贵航股份[600523]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
20.3 |
1 |
1 |
集合竞价 |
| 09:15:03 |
20.6 |
1 |
1 |
集合竞价 |
| 09:15:10 |
19.6 |
64 |
64 |
集合竞价 |
| 09:16:36 |
19.61 |
409 |
409 |
集合竞价 |
| 09:16:39 |
19.63 |
409 |
409 |
集合竞价 |
| 09:16:51 |
19.68 |
409 |
409 |
集合竞价 |
| 09:17:21 |
19.7 |
409 |
409 |
集合竞价 |
| 09:17:39 |
20 |
409 |
409 |
集合竞价 |
| 09:19:00 |
21.5 |
2 |
2 |
集合竞价 |
| 09:20:06 |
21.3 |
24 |
24 |
集合竞价 |
| 09:20:30 |
21.03 |
32 |
32 |
集合竞价 |
| 09:21:51 |
21.04 |
32 |
32 |
集合竞价 |
| 09:22:15 |
21.13 |
41 |
41 |
集合竞价 |
| 09:23:09 |
21.3 |
63 |
63 |
集合竞价 |
| 09:23:45 |
21.31 |
65 |
65 |
集合竞价 |
| 09:24:12 |
21.32 |
90 |
90 |
集合竞价 |
| 09:24:42 |
21.35 |
93 |
93 |
集合竞价 |
| 09:24:51 |
21.4 |
93 |
93 |
集合竞价 |
| 09:24:54 |
21.72 |
106 |
106 |
集合竞价 |
| 09:24:57 |
21.71 |
195 |
195 |
集合竞价 |
| 09:25:05 |
21.71 |
225 |
420 |
卖出 |
| 09:30:00 |
21.71 |
36 |
456 |
卖出 |
| 09:30:03 |
21.69 |
78 |
534 |
卖出 |
| 09:30:06 |
21.68 |
47 |
581 |
卖出 |
| 09:30:09 |
21.4 |
25 |
606 |
卖出 |
| 09:30:12 |
21.4 |
27 |
633 |
卖出 |
| 09:30:15 |
21.4 |
27 |
660 |
卖出 |
| 09:30:18 |
21.35 |
54 |
714 |
卖出 |
| 09:30:21 |
21.32 |
31 |
745 |
卖出 |
| 09:30:24 |
21.3 |
106 |
851 |
卖出 |
| 09:30:27 |
21.21 |
66 |
917 |
卖出 |
| 09:30:30 |
21.24 |
10 |
927 |
买入 |
| 09:30:33 |
21.21 |
51 |
978 |
卖出 |
| 09:30:36 |
21.21 |
28 |
1006 |
卖出 |
| 09:30:39 |
21.21 |
34 |
1040 |
买入 |
| 09:30:42 |
21.18 |
19 |
1059 |
卖出 |
| 09:30:45 |
21.22 |
52 |
1111 |
买入 |
| 09:30:48 |
21.2 |
41 |
1152 |
卖出 |
| 09:30:51 |
21.18 |
9 |
1161 |
卖出 |
| 09:30:54 |
21.17 |
11 |
1172 |
卖出 |
| 09:30:57 |
21.14 |
38 |
1210 |
卖出 |
| 09:31:00 |
21.14 |
29 |
1239 |
卖出 |
| 09:31:03 |
21.13 |
35 |
1274 |
卖出 |
| 09:31:06 |
21.13 |
20 |
1294 |
卖出 |
| 09:31:09 |
21.14 |
44 |
1338 |
买入 |
| 09:31:12 |
21.14 |
164 |
1502 |
买入 |
| 09:31:15 |
21.16 |
31 |
1533 |
买入 |
| 09:31:18 |
21.13 |
17 |
1550 |
卖出 |
| 09:31:21 |
21.14 |
7 |
1557 |
卖出 |
| 09:31:24 |
21.14 |
21 |
1578 |
卖出 |
| 09:31:27 |
21.18 |
62 |
1640 |
买入 |
| 09:31:30 |
21.21 |
124 |
1764 |
买入 |
| 09:31:33 |
21.2 |
27 |
1791 |
卖出 |
| 09:31:36 |
21.18 |
125 |
1916 |
卖出 |
| 09:31:39 |
21.18 |
4 |
1920 |
卖出 |
| 09:31:42 |
21.19 |
8 |
1928 |
卖出 |
| 09:31:45 |
21.22 |
15 |
1943 |
买入 |
| 09:31:48 |
21.19 |
6 |
1949 |
卖出 |
| 09:31:51 |
21.18 |
48 |
