广联航空[300900]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31.5 |
11 |
11 |
集合竞价 |
| 09:15:12 |
31 |
40 |
40 |
集合竞价 |
| 09:18:30 |
30.41 |
36 |
36 |
集合竞价 |
| 09:18:39 |
30.4 |
36 |
36 |
集合竞价 |
| 09:20:39 |
30.41 |
37 |
37 |
集合竞价 |
| 09:25:00 |
30.42 |
55 |
55 |
集合竞价 |
| 09:25:03 |
30.55 |
65 |
120 |
卖出 |
| 09:30:03 |
30.6 |
31 |
151 |
买入 |
| 09:30:06 |
30.52 |
53 |
204 |
卖出 |
| 09:30:09 |
30.52 |
2 |
206 |
买入 |
| 09:30:12 |
30.53 |
4 |
210 |
买入 |
| 09:30:15 |
30.52 |
36 |
246 |
卖出 |
| 09:30:18 |
30.53 |
9 |
255 |
买入 |
| 09:30:21 |
30.52 |
7 |
262 |
卖出 |
| 09:30:24 |
30.5 |
68 |
330 |
卖出 |
| 09:30:27 |
30.5 |
1 |
331 |
买入 |
| 09:30:30 |
30.5 |
1 |
332 |
买入 |
| 09:30:33 |
30.48 |
3 |
335 |
卖出 |
| 09:30:36 |
30.5 |
32 |
367 |
买入 |
| 09:30:39 |
30.44 |
36 |
403 |
卖出 |
| 09:30:42 |
30.41 |
34 |
437 |
卖出 |
| 09:30:45 |
30.41 |
5 |
442 |
卖出 |
| 09:30:48 |
30.41 |
6 |
448 |
卖出 |
| 09:30:51 |
30.4 |
51 |
499 |
卖出 |
| 09:30:54 |
30.39 |
18 |
517 |
卖出 |
| 09:30:57 |
30.38 |
19 |
536 |
卖出 |
| 09:31:00 |
30.38 |
14 |
550 |
卖出 |
| 09:31:03 |
30.4 |
26 |
576 |
买入 |
| 09:31:06 |
30.38 |
6 |
582 |
卖出 |
| 09:31:09 |
30.37 |
33 |
615 |
卖出 |
| 09:31:12 |
30.39 |
9 |
624 |
买入 |
| 09:31:15 |
30.39 |
8 |
632 |
买入 |
| 09:31:18 |
30.39 |
2 |
634 |
买入 |
| 09:31:21 |
30.36 |
8 |
642 |
卖出 |
| 09:31:24 |
30.4 |
18 |
660 |
买入 |
| 09:31:27 |
30.43 |
5 |
665 |
买入 |
| 09:31:30 |
30.4 |
12 |
677 |
卖出 |
| 09:31:33 |
30.42 |
2 |
679 |
买入 |
| 09:31:39 |
30.53 |
18 |
697 |
买入 |
| 09:31:42 |
30.48 |
4 |
701 |
卖出 |
| 09:31:45 |
30.5 |
1 |
702 |
买入 |
| 09:31:48 |
30.48 |
2 |
704 |
卖出 |
| 09:31:51 |
30.48 |
4 |
708 |
卖出 |
| 09:32:03 |
30.49 |
1 |
709 |
卖出 |
| 09:32:06 |
30.51 |
1 |
710 |
买入 |
| 09:32:09 |
30.51 |
2 |
712 |
买入 |
| 09:32:12 |
30.51 |
6 |
718 |
买入 |
| 09:32:27 |
30.51 |
16 |
734 |
卖出 |
| 09:32:30 |
30.51 |
17 |
751 |
卖出 |
| 09:32:33 |
30.51 |
21 |
772 |
卖出 |
| 09:32:36 |
30.51 |
4 |
776 |
卖出 |
| 09:32:39 |
30.51 |
13 |
789 |
卖出 |
| 09:32:42 |
30.49 |
31 |
820 |
卖出 |
| 09:32:45 |
30.49 |
1 |
821 |
卖出 |
| 09:32:54 |
30.49 |
4 |
825 |
卖出 |
| 09:32:57 |
30.49 |
51 |
876 |
卖出 |
| 09:33:00 |
30.5 |
3 |
879 |
卖出 |
| 09:33:03 |
30.51 |
1 |
880 |
买入 |
| 09:33:06 |
30.5 |
16 |
896 |
卖出 |
| 09:33:09 |
30.45 |
25 |
921 |
卖出 |
