中航重机[600765]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
43.09 |
4 |
4 |
集合竞价 |
| 09:15:07 |
43.3 |
9 |
9 |
集合竞价 |
| 09:15:10 |
43.1 |
10 |
10 |
集合竞价 |
| 09:15:16 |
43.09 |
10 |
10 |
集合竞价 |
| 09:21:04 |
43 |
35 |
35 |
集合竞价 |
| 09:22:13 |
42.99 |
37 |
37 |
集合竞价 |
| 09:22:16 |
43 |
42 |
42 |
集合竞价 |
| 09:22:25 |
42.96 |
52 |
52 |
集合竞价 |
| 09:23:04 |
42.9 |
55 |
55 |
集合竞价 |
| 09:23:13 |
42.93 |
55 |
55 |
集合竞价 |
| 09:23:16 |
42.91 |
55 |
55 |
集合竞价 |
| 09:23:19 |
42.8 |
58 |
58 |
集合竞价 |
| 09:23:28 |
42.9 |
75 |
75 |
集合竞价 |
| 09:23:40 |
42.85 |
91 |
91 |
集合竞价 |
| 09:24:04 |
42.86 |
107 |
107 |
集合竞价 |
| 09:24:16 |
42.85 |
107 |
107 |
集合竞价 |
| 09:24:25 |
42.84 |
108 |
108 |
集合竞价 |
| 09:24:31 |
42.81 |
108 |
108 |
集合竞价 |
| 09:24:43 |
42.8 |
108 |
108 |
集合竞价 |
| 09:24:46 |
42.75 |
111 |
111 |
集合竞价 |
| 09:24:49 |
42.5 |
143 |
143 |
集合竞价 |
| 09:24:58 |
42.53 |
170 |
170 |
集合竞价 |
| 09:25:04 |
42.68 |
222 |
392 |
卖出 |
| 09:30:01 |
42.7 |
155 |
547 |
买入 |
| 09:30:04 |
42.65 |
212 |
759 |
卖出 |
| 09:30:07 |
42.64 |
177 |
936 |
卖出 |
| 09:30:10 |
42.64 |
88 |
1024 |
买入 |
| 09:30:13 |
42.68 |
146 |
1170 |
买入 |
| 09:30:16 |
42.68 |
393 |
1563 |
买入 |
| 09:30:19 |
42.8 |
68 |
1631 |
买入 |
| 09:30:22 |
42.81 |
48 |
1679 |
买入 |
| 09:30:25 |
42.89 |
41 |
1720 |
买入 |
| 09:30:28 |
42.92 |
86 |
1806 |
买入 |
| 09:30:31 |
42.92 |
57 |
1863 |
卖出 |
| 09:30:34 |
42.98 |
19 |
1882 |
买入 |
| 09:30:37 |
42.92 |
31 |
1913 |
卖出 |
| 09:30:40 |
42.99 |
54 |
1967 |
买入 |
| 09:30:43 |
42.98 |
35 |
2002 |
卖出 |
| 09:30:46 |
43 |
53 |
2055 |
买入 |
| 09:30:49 |
42.93 |
38 |
2093 |
卖出 |
| 09:30:52 |
42.95 |
3 |
2096 |
买入 |
| 09:30:55 |
42.98 |
4 |
2100 |
买入 |
| 09:30:58 |
42.99 |
21 |
2121 |
买入 |
| 09:31:01 |
42.98 |
38 |
2159 |
买入 |
| 09:31:04 |
42.98 |
45 |
2204 |
卖出 |
| 09:31:07 |
43 |
13 |
2217 |
买入 |
| 09:31:10 |
43 |
39 |
2256 |
买入 |
| 09:31:13 |
42.99 |
17 |
2273 |
卖出 |
| 09:31:16 |
42.99 |
47 |
2320 |
买入 |
| 09:31:19 |
42.99 |
28 |
2348 |
买入 |
| 09:31:22 |
42.96 |
15 |
2363 |
卖出 |
| 09:31:25 |
42.98 |
16 |
2379 |
买入 |
| 09:31:28 |
42.96 |
94 |
2473 |
卖出 |
| 09:31:31 |
42.96 |
37 |
2510 |
买入 |
| 09:31:34 |
42.96 |
31 |
2541 |
买入 |
| 09:31:37 |
42.98 |
62 |
2603 |
买入 |
| 09:31:40 |
42.96 |
70 |
2673 |
卖出 |
| 09:31:43 |
42.96 |
48 |
2721 |
买入 |
| 09:31:46 |
42.97 |
