中国东航[600115]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
5.71 |
106 |
106 |
集合竞价 |
| 09:15:07 |
5.67 |
122 |
122 |
集合竞价 |
| 09:18:31 |
5.69 |
127 |
127 |
集合竞价 |
| 09:20:34 |
5.67 |
148 |
148 |
集合竞价 |
| 09:24:49 |
5.7 |
505 |
505 |
集合竞价 |
| 09:24:52 |
5.71 |
530 |
530 |
集合竞价 |
| 09:25:04 |
5.67 |
575 |
1105 |
卖出 |
| 09:30:01 |
5.67 |
280 |
1385 |
卖出 |
| 09:30:04 |
5.68 |
84 |
1469 |
买入 |
| 09:30:07 |
5.69 |
546 |
2015 |
买入 |
| 09:30:10 |
5.68 |
449 |
2464 |
卖出 |
| 09:30:13 |
5.68 |
1247 |
3711 |
买入 |
| 09:30:16 |
5.67 |
163 |
3874 |
卖出 |
| 09:30:19 |
5.68 |
43 |
3917 |
买入 |
| 09:30:22 |
5.68 |
160 |
4077 |
买入 |
| 09:30:25 |
5.69 |
154 |
4231 |
买入 |
| 09:30:28 |
5.69 |
62 |
4293 |
买入 |
| 09:30:31 |
5.68 |
110 |
4403 |
卖出 |
| 09:30:34 |
5.69 |
489 |
4892 |
买入 |
| 09:30:37 |
5.7 |
88 |
4980 |
买入 |
| 09:30:40 |
5.7 |
79 |
5059 |
买入 |
| 09:30:43 |
5.69 |
22 |
5081 |
卖出 |
| 09:30:46 |
5.69 |
43 |
5124 |
买入 |
| 09:30:49 |
5.69 |
44 |
5168 |
买入 |
| 09:30:52 |
5.7 |
72 |
5240 |
买入 |
| 09:30:55 |
5.69 |
82 |
5322 |
卖出 |
| 09:30:58 |
5.68 |
139 |
5461 |
卖出 |
| 09:31:01 |
5.69 |
5 |
5466 |
买入 |
| 09:31:04 |
5.68 |
93 |
5559 |
卖出 |
| 09:31:07 |
5.69 |
387 |
5946 |
买入 |
| 09:31:10 |
5.69 |
73 |
6019 |
买入 |
| 09:31:16 |
5.68 |
105 |
6124 |
卖出 |
| 09:31:19 |
5.68 |
43 |
6167 |
卖出 |
| 09:31:22 |
5.68 |
1 |
6168 |
买入 |
| 09:31:25 |
5.68 |
60 |
6228 |
买入 |
| 09:31:28 |
5.68 |
54 |
6282 |
卖出 |
| 09:31:31 |
5.69 |
41 |
6323 |
买入 |
| 09:31:37 |
5.68 |
25 |
6348 |
卖出 |
| 09:31:40 |
5.68 |
35 |
6383 |
买入 |
| 09:31:43 |
5.67 |
3 |
6386 |
卖出 |
| 09:31:46 |
5.67 |
26 |
6412 |
卖出 |
| 09:31:49 |
5.67 |
5 |
6417 |
买入 |
| 09:31:52 |
5.67 |
14 |
6431 |
买入 |
| 09:31:55 |
5.67 |
26 |
6457 |
买入 |
| 09:31:58 |
5.67 |
48 |
6505 |
买入 |
| 09:32:01 |
5.67 |
15 |
6520 |
卖出 |
| 09:32:04 |
5.67 |
58 |
6578 |
买入 |
| 09:32:07 |
5.66 |
24 |
6602 |
卖出 |
| 09:32:10 |
5.66 |
23 |
6625 |
买入 |
| 09:32:13 |
5.66 |
37 |
6662 |
买入 |
| 09:32:16 |
5.67 |
61 |
6723 |
买入 |
| 09:32:19 |
5.67 |
27 |
6750 |
买入 |
| 09:32:22 |
5.67 |
18 |
6768 |
买入 |
| 09:32:25 |
5.68 |
57 |
6825 |
买入 |
| 09:32:28 |
5.67 |
64 |
6889 |
卖出 |
| 09:32:31 |
5.68 |
5 |
6894 |
买入 |
| 09:32:34 |
5.68 |
39 |
6933 |
买入 |
| 09:32:37 |
5.67 |
20 |
6953 |
卖出 |
| 09:32:40 |
5.67 |
59 |
7012 |
卖出 |
| 09:32:43 |
