成飞集成[002190]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
27.84 |
6 |
6 |
集合竞价 |
| 09:23:36 |
27.65 |
52 |
52 |
集合竞价 |
| 09:24:57 |
27.69 |
58 |
58 |
集合竞价 |
| 09:25:00 |
27.69 |
58 |
116 |
买入 |
| 09:30:00 |
27.7 |
11 |
127 |
买入 |
| 09:30:03 |
27.69 |
140 |
267 |
卖出 |
| 09:30:06 |
27.66 |
165 |
432 |
买入 |
| 09:30:09 |
27.66 |
40 |
472 |
买入 |
| 09:30:12 |
27.68 |
14 |
486 |
买入 |
| 09:30:15 |
27.69 |
66 |
552 |
买入 |
| 09:30:18 |
27.73 |
21 |
573 |
卖出 |
| 09:30:21 |
27.72 |
3 |
576 |
卖出 |
| 09:30:24 |
27.73 |
6 |
582 |
卖出 |
| 09:30:27 |
27.73 |
2 |
584 |
买入 |
| 09:30:30 |
27.72 |
1 |
585 |
卖出 |
| 09:30:33 |
27.72 |
51 |
636 |
买入 |
| 09:30:36 |
27.72 |
23 |
659 |
买入 |
| 09:30:39 |
27.72 |
17 |
676 |
卖出 |
| 09:30:42 |
27.72 |
2 |
678 |
买入 |
| 09:30:45 |
27.72 |
4 |
682 |
卖出 |
| 09:30:48 |
27.72 |
7 |
689 |
卖出 |
| 09:30:51 |
27.7 |
11 |
700 |
卖出 |
| 09:30:54 |
27.7 |
1 |
701 |
卖出 |
| 09:30:57 |
27.7 |
9 |
710 |
买入 |
| 09:31:09 |
27.7 |
16 |
726 |
买入 |
| 09:31:12 |
27.72 |
2 |
728 |
买入 |
| 09:31:18 |
27.74 |
10 |
738 |
卖出 |
| 09:31:21 |
27.74 |
24 |
762 |
卖出 |
| 09:31:24 |
27.78 |
18 |
780 |
买入 |
| 09:31:33 |
27.78 |
13 |
793 |
买入 |
| 09:31:36 |
27.7 |
50 |
843 |
卖出 |
| 09:31:39 |
27.78 |
3 |
846 |
买入 |
| 09:31:45 |
27.7 |
4 |
850 |
卖出 |
| 09:31:48 |
27.68 |
15 |
865 |
卖出 |
| 09:31:54 |
27.69 |
5 |
870 |
卖出 |
| 09:31:57 |
27.7 |
67 |
937 |
买入 |
| 09:32:00 |
27.7 |
88 |
1025 |
买入 |
| 09:32:03 |
27.7 |
34 |
1059 |
买入 |
| 09:32:06 |
27.7 |
34 |
1093 |
买入 |
| 09:32:09 |
27.77 |
59 |
1152 |
买入 |
| 09:32:12 |
27.77 |
6 |
1158 |
买入 |
| 09:32:15 |
27.77 |
69 |
1227 |
买入 |
| 09:32:18 |
27.77 |
12 |
1239 |
买入 |
| 09:32:21 |
27.77 |
8 |
1247 |
买入 |
| 09:32:24 |
27.78 |
6 |
1253 |
买入 |
| 09:32:27 |
27.78 |
4 |
1257 |
买入 |
| 09:32:30 |
27.78 |
4 |
1261 |
卖出 |
| 09:32:33 |
27.77 |
29 |
1290 |
卖出 |
| 09:32:36 |
27.74 |
4 |
1294 |
卖出 |
| 09:32:39 |
27.74 |
1 |
1295 |
买入 |
| 09:32:42 |
27.74 |
1 |
1296 |
买入 |
| 09:32:45 |
27.74 |
1 |
1297 |
买入 |
| 09:32:48 |
27.8 |
34 |
1331 |
买入 |
| 09:32:57 |
27.72 |
1 |
1332 |
卖出 |
| 09:33:00 |
27.74 |
14 |
1346 |
买入 |
| 09:33:03 |
27.7 |
44 |
1390 |
卖出 |
| 09:33:06 |
27.74 |
1 |
1391 |
买入 |
| 09:33:12 |
27.71 |
23 |
1414 |
卖出 |
| 09:33:15 |
27.71 |
20 |
1434 |
买入 |
| 09:33:18 |