34 |
2755 |
买入 |
| 09:31:49 |
42.98 |
25 |
2780 |
买入 |
| 09:31:52 |
42.99 |
27 |
2807 |
买入 |
| 09:31:55 |
42.99 |
58 |
2865 |
买入 |
| 09:31:58 |
43.01 |
155 |
3020 |
买入 |
| 09:32:01 |
43.06 |
14 |
3034 |
买入 |
| 09:32:04 |
43.09 |
53 |
3087 |
买入 |
| 09:32:07 |
43.11 |
72 |
3159 |
买入 |
| 09:32:10 |
43.11 |
39 |
3198 |
买入 |
| 09:32:13 |
43.14 |
18 |
3216 |
买入 |
| 09:32:16 |
43.15 |
19 |
3235 |
买入 |
| 09:32:19 |
43.16 |
37 |
3272 |
买入 |
| 09:32:22 |
43.18 |
21 |
3293 |
买入 |
| 09:32:25 |
43.21 |
50 |
3343 |
买入 |
| 09:32:28 |
43.21 |
17 |
3360 |
买入 |
| 09:32:31 |
43.18 |
37 |
3397 |
卖出 |
| 09:32:34 |
43.24 |
44 |
3441 |
买入 |
| 09:32:37 |
43.22 |
14 |
3455 |
买入 |
| 09:32:40 |
43.23 |
46 |
3501 |
买入 |
| 09:32:43 |
43.23 |
9 |
3510 |
买入 |
| 09:32:46 |
43.25 |
25 |
3535 |
买入 |
| 09:32:49 |
43.25 |
103 |
3638 |
买入 |
| 09:32:52 |
43.29 |
21 |
3659 |
买入 |
| 09:32:55 |
43.27 |
5 |
3664 |
买入 |
| 09:32:58 |
43.29 |
47 |
3711 |
买入 |
| 09:33:01 |
43.27 |
20 |
3731 |
卖出 |
| 09:33:04 |
43.26 |
93 |
3824 |
卖出 |
| 09:33:07 |
43.27 |
29 |
3853 |
买入 |
| 09:33:10 |
43.24 |
107 |
3960 |
卖出 |
| 09:33:13 |
43.17 |
76 |
4036 |
卖出 |
| 09:33:16 |
43.18 |
36 |
4072 |
买入 |
| 09:33:19 |
43.18 |
33 |
4105 |
卖出 |
| 09:33:22 |
43.16 |
32 |
4137 |
卖出 |
| 09:33:25 |
43.15 |
23 |
4160 |
卖出 |
| 09:33:28 |
43.12 |
34 |
4194 |
卖出 |
| 09:33:31 |
43.12 |
14 |
4208 |
卖出 |
| 09:33:34 |
43.15 |
40 |
4248 |
买入 |
| 09:33:37 |
43.11 |
24 |
4272 |
卖出 |
| 09:33:40 |
43.11 |
39 |
4311 |
卖出 |
| 09:33:43 |
43.12 |
36 |
4347 |
买入 |
| 09:33:46 |
43.09 |
34 |
4381 |
卖出 |
| 09:33:49 |
43.1 |
32 |
4413 |
买入 |
| 09:33:52 |
43.02 |
3 |
4416 |
卖出 |
| 09:33:55 |
43.09 |
15 |
4431 |
买入 |
| 09:33:58 |
43.02 |
52 |
4483 |
卖出 |
| 09:34:01 |
43.02 |
19 |
4502 |
卖出 |
| 09:34:04 |
43.02 |
56 |
4558 |
买入 |
| 09:34:07 |
43 |
13 |
4571 |
卖出 |
| 09:34:10 |
43.02 |
51 |
4622 |
买入 |
| 09:34:13 |
43.09 |
61 |
4683 |
买入 |
| 09:34:16 |
43.02 |
45 |
4728 |
卖出 |
| 09:34:19 |
43 |
48 |
4776 |
卖出 |
| 09:34:22 |
43.02 |
41 |
4817 |
买入 |
| 09:34:25 |
43 |
27 |
4844 |
卖出 |
| 09:34:28 |
42.99 |
18 |
4862 |
卖出 |
| 09:34:31 |
42.96 |
5 |
4867 |
卖出 |
| 09:34:34 |
42.94 |
6 |
4873 |
卖出 |
| 09:34:37 |
42.88 |
16 |
4889 |
卖出 |
| 09:34:40 |
42.9 |
9 |
4898 |
买入 |
| 09:34:43 |
42.86 |
5 |
4903 |
卖出 |
| 09:34:46 |
42.85 |
