上海机场[600009]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
55.2 |
59 |
59 |
集合竞价 |
| 09:20:42 |
55.19 |
158 |
158 |
集合竞价 |
| 09:20:57 |
55.18 |
158 |
158 |
集合竞价 |
| 09:21:51 |
55.08 |
158 |
158 |
集合竞价 |
| 09:22:24 |
55.01 |
178 |
178 |
集合竞价 |
| 09:24:06 |
55 |
308 |
308 |
集合竞价 |
| 09:24:33 |
54.96 |
357 |
357 |
集合竞价 |
| 09:24:48 |
54.9 |
385 |
385 |
集合竞价 |
| 09:25:04 |
54.9 |
616 |
1001 |
买入 |
| 09:30:00 |
54.9 |
79 |
1080 |
买入 |
| 09:30:03 |
54.85 |
332 |
1412 |
买入 |
| 09:30:06 |
54.99 |
235 |
1647 |
买入 |
| 09:30:09 |
55.06 |
261 |
1908 |
买入 |
| 09:30:12 |
55.2 |
265 |
2173 |
买入 |
| 09:30:15 |
55.33 |
49 |
2222 |
买入 |
| 09:30:18 |
55.47 |
44 |
2266 |
买入 |
| 09:30:21 |
55.5 |
146 |
2412 |
买入 |
| 09:30:24 |
55.59 |
37 |
2449 |
买入 |
| 09:30:27 |
55.67 |
115 |
2564 |
买入 |
| 09:30:30 |
55.7 |
47 |
2611 |
买入 |
| 09:30:33 |
55.78 |
91 |
2702 |
买入 |
| 09:30:36 |
55.8 |
150 |
2852 |
买入 |
| 09:30:39 |
55.82 |
105 |
2957 |
买入 |
| 09:30:42 |
55.84 |
138 |
3095 |
买入 |
| 09:30:45 |
55.86 |
50 |
3145 |
买入 |
| 09:30:48 |
55.88 |
130 |
3275 |
卖出 |
| 09:30:51 |
55.84 |
168 |
3443 |
卖出 |
| 09:30:54 |
55.86 |
323 |
3766 |
买入 |
| 09:30:57 |
55.86 |
150 |
3916 |
卖出 |
| 09:31:00 |
55.84 |
334 |
4250 |
卖出 |
| 09:31:03 |
55.78 |
118 |
4368 |
卖出 |
| 09:31:06 |
55.8 |
141 |
4509 |
买入 |
| 09:31:09 |
55.75 |
90 |
4599 |
卖出 |
| 09:31:12 |
55.8 |
55 |
4654 |
买入 |
| 09:31:15 |
55.8 |
193 |
4847 |
买入 |
| 09:31:18 |
55.77 |
94 |
4941 |
卖出 |
| 09:31:21 |
55.79 |
105 |
5046 |
买入 |
| 09:31:24 |
55.75 |
123 |
5169 |
卖出 |
| 09:31:27 |
55.7 |
36 |
5205 |
买入 |
| 09:31:30 |
55.71 |
113 |
5318 |
买入 |
| 09:31:33 |
55.69 |
51 |
5369 |
卖出 |
| 09:31:36 |
55.73 |
72 |
5441 |
买入 |
| 09:31:39 |
55.7 |
117 |
5558 |
卖出 |
| 09:31:42 |
55.66 |
19 |
5577 |
卖出 |
| 09:31:45 |
55.66 |
68 |
5645 |
卖出 |
| 09:31:48 |
55.61 |
93 |
5738 |
卖出 |
| 09:31:51 |
55.66 |
119 |
5857 |
买入 |
| 09:31:54 |
55.65 |
33 |
5890 |
卖出 |
| 09:31:57 |
55.62 |
61 |
5951 |
卖出 |
| 09:32:00 |
55.58 |
144 |
6095 |
卖出 |
| 09:32:03 |
55.6 |
111 |
6206 |
买入 |
| 09:32:06 |
55.58 |
61 |
6267 |
卖出 |
| 09:32:09 |
55.58 |
65 |
6332 |
卖出 |
| 09:32:12 |
55.61 |
22 |
6354 |
买入 |
| 09:32:15 |
55.61 |
30 |
6384 |
买入 |
| 09:32:18 |
55.63 |
181 |
6565 |
买入 |
| 09:32:21 |
55.7 |
324 |
6889 |
买入 |
| 09:32:24 |
55.65 |
85 |
6974 |
卖出 |
| 09:32:27 |
55.7 |
16 |
6990 |
买入 |
| 09:32:30 |
