中航沈飞[600760]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
53 |
2 |
2 |
集合竞价 |
| 09:15:04 |
53.27 |
12 |
12 |
集合竞价 |
| 09:15:07 |
53.96 |
25 |
25 |
集合竞价 |
| 09:15:13 |
53.8 |
41 |
41 |
集合竞价 |
| 09:16:22 |
53.75 |
57 |
57 |
集合竞价 |
| 09:16:34 |
53.69 |
57 |
57 |
集合竞价 |
| 09:16:37 |
53.55 |
55 |
55 |
集合竞价 |
| 09:18:58 |
53.6 |
69 |
69 |
集合竞价 |
| 09:23:43 |
53.57 |
214 |
214 |
集合竞价 |
| 09:23:55 |
53.59 |
243 |
243 |
集合竞价 |
| 09:23:58 |
53.57 |
248 |
248 |
集合竞价 |
| 09:24:10 |
53.5 |
325 |
325 |
集合竞价 |
| 09:24:40 |
53.52 |
492 |
492 |
集合竞价 |
| 09:24:43 |
53.5 |
530 |
530 |
集合竞价 |
| 09:25:02 |
53.5 |
667 |
1197 |
卖出 |
| 09:30:01 |
53.41 |
150 |
1347 |
卖出 |
| 09:30:04 |
53.45 |
135 |
1482 |
买入 |
| 09:30:07 |
53.47 |
252 |
1734 |
买入 |
| 09:30:10 |
53.36 |
390 |
2124 |
卖出 |
| 09:30:13 |
53.48 |
315 |
2439 |
买入 |
| 09:30:16 |
53.36 |
122 |
2561 |
卖出 |
| 09:30:19 |
53.35 |
77 |
2638 |
卖出 |
| 09:30:22 |
53.35 |
38 |
2676 |
买入 |
| 09:30:25 |
53.4 |
49 |
2725 |
买入 |
| 09:30:28 |
53.36 |
82 |
2807 |
卖出 |
| 09:30:31 |
53.42 |
76 |
2883 |
买入 |
| 09:30:34 |
53.4 |
54 |
2937 |
卖出 |
| 09:30:37 |
53.4 |
33 |
2970 |
卖出 |
| 09:30:40 |
53.4 |
189 |
3159 |
卖出 |
| 09:30:43 |
53.35 |
52 |
3211 |
卖出 |
| 09:30:46 |
53.38 |
118 |
3329 |
买入 |
| 09:30:49 |
53.35 |
36 |
3365 |
卖出 |
| 09:30:52 |
53.33 |
23 |
3388 |
卖出 |
| 09:30:55 |
53.35 |
56 |
3444 |
买入 |
| 09:30:58 |
53.35 |
60 |
3504 |
卖出 |
| 09:31:01 |
53.34 |
10 |
3514 |
卖出 |
| 09:31:04 |
53.33 |
80 |
3594 |
卖出 |
| 09:31:07 |
53.31 |
46 |
3640 |
卖出 |
| 09:31:10 |
53.31 |
23 |
3663 |
卖出 |
| 09:31:13 |
53.29 |
84 |
3747 |
卖出 |
| 09:31:16 |
53.28 |
67 |
3814 |
卖出 |
| 09:31:19 |
53.28 |
145 |
3959 |
买入 |
| 09:31:22 |
53.28 |
98 |
4057 |
买入 |
| 09:31:25 |
53.27 |
102 |
4159 |
卖出 |
| 09:31:28 |
53.27 |
26 |
4185 |
买入 |
| 09:31:31 |
53.27 |
22 |
4207 |
买入 |
| 09:31:34 |
53.26 |
232 |
4439 |
卖出 |
| 09:31:37 |
53.27 |
124 |
4563 |
买入 |
| 09:31:40 |
53.26 |
9 |
4572 |
卖出 |
| 09:31:43 |
53.25 |
45 |
4617 |
卖出 |
| 09:31:46 |
53.26 |
21 |
4638 |
买入 |
| 09:31:49 |
53.19 |
39 |
4677 |
卖出 |
| 09:31:52 |
53.18 |
39 |
4716 |
卖出 |
| 09:31:55 |
53.18 |
26 |
4742 |
卖出 |
| 09:31:58 |
53.18 |
33 |
4775 |
买入 |
| 09:32:01 |
53.17 |
195 |
4970 |
卖出 |
| 09:32:04 |
53.15 |
38 |
5008 |
卖出 |
| 09:32:07 |
53.16 |
48 |
5056 |
买入 |
| 09:32:10 |
53.16 |
164 |
5220 |
买入 |
| 09:32:13 |
53.16 |
61 |