19 |
4922 |
卖出 |
| 09:34:49 |
42.87 |
18 |
4940 |
买入 |
| 09:34:52 |
42.9 |
56 |
4996 |
买入 |
| 09:34:55 |
42.95 |
27 |
5023 |
买入 |
| 09:34:58 |
42.91 |
21 |
5044 |
卖出 |
| 09:35:01 |
42.94 |
14 |
5058 |
买入 |
| 09:35:04 |
42.91 |
37 |
5095 |
卖出 |
| 09:35:07 |
42.89 |
23 |
5118 |
卖出 |
| 09:35:10 |
42.93 |
27 |
5145 |
买入 |
| 09:35:13 |
42.93 |
22 |
5167 |
买入 |
| 09:35:16 |
42.95 |
35 |
5202 |
买入 |
| 09:35:19 |
42.96 |
16 |
5218 |
买入 |
| 09:35:22 |
42.99 |
36 |
5254 |
买入 |
| 09:35:25 |
42.99 |
132 |
5386 |
买入 |
| 09:35:28 |
42.98 |
14 |
5400 |
卖出 |
| 09:35:31 |
42.99 |
12 |
5412 |
买入 |
| 09:35:34 |
43.01 |
14 |
5426 |
买入 |
| 09:35:37 |
43.01 |
6 |
5432 |
买入 |
| 09:35:40 |
43 |
4 |
5436 |
卖出 |
| 09:35:43 |
43 |
5 |
5441 |
卖出 |
| 09:35:46 |
43 |
17 |
5458 |
卖出 |
| 09:35:49 |
42.99 |
55 |
5513 |
卖出 |
| 09:35:52 |
42.96 |
8 |
5521 |
卖出 |
| 09:35:55 |
43 |
22 |
5543 |
买入 |
| 09:35:58 |
42.99 |
9 |
5552 |
卖出 |
| 09:36:01 |
42.99 |
31 |
5583 |
卖出 |
| 09:36:04 |
42.99 |
13 |
5596 |
卖出 |
| 09:36:07 |
42.99 |
8 |
5604 |
卖出 |
| 09:36:10 |
43 |
7 |
5611 |
买入 |
| 09:36:13 |
42.99 |
7 |
5618 |
卖出 |
| 09:36:16 |
43 |
57 |
5675 |
买入 |
| 09:36:19 |
43.01 |
11 |
5686 |
买入 |
| 09:36:22 |
42.99 |
6 |
5692 |
卖出 |
| 09:36:25 |
42.94 |
25 |
5717 |
卖出 |
| 09:36:28 |
42.97 |
2 |
5719 |
买入 |
| 09:36:34 |
42.92 |
60 |
5779 |
卖出 |
| 09:36:37 |
42.9 |
14 |
5793 |
卖出 |
| 09:36:40 |
42.95 |
5 |
5798 |
卖出 |
| 09:36:43 |
42.93 |
10 |
5808 |
卖出 |
| 09:36:49 |
42.93 |
8 |
5816 |
卖出 |
| 09:36:52 |
42.93 |
25 |
5841 |
卖出 |
| 09:36:55 |
42.92 |
16 |
5857 |
卖出 |
| 09:36:58 |
42.94 |
23 |
5880 |
买入 |
| 09:37:01 |
42.97 |
99 |
5979 |
买入 |
| 09:37:04 |
42.98 |
48 |
6027 |
买入 |
| 09:37:07 |
42.97 |
32 |
6059 |
卖出 |
| 09:37:10 |
43 |
31 |
6090 |
买入 |
| 09:37:13 |
43 |
16 |
6106 |
买入 |
| 09:37:16 |
43 |
17 |
6123 |
卖出 |
| 09:37:19 |
43.01 |
6 |
6129 |
买入 |
| 09:37:22 |
43.01 |
7 |
6136 |
买入 |
| 09:37:25 |
42.99 |
4 |
6140 |
卖出 |
| 09:37:28 |
43.02 |
64 |
6204 |
买入 |
| 09:37:31 |
43.02 |
21 |
6225 |
买入 |
| 09:37:34 |
43.04 |
25 |
6250 |
买入 |
| 09:37:37 |
43.08 |
5 |
6255 |
买入 |
| 09:37:40 |
43.08 |
4 |
6259 |
买入 |
| 09:37:43 |
43.1 |
16 |
6275 |
买入 |
| 09:37:46 |
43.1 |
22 |
6297 |
买入 |
| 09:37:49 |
43.1 |
5 |
6302 |
卖出 |
| 09:37:52 |
43.11 |
12 |
6314 |
买入 |
| 09:37:55 |