55.64 |
65 |
7055 |
卖出 |
| 09:32:33 |
55.69 |
95 |
7150 |
买入 |
| 09:32:36 |
55.64 |
26 |
7176 |
卖出 |
| 09:32:39 |
55.69 |
21 |
7197 |
买入 |
| 09:32:42 |
55.7 |
46 |
7243 |
买入 |
| 09:32:45 |
55.7 |
50 |
7293 |
买入 |
| 09:32:48 |
55.69 |
93 |
7386 |
卖出 |
| 09:32:51 |
55.71 |
70 |
7456 |
买入 |
| 09:32:54 |
55.7 |
21 |
7477 |
卖出 |
| 09:32:57 |
55.69 |
57 |
7534 |
卖出 |
| 09:33:00 |
55.69 |
43 |
7577 |
卖出 |
| 09:33:03 |
55.72 |
32 |
7609 |
买入 |
| 09:33:06 |
55.71 |
90 |
7699 |
卖出 |
| 09:33:09 |
55.63 |
177 |
7876 |
卖出 |
| 09:33:12 |
55.58 |
80 |
7956 |
卖出 |
| 09:33:15 |
55.32 |
105 |
8061 |
卖出 |
| 09:33:18 |
55.33 |
7 |
8068 |
买入 |
| 09:33:21 |
55.43 |
12 |
8080 |
买入 |
| 09:33:24 |
55.46 |
108 |
8188 |
买入 |
| 09:33:27 |
55.63 |
46 |
8234 |
买入 |
| 09:33:30 |
55.54 |
71 |
8305 |
卖出 |
| 09:33:33 |
55.63 |
38 |
8343 |
买入 |
| 09:33:36 |
55.67 |
33 |
8376 |
买入 |
| 09:33:39 |
55.64 |
70 |
8446 |
卖出 |
| 09:33:42 |
55.65 |
57 |
8503 |
买入 |
| 09:33:45 |
55.66 |
226 |
8729 |
买入 |
| 09:33:48 |
55.67 |
18 |
8747 |
买入 |
| 09:33:51 |
55.65 |
70 |
8817 |
卖出 |
| 09:33:54 |
55.65 |
83 |
8900 |
卖出 |
| 09:33:57 |
55.62 |
46 |
8946 |
卖出 |
| 09:34:00 |
55.62 |
1 |
8947 |
买入 |
| 09:34:03 |
55.61 |
16 |
8963 |
卖出 |
| 09:34:06 |
55.58 |
19 |
8982 |
卖出 |
| 09:34:09 |
55.55 |
10 |
8992 |
卖出 |
| 09:34:12 |
55.55 |
8 |
9000 |
卖出 |
| 09:34:15 |
55.55 |
17 |
9017 |
卖出 |
| 09:34:18 |
55.55 |
94 |
9111 |
卖出 |
| 09:34:21 |
55.53 |
13 |
9124 |
卖出 |
| 09:34:24 |
55.53 |
14 |
9138 |
卖出 |
| 09:34:27 |
55.5 |
17 |
9155 |
卖出 |
| 09:34:30 |
55.53 |
10 |
9165 |
买入 |
| 09:34:33 |
55.49 |
22 |
9187 |
卖出 |
| 09:34:36 |
55.48 |
7 |
9194 |
卖出 |
| 09:34:39 |
55.47 |
32 |
9226 |
卖出 |
| 09:34:45 |
55.44 |
88 |
9314 |
卖出 |
| 09:34:48 |
55.49 |
26 |
9340 |
买入 |
| 09:34:51 |
55.52 |
15 |
9355 |
买入 |
| 09:34:54 |
55.55 |
81 |
9436 |
买入 |
| 09:34:57 |
55.53 |
16 |
9452 |
卖出 |
| 09:35:00 |
55.53 |
70 |
9522 |
卖出 |
| 09:35:03 |
55.5 |
45 |
9567 |
卖出 |
| 09:35:06 |
55.55 |
188 |
9755 |
买入 |
| 09:35:09 |
55.56 |
29 |
9784 |
买入 |
| 09:35:12 |
55.56 |
38 |
9822 |
买入 |
| 09:35:15 |
55.62 |
49 |
9871 |
买入 |
| 09:35:18 |
55.57 |
201 |
10072 |
卖出 |
| 09:35:21 |
55.61 |
33 |
10105 |
买入 |
| 09:35:24 |
55.57 |
29 |
10134 |
卖出 |
| 09:35:27 |
55.56 |
14 |
10148 |
卖出 |
| 09:35:30 |
55.55 |
134 |
10282 |
卖出 |
| 09:35:33 |
55.55 |
53 |
10335 |
卖出 |
| 09:35:36 |
55.52 |