27.7 |
22 |
1456 |
卖出 |
| 09:33:21 |
27.71 |
29 |
1485 |
买入 |
| 09:33:24 |
27.71 |
1 |
1486 |
买入 |
| 09:33:33 |
27.71 |
17 |
1503 |
卖出 |
| 09:33:39 |
27.72 |
10 |
1513 |
买入 |
| 09:33:42 |
27.71 |
17 |
1530 |
卖出 |
| 09:33:45 |
27.71 |
3 |
1533 |
买入 |
| 09:33:48 |
27.71 |
30 |
1563 |
买入 |
| 09:33:51 |
27.71 |
2 |
1565 |
买入 |
| 09:33:54 |
27.71 |
5 |
1570 |
买入 |
| 09:33:57 |
27.71 |
5 |
1575 |
买入 |
| 09:34:03 |
27.71 |
5 |
1580 |
买入 |
| 09:34:06 |
27.71 |
22 |
1602 |
买入 |
| 09:34:09 |
27.74 |
76 |
1678 |
买入 |
| 09:34:15 |
27.74 |
5 |
1683 |
买入 |
| 09:34:18 |
27.72 |
14 |
1697 |
卖出 |
| 09:34:21 |
27.72 |
31 |
1728 |
买入 |
| 09:34:24 |
27.72 |
22 |
1750 |
买入 |
| 09:34:27 |
27.72 |
4 |
1754 |
买入 |
| 09:34:30 |
27.72 |
1 |
1755 |
买入 |
| 09:34:33 |
27.71 |
17 |
1772 |
卖出 |
| 09:34:36 |
27.72 |
23 |
1795 |
买入 |
| 09:34:45 |
27.72 |
1 |
1796 |
买入 |
| 09:34:51 |
27.72 |
2 |
1798 |
买入 |
| 09:34:54 |
27.72 |
9 |
1807 |
买入 |
| 09:35:03 |
27.71 |
4 |
1811 |
卖出 |
| 09:35:06 |
27.72 |
4 |
1815 |
买入 |
| 09:35:09 |
27.71 |
2 |
1817 |
卖出 |
| 09:35:15 |
27.71 |
6 |
1823 |
卖出 |
| 09:35:18 |
27.72 |
1 |
1824 |
买入 |
| 09:35:24 |
27.72 |
1 |
1825 |
买入 |
| 09:35:30 |
27.72 |
1 |
1826 |
买入 |
| 09:35:36 |
27.7 |
97 |
1923 |
卖出 |
| 09:35:39 |
27.7 |
3 |
1926 |
买入 |
| 09:35:42 |
27.69 |
3 |
1929 |
卖出 |
| 09:35:45 |
27.7 |
5 |
1934 |
买入 |
| 09:35:48 |
27.69 |
28 |
1962 |
卖出 |
| 09:35:51 |
27.69 |
21 |
1983 |
卖出 |
| 09:35:54 |
27.69 |
1 |
1984 |
卖出 |
| 09:35:57 |
27.69 |
15 |
1999 |
卖出 |
| 09:36:00 |
27.69 |
5 |
2004 |
卖出 |
| 09:36:03 |
27.7 |
19 |
2023 |
买入 |
| 09:36:06 |
27.69 |
4 |
2027 |
卖出 |
| 09:36:15 |
27.69 |
3 |
2030 |
卖出 |
| 09:36:21 |
27.7 |
7 |
2037 |
买入 |
| 09:36:24 |
27.7 |
3 |
2040 |
买入 |
| 09:36:27 |
27.7 |
4 |
2044 |
买入 |
| 09:36:30 |
27.7 |
8 |
2052 |
买入 |
| 09:36:33 |
27.7 |
12 |
2064 |
买入 |
| 09:36:36 |
27.71 |
20 |
2084 |
买入 |
| 09:36:39 |
27.7 |
24 |
2108 |
卖出 |
| 09:36:42 |
27.72 |
3 |
2111 |
买入 |
| 09:36:51 |
27.7 |
26 |
2137 |
卖出 |
| 09:36:54 |
27.72 |
6 |
2143 |
买入 |
| 09:36:57 |
27.7 |
2 |
2145 |
卖出 |
| 09:37:00 |
27.7 |
3 |
2148 |
买入 |
| 09:37:06 |
27.72 |
125 |
2273 |
买入 |
| 09:37:09 |
27.75 |
4 |
2277 |
买入 |
| 09:37:12 |
27.8 |
4 |
2281 |
买入 |
| 09:37:21 |
27.8 |
1 |
2282 |
买入 |
| 09:37:24 |
27.8 |
10 |