5281 |
卖出 |
| 09:32:16 |
53.2 |
86 |
5367 |
买入 |
| 09:32:19 |
53.17 |
78 |
5445 |
卖出 |
| 09:32:22 |
53.22 |
20 |
5465 |
买入 |
| 09:32:25 |
53.2 |
40 |
5505 |
卖出 |
| 09:32:28 |
53.22 |
16 |
5521 |
买入 |
| 09:32:31 |
53.2 |
58 |
5579 |
卖出 |
| 09:32:34 |
53.25 |
63 |
5642 |
买入 |
| 09:32:37 |
53.2 |
62 |
5704 |
卖出 |
| 09:32:40 |
53.18 |
97 |
5801 |
卖出 |
| 09:32:43 |
53.17 |
225 |
6026 |
卖出 |
| 09:32:46 |
53.18 |
57 |
6083 |
买入 |
| 09:32:49 |
53.18 |
89 |
6172 |
卖出 |
| 09:32:52 |
53.22 |
57 |
6229 |
卖出 |
| 09:32:55 |
53.2 |
108 |
6337 |
卖出 |
| 09:32:58 |
53.18 |
90 |
6427 |
卖出 |
| 09:33:01 |
53.2 |
76 |
6503 |
买入 |
| 09:33:04 |
53.22 |
40 |
6543 |
买入 |
| 09:33:07 |
53.19 |
57 |
6600 |
卖出 |
| 09:33:10 |
53.18 |
142 |
6742 |
卖出 |
| 09:33:13 |
53.19 |
152 |
6894 |
买入 |
| 09:33:16 |
53.19 |
22 |
6916 |
买入 |
| 09:33:19 |
53.19 |
15 |
6931 |
买入 |
| 09:33:22 |
53.19 |
28 |
6959 |
卖出 |
| 09:33:25 |
53.19 |
162 |
7121 |
卖出 |
| 09:33:28 |
53.17 |
120 |
7241 |
卖出 |
| 09:33:31 |
53.17 |
269 |
7510 |
卖出 |
| 09:33:34 |
53.16 |
55 |
7565 |
卖出 |
| 09:33:37 |
53.15 |
125 |
7690 |
卖出 |
| 09:33:40 |
53.16 |
33 |
7723 |
卖出 |
| 09:33:43 |
53.18 |
170 |
7893 |
买入 |
| 09:33:46 |
53.15 |
14 |
7907 |
卖出 |
| 09:33:49 |
53.15 |
139 |
8046 |
卖出 |
| 09:33:52 |
53.16 |
31 |
8077 |
买入 |
| 09:33:55 |
53.16 |
46 |
8123 |
买入 |
| 09:33:58 |
53.15 |
19 |
8142 |
买入 |
| 09:34:01 |
53.13 |
68 |
8210 |
卖出 |
| 09:34:04 |
53.13 |
95 |
8305 |
卖出 |
| 09:34:07 |
53.12 |
110 |
8415 |
卖出 |
| 09:34:10 |
53.12 |
48 |
8463 |
卖出 |
| 09:34:13 |
53.12 |
37 |
8500 |
卖出 |
| 09:34:16 |
53.1 |
272 |
8772 |
卖出 |
| 09:34:19 |
53.1 |
31 |
8803 |
卖出 |
| 09:34:22 |
53.08 |
56 |
8859 |
卖出 |
| 09:34:25 |
53.1 |
60 |
8919 |
买入 |
| 09:34:28 |
53.08 |
97 |
9016 |
卖出 |
| 09:34:31 |
53.07 |
36 |
9052 |
卖出 |
| 09:34:34 |
53.03 |
62 |
9114 |
卖出 |
| 09:34:37 |
53.06 |
28 |
9142 |
买入 |
| 09:34:40 |
53.03 |
93 |
9235 |
卖出 |
| 09:34:43 |
53.05 |
57 |
9292 |
买入 |
| 09:34:46 |
53.03 |
37 |
9329 |
卖出 |
| 09:34:49 |
53.03 |
105 |
9434 |
卖出 |
| 09:34:52 |
53.02 |
276 |
9710 |
卖出 |
| 09:34:55 |
53.05 |
35 |
9745 |
买入 |
| 09:34:58 |
53.02 |
135 |
9880 |
卖出 |
| 09:35:01 |
53.04 |
53 |
9933 |
买入 |
| 09:35:04 |
53.05 |
143 |
10076 |
买入 |
| 09:35:07 |
53.03 |
115 |
10191 |
卖出 |
| 09:35:10 |
53.03 |
56 |
10247 |
买入 |
| 09:35:13 |
53.05 |
107 |
10354 |
买入 |
| 09:35:16 |
53.06 |
84 |