1997 |
卖出 |
| 09:31:54 |
21.19 |
31 |
2028 |
买入 |
| 09:31:57 |
21.17 |
50 |
2078 |
卖出 |
| 09:32:00 |
21.17 |
43 |
2121 |
卖出 |
| 09:32:03 |
21.16 |
110 |
2231 |
卖出 |
| 09:32:06 |
21.17 |
53 |
2284 |
买入 |
| 09:32:12 |
21.17 |
64 |
2348 |
买入 |
| 09:32:15 |
21.22 |
72 |
2420 |
买入 |
| 09:32:18 |
21.22 |
8 |
2428 |
卖出 |
| 09:32:21 |
21.22 |
9 |
2437 |
卖出 |
| 09:32:24 |
21.25 |
15 |
2452 |
买入 |
| 09:32:27 |
21.3 |
20 |
2472 |
买入 |
| 09:32:30 |
21.2 |
15 |
2487 |
卖出 |
| 09:32:33 |
21.27 |
12 |
2499 |
买入 |
| 09:32:36 |
21.27 |
3 |
2502 |
卖出 |
| 09:32:39 |
21.27 |
15 |
2517 |
卖出 |
| 09:32:42 |
21.29 |
118 |
2635 |
买入 |
| 09:32:45 |
21.27 |
66 |
2701 |
卖出 |
| 09:32:48 |
21.27 |
5 |
2706 |
买入 |
| 09:32:51 |
21.26 |
19 |
2725 |
卖出 |
| 09:32:54 |
21.27 |
35 |
2760 |
买入 |
| 09:32:57 |
21.22 |
39 |
2799 |
卖出 |
| 09:33:00 |
21.22 |
2 |
2801 |
买入 |
| 09:33:03 |
21.25 |
9 |
2810 |
买入 |
| 09:33:06 |
21.25 |
2 |
2812 |
卖出 |
| 09:33:12 |
21.25 |
8 |
2820 |
买入 |
| 09:33:15 |
21.25 |
5 |
2825 |
买入 |
| 09:33:18 |
21.25 |
64 |
2889 |
买入 |
| 09:33:21 |
21.25 |
290 |
3179 |
卖出 |
| 09:33:24 |
21.27 |
26 |
3205 |
买入 |
| 09:33:27 |
21.29 |
76 |
3281 |
买入 |
| 09:33:33 |
21.29 |
57 |
3338 |
买入 |
| 09:33:39 |
21.21 |
70 |
3408 |
卖出 |
| 09:33:42 |
21.29 |
23 |
3431 |
买入 |
| 09:33:45 |
21.25 |
1 |
3432 |
卖出 |
| 09:33:51 |
21.25 |
30 |
3462 |
卖出 |
| 09:33:54 |
21.32 |
19 |
3481 |
买入 |
| 09:33:57 |
21.32 |
5 |
3486 |
卖出 |
| 09:34:00 |
21.32 |
47 |
3533 |
卖出 |
| 09:34:03 |
21.33 |
30 |
3563 |
买入 |
| 09:34:06 |
21.31 |
9 |
3572 |
卖出 |
| 09:34:12 |
21.33 |
16 |
3588 |
买入 |
| 09:34:15 |
21.33 |
9 |
3597 |
卖出 |
| 09:34:18 |
21.26 |
3 |
3600 |
卖出 |
| 09:34:21 |
21.24 |
4 |
3604 |
卖出 |
| 09:34:33 |
21.28 |
2 |
3606 |
买入 |
| 09:34:42 |
21.27 |
8 |
3614 |
卖出 |
| 09:34:45 |
21.28 |
4 |
3618 |
买入 |
| 09:34:48 |
21.32 |
15 |
3633 |
买入 |
| 09:34:51 |
21.3 |
5 |
3638 |
卖出 |
| 09:35:00 |
21.3 |
27 |
3665 |
卖出 |
| 09:35:03 |
21.28 |
10 |
3675 |
卖出 |
| 09:35:06 |
21.29 |
12 |
3687 |
买入 |
| 09:35:09 |
21.28 |
30 |
3717 |
卖出 |
| 09:35:12 |
21.28 |
13 |
3730 |
卖出 |
| 09:35:15 |
21.33 |
17 |
3747 |
买入 |
| 09:35:24 |
21.37 |
9 |
3756 |
买入 |
| 09:35:36 |
21.41 |
88 |
3844 |
买入 |
| 09:35:39 |
21.4 |
12 |
3856 |
卖出 |
| 09:35:42 |
21.41 |
9 |
3865 |
买入 |
| 09:35:48 |
21.41 |
5 |
3870 |