| 09:33:12 |
30.5 |
28 |
949 |
买入 |
| 09:33:15 |
30.44 |
17 |
966 |
卖出 |
| 09:33:18 |
30.44 |
5 |
971 |
买入 |
| 09:33:21 |
30.5 |
18 |
989 |
买入 |
| 09:33:24 |
30.51 |
22 |
1011 |
买入 |
| 09:33:27 |
30.51 |
3 |
1014 |
卖出 |
| 09:33:30 |
30.51 |
3 |
1017 |
卖出 |
| 09:33:33 |
30.49 |
31 |
1048 |
卖出 |
| 09:33:39 |
30.46 |
6 |
1054 |
卖出 |
| 09:33:45 |
30.51 |
1 |
1055 |
买入 |
| 09:33:51 |
30.48 |
2 |
1057 |
卖出 |
| 09:33:54 |
30.46 |
1 |
1058 |
卖出 |
| 09:33:57 |
30.49 |
57 |
1115 |
买入 |
| 09:34:00 |
30.45 |
41 |
1156 |
卖出 |
| 09:34:06 |
30.45 |
9 |
1165 |
买入 |
| 09:34:09 |
30.44 |
4 |
1169 |
卖出 |
| 09:34:12 |
30.44 |
11 |
1180 |
卖出 |
| 09:34:15 |
30.43 |
18 |
1198 |
卖出 |
| 09:34:18 |
30.41 |
40 |
1238 |
卖出 |
| 09:34:21 |
30.41 |
3 |
1241 |
买入 |
| 09:34:24 |
30.41 |
10 |
1251 |
买入 |
| 09:34:27 |
30.4 |
65 |
1316 |
卖出 |
| 09:34:30 |
30.4 |
6 |
1322 |
卖出 |
| 09:34:33 |
30.4 |
14 |
1336 |
卖出 |
| 09:34:36 |
30.41 |
4 |
1340 |
买入 |
| 09:34:39 |
30.4 |
5 |
1345 |
卖出 |
| 09:34:48 |
30.4 |
14 |
1359 |
买入 |
| 09:34:54 |
30.4 |
11 |
1370 |
买入 |
| 09:34:57 |
30.4 |
11 |
1381 |
卖出 |
| 09:35:00 |
30.41 |
1 |
1382 |
买入 |
| 09:35:06 |
30.41 |
2 |
1384 |
卖出 |
| 09:35:09 |
30.41 |
5 |
1389 |
卖出 |
| 09:35:12 |
30.43 |
1 |
1390 |
买入 |
| 09:35:18 |
30.41 |
5 |
1395 |
卖出 |
| 09:35:21 |
30.43 |
24 |
1419 |
买入 |
| 09:35:24 |
30.43 |
3 |
1422 |
卖出 |
| 09:35:33 |
30.45 |
3 |
1425 |
买入 |
| 09:35:36 |
30.45 |
24 |
1449 |
买入 |
| 09:35:39 |
30.45 |
1 |
1450 |
买入 |
| 09:35:42 |
30.45 |
1 |
1451 |
买入 |
| 09:35:45 |
30.45 |
2 |
1453 |
买入 |
| 09:35:48 |
30.45 |
4 |
1457 |
买入 |
| 09:35:51 |
30.45 |
2 |
1459 |
买入 |
| 09:35:54 |
30.43 |
12 |
1471 |
卖出 |
| 09:35:57 |
30.43 |
8 |
1479 |
买入 |
| 09:36:00 |
30.43 |
3 |
1482 |
卖出 |
| 09:36:06 |
30.45 |
12 |
1494 |
买入 |
| 09:36:12 |
30.46 |
45 |
1539 |
买入 |
| 09:36:18 |
30.45 |
7 |
1546 |
卖出 |
| 09:36:33 |
30.48 |
5 |
1551 |
买入 |
| 09:36:36 |
30.45 |
14 |
1565 |
卖出 |
| 09:36:39 |
30.45 |
2 |
1567 |
卖出 |
| 09:37:06 |
30.48 |
1 |
1568 |
买入 |
| 09:37:12 |
30.48 |
4 |
1572 |
买入 |
| 09:37:15 |
30.48 |
23 |
1595 |
卖出 |
| 09:37:27 |
30.5 |
1 |
1596 |
买入 |
| 09:37:33 |
30.48 |
55 |
1651 |
卖出 |
| 09:37:36 |
30.48 |
1 |
1652 |
卖出 |
| 09:37:39 |
30.5 |
4 |
1656 |
买入 |
| 09:37:42 |
30.5 |
2 |
1658 |
卖出 |
| 09:37:48 |