2292 |
买入 |
| 09:37:33 |
27.8 |
2 |
2294 |
卖出 |
| 09:37:36 |
27.8 |
8 |
2302 |
卖出 |
| 09:37:42 |
27.82 |
19 |
2321 |
买入 |
| 09:37:51 |
27.82 |
1 |
2322 |
买入 |
| 09:37:54 |
27.83 |
20 |
2342 |
买入 |
| 09:38:03 |
27.82 |
2 |
2344 |
卖出 |
| 09:38:06 |
27.8 |
12 |
2356 |
卖出 |
| 09:38:09 |
27.79 |
98 |
2454 |
卖出 |
| 09:38:12 |
27.79 |
16 |
2470 |
买入 |
| 09:38:21 |
27.8 |
1 |
2471 |
买入 |
| 09:38:27 |
27.73 |
35 |
2506 |
卖出 |
| 09:38:36 |
27.74 |
3 |
2509 |
卖出 |
| 09:38:39 |
27.73 |
1 |
2510 |
卖出 |
| 09:38:45 |
27.73 |
13 |
2523 |
卖出 |
| 09:38:48 |
27.74 |
2 |
2525 |
买入 |
| 09:38:51 |
27.74 |
2 |
2527 |
买入 |
| 09:38:54 |
27.75 |
1 |
2528 |
卖出 |
| 09:39:00 |
27.75 |
9 |
2537 |
卖出 |
| 09:39:03 |
27.74 |
4 |
2541 |
卖出 |
| 09:39:06 |
27.74 |
1 |
2542 |
卖出 |
| 09:39:12 |
27.75 |
18 |
2560 |
买入 |
| 09:39:27 |
27.73 |
2 |
2562 |
卖出 |
| 09:39:30 |
27.73 |
2 |
2564 |
卖出 |
| 09:39:33 |
27.73 |
11 |
2575 |
卖出 |
| 09:39:36 |
27.71 |
6 |
2581 |
卖出 |
| 09:39:39 |
27.7 |
2 |
2583 |
卖出 |
| 09:39:42 |
27.7 |
5 |
2588 |
卖出 |
| 09:39:45 |
27.7 |
23 |
2611 |
卖出 |
| 09:39:48 |
27.69 |
70 |
2681 |
卖出 |
| 09:39:51 |
27.68 |
10 |
2691 |
卖出 |
| 09:39:54 |
27.7 |
11 |
2702 |
买入 |
| 09:39:57 |
27.7 |
1 |
2703 |
卖出 |
| 09:40:03 |
27.7 |
19 |
2722 |
卖出 |
| 09:40:06 |
27.7 |
3 |
2725 |
买入 |
| 09:40:09 |
27.71 |
4 |
2729 |
买入 |
| 09:40:12 |
27.7 |
1 |
2730 |
卖出 |
| 09:40:15 |
27.7 |
11 |
2741 |
卖出 |
| 09:40:18 |
27.7 |
1 |
2742 |
买入 |
| 09:40:21 |
27.7 |
1 |
2743 |
买入 |
| 09:40:24 |
27.7 |
12 |
2755 |
买入 |
| 09:40:30 |
27.68 |
1 |
2756 |
卖出 |
| 09:40:33 |
27.68 |
5 |
2761 |
卖出 |
| 09:40:36 |
27.66 |
10 |
2771 |
卖出 |
| 09:40:39 |
27.66 |
15 |
2786 |
卖出 |
| 09:40:42 |
27.65 |
2 |
2788 |
卖出 |
| 09:40:45 |
27.66 |
4 |
2792 |
买入 |
| 09:40:51 |
27.64 |
34 |
2826 |
卖出 |
| 09:40:54 |
27.62 |
12 |
2838 |
卖出 |
| 09:40:57 |
27.64 |
12 |
2850 |
买入 |
| 09:41:00 |
27.6 |
97 |
2947 |
卖出 |
| 09:41:09 |
27.6 |
24 |
2971 |
卖出 |
| 09:41:12 |
27.6 |
21 |
2992 |
买入 |
| 09:41:15 |
27.64 |
1 |
2993 |
买入 |
| 09:41:18 |
27.64 |
4 |
2997 |
卖出 |
| 09:41:21 |
27.64 |
5 |
3002 |
卖出 |
| 09:41:27 |
27.64 |
1 |
3003 |
卖出 |
| 09:41:39 |
27.6 |
30 |
3033 |
卖出 |
| 09:41:51 |
27.6 |
9 |
3042 |
卖出 |
| 09:41:54 |
27.6 |
25 |
3067 |
卖出 |
| 09:42:00 |
27.6 |
26 |
3093 |
卖出 |