5.67 |
186 |
7198 |
卖出 |
| 09:32:46 |
5.67 |
192 |
7390 |
卖出 |
| 09:32:49 |
5.66 |
370 |
7760 |
卖出 |
| 09:32:52 |
5.67 |
4 |
7764 |
买入 |
| 09:32:55 |
5.67 |
37 |
7801 |
买入 |
| 09:32:58 |
5.66 |
19 |
7820 |
卖出 |
| 09:33:01 |
5.66 |
36 |
7856 |
卖出 |
| 09:33:04 |
5.66 |
56 |
7912 |
卖出 |
| 09:33:07 |
5.66 |
332 |
8244 |
卖出 |
| 09:33:10 |
5.66 |
194 |
8438 |
卖出 |
| 09:33:13 |
5.66 |
32 |
8470 |
卖出 |
| 09:33:16 |
5.66 |
138 |
8608 |
卖出 |
| 09:33:19 |
5.67 |
80 |
8688 |
买入 |
| 09:33:22 |
5.67 |
11 |
8699 |
买入 |
| 09:33:25 |
5.67 |
1 |
8700 |
买入 |
| 09:33:28 |
5.67 |
4 |
8704 |
买入 |
| 09:33:31 |
5.67 |
20 |
8724 |
买入 |
| 09:33:34 |
5.66 |
63 |
8787 |
卖出 |
| 09:33:37 |
5.66 |
141 |
8928 |
卖出 |
| 09:33:40 |
5.66 |
15 |
8943 |
卖出 |
| 09:33:43 |
5.67 |
4 |
8947 |
买入 |
| 09:33:46 |
5.66 |
55 |
9002 |
卖出 |
| 09:33:49 |
5.67 |
78 |
9080 |
买入 |
| 09:33:52 |
5.66 |
244 |
9324 |
卖出 |
| 09:33:55 |
5.67 |
47 |
9371 |
买入 |
| 09:33:58 |
5.67 |
45 |
9416 |
买入 |
| 09:34:01 |
5.67 |
103 |
9519 |
买入 |
| 09:34:04 |
5.67 |
38 |
9557 |
买入 |
| 09:34:07 |
5.67 |
5 |
9562 |
买入 |
| 09:34:10 |
5.67 |
1 |
9563 |
买入 |
| 09:34:13 |
5.67 |
10 |
9573 |
买入 |
| 09:34:16 |
5.67 |
15 |
9588 |
买入 |
| 09:34:25 |
5.67 |
3 |
9591 |
买入 |
| 09:34:31 |
5.67 |
113 |
9704 |
买入 |
| 09:34:34 |
5.66 |
138 |
9842 |
卖出 |
| 09:34:37 |
5.67 |
119 |
9961 |
买入 |
| 09:34:40 |
5.66 |
50 |
10011 |
卖出 |
| 09:34:43 |
5.67 |
18 |
10029 |
买入 |
| 09:34:55 |
5.66 |
5 |
10034 |
买入 |
| 09:35:01 |
5.65 |
12 |
10046 |
卖出 |
| 09:35:04 |
5.65 |
2 |
10048 |
卖出 |
| 09:35:07 |
5.65 |
51 |
10099 |
卖出 |
| 09:35:10 |
5.66 |
8 |
10107 |
买入 |
| 09:35:13 |
5.65 |
92 |
10199 |
卖出 |
| 09:35:16 |
5.65 |
268 |
10467 |
卖出 |
| 09:35:19 |
5.66 |
68 |
10535 |
买入 |
| 09:35:22 |
5.67 |
723 |
11258 |
买入 |
| 09:35:25 |
5.66 |
17 |
11275 |
买入 |
| 09:35:28 |
5.65 |
59 |
11334 |
卖出 |
| 09:35:31 |
5.64 |
8 |
11342 |
卖出 |
| 09:35:34 |
5.66 |
8 |
11350 |
买入 |
| 09:35:37 |
5.65 |
14 |
11364 |
买入 |
| 09:35:43 |
5.65 |
9 |
11373 |
买入 |
| 09:35:52 |
5.65 |
103 |
11476 |
买入 |
| 09:36:01 |
5.65 |
43 |
11519 |
买入 |
| 09:36:07 |
5.65 |
3 |
11522 |
买入 |
| 09:36:10 |
5.65 |
4 |
11526 |
买入 |
| 09:36:16 |
5.65 |
3 |
11529 |
买入 |
| 09:36:19 |
5.65 |
10 |
11539 |
买入 |
| 09:36:22 |
5.65 |
15 |
11554 |
买入 |
| 09:36:25 |
5.66 |
527 |
12081 |