30.5 |
2 |
1660 |
卖出 |
| 09:37:51 |
30.5 |
10 |
1670 |
卖出 |
| 09:37:57 |
30.5 |
9 |
1679 |
卖出 |
| 09:38:00 |
30.5 |
1 |
1680 |
卖出 |
| 09:38:06 |
30.51 |
4 |
1684 |
买入 |
| 09:38:09 |
30.49 |
15 |
1699 |
卖出 |
| 09:38:12 |
30.49 |
1 |
1700 |
卖出 |
| 09:38:15 |
30.45 |
9 |
1709 |
卖出 |
| 09:38:18 |
30.45 |
9 |
1718 |
卖出 |
| 09:38:21 |
30.45 |
9 |
1727 |
卖出 |
| 09:38:24 |
30.45 |
10 |
1737 |
卖出 |
| 09:38:30 |
30.42 |
8 |
1745 |
卖出 |
| 09:38:33 |
30.42 |
14 |
1759 |
卖出 |
| 09:38:36 |
30.41 |
1 |
1760 |
卖出 |
| 09:38:39 |
30.41 |
1 |
1761 |
卖出 |
| 09:38:45 |
30.4 |
96 |
1857 |
卖出 |
| 09:38:48 |
30.4 |
61 |
1918 |
卖出 |
| 09:38:51 |
30.4 |
8 |
1926 |
卖出 |
| 09:38:54 |
30.39 |
31 |
1957 |
卖出 |
| 09:38:57 |
30.39 |
35 |
1992 |
买入 |
| 09:39:00 |
30.38 |
28 |
2020 |
卖出 |
| 09:39:03 |
30.38 |
3 |
2023 |
卖出 |
| 09:39:06 |
30.38 |
3 |
2026 |
卖出 |
| 09:39:09 |
30.38 |
19 |
2045 |
卖出 |
| 09:39:12 |
30.38 |
5 |
2050 |
买入 |
| 09:39:15 |
30.33 |
135 |
2185 |
卖出 |
| 09:39:21 |
30.31 |
7 |
2192 |
卖出 |
| 09:39:24 |
30.32 |
4 |
2196 |
买入 |
| 09:39:30 |
30.33 |
32 |
2228 |
卖出 |
| 09:39:33 |
30.33 |
12 |
2240 |
买入 |
| 09:39:39 |
30.32 |
7 |
2247 |
卖出 |
| 09:39:42 |
30.33 |
2 |
2249 |
买入 |
| 09:39:45 |
30.32 |
9 |
2258 |
卖出 |
| 09:39:51 |
30.31 |
10 |
2268 |
卖出 |
| 09:39:54 |
30.32 |
51 |
2319 |
买入 |
| 09:39:57 |
30.32 |
7 |
2326 |
买入 |
| 09:40:00 |
30.31 |
16 |
2342 |
卖出 |
| 09:40:03 |
30.31 |
68 |
2410 |
卖出 |
| 09:40:06 |
30.3 |
23 |
2433 |
卖出 |
| 09:40:09 |
30.32 |
4 |
2437 |
买入 |
| 09:40:15 |
30.42 |
1073 |
3510 |
买入 |
| 09:40:18 |
30.45 |
34 |
3544 |
买入 |
| 09:40:21 |
30.45 |
7 |
3551 |
买入 |
| 09:40:24 |
30.41 |
34 |
3585 |
卖出 |
| 09:40:30 |
30.41 |
2 |
3587 |
买入 |
| 09:40:33 |
30.4 |
4 |
3591 |
卖出 |
| 09:40:36 |
30.45 |
8 |
3599 |
买入 |
| 09:40:39 |
30.33 |
96 |
3695 |
卖出 |
| 09:40:42 |
30.32 |
14 |
3709 |
卖出 |
| 09:40:45 |
30.32 |
1 |
3710 |
卖出 |
| 09:41:00 |
30.36 |
4 |
3714 |
买入 |
| 09:41:06 |
30.33 |
11 |
3725 |
卖出 |
| 09:41:09 |
30.36 |
1 |
3726 |
买入 |
| 09:41:15 |
30.35 |
20 |
3746 |
卖出 |
| 09:41:18 |
30.36 |
1 |
3747 |
买入 |
| 09:41:21 |
30.37 |
1 |
3748 |
买入 |
| 09:41:27 |
30.36 |
5 |
3753 |
卖出 |
| 09:41:30 |
30.36 |
7 |
3760 |
卖出 |
| 09:41:33 |
30.33 |
15 |
3775 |
卖出 |
| 09:41:36 |
30.36 |
4 |
3779 |
卖出 |
| 09:41:39 |