105 |
10440 |
卖出 |
| 09:35:39 |
55.51 |
18 |
10458 |
卖出 |
| 09:35:42 |
55.51 |
25 |
10483 |
买入 |
| 09:35:45 |
55.48 |
10 |
10493 |
卖出 |
| 09:35:48 |
55.49 |
18 |
10511 |
卖出 |
| 09:35:51 |
55.49 |
20 |
10531 |
卖出 |
| 09:35:54 |
55.49 |
15 |
10546 |
卖出 |
| 09:35:57 |
55.46 |
8 |
10554 |
卖出 |
| 09:36:00 |
55.44 |
6 |
10560 |
卖出 |
| 09:36:03 |
55.48 |
5 |
10565 |
买入 |
| 09:36:06 |
55.43 |
21 |
10586 |
卖出 |
| 09:36:09 |
55.4 |
16 |
10602 |
卖出 |
| 09:36:12 |
55.32 |
134 |
10736 |
卖出 |
| 09:36:15 |
55.32 |
74 |
10810 |
卖出 |
| 09:36:18 |
55.32 |
59 |
10869 |
买入 |
| 09:36:21 |
55.28 |
14 |
10883 |
卖出 |
| 09:36:24 |
55.31 |
27 |
10910 |
买入 |
| 09:36:27 |
55.28 |
125 |
11035 |
卖出 |
| 09:36:30 |
55.36 |
36 |
11071 |
买入 |
| 09:36:33 |
55.28 |
87 |
11158 |
卖出 |
| 09:36:36 |
55.31 |
18 |
11176 |
卖出 |
| 09:36:39 |
55.32 |
4 |
11180 |
卖出 |
| 09:36:42 |
55.29 |
7 |
11187 |
卖出 |
| 09:36:45 |
55.29 |
5 |
11192 |
卖出 |
| 09:36:48 |
55.31 |
90 |
11282 |
买入 |
| 09:36:51 |
55.32 |
27 |
11309 |
买入 |
| 09:36:54 |
55.3 |
13 |
11322 |
卖出 |
| 09:36:57 |
55.33 |
41 |
11363 |
买入 |
| 09:37:00 |
55.36 |
28 |
11391 |
买入 |
| 09:37:03 |
55.33 |
61 |
11452 |
卖出 |
| 09:37:06 |
55.35 |
14 |
11466 |
买入 |
| 09:37:09 |
55.38 |
34 |
11500 |
买入 |
| 09:37:12 |
55.44 |
85 |
11585 |
买入 |
| 09:37:15 |
55.38 |
46 |
11631 |
卖出 |
| 09:37:18 |
55.3 |
251 |
11882 |
卖出 |
| 09:37:21 |
55.27 |
100 |
11982 |
卖出 |
| 09:37:24 |
55.32 |
225 |
12207 |
买入 |
| 09:37:27 |
55.32 |
26 |
12233 |
买入 |
| 09:37:30 |
55.3 |
91 |
12324 |
卖出 |
| 09:37:33 |
55.37 |
18 |
12342 |
买入 |
| 09:37:36 |
55.3 |
399 |
12741 |
卖出 |
| 09:37:39 |
55.36 |
207 |
12948 |
买入 |
| 09:37:42 |
55.38 |
20 |
12968 |
买入 |
| 09:37:45 |
55.38 |
22 |
12990 |
买入 |
| 09:37:48 |
55.38 |
6 |
12996 |
卖出 |
| 09:37:51 |
55.49 |
77 |
13073 |
买入 |
| 09:37:54 |
55.56 |
198 |
13271 |
买入 |
| 09:37:57 |
55.6 |
5 |
13276 |
买入 |
| 09:38:00 |
55.67 |
114 |
13390 |
买入 |
| 09:38:03 |
55.67 |
16 |
13406 |
买入 |
| 09:38:06 |
55.59 |
32 |
13438 |
卖出 |
| 09:38:09 |
55.6 |
56 |
13494 |
买入 |
| 09:38:12 |
55.61 |
30 |
13524 |
买入 |
| 09:38:15 |
55.61 |
54 |
13578 |
买入 |
| 09:38:18 |
55.6 |
42 |
13620 |
卖出 |
| 09:38:21 |
55.62 |
67 |
13687 |
买入 |
| 09:38:24 |
55.66 |
172 |
13859 |
买入 |
| 09:38:27 |
55.62 |
129 |
13988 |
卖出 |
| 09:38:30 |
55.62 |
6 |
13994 |
卖出 |
| 09:38:33 |
55.66 |
58 |
14052 |
买入 |
| 09:38:36 |