10438 |
买入 |
| 09:35:19 |
53.05 |
13 |
10451 |
卖出 |
| 09:35:22 |
53.08 |
46 |
10497 |
买入 |
| 09:35:25 |
53.09 |
12 |
10509 |
买入 |
| 09:35:28 |
53.09 |
8 |
10517 |
卖出 |
| 09:35:31 |
53.1 |
8 |
10525 |
买入 |
| 09:35:34 |
53.09 |
76 |
10601 |
卖出 |
| 09:35:37 |
53.12 |
22 |
10623 |
买入 |
| 09:35:40 |
53.1 |
37 |
10660 |
卖出 |
| 09:35:43 |
53.11 |
18 |
10678 |
买入 |
| 09:35:46 |
53.09 |
105 |
10783 |
卖出 |
| 09:35:49 |
53.11 |
89 |
10872 |
买入 |
| 09:35:52 |
53.11 |
19 |
10891 |
买入 |
| 09:35:55 |
53.11 |
49 |
10940 |
买入 |
| 09:35:58 |
53.1 |
40 |
10980 |
卖出 |
| 09:36:01 |
53.1 |
11 |
10991 |
买入 |
| 09:36:04 |
53.09 |
62 |
11053 |
卖出 |
| 09:36:07 |
53.1 |
44 |
11097 |
买入 |
| 09:36:10 |
53.09 |
21 |
11118 |
卖出 |
| 09:36:13 |
53.11 |
30 |
11148 |
买入 |
| 09:36:16 |
53.1 |
15 |
11163 |
卖出 |
| 09:36:19 |
53.11 |
24 |
11187 |
买入 |
| 09:36:22 |
53.1 |
77 |
11264 |
卖出 |
| 09:36:25 |
53.12 |
18 |
11282 |
卖出 |
| 09:36:28 |
53.09 |
240 |
11522 |
卖出 |
| 09:36:31 |
53.09 |
45 |
11567 |
买入 |
| 09:36:34 |
53.1 |
53 |
11620 |
买入 |
| 09:36:37 |
53.1 |
28 |
11648 |
卖出 |
| 09:36:40 |
53.1 |
2 |
11650 |
卖出 |
| 09:36:43 |
53.04 |
374 |
12024 |
卖出 |
| 09:36:46 |
53.08 |
24 |
12048 |
买入 |
| 09:36:49 |
53.09 |
17 |
12065 |
买入 |
| 09:36:52 |
53.09 |
262 |
12327 |
买入 |
| 09:36:55 |
53.04 |
36 |
12363 |
卖出 |
| 09:36:58 |
53.02 |
29 |
12392 |
卖出 |
| 09:37:01 |
53.08 |
58 |
12450 |
买入 |
| 09:37:04 |
53.05 |
13 |
12463 |
卖出 |
| 09:37:07 |
53.04 |
45 |
12508 |
卖出 |
| 09:37:10 |
53.03 |
25 |
12533 |
卖出 |
| 09:37:13 |
53.04 |
14 |
12547 |
买入 |
| 09:37:16 |
53.05 |
17 |
12564 |
买入 |
| 09:37:19 |
53.05 |
61 |
12625 |
买入 |
| 09:37:22 |
53.08 |
292 |
12917 |
买入 |
| 09:37:25 |
53.1 |
34 |
12951 |
买入 |
| 09:37:28 |
53.1 |
4 |
12955 |
买入 |
| 09:37:31 |
53.09 |
80 |
13035 |
卖出 |
| 09:37:34 |
53.07 |
32 |
13067 |
卖出 |
| 09:37:37 |
53.05 |
68 |
13135 |
卖出 |
| 09:37:40 |
53.07 |
25 |
13160 |
买入 |
| 09:37:46 |
53.06 |
38 |
13198 |
卖出 |
| 09:37:49 |
53.08 |
42 |
13240 |
买入 |
| 09:37:52 |
53.07 |
59 |
13299 |
卖出 |
| 09:37:55 |
53.06 |
6 |
13305 |
卖出 |
| 09:37:58 |
53.11 |
25 |
13330 |
买入 |
| 09:38:01 |
53.1 |
2 |
13332 |
卖出 |
| 09:38:04 |
53.11 |
14 |
13346 |
买入 |
| 09:38:07 |
53.08 |
51 |
13397 |
卖出 |
| 09:38:10 |
53.04 |
252 |
13649 |
卖出 |
| 09:38:13 |
53.05 |
64 |
13713 |
买入 |
| 09:38:16 |
53.09 |
45 |
13758 |
买入 |
| 09:38:19 |
53.05 |
23 |