30.36 |
17 |
3796 |
卖出 |
| 09:41:42 |
30.37 |
1 |
3797 |
买入 |
| 09:41:45 |
30.33 |
16 |
3813 |
卖出 |
| 09:41:48 |
30.37 |
10 |
3823 |
买入 |
| 09:41:54 |
30.37 |
6 |
3829 |
卖出 |
| 09:41:57 |
30.33 |
9 |
3838 |
卖出 |
| 09:42:03 |
30.32 |
19 |
3857 |
卖出 |
| 09:42:06 |
30.32 |
12 |
3869 |
卖出 |
| 09:42:09 |
30.32 |
14 |
3883 |
卖出 |
| 09:42:12 |
30.32 |
28 |
3911 |
卖出 |
| 09:42:15 |
30.33 |
9 |
3920 |
买入 |
| 09:42:18 |
30.33 |
2 |
3922 |
卖出 |
| 09:42:21 |
30.33 |
24 |
3946 |
卖出 |
| 09:42:27 |
30.33 |
8 |
3954 |
卖出 |
| 09:42:33 |
30.31 |
39 |
3993 |
卖出 |
| 09:42:42 |
30.31 |
3 |
3996 |
卖出 |
| 09:42:45 |
30.31 |
16 |
4012 |
卖出 |
| 09:42:48 |
30.3 |
45 |
4057 |
卖出 |
| 09:42:51 |
30.31 |
4 |
4061 |
买入 |
| 09:42:54 |
30.31 |
10 |
4071 |
卖出 |
| 09:43:03 |
30.28 |
23 |
4094 |
卖出 |
| 09:43:15 |
30.32 |
9 |
4103 |
买入 |
| 09:43:21 |
30.32 |
7 |
4110 |
卖出 |
| 09:43:27 |
30.28 |
4 |
4114 |
卖出 |
| 09:43:39 |
30.32 |
1 |
4115 |
买入 |
| 09:43:45 |
30.34 |
2 |
4117 |
卖出 |
| 09:43:48 |
30.34 |
2 |
4119 |
卖出 |
| 09:43:51 |
30.34 |
3 |
4122 |
卖出 |
| 09:43:54 |
30.32 |
5 |
4127 |
卖出 |
| 09:43:57 |
30.33 |
1 |
4128 |
买入 |
| 09:44:00 |
30.3 |
17 |
4145 |
卖出 |
| 09:44:03 |
30.28 |
1 |
4146 |
卖出 |
| 09:44:06 |
30.28 |
1 |
4147 |
卖出 |
| 09:44:09 |
30.27 |
7 |
4154 |
卖出 |
| 09:44:12 |
30.26 |
9 |
4163 |
卖出 |
| 09:44:18 |
30.27 |
1 |
4164 |
买入 |
| 09:44:21 |
30.25 |
23 |
4187 |
卖出 |
| 09:44:24 |
30.24 |
2 |
4189 |
卖出 |
| 09:44:27 |
30.27 |
9 |
4198 |
买入 |
| 09:44:30 |
30.23 |
26 |
4224 |
卖出 |
| 09:44:33 |
30.26 |
4 |
4228 |
卖出 |
| 09:44:42 |
30.25 |
1 |
4229 |
卖出 |
| 09:44:51 |
30.25 |
13 |
4242 |
卖出 |
| 09:44:54 |
30.25 |
9 |
4251 |
买入 |
| 09:44:57 |
30.22 |
20 |
4271 |
卖出 |
| 09:45:00 |
30.25 |
3 |
4274 |
买入 |
| 09:45:03 |
30.25 |
9 |
4283 |
买入 |
| 09:45:06 |
30.25 |
17 |
4300 |
买入 |
| 09:45:09 |
30.25 |
1 |
4301 |
卖出 |
| 09:45:15 |
30.25 |
2 |
4303 |
买入 |
| 09:45:18 |
30.23 |
8 |
4311 |
卖出 |
| 09:45:21 |
30.23 |
12 |
4323 |
卖出 |
| 09:45:24 |
30.24 |
11 |
4334 |
买入 |
| 09:45:27 |
30.22 |
24 |
4358 |
卖出 |
| 09:45:30 |
30.22 |
11 |
4369 |
卖出 |
| 09:45:39 |
30.22 |
10 |
4379 |
卖出 |
| 09:45:42 |
30.22 |
6 |
4385 |
卖出 |
| 09:45:45 |
30.22 |
3 |
4388 |
买入 |
| 09:45:48 |
30.22 |
14 |
4402 |
买入 |
| 09:45:51 |
30.21 |
61 |
4463 |
卖出 |