55.62 |
58 |
14110 |
卖出 |
| 09:38:39 |
55.62 |
19 |
14129 |
卖出 |
| 09:38:42 |
55.6 |
25 |
14154 |
卖出 |
| 09:38:45 |
55.6 |
79 |
14233 |
卖出 |
| 09:38:48 |
55.65 |
174 |
14407 |
买入 |
| 09:38:51 |
55.6 |
78 |
14485 |
卖出 |
| 09:38:54 |
55.6 |
19 |
14504 |
卖出 |
| 09:38:57 |
55.59 |
69 |
14573 |
卖出 |
| 09:39:00 |
55.59 |
9 |
14582 |
买入 |
| 09:39:03 |
55.6 |
38 |
14620 |
买入 |
| 09:39:06 |
55.5 |
32 |
14652 |
卖出 |
| 09:39:09 |
55.59 |
37 |
14689 |
买入 |
| 09:39:12 |
55.59 |
31 |
14720 |
买入 |
| 09:39:15 |
55.52 |
23 |
14743 |
卖出 |
| 09:39:18 |
55.59 |
20 |
14763 |
买入 |
| 09:39:21 |
55.53 |
9 |
14772 |
卖出 |
| 09:39:24 |
55.59 |
18 |
14790 |
买入 |
| 09:39:27 |
55.54 |
1 |
14791 |
卖出 |
| 09:39:33 |
55.55 |
24 |
14815 |
卖出 |
| 09:39:36 |
55.53 |
14 |
14829 |
卖出 |
| 09:39:39 |
55.54 |
378 |
15207 |
买入 |
| 09:39:42 |
55.55 |
88 |
15295 |
买入 |
| 09:39:45 |
55.61 |
18 |
15313 |
买入 |
| 09:39:48 |
55.6 |
15 |
15328 |
卖出 |
| 09:39:54 |
55.56 |
20 |
15348 |
卖出 |
| 09:39:57 |
55.66 |
163 |
15511 |
买入 |
| 09:40:00 |
55.63 |
29 |
15540 |
卖出 |
| 09:40:03 |
55.6 |
166 |
15706 |
卖出 |
| 09:40:06 |
55.56 |
3 |
15709 |
卖出 |
| 09:40:09 |
55.57 |
79 |
15788 |
买入 |
| 09:40:12 |
55.57 |
28 |
15816 |
买入 |
| 09:40:15 |
55.56 |
44 |
15860 |
卖出 |
| 09:40:18 |
55.53 |
11 |
15871 |
卖出 |
| 09:40:21 |
55.57 |
24 |
15895 |
买入 |
| 09:40:24 |
55.58 |
10 |
15905 |
卖出 |
| 09:40:27 |
55.58 |
62 |
15967 |
卖出 |
| 09:40:30 |
55.57 |
9 |
15976 |
卖出 |
| 09:40:33 |
55.58 |
32 |
16008 |
买入 |
| 09:40:36 |
55.51 |
15 |
16023 |
卖出 |
| 09:40:39 |
55.58 |
127 |
16150 |
买入 |
| 09:40:42 |
55.51 |
49 |
16199 |
卖出 |
| 09:40:45 |
55.57 |
7 |
16206 |
买入 |
| 09:40:48 |
55.51 |
7 |
16213 |
卖出 |
| 09:40:51 |
55.57 |
16 |
16229 |
买入 |
| 09:40:57 |
55.53 |
14 |
16243 |
卖出 |
| 09:41:00 |
55.53 |
54 |
16297 |
卖出 |
| 09:41:03 |
55.58 |
105 |
16402 |
买入 |
| 09:41:06 |
55.55 |
248 |
16650 |
卖出 |
| 09:41:09 |
55.61 |
116 |
16766 |
买入 |
| 09:41:12 |
55.6 |
23 |
16789 |
卖出 |
| 09:41:15 |
55.66 |
155 |
16944 |
买入 |
| 09:41:18 |
55.66 |
78 |
17022 |
买入 |
| 09:41:21 |
55.66 |
309 |
17331 |
卖出 |
| 09:41:24 |
55.69 |
34 |
17365 |
买入 |
| 09:41:27 |
55.66 |
160 |
17525 |
卖出 |
| 09:41:30 |
55.66 |
7 |
17532 |
买入 |
| 09:41:33 |
55.65 |
31 |
17563 |
买入 |
| 09:41:36 |
55.65 |
17 |
17580 |
买入 |
| 09:41:39 |
55.66 |
113 |
17693 |
买入 |
| 09:41:42 |
55.68 |
45 |
17738 |
买入 |
| 09:41:45 |