43.11 |
13 |
6327 |
买入 |
| 09:37:58 |
43.1 |
8 |
6335 |
卖出 |
| 09:38:01 |
43.11 |
11 |
6346 |
卖出 |
| 09:38:04 |
43.11 |
21 |
6367 |
卖出 |
| 09:38:07 |
43.12 |
24 |
6391 |
买入 |
| 09:38:10 |
43.1 |
35 |
6426 |
卖出 |
| 09:38:13 |
43.1 |
27 |
6453 |
买入 |
| 09:38:16 |
43.08 |
15 |
6468 |
卖出 |
| 09:38:19 |
43.1 |
22 |
6490 |
买入 |
| 09:38:22 |
43.11 |
50 |
6540 |
买入 |
| 09:38:25 |
43.15 |
32 |
6572 |
买入 |
| 09:38:28 |
43.08 |
12 |
6584 |
卖出 |
| 09:38:31 |
43.16 |
75 |
6659 |
买入 |
| 09:38:34 |
43.18 |
29 |
6688 |
买入 |
| 09:38:37 |
43.19 |
47 |
6735 |
买入 |
| 09:38:40 |
43.21 |
75 |
6810 |
买入 |
| 09:38:43 |
43.18 |
50 |
6860 |
卖出 |
| 09:38:46 |
43.26 |
35 |
6895 |
买入 |
| 09:38:52 |
43.21 |
13 |
6908 |
卖出 |
| 09:38:55 |
43.28 |
10 |
6918 |
买入 |
| 09:38:58 |
43.27 |
3 |
6921 |
卖出 |
| 09:39:01 |
43.3 |
40 |
6961 |
买入 |
| 09:39:04 |
43.32 |
105 |
7066 |
买入 |
| 09:39:07 |
43.33 |
33 |
7099 |
买入 |
| 09:39:10 |
43.33 |
9 |
7108 |
卖出 |
| 09:39:13 |
43.34 |
9 |
7117 |
买入 |
| 09:39:16 |
43.35 |
59 |
7176 |
买入 |
| 09:39:19 |
43.39 |
12 |
7188 |
买入 |
| 09:39:22 |
43.36 |
27 |
7215 |
卖出 |
| 09:39:25 |
43.41 |
64 |
7279 |
买入 |
| 09:39:28 |
43.44 |
15 |
7294 |
买入 |
| 09:39:31 |
43.43 |
20 |
7314 |
卖出 |
| 09:39:34 |
43.43 |
52 |
7366 |
卖出 |
| 09:39:37 |
43.38 |
69 |
7435 |
卖出 |
| 09:39:40 |
43.38 |
7 |
7442 |
买入 |
| 09:39:43 |
43.38 |
16 |
7458 |
买入 |
| 09:39:46 |
43.35 |
10 |
7468 |
卖出 |
| 09:39:49 |
43.36 |
11 |
7479 |
买入 |
| 09:39:52 |
43.34 |
17 |
7496 |
卖出 |
| 09:39:55 |
43.36 |
28 |
7524 |
买入 |
| 09:39:58 |
43.33 |
7 |
7531 |
卖出 |
| 09:40:01 |
43.33 |
32 |
7563 |
卖出 |
| 09:40:04 |
43.32 |
46 |
7609 |
卖出 |
| 09:40:07 |
43.3 |
37 |
7646 |
卖出 |
| 09:40:10 |
43.29 |
63 |
7709 |
卖出 |
| 09:40:13 |
43.23 |
15 |
7724 |
卖出 |
| 09:40:16 |
43.27 |
1 |
7725 |
买入 |
| 09:40:19 |
43.23 |
7 |
7732 |
卖出 |
| 09:40:22 |
43.18 |
16 |
7748 |
卖出 |
| 09:40:25 |
43.18 |
3 |
7751 |
卖出 |
| 09:40:28 |
43.23 |
2 |
7753 |
买入 |
| 09:40:31 |
43.13 |
17 |
7770 |
卖出 |
| 09:40:34 |
43.1 |
25 |
7795 |
卖出 |
| 09:40:37 |
43.08 |
14 |
7809 |
卖出 |
| 09:40:40 |
43.1 |
34 |
7843 |
买入 |
| 09:40:43 |
43.1 |
2 |
7845 |
买入 |
| 09:40:46 |
43.13 |
5 |
7850 |
买入 |
| 09:40:49 |
43.11 |
15 |
7865 |
卖出 |
| 09:40:52 |
43.08 |
18 |
7883 |
卖出 |
| 09:40:55 |
43.08 |
3 |
7886 |
卖出 |
| 09:40:58 |
43.12 |