买入 |
| 09:36:03 |
21.36 |
9 |
3879 |
卖出 |
| 09:36:09 |
21.36 |
4 |
3883 |
卖出 |
| 09:36:15 |
21.36 |
59 |
3942 |
买入 |
| 09:36:18 |
21.36 |
1 |
3943 |
卖出 |
| 09:36:21 |
21.39 |
11 |
3954 |
买入 |
| 09:36:27 |
21.37 |
1 |
3955 |
卖出 |
| 09:36:42 |
21.36 |
63 |
4018 |
卖出 |
| 09:36:45 |
21.33 |
2 |
4020 |
卖出 |
| 09:36:48 |
21.33 |
6 |
4026 |
卖出 |
| 09:36:51 |
21.33 |
1 |
4027 |
卖出 |
| 09:36:54 |
21.32 |
5 |
4032 |
卖出 |
| 09:36:57 |
21.3 |
13 |
4045 |
卖出 |
| 09:37:00 |
21.3 |
1 |
4046 |
卖出 |
| 09:37:03 |
21.33 |
6 |
4052 |
买入 |
| 09:37:06 |
21.3 |
13 |
4065 |
卖出 |
| 09:37:09 |
21.32 |
2 |
4067 |
买入 |
| 09:37:12 |
21.31 |
5 |
4072 |
卖出 |
| 09:37:15 |
21.31 |
1 |
4073 |
卖出 |
| 09:37:18 |
21.32 |
4 |
4077 |
买入 |
| 09:37:24 |
21.34 |
57 |
4134 |
买入 |
| 09:37:27 |
21.38 |
17 |
4151 |
买入 |
| 09:37:33 |
21.37 |
7 |
4158 |
卖出 |
| 09:37:36 |
21.36 |
20 |
4178 |
卖出 |
| 09:37:39 |
21.38 |
80 |
4258 |
买入 |
| 09:37:42 |
21.39 |
53 |
4311 |
买入 |
| 09:37:45 |
21.45 |
21 |
4332 |
买入 |
| 09:37:54 |
21.48 |
25 |
4357 |
买入 |
| 09:38:00 |
21.48 |
10 |
4367 |
买入 |
| 09:38:03 |
21.47 |
12 |
4379 |
买入 |
| 09:38:06 |
21.44 |
2 |
4381 |
卖出 |
| 09:38:09 |
21.44 |
20 |
4401 |
卖出 |
| 09:38:12 |
21.4 |
12 |
4413 |
卖出 |
| 09:38:15 |
21.44 |
11 |
4424 |
买入 |
| 09:38:18 |
21.44 |
8 |
4432 |
买入 |
| 09:38:24 |
21.4 |
2 |
4434 |
卖出 |
| 09:38:27 |
21.4 |
7 |
4441 |
买入 |
| 09:38:30 |
21.4 |
4 |
4445 |
卖出 |
| 09:38:33 |
21.43 |
11 |
4456 |
买入 |
| 09:38:51 |
21.42 |
5 |
4461 |
卖出 |
| 09:38:54 |
21.41 |
7 |
4468 |
卖出 |
| 09:38:57 |
21.43 |
43 |
4511 |
买入 |
| 09:39:00 |
21.39 |
24 |
4535 |
卖出 |
| 09:39:03 |
21.38 |
2 |
4537 |
卖出 |
| 09:39:06 |
21.35 |
1 |
4538 |
卖出 |
| 09:39:09 |
21.35 |
10 |
4548 |
买入 |
| 09:39:12 |
21.32 |
5 |
4553 |
卖出 |
| 09:39:15 |
21.32 |
5 |
4558 |
卖出 |
| 09:39:18 |
21.32 |
67 |
4625 |
买入 |
| 09:39:21 |
21.3 |
1 |
4626 |
卖出 |
| 09:39:24 |
21.29 |
84 |
4710 |
卖出 |
| 09:39:27 |
21.32 |
83 |
4793 |
买入 |
| 09:39:30 |
21.3 |
35 |
4828 |
卖出 |
| 09:39:33 |
21.33 |
1 |
4829 |
买入 |
| 09:39:42 |
21.33 |
6 |
4835 |
买入 |
| 09:39:45 |
21.32 |
5 |
4840 |
卖出 |
| 09:39:48 |
21.33 |
15 |
4855 |
买入 |
| 09:39:51 |
21.33 |
2 |
4857 |
卖出 |
| 09:39:54 |
21.33 |
1 |
4858 |
卖出 |
| 09:39:57 |
21.37 |
12 |
4870 |
买入 |
| 09:40:00 |
21.37 |
5 |
4875 |
买入 |
| 09:40:06 |
21.33 |