| 09:45:57 |
30.21 |
34 |
4497 |
卖出 |
| 09:46:00 |
30.24 |
1 |
4498 |
买入 |
| 09:46:03 |
30.21 |
1 |
4499 |
卖出 |
| 09:46:06 |
30.21 |
1 |
4500 |
卖出 |
| 09:46:09 |
30.22 |
12 |
4512 |
买入 |
| 09:46:12 |
30.22 |
5 |
4517 |
买入 |
| 09:46:24 |
30.22 |
8 |
4525 |
卖出 |
| 09:46:27 |
30.22 |
6 |
4531 |
卖出 |
| 09:46:30 |
30.23 |
5 |
4536 |
买入 |
| 09:46:33 |
30.23 |
5 |
4541 |
买入 |
| 09:46:36 |
30.23 |
19 |
4560 |
买入 |
| 09:46:39 |
30.23 |
1 |
4561 |
卖出 |
| 09:46:42 |
30.23 |
6 |
4567 |
卖出 |
| 09:46:45 |
30.24 |
7 |
4574 |
买入 |
| 09:46:54 |
30.23 |
3 |
4577 |
卖出 |
| 09:46:57 |
30.24 |
6 |
4583 |
买入 |
| 09:47:00 |
30.24 |
10 |
4593 |
买入 |
| 09:47:09 |
30.23 |
22 |
4615 |
卖出 |
| 09:47:12 |
30.24 |
32 |
4647 |
买入 |
| 09:47:15 |
30.23 |
8 |
4655 |
卖出 |
| 09:47:27 |
30.24 |
1 |
4656 |
卖出 |
| 09:47:39 |
30.26 |
5 |
4661 |
买入 |
| 09:47:45 |
30.25 |
6 |
4667 |
卖出 |
| 09:47:51 |
30.25 |
1 |
4668 |
卖出 |
| 09:47:54 |
30.26 |
1 |
4669 |
买入 |
| 09:48:00 |
30.28 |
7 |
4676 |
买入 |
| 09:48:03 |
30.28 |
7 |
4683 |
买入 |
| 09:48:06 |
30.27 |
1 |
4684 |
卖出 |
| 09:48:09 |
30.26 |
8 |
4692 |
卖出 |
| 09:48:12 |
30.27 |
11 |
4703 |
买入 |
| 09:48:15 |
30.27 |
3 |
4706 |
卖出 |
| 09:48:18 |
30.27 |
1 |
4707 |
卖出 |
| 09:48:30 |
30.27 |
1 |
4708 |
卖出 |
| 09:48:39 |
30.27 |
1 |
4709 |
卖出 |
| 09:48:45 |
30.31 |
14 |
4723 |
买入 |
| 09:48:48 |
30.31 |
20 |
4743 |
买入 |
| 09:48:54 |
30.27 |
73 |
4816 |
卖出 |
| 09:49:03 |
30.27 |
3 |
4819 |
买入 |
| 09:49:06 |
30.26 |
30 |
4849 |
卖出 |
| 09:49:12 |
30.27 |
6 |
4855 |
买入 |
| 09:49:30 |
30.27 |
6 |
4861 |
买入 |
| 09:49:33 |
30.29 |
1 |
4862 |
买入 |
| 09:49:45 |
30.29 |
17 |
4879 |
买入 |
| 09:49:48 |
30.29 |
7 |
4886 |
买入 |
| 09:49:57 |
30.29 |
17 |
4903 |
买入 |
| 09:50:00 |
30.29 |
4 |
4907 |
买入 |
| 09:50:03 |
30.29 |
6 |
4913 |
卖出 |
| 09:50:06 |
30.27 |
3 |
4916 |
卖出 |
| 09:50:12 |
30.27 |
35 |
4951 |
卖出 |
| 09:50:15 |
30.23 |
137 |
5088 |
卖出 |
| 09:50:18 |
30.21 |
104 |
5192 |
卖出 |
| 09:50:21 |
30.21 |
115 |
5307 |
卖出 |
| 09:50:24 |
30.18 |
1 |
5308 |
卖出 |
| 09:50:27 |
30.18 |
4 |
5312 |
卖出 |
| 09:50:30 |
30.17 |
8 |
5320 |
卖出 |
| 09:50:33 |
30.18 |
10 |
5330 |
买入 |
| 09:50:36 |
30.15 |
17 |
5347 |
卖出 |
| 09:50:39 |
30.15 |
4 |
5351 |
卖出 |
| 09:50:42 |
30.14 |
14 |
5365 |
卖出 |
| 09:50:45 |
30.14 |
4 |
5369 |
卖出 |