 |
卖出 |
| 09:55:30 |
26.82 |
5 |
2928 |
卖出 |
| 09:55:33 |
26.82 |
2 |
2930 |
买入 |
| 09:55:36 |
26.82 |
4 |
2934 |
卖出 |
| 09:55:39 |
26.82 |
3 |
2937 |
买入 |
| 09:55:42 |
26.83 |
1 |
2938 |
卖出 |
| 09:55:54 |
26.88 |
8 |
2946 |
买入 |
| 09:55:57 |
26.85 |
1 |
2947 |
卖出 |
| 09:56:06 |
26.85 |
1 |
2948 |
卖出 |
| 09:56:09 |
26.85 |
1 |
2949 |
卖出 |
| 09:56:30 |
26.85 |
5 |
2954 |
卖出 |
| 09:56:33 |
26.83 |
13 |
2967 |
卖出 |
| 09:56:36 |
26.83 |
1 |
2968 |
卖出 |
| 09:56:39 |
26.83 |
1 |
2969 |
卖出 |
| 09:56:45 |
26.83 |
7 |
2976 |
卖出 |
| 09:56:48 |
26.83 |
3 |
2979 |
卖出 |
| 09:56:51 |
26.83 |
1 |
2980 |
卖出 |
| 09:56:54 |
26.83 |
7 |
2987 |
卖出 |
| 09:56:57 |
26.83 |
6 |
2993 |
卖出 |
| 09:57:00 |
26.83 |
2 |
2995 |
卖出 |
| 09:57:03 |
26.83 |
1 |
2996 |
卖出 |
| 09:57:06 |
26.83 |
1 |
2997 |
卖出 |
| 09:57:09 |
26.82 |
6 |
3003 |
卖出 |
| 09:57:12 |
26.82 |
1 |
3004 |
卖出 |
| 09:57:24 |
26.82 |
6 |
3010 |
卖出 |
| 09:57:27 |
26.82 |
3 |
3013 |
卖出 |
| 09:57:30 |
26.82 |
2 |
3015 |
卖出 |
| 09:57:42 |
26.85 |
4 |
3019 |
买入 |
| 09:57:45 |
26.88 |
4 |
3023 |
买入 |
| 09:57:48 |
26.88 |
2 |
3025 |
买入 |
| 09:57:51 |
26.88 |
5 |
3030 |
卖出 |
| 09:58:03 |
26.85 |
2 |
3032 |
卖出 |
| 09:58:06 |
26.88 |
10 |
3042 |
买入 |
| 09:58:09 |
26.88 |
1 |
3043 |
卖出 |
| 09:58:12 |
26.88 |
4 |
3047 |
买入 |
| 09:58:15 |
26.9 |
5 |
3052 |
买入 |
| 09:58:33 |
26.9 |
1 |
3053 |
卖出 |
| 09:58:36 |
26.9 |
1 |
3054 |
卖出 |
| 09:58:39 |
26.9 |
4 |
3058 |
卖出 |