买入 |
| 09:36:28 |
5.67 |
2 |
12083 |
买入 |
| 09:36:31 |
5.67 |
1 |
12084 |
买入 |
| 09:36:34 |
5.66 |
42 |
12126 |
买入 |
| 09:36:37 |
5.66 |
33 |
12159 |
卖出 |
| 09:36:40 |
5.67 |
13 |
12172 |
买入 |
| 09:36:43 |
5.67 |
12 |
12184 |
买入 |
| 09:36:46 |
5.67 |
19 |
12203 |
买入 |
| 09:36:49 |
5.67 |
16 |
12219 |
买入 |
| 09:36:52 |
5.67 |
4 |
12223 |
买入 |
| 09:36:55 |
5.67 |
9 |
12232 |
买入 |
| 09:36:58 |
5.66 |
3 |
12235 |
卖出 |
| 09:37:01 |
5.66 |
5 |
12240 |
卖出 |
| 09:37:04 |
5.67 |
2 |
12242 |
买入 |
| 09:37:07 |
5.66 |
10 |
12252 |
卖出 |
| 09:37:10 |
5.66 |
9 |
12261 |
卖出 |
| 09:37:13 |
5.67 |
26 |
12287 |
买入 |
| 09:37:16 |
5.67 |
1 |
12288 |
买入 |
| 09:37:19 |
5.67 |
7 |
12295 |
买入 |
| 09:37:22 |
5.67 |
6 |
12301 |
买入 |
| 09:37:28 |
5.66 |
136 |
12437 |
卖出 |
| 09:37:31 |
5.66 |
9 |
12446 |
卖出 |
| 09:37:34 |
5.66 |
71 |
12517 |
卖出 |
| 09:37:37 |
5.67 |
29 |
12546 |
卖出 |
| 09:37:40 |
5.67 |
13 |
12559 |
卖出 |
| 09:37:43 |
5.68 |
11 |
12570 |
买入 |
| 09:37:46 |
5.68 |
13 |
12583 |
买入 |
| 09:37:49 |
5.68 |
104 |
12687 |
买入 |
| 09:37:52 |
5.68 |
196 |
12883 |
买入 |
| 09:37:55 |
5.68 |
16 |
12899 |
卖出 |
| 09:37:58 |
5.69 |
213 |
13112 |
买入 |
| 09:38:01 |
5.69 |
253 |
13365 |
买入 |
| 09:38:04 |
5.69 |
105 |
13470 |
卖出 |
| 09:38:07 |
5.69 |
113 |
13583 |
买入 |
| 09:38:10 |
5.68 |
20 |
13603 |
卖出 |
| 09:38:13 |
5.68 |
6 |
13609 |
卖出 |
| 09:38:16 |
5.68 |
8 |
13617 |
卖出 |
| 09:38:19 |
5.69 |
6 |
13623 |
买入 |
| 09:38:22 |
5.68 |
31 |
13654 |
卖出 |
| 09:38:25 |
5.68 |
41 |
13695 |
卖出 |
| 09:38:28 |
5.68 |
34 |
13729 |
买入 |
| 09:38:31 |
5.68 |
15 |
13744 |
买入 |
| 09:38:34 |
5.68 |
1 |
13745 |
买入 |
| 09:38:37 |
5.67 |
3 |
13748 |
卖出 |
| 09:38:40 |
5.68 |
5 |
13753 |
买入 |
| 09:38:43 |
5.67 |
6 |
13759 |
卖出 |
| 09:38:46 |
5.67 |
3 |
13762 |
卖出 |
| 09:38:49 |
5.67 |
6 |
13768 |
卖出 |
| 09:38:52 |
5.67 |
6 |
13774 |
卖出 |
| 09:38:55 |
5.68 |
2 |
13776 |
买入 |
| 09:38:58 |
5.67 |
4 |
13780 |
卖出 |
| 09:39:01 |
5.68 |
2 |
13782 |
买入 |
| 09:39:04 |
5.67 |
48 |
13830 |
卖出 |
| 09:39:07 |
5.67 |
168 |
13998 |
卖出 |
| 09:39:10 |
5.67 |
24 |
14022 |
卖出 |
| 09:39:13 |
5.67 |
1 |
14023 |
买入 |
| 09:39:19 |
5.67 |
5 |
14028 |
买入 |
| 09:39:22 |
5.66 |
2 |
14030 |
卖出 |
| 09:39:25 |
5.67 |
7 |
14037 |
买入 |
| 09:39:28 |
5.66 |
2 |
14039 |
卖出 |
| 09:39:31 |
5.68 |
212 |
14251 |