22 |
7908 |
买入 |
| 09:41:01 |
43.13 |
43 |
7951 |
买入 |
| 09:41:04 |
43.13 |
23 |
7974 |
卖出 |
| 09:41:07 |
43.18 |
68 |
8042 |
买入 |
| 09:41:10 |
43.13 |
18 |
8060 |
卖出 |
| 09:41:13 |
43.13 |
40 |
8100 |
买入 |
| 09:41:16 |
43.12 |
9 |
8109 |
卖出 |
| 09:41:19 |
43.09 |
36 |
8145 |
卖出 |
| 09:41:22 |
43.08 |
19 |
8164 |
卖出 |
| 09:41:25 |
43.09 |
7 |
8171 |
买入 |
| 09:41:28 |
43.12 |
21 |
8192 |
买入 |
| 09:41:31 |
43.13 |
22 |
8214 |
买入 |
| 09:41:34 |
43.08 |
8 |
8222 |
卖出 |
| 09:41:37 |
43.09 |
8 |
8230 |
卖出 |
| 09:41:40 |
43.12 |
2 |
8232 |
买入 |
| 09:41:46 |
43.1 |
4 |
8236 |
卖出 |
| 09:41:49 |
43.08 |
16 |
8252 |
卖出 |
| 09:41:52 |
43.05 |
39 |
8291 |
卖出 |
| 09:41:55 |
43.05 |
9 |
8300 |
卖出 |
| 09:41:58 |
43.02 |
6 |
8306 |
卖出 |
| 09:42:01 |
43.01 |
21 |
8327 |
卖出 |
| 09:42:04 |
43.01 |
17 |
8344 |
卖出 |
| 09:42:07 |
43 |
2 |
8346 |
卖出 |
| 09:42:10 |
43 |
61 |
8407 |
卖出 |
| 09:42:13 |
42.99 |
19 |
8426 |
卖出 |
| 09:42:16 |
43.01 |
49 |
8475 |
买入 |
| 09:42:19 |
43.01 |
2 |
8477 |
卖出 |
| 09:42:25 |
43.01 |
7 |
8484 |
卖出 |
| 09:42:31 |
43.01 |
10 |
8494 |
卖出 |
| 09:42:34 |
43.01 |
15 |
8509 |
卖出 |
| 09:42:37 |
43.01 |
21 |
8530 |
卖出 |
| 09:42:40 |
43.02 |
33 |
8563 |
买入 |
| 09:42:43 |
43.02 |
14 |
8577 |
买入 |
| 09:42:46 |
43.02 |
6 |
8583 |
买入 |
| 09:42:49 |
43.02 |
36 |
8619 |
买入 |
| 09:42:52 |
43.05 |
10 |
8629 |
买入 |
| 09:42:55 |
43.06 |
21 |
8650 |
买入 |
| 09:42:58 |
43.1 |
8 |
8658 |
买入 |
| 09:43:01 |
43.11 |
18 |
8676 |
买入 |
| 09:43:04 |
43.11 |
10 |
8686 |
买入 |
| 09:43:07 |
43.05 |
14 |
8700 |
卖出 |
| 09:43:10 |
43.05 |
13 |
8713 |
卖出 |
| 09:43:13 |
43.06 |
6 |
8719 |
买入 |
| 09:43:16 |
43.05 |
5 |
8724 |
卖出 |
| 09:43:19 |
43.06 |
5 |
8729 |
买入 |
| 09:43:22 |
43.07 |
5 |
8734 |
买入 |
| 09:43:31 |
43.1 |
25 |
8759 |
买入 |
| 09:43:34 |
43.09 |
1 |
8760 |
卖出 |
| 09:43:37 |
43.11 |
3 |
8763 |
买入 |
| 09:43:40 |
43.09 |
23 |
8786 |
卖出 |
| 09:43:43 |
43.08 |
6 |
8792 |
卖出 |
| 09:43:46 |
43.08 |
6 |
8798 |
卖出 |
| 09:43:49 |
43.08 |
1 |
8799 |
卖出 |
| 09:43:52 |
43.09 |
3 |
8802 |
买入 |
| 09:43:55 |
43.08 |
2 |
8804 |
卖出 |
| 09:43:58 |
43.09 |
16 |
8820 |
买入 |
| 09:44:01 |
43.09 |
7 |
8827 |
买入 |
| 09:44:04 |
43.07 |
10 |
8837 |
卖出 |
| 09:44:07 |
43.04 |
28 |
8865 |
卖出 |
| 09:44:10 |
43.01 |
20 |
8885 |
卖出 |
| 09:44:13 |
43.02 |
9 |
8894 |
买入 |