13781 |
卖出 |
| 09:38:22 |
53.07 |
28 |
13809 |
买入 |
| 09:38:25 |
53.05 |
34 |
13843 |
卖出 |
| 09:38:28 |
53.03 |
94 |
13937 |
卖出 |
| 09:38:31 |
53.07 |
93 |
14030 |
买入 |
| 09:38:34 |
53.04 |
9 |
14039 |
卖出 |
| 09:38:37 |
53.07 |
35 |
14074 |
买入 |
| 09:38:40 |
53.05 |
24 |
14098 |
卖出 |
| 09:38:43 |
53.04 |
141 |
14239 |
卖出 |
| 09:38:46 |
53.07 |
48 |
14287 |
买入 |
| 09:38:49 |
53.05 |
43 |
14330 |
卖出 |
| 09:38:52 |
53.04 |
99 |
14429 |
卖出 |
| 09:38:55 |
53.05 |
23 |
14452 |
买入 |
| 09:38:58 |
53.05 |
86 |
14538 |
买入 |
| 09:39:01 |
53.05 |
27 |
14565 |
买入 |
| 09:39:04 |
53.05 |
51 |
14616 |
卖出 |
| 09:39:07 |
53.06 |
32 |
14648 |
买入 |
| 09:39:10 |
53.03 |
108 |
14756 |
卖出 |
| 09:39:13 |
53.07 |
12 |
14768 |
买入 |
| 09:39:16 |
53.03 |
145 |
14913 |
卖出 |
| 09:39:19 |
53.02 |
179 |
15092 |
卖出 |
| 09:39:22 |
53.03 |
33 |
15125 |
买入 |
| 09:39:25 |
53.03 |
45 |
15170 |
买入 |
| 09:39:28 |
53.03 |
128 |
15298 |
卖出 |
| 09:39:31 |
53.03 |
32 |
15330 |
买入 |
| 09:39:34 |
52.96 |
1305 |
16635 |
卖出 |
| 09:39:37 |
52.96 |
52 |
16687 |
买入 |
| 09:39:40 |
52.95 |
18 |
16705 |
卖出 |
| 09:39:43 |
52.95 |
25 |
16730 |
买入 |
| 09:39:46 |
52.94 |
9 |
16739 |
卖出 |
| 09:39:49 |
52.91 |
58 |
16797 |
卖出 |
| 09:39:52 |
52.91 |
132 |
16929 |
卖出 |
| 09:39:55 |
52.91 |
82 |
17011 |
卖出 |
| 09:39:58 |
52.94 |
187 |
17198 |
买入 |
| 09:40:01 |
52.89 |
181 |
17379 |
卖出 |
| 09:40:04 |
52.89 |
13 |
17392 |
买入 |
| 09:40:07 |
52.88 |
139 |
17531 |
卖出 |
| 09:40:10 |
52.88 |
68 |
17599 |
买入 |
| 09:40:13 |
52.83 |
116 |
17715 |
卖出 |
| 09:40:16 |
52.83 |
128 |
17843 |
卖出 |
| 09:40:19 |
52.82 |
30 |
17873 |
卖出 |
| 09:40:22 |
52.82 |
96 |
17969 |
买入 |
| 09:40:25 |
52.81 |
22 |
17991 |
卖出 |
| 09:40:28 |
52.8 |
71 |
18062 |
卖出 |
| 09:40:31 |
52.8 |
101 |
18163 |
卖出 |
| 09:40:34 |
52.78 |
303 |
18466 |
卖出 |
| 09:40:37 |
52.78 |
79 |
18545 |
买入 |
| 09:40:40 |
52.78 |
124 |
18669 |
买入 |
| 09:40:43 |
52.77 |
103 |
18772 |
卖出 |
| 09:40:46 |
52.77 |
113 |
18885 |
卖出 |
| 09:40:49 |
52.73 |
41 |
18926 |
卖出 |
| 09:40:52 |
52.73 |
44 |
18970 |
卖出 |
| 09:40:55 |
52.73 |
117 |
19087 |
卖出 |
| 09:40:58 |
52.73 |
103 |
19190 |
买入 |
| 09:41:01 |
52.72 |
74 |
19264 |
卖出 |
| 09:41:04 |
52.72 |
137 |
19401 |
卖出 |
| 09:41:07 |
52.72 |
57 |
19458 |
买入 |
| 09:41:10 |
52.72 |
112 |
19570 |
买入 |
| 09:41:13 |
52.72 |
45 |
19615 |
买入 |
| 09:41:16 |
52.72 |
109 |
19724 |
买入 |