买入 |
| 09:39:34 |
5.66 |
14 |
14265 |
卖出 |
| 09:39:40 |
5.68 |
151 |
14416 |
买入 |
| 09:39:43 |
5.67 |
46 |
14462 |
卖出 |
| 09:39:46 |
5.67 |
14 |
14476 |
卖出 |
| 09:39:49 |
5.68 |
115 |
14591 |
买入 |
| 09:39:52 |
5.67 |
12 |
14603 |
卖出 |
| 09:39:55 |
5.68 |
61 |
14664 |
买入 |
| 09:40:01 |
5.68 |
60 |
14724 |
买入 |
| 09:40:04 |
5.68 |
179 |
14903 |
买入 |
| 09:40:07 |
5.67 |
118 |
15021 |
卖出 |
| 09:40:10 |
5.68 |
35 |
15056 |
买入 |
| 09:40:13 |
5.69 |
3 |
15059 |
买入 |
| 09:40:16 |
5.68 |
1 |
15060 |
卖出 |
| 09:40:22 |
5.68 |
14 |
15074 |
卖出 |
| 09:40:25 |
5.67 |
143 |
15217 |
卖出 |
| 09:40:28 |
5.7 |
4 |
15221 |
买入 |
| 09:40:31 |
5.67 |
2 |
15223 |
卖出 |
| 09:40:34 |
5.7 |
47 |
15270 |
买入 |
| 09:40:37 |
5.68 |
17 |
15287 |
卖出 |
| 09:40:40 |
5.7 |
9 |
15296 |
买入 |
| 09:40:43 |
5.7 |
3 |
15299 |
买入 |
| 09:40:46 |
5.68 |
5 |
15304 |
卖出 |
| 09:40:49 |
5.7 |
12 |
15316 |
买入 |
| 09:40:52 |
5.69 |
4 |
15320 |
卖出 |
| 09:40:55 |
5.69 |
8 |
15328 |
卖出 |
| 09:40:58 |
5.69 |
7 |
15335 |
卖出 |
| 09:41:01 |
5.68 |
155 |
15490 |
卖出 |
| 09:41:04 |
5.7 |
6 |
15496 |
买入 |
| 09:41:07 |
5.68 |
10 |
15506 |
卖出 |
| 09:41:13 |
5.7 |
2 |
15508 |
买入 |
| 09:41:19 |
5.69 |
4 |
15512 |
卖出 |
| 09:41:22 |
5.7 |
31 |
15543 |
买入 |
| 09:41:25 |
5.68 |
4 |
15547 |
卖出 |
| 09:41:28 |
5.69 |
33 |
15580 |
买入 |
| 09:41:31 |
5.69 |
38 |
15618 |
买入 |
| 09:41:34 |
5.69 |
64 |
15682 |
买入 |
| 09:41:37 |
5.68 |
22 |
15704 |
卖出 |
| 09:41:43 |
5.68 |
37 |
15741 |
卖出 |
| 09:41:46 |
5.68 |
10 |
15751 |
卖出 |
| 09:41:49 |
5.67 |
816 |
16567 |
卖出 |
| 09:41:52 |
5.68 |
133 |
16700 |
买入 |
| 09:41:55 |
5.68 |
1 |
16701 |
买入 |
| 09:41:58 |
5.69 |
319 |
17020 |
买入 |
| 09:42:01 |
5.68 |
44 |
17064 |
卖出 |
| 09:42:04 |
5.69 |
42 |
17106 |
买入 |
| 09:42:07 |
5.69 |
221 |
17327 |
买入 |
| 09:42:10 |
5.7 |
794 |
18121 |
买入 |
| 09:42:13 |
5.7 |
97 |
18218 |
卖出 |
| 09:42:16 |
5.7 |
2 |
18220 |
买入 |
| 09:42:19 |
5.72 |
583 |
18803 |
买入 |
| 09:42:22 |
5.69 |
33 |
18836 |
卖出 |
| 09:42:25 |
5.7 |
9 |
18845 |
买入 |
| 09:42:28 |
5.71 |
8 |
18853 |
买入 |
| 09:42:31 |
5.7 |
34 |
18887 |
卖出 |
| 09:42:34 |
5.71 |
3 |
18890 |
买入 |
| 09:42:40 |
5.7 |
63 |
18953 |
卖出 |
| 09:42:43 |
5.71 |
25 |
18978 |
买入 |
| 09:42:46 |
5.71 |
30 |
19008 |
买入 |
| 09:42:49 |
5.71 |
13 |
19021 |
买入 |
| 09:42:52 |
5.7 |
12 |
19033 |
卖出 |