| 09:42:03 |
27.6 |
1 |
3094 |
卖出 |
| 09:42:06 |
27.6 |
2 |
3096 |
卖出 |
| 09:42:09 |
27.6 |
24 |
3120 |
卖出 |
| 09:42:12 |
27.6 |
9 |
3129 |
卖出 |
| 09:42:15 |
27.6 |
75 |
3204 |
卖出 |
| 09:42:18 |
27.6 |
9 |
3213 |
买入 |
| 09:42:21 |
27.6 |
6 |
3219 |
买入 |
| 09:42:30 |
27.6 |
16 |
3235 |
买入 |
| 09:42:33 |
27.6 |
1 |
3236 |
卖出 |
| 09:42:36 |
27.62 |
8 |
3244 |
买入 |
| 09:42:39 |
27.6 |
6 |
3250 |
卖出 |
| 09:42:42 |
27.59 |
66 |
3316 |
卖出 |
| 09:42:45 |
27.59 |
24 |
3340 |
买入 |
| 09:42:48 |
27.58 |
31 |
3371 |
卖出 |
| 09:42:54 |
27.59 |
14 |
3385 |
买入 |
| 09:42:57 |
27.59 |
282 |
3667 |
卖出 |
| 09:43:00 |
27.56 |
51 |
3718 |
卖出 |
| 09:43:03 |
27.54 |
21 |
3739 |
卖出 |
| 09:43:06 |
27.54 |
26 |
3765 |
卖出 |
| 09:43:09 |
27.54 |
3 |
3768 |
卖出 |
| 09:43:18 |
27.54 |
40 |
3808 |
卖出 |
| 09:43:21 |
27.55 |
1 |
3809 |
卖出 |
| 09:43:27 |
27.59 |
191 |
4000 |
买入 |
| 09:43:30 |
27.59 |
3 |
4003 |
卖出 |
| 09:43:33 |
27.55 |
30 |
4033 |
卖出 |
| 09:43:36 |
27.59 |
9 |
4042 |
买入 |
| 09:43:42 |
27.59 |
3 |
4045 |
买入 |
| 09:43:48 |
27.59 |
7 |
4052 |
买入 |
| 09:43:51 |
27.59 |
37 |
4089 |
买入 |
| 09:43:54 |
27.59 |
2 |
4091 |
买入 |
| 09:44:03 |
27.6 |
44 |
4135 |
买入 |
| 09:44:06 |
27.6 |
20 |
4155 |
卖出 |
| 09:44:09 |
27.59 |
68 |
4223 |
卖出 |
| 09:44:12 |
27.59 |
8 |
4231 |
买入 |
| 09:44:18 |
27.59 |
11 |
4242 |
买入 |
| 09:44:27 |
27.59 |
11 |
4253 |
买入 |
| 09:44:36 |
27.56 |
2 |
4255 |
卖出 |
| 09:44:39 |
27.57 |
2 |
4257 |
买入 |
| 09:44:45 |
27.56 |
2 |
4259 |
卖出 |
| 09:44:51 |
27.58 |
1 |
4260 |
买入 |
| 09:45:00 |
27.58 |
3 |
4263 |
买入 |
| 09:45:03 |
27.56 |
3 |
4266 |
卖出 |
| 09:45:09 |
27.56 |
1 |
4267 |
卖出 |
| 09:45:12 |
27.56 |
2 |
4269 |
卖出 |
| 09:45:15 |
27.58 |
2 |
4271 |
买入 |
| 09:45:21 |
27.59 |
222 |
4493 |
买入 |
| 09:45:24 |
27.58 |
3 |
4496 |
卖出 |
| 09:45:30 |
27.64 |
14 |
4510 |
买入 |
| 09:45:39 |
27.58 |
10 |
4520 |
卖出 |
| 09:45:42 |
27.62 |
15 |
4535 |
买入 |
| 09:45:51 |
27.62 |
1 |
4536 |
卖出 |
| 09:45:57 |
27.63 |
1 |
4537 |
买入 |
| 09:46:00 |
27.63 |
2 |
4539 |
买入 |
| 09:46:03 |
27.63 |
3 |
4542 |
买入 |
| 09:46:06 |
27.62 |
9 |
4551 |
卖出 |
| 09:46:09 |
27.63 |
14 |
4565 |
买入 |
| 09:46:12 |
27.63 |
10 |
4575 |
买入 |
| 09:46:15 |
27.63 |
9 |
4584 |
卖出 |
| 09:46:18 |
27.64 |
1 |
4585 |
买入 |
| 09:46:27 |
27.64 |
1 |
4586 |
卖出 |
| 09:46:30 |