| 09:41:19 |
52.72 |
440 |
20164 |
买入 |
| 09:41:22 |
52.73 |
82 |
20246 |
买入 |
| 09:41:25 |
52.73 |
77 |
20323 |
卖出 |
| 09:41:28 |
52.75 |
33 |
20356 |
买入 |
| 09:41:31 |
52.73 |
149 |
20505 |
卖出 |
| 09:41:34 |
52.75 |
82 |
20587 |
买入 |
| 09:41:37 |
52.77 |
15 |
20602 |
买入 |
| 09:41:40 |
52.73 |
15 |
20617 |
卖出 |
| 09:41:43 |
52.75 |
30 |
20647 |
买入 |
| 09:41:46 |
52.77 |
40 |
20687 |
买入 |
| 09:41:49 |
52.75 |
5 |
20692 |
卖出 |
| 09:41:52 |
52.75 |
54 |
20746 |
卖出 |
| 09:41:55 |
52.78 |
15 |
20761 |
买入 |
| 09:41:58 |
52.78 |
40 |
20801 |
买入 |
| 09:42:01 |
52.78 |
35 |
20836 |
卖出 |
| 09:42:04 |
52.78 |
46 |
20882 |
卖出 |
| 09:42:07 |
52.8 |
12 |
20894 |
买入 |
| 09:42:10 |
52.76 |
129 |
21023 |
卖出 |
| 09:42:13 |
52.76 |
127 |
21150 |
买入 |
| 09:42:16 |
52.76 |
76 |
21226 |
买入 |
| 09:42:19 |
52.78 |
70 |
21296 |
买入 |
| 09:42:22 |
52.78 |
8 |
21304 |
买入 |
| 09:42:25 |
52.76 |
57 |
21361 |
卖出 |
| 09:42:28 |
52.76 |
76 |
21437 |
卖出 |
| 09:42:31 |
52.76 |
54 |
21491 |
买入 |
| 09:42:34 |
52.76 |
41 |
21532 |
买入 |
| 09:42:37 |
52.78 |
53 |
21585 |
买入 |
| 09:42:40 |
52.76 |
4 |
21589 |
卖出 |
| 09:42:43 |
52.8 |
11 |
21600 |
买入 |
| 09:42:46 |
52.75 |
307 |
21907 |
卖出 |
| 09:42:49 |
52.78 |
49 |
21956 |
买入 |
| 09:42:52 |
52.78 |
1 |
21957 |
买入 |
| 09:42:55 |
52.79 |
47 |
22004 |
买入 |
| 09:42:58 |
52.79 |
58 |
22062 |
买入 |
| 09:43:01 |
52.8 |
15 |
22077 |
买入 |
| 09:43:04 |
52.79 |
67 |
22144 |
卖出 |
| 09:43:07 |
52.85 |
16 |
22160 |
买入 |
| 09:43:10 |
52.8 |
47 |
22207 |
卖出 |
| 09:43:13 |
52.85 |
7 |
22214 |
买入 |
| 09:43:16 |
52.83 |
16 |
22230 |
卖出 |
| 09:43:19 |
52.83 |
55 |
22285 |
卖出 |
| 09:43:22 |
52.81 |
36 |
22321 |
卖出 |
| 09:43:25 |
52.83 |
34 |
22355 |
买入 |
| 09:43:28 |
52.82 |
5 |
22360 |
卖出 |
| 09:43:31 |
52.81 |
14 |
22374 |
卖出 |
| 09:43:34 |
52.81 |
22 |
22396 |
卖出 |
| 09:43:37 |
52.81 |
14 |
22410 |
卖出 |
| 09:43:40 |
52.84 |
25 |
22435 |
买入 |
| 09:43:43 |
52.82 |
40 |
22475 |
卖出 |
| 09:43:46 |
52.81 |
33 |
22508 |
卖出 |
| 09:43:49 |
52.84 |
14 |
22522 |
买入 |
| 09:43:52 |
52.82 |
9 |
22531 |
卖出 |
| 09:43:55 |
52.83 |
19 |
22550 |
买入 |
| 09:43:58 |
52.83 |
27 |
22577 |
卖出 |
| 09:44:01 |
52.84 |
33 |
22610 |
买入 |
| 09:44:04 |
52.82 |
44 |
22654 |
卖出 |
| 09:44:07 |
52.85 |
29 |
22683 |
买入 |
| 09:44:10 |
52.85 |
13 |
22696 |
买入 |
| 09:44:13 |
52.84 |
10 |
22706 |
卖出 |
| 09:44:16 |
52.83 |
67 |
22773 |
卖出 |