9 |
4884 |
卖出 |
| 09:40:09 |
21.33 |
11 |
4895 |
卖出 |
| 09:40:12 |
21.34 |
4 |
4899 |
买入 |
| 09:40:15 |
21.33 |
3 |
4902 |
卖出 |
| 09:40:18 |
21.33 |
81 |
4983 |
卖出 |
| 09:40:21 |
21.32 |
34 |
5017 |
卖出 |
| 09:40:24 |
21.37 |
22 |
5039 |
买入 |
| 09:40:30 |
21.32 |
4 |
5043 |
买入 |
| 09:40:36 |
21.3 |
46 |
5089 |
卖出 |
| 09:40:39 |
21.3 |
6 |
5095 |
卖出 |
| 09:40:42 |
21.3 |
16 |
5111 |
卖出 |
| 09:40:45 |
21.3 |
4 |
5115 |
卖出 |
| 09:40:48 |
21.29 |
4 |
5119 |
卖出 |
| 09:40:51 |
21.28 |
16 |
5135 |
卖出 |
| 09:40:54 |
21.28 |
34 |
5169 |
卖出 |
| 09:40:57 |
21.27 |
36 |
5205 |
卖出 |
| 09:41:00 |
21.27 |
18 |
5223 |
卖出 |
| 09:41:06 |
21.27 |
14 |
5237 |
买入 |
| 09:41:09 |
21.27 |
13 |
5250 |
买入 |
| 09:41:12 |
21.24 |
177 |
5427 |
卖出 |
| 09:41:15 |
21.24 |
24 |
5451 |
买入 |
| 09:41:18 |
21.23 |
38 |
5489 |
卖出 |
| 09:41:21 |
21.22 |
20 |
5509 |
卖出 |
| 09:41:24 |
21.22 |
6 |
5515 |
卖出 |
| 09:41:27 |
21.23 |
14 |
5529 |
买入 |
| 09:41:30 |
21.21 |
55 |
5584 |
卖出 |
| 09:41:39 |
21.23 |
4 |
5588 |
买入 |
| 09:41:42 |
21.23 |
18 |
5606 |
卖出 |
| 09:41:45 |
21.23 |
1 |
5607 |
卖出 |
| 09:41:48 |
21.23 |
6 |
5613 |
卖出 |
| 09:41:51 |
21.23 |
2 |
5615 |
卖出 |
| 09:41:57 |
21.21 |
15 |
5630 |
卖出 |
| 09:42:00 |
21.22 |
91 |
5721 |
买入 |
| 09:42:03 |
21.2 |
26 |
5747 |
卖出 |
| 09:42:06 |
21.18 |
47 |
5794 |
卖出 |
| 09:42:09 |
21.19 |
13 |
5807 |
买入 |
| 09:42:12 |
21.17 |
51 |
5858 |
卖出 |
| 09:42:18 |
21.17 |
3 |
5861 |
卖出 |
| 09:42:21 |
21.19 |
7 |
5868 |
买入 |
| 09:42:24 |
21.2 |
2 |
5870 |
买入 |
| 09:42:27 |
21.19 |
53 |
5923 |
卖出 |
| 09:42:30 |
21.19 |
34 |
5957 |
卖出 |
| 09:42:36 |
21.19 |
27 |
5984 |
卖出 |
| 09:42:39 |
21.19 |
59 |
6043 |
卖出 |
| 09:42:42 |
21.18 |
69 |
6112 |
卖出 |
| 09:42:51 |
21.17 |
22 |
6134 |
卖出 |
| 09:42:57 |
21.2 |
10 |
6144 |
买入 |
| 09:43:06 |
21.17 |
3 |
6147 |
卖出 |
| 09:43:09 |
21.2 |
7 |
6154 |
买入 |
| 09:43:12 |
21.19 |
16 |
6170 |
卖出 |
| 09:43:15 |
21.19 |
26 |
6196 |
卖出 |
| 09:43:18 |
21.17 |
1 |
6197 |
卖出 |
| 09:43:21 |
21.19 |
48 |
6245 |
买入 |
| 09:43:33 |
21.23 |
23 |
6268 |
买入 |
| 09:43:42 |
21.23 |
5 |
6273 |
卖出 |
| 09:43:45 |
21.23 |
14 |
6287 |
卖出 |
| 09:43:48 |
21.3 |
1 |
6288 |
买入 |
| 09:43:51 |
21.3 |
4 |
6292 |
卖出 |
| 09:43:54 |
21.32 |
19 |
6311 |
买入 |
| 09:43:57 |
21.27 |
15 |
6326 |
卖出 |
| 09:44:00 |
21.25 |
22 |
6348 |