27.64 |
2 |
4588 |
买入 |
| 09:46:36 |
27.65 |
4 |
4592 |
买入 |
| 09:46:39 |
27.64 |
27 |
4619 |
卖出 |
| 09:46:45 |
27.64 |
2 |
4621 |
买入 |
| 09:46:48 |
27.64 |
1 |
4622 |
卖出 |
| 09:46:51 |
27.62 |
79 |
4701 |
卖出 |
| 09:47:03 |
27.6 |
28 |
4729 |
卖出 |
| 09:47:06 |
27.6 |
6 |
4735 |
买入 |
| 09:47:12 |
27.62 |
13 |
4748 |
买入 |
| 09:47:15 |
27.62 |
6 |
4754 |
买入 |
| 09:47:18 |
27.62 |
160 |
4914 |
买入 |
| 09:47:21 |
27.65 |
6 |
4920 |
买入 |
| 09:47:27 |
27.66 |
6 |
4926 |
买入 |
| 09:47:30 |
27.66 |
2 |
4928 |
买入 |
| 09:47:33 |
27.66 |
1 |
4929 |
买入 |
| 09:47:42 |
27.66 |
3 |
4932 |
买入 |
| 09:47:48 |
27.66 |
10 |
4942 |
买入 |
| 09:47:51 |
27.66 |
29 |
4971 |
买入 |
| 09:47:57 |
27.71 |
1 |
4972 |
卖出 |
| 09:48:09 |
27.66 |
12 |
4984 |
卖出 |
| 09:48:12 |
27.64 |
21 |
5005 |
卖出 |
| 09:48:15 |
27.62 |
23 |
5028 |
卖出 |
| 09:48:36 |
27.64 |
5 |
5033 |
买入 |
| 09:48:39 |
27.62 |
5 |
5038 |
卖出 |
| 09:48:45 |
27.62 |
7 |
5045 |
卖出 |
| 09:48:48 |
27.62 |
3 |
5048 |
买入 |
| 09:48:54 |
27.59 |
14 |
5062 |
卖出 |
| 09:49:06 |
27.59 |
3 |
5065 |
买入 |
| 09:49:09 |
27.59 |
27 |
5092 |
买入 |
| 09:49:12 |
27.59 |
101 |
5193 |
买入 |
| 09:49:15 |
27.59 |
69 |
5262 |
买入 |
| 09:49:21 |
27.62 |
2 |
5264 |
买入 |
| 09:49:30 |
27.6 |
12 |
5276 |
卖出 |
| 09:49:33 |
27.62 |
2 |
5278 |
买入 |
| 09:49:39 |
27.62 |
12 |
5290 |
买入 |
| 09:50:00 |
27.62 |
100 |
5390 |
买入 |
| 09:50:03 |
27.62 |
11 |
5401 |
买入 |
| 09:50:06 |
27.62 |
18 |
5419 |
买入 |
| 09:50:09 |
27.62 |
8 |
5427 |
买入 |
| 09:50:12 |
27.62 |
21 |
5448 |
买入 |
| 09:50:15 |
27.61 |
5 |
5453 |
卖出 |
| 09:50:21 |
27.62 |
22 |
5475 |
买入 |
| 09:50:24 |
27.62 |
19 |
5494 |
买入 |
| 09:50:39 |
27.61 |
3 |
5497 |
卖出 |
| 09:50:42 |
27.62 |
3 |
5500 |
买入 |
| 09:50:45 |
27.6 |
41 |
5541 |
卖出 |
| 09:50:48 |
27.6 |
18 |
5559 |
卖出 |
| 09:50:51 |
27.62 |
34 |
5593 |
买入 |
| 09:51:00 |
27.59 |
4 |
5597 |
卖出 |
| 09:51:09 |
27.58 |
15 |
5612 |
卖出 |
| 09:51:12 |
27.58 |
6 |
5618 |
卖出 |
| 09:51:15 |
27.58 |
2 |
5620 |
卖出 |
| 09:51:36 |
27.59 |
5 |
5625 |
买入 |
| 09:51:39 |
27.59 |
1 |
5626 |
卖出 |
| 09:51:48 |
27.59 |
2 |
5628 |
卖出 |
| 09:52:09 |
27.58 |
11 |
5639 |
卖出 |
| 09:52:21 |
27.59 |
1 |
5640 |
买入 |
| 09:52:27 |
27.61 |
21 |
5661 |
买入 |
| 09:52:30 |
27.59 |
13 |
5674 |
卖出 |
| 09:52:42 |
27.59 |
3 |
5677 |
买入 |