55.7 |
109 |
17847 |
买入 |
| 09:41:48 |
55.68 |
160 |
18007 |
卖出 |
| 09:41:51 |
55.73 |
221 |
18228 |
买入 |
| 09:41:54 |
55.72 |
101 |
18329 |
卖出 |
| 09:41:57 |
55.75 |
113 |
18442 |
买入 |
| 09:42:00 |
55.75 |
58 |
18500 |
买入 |
| 09:42:03 |
55.72 |
129 |
18629 |
卖出 |
| 09:42:06 |
55.76 |
47 |
18676 |
买入 |
| 09:42:09 |
55.74 |
26 |
18702 |
卖出 |
| 09:42:12 |
55.75 |
129 |
18831 |
买入 |
| 09:42:15 |
55.72 |
144 |
18975 |
卖出 |
| 09:42:18 |
55.74 |
41 |
19016 |
买入 |
| 09:42:21 |
55.76 |
92 |
19108 |
买入 |
| 09:42:24 |
55.76 |
52 |
19160 |
买入 |
| 09:42:27 |
55.75 |
50 |
19210 |
卖出 |
| 09:42:30 |
55.79 |
59 |
19269 |
买入 |
| 09:42:33 |
55.75 |
94 |
19363 |
卖出 |
| 09:42:36 |
55.79 |
40 |
19403 |
买入 |
| 09:42:39 |
55.79 |
22 |
19425 |
买入 |
| 09:42:42 |
55.76 |
22 |
19447 |
卖出 |
| 09:42:45 |
55.77 |
2 |
19449 |
买入 |
| 09:42:48 |
55.74 |
37 |
19486 |
卖出 |
| 09:42:51 |
55.74 |
78 |
19564 |
卖出 |
| 09:42:54 |
55.77 |
81 |
19645 |
买入 |
| 09:42:57 |
55.77 |
163 |
19808 |
卖出 |
| 09:43:00 |
55.77 |
59 |
19867 |
买入 |
| 09:43:03 |
55.77 |
15 |
19882 |
买入 |
| 09:43:06 |
55.76 |
21 |
19903 |
卖出 |
| 09:43:09 |
55.76 |
24 |
19927 |
卖出 |
| 09:43:12 |
55.75 |
33 |
19960 |
卖出 |
| 09:43:15 |
55.74 |
22 |
19982 |
卖出 |
| 09:43:18 |
55.74 |
101 |
20083 |
买入 |
| 09:43:21 |
55.7 |
31 |
20114 |
卖出 |
| 09:43:24 |
55.74 |
8 |
20122 |
买入 |
| 09:43:27 |
55.7 |
19 |
20141 |
卖出 |
| 09:43:30 |
55.7 |
46 |
20187 |
卖出 |
| 09:43:33 |
55.7 |
18 |
20205 |
卖出 |
| 09:43:36 |
55.7 |
27 |
20232 |
卖出 |
| 09:43:39 |
55.71 |
3 |
20235 |
买入 |
| 09:43:42 |
55.75 |
12 |
20247 |
买入 |
| 09:43:45 |
55.74 |
9 |
20256 |
卖出 |
| 09:43:48 |
55.75 |
42 |
20298 |
买入 |
| 09:43:51 |
55.78 |
110 |
20408 |
买入 |
| 09:43:54 |
55.77 |
33 |
20441 |
卖出 |
| 09:43:57 |
55.86 |
512 |
20953 |
买入 |
| 09:44:00 |
55.9 |
339 |
21292 |
买入 |
| 09:44:03 |
55.94 |
291 |
21583 |
买入 |
| 09:44:06 |
55.94 |
123 |
21706 |
买入 |
| 09:44:09 |
55.95 |
95 |
21801 |
买入 |
| 09:44:12 |
55.94 |
30 |
21831 |
卖出 |
| 09:44:15 |
55.97 |
84 |
21915 |
买入 |
| 09:44:18 |
56.09 |
803 |
22718 |
买入 |
| 09:44:21 |
56.05 |
92 |
22810 |
卖出 |
| 09:44:24 |
56.13 |
4 |
22814 |
买入 |
| 09:44:27 |
56.17 |
26 |
22840 |
买入 |
| 09:44:30 |
56.2 |
231 |
23071 |
买入 |
| 09:44:33 |
56.26 |
44 |
23115 |
买入 |
| 09:44:36 |
56.2 |
56 |
23171 |
卖出 |
| 09:44:39 |
56.3 |
72 |
23243 |
买入 |
| 09:44:42 |
56.27 |
249 |
23492 |
卖出 |