卖出 |
| 09:44:03 |
21.23 |
17 |
6365 |
卖出 |
| 09:44:12 |
21.21 |
22 |
6387 |
卖出 |
| 09:44:15 |
21.21 |
75 |
6462 |
卖出 |
| 09:44:18 |
21.22 |
30 |
6492 |
买入 |
| 09:44:21 |
21.2 |
165 |
6657 |
卖出 |
| 09:44:24 |
21.19 |
5 |
6662 |
卖出 |
| 09:44:27 |
21.18 |
2 |
6664 |
卖出 |
| 09:44:31 |
21.18 |
8 |
6672 |
卖出 |
| 09:44:33 |
21.18 |
1 |
6673 |
买入 |
| 09:44:36 |
21.18 |
5 |
6678 |
买入 |
| 09:44:39 |
21.19 |
1 |
6679 |
买入 |
| 09:44:42 |
21.23 |
4 |
6683 |
买入 |
| 09:44:45 |
21.23 |
22 |
6705 |
买入 |
| 09:44:48 |
21.23 |
41 |
6746 |
买入 |
| 09:44:51 |
21.22 |
26 |
6772 |
卖出 |
| 09:44:54 |
21.2 |
10 |
6782 |
卖出 |
| 09:45:03 |
21.3 |
48 |
6830 |
买入 |
| 09:45:09 |
21.32 |
280 |
7110 |
买入 |
| 09:45:12 |
21.31 |
33 |
7143 |
卖出 |
| 09:45:15 |
21.31 |
47 |
7190 |
卖出 |
| 09:45:21 |
21.37 |
12 |
7202 |
买入 |
| 09:45:27 |
21.38 |
26 |
7228 |
买入 |
| 09:45:30 |
21.38 |
52 |
7280 |
买入 |
| 09:45:33 |
21.36 |
4 |
7284 |
卖出 |
| 09:45:36 |
21.36 |
11 |
7295 |
卖出 |
| 09:45:42 |
21.4 |
6 |
7301 |
买入 |
| 09:45:57 |
21.4 |
25 |
7326 |
买入 |
| 09:46:00 |
21.45 |
8 |
7334 |
买入 |
| 09:46:06 |
21.47 |
20 |
7354 |
买入 |
| 09:46:12 |
21.45 |
1 |
7355 |
卖出 |
| 09:46:15 |
21.45 |
24 |
7379 |
卖出 |
| 09:46:18 |
21.41 |
30 |
7409 |
卖出 |
| 09:46:21 |
21.37 |
212 |
7621 |
卖出 |
| 09:46:24 |
21.39 |
20 |
7641 |
买入 |
| 09:46:27 |
21.37 |
12 |
7653 |
卖出 |
| 09:46:30 |
21.41 |
4 |
7657 |
买入 |
| 09:46:33 |
21.41 |
2 |
7659 |
买入 |
| 09:46:36 |
21.38 |
1 |
7660 |
卖出 |
| 09:46:39 |
21.41 |
14 |
7674 |
买入 |
| 09:46:42 |
21.41 |
1 |
7675 |
卖出 |
| 09:46:45 |
21.43 |
16 |
7691 |
买入 |
| 09:46:48 |
21.45 |
2 |
7693 |
买入 |
| 09:46:54 |
21.45 |
25 |
7718 |
卖出 |
| 09:46:57 |
21.46 |
17 |
7735 |
买入 |
| 09:47:00 |
21.47 |
16 |
7751 |
买入 |
| 09:47:03 |
21.47 |
9 |
7760 |
买入 |
| 09:47:06 |
21.46 |
13 |
7773 |
卖出 |
| 09:47:09 |
21.47 |
20 |
7793 |
买入 |
| 09:47:12 |
21.48 |
29 |
7822 |
买入 |
| 09:47:15 |
21.48 |
1 |
7823 |
卖出 |
| 09:47:18 |
21.45 |
166 |
7989 |
卖出 |
| 09:47:21 |
21.43 |
12 |
8001 |
卖出 |
| 09:47:24 |
21.42 |
9 |
8010 |
卖出 |
| 09:47:27 |
21.45 |
15 |
8025 |
买入 |
| 09:47:30 |
21.45 |
5 |
8030 |
买入 |
| 09:47:33 |
21.45 |
1 |
8031 |
买入 |
| 09:47:36 |
21.46 |
10 |
8041 |
买入 |
| 09:47:42 |
21.46 |
68 |
8109 |
买入 |
| 09:47:45 |
21.45 |
25 |
8134 |
卖出 |
| 09:47:48 |
21.43 |
12 |
8146 |
卖出 |