| 09:42:55 |
5.71 |
253 |
19286 |
买入 |
| 09:43:01 |
5.71 |
134 |
19420 |
买入 |
| 09:43:04 |
5.71 |
2 |
19422 |
买入 |
| 09:43:07 |
5.7 |
115 |
19537 |
卖出 |
| 09:43:10 |
5.7 |
6 |
19543 |
卖出 |
| 09:43:13 |
5.71 |
1 |
19544 |
买入 |
| 09:43:16 |
5.71 |
321 |
19865 |
买入 |
| 09:43:22 |
5.7 |
3 |
19868 |
卖出 |
| 09:43:25 |
5.71 |
16 |
19884 |
买入 |
| 09:43:28 |
5.73 |
1154 |
21038 |
买入 |
| 09:43:31 |
5.71 |
56 |
21094 |
卖出 |
| 09:43:34 |
5.71 |
3 |
21097 |
买入 |
| 09:43:37 |
5.71 |
135 |
21232 |
买入 |
| 09:43:43 |
5.71 |
1 |
21233 |
买入 |
| 09:43:46 |
5.7 |
3 |
21236 |
卖出 |
| 09:43:49 |
5.7 |
5 |
21241 |
卖出 |
| 09:43:52 |
5.7 |
29 |
21270 |
卖出 |
| 09:43:55 |
5.71 |
4 |
21274 |
买入 |
| 09:44:01 |
5.71 |
1 |
21275 |
买入 |
| 09:44:04 |
5.71 |
157 |
21432 |
买入 |
| 09:44:07 |
5.71 |
59 |
21491 |
买入 |
| 09:44:10 |
5.71 |
26 |
21517 |
买入 |
| 09:44:13 |
5.71 |
250 |
21767 |
买入 |
| 09:44:16 |
5.71 |
179 |
21946 |
卖出 |
| 09:44:19 |
5.71 |
3 |
21949 |
卖出 |
| 09:44:22 |
5.71 |
130 |
22079 |
卖出 |
| 09:44:25 |
5.71 |
14 |
22093 |
买入 |
| 09:44:28 |
5.71 |
33 |
22126 |
买入 |
| 09:44:31 |
5.71 |
47 |
22173 |
买入 |
| 09:44:34 |
5.72 |
19 |
22192 |
买入 |
| 09:44:43 |
5.72 |
2 |
22194 |
买入 |
| 09:44:46 |
5.72 |
195 |
22389 |
买入 |
| 09:44:49 |
5.72 |
3 |
22392 |
买入 |
| 09:44:52 |
5.71 |
8 |
22400 |
卖出 |
| 09:44:58 |
5.72 |
10 |
22410 |
买入 |
| 09:45:01 |
5.71 |
21 |
22431 |
卖出 |
| 09:45:04 |
5.71 |
8 |
22439 |
卖出 |
| 09:45:07 |
5.72 |
3 |
22442 |
买入 |
| 09:45:13 |
5.71 |
13 |
22455 |
卖出 |
| 09:45:16 |
5.72 |
24 |
22479 |
买入 |
| 09:45:19 |
5.71 |
5 |
22484 |
卖出 |
| 09:45:22 |
5.71 |
4 |
22488 |
卖出 |
| 09:45:25 |
5.72 |
8 |
22496 |
买入 |
| 09:45:28 |
5.72 |
18 |
22514 |
买入 |
| 09:45:31 |
5.72 |
1 |
22515 |
买入 |
| 09:45:37 |
5.71 |
2 |
22517 |
卖出 |
| 09:45:40 |
5.71 |
5 |
22522 |
卖出 |
| 09:45:49 |
5.71 |
100 |
22622 |
卖出 |
| 09:45:52 |
5.71 |
77 |
22699 |
卖出 |
| 09:45:55 |
5.72 |
1184 |
23883 |
买入 |
| 09:45:58 |
5.74 |
124 |
24007 |
买入 |
| 09:46:01 |
5.71 |
29 |
24036 |
卖出 |
| 09:46:04 |
5.73 |
148 |
24184 |
买入 |
| 09:46:07 |
5.74 |
28 |
24212 |
买入 |
| 09:46:10 |
5.72 |
168 |
24380 |
卖出 |
| 09:46:16 |
5.71 |
338 |
24718 |
卖出 |
| 09:46:19 |
5.71 |
29 |
24747 |
买入 |
| 09:46:22 |
5.7 |
2 |
24749 |
卖出 |
| 09:46:25 |
5.71 |
3 |
24752 |
买入 |
| 09:46:28 |
5.71 |
5 |
24757 |
买入 |