航发控制[000738]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
23.51 |
61 |
61 |
集合竞价 |
| 09:15:18 |
23.55 |
61 |
61 |
集合竞价 |
| 09:19:21 |
23.6 |
65 |
65 |
集合竞价 |
| 09:22:24 |
23.61 |
65 |
65 |
集合竞价 |
| 09:22:42 |
23.62 |
65 |
65 |
集合竞价 |
| 09:23:00 |
23.63 |
65 |
65 |
集合竞价 |
| 09:23:45 |
23.65 |
65 |
65 |
集合竞价 |
| 09:24:57 |
23.66 |
82 |
82 |
集合竞价 |
| 09:25:00 |
23.78 |
111 |
193 |
卖出 |
| 09:30:00 |
23.8 |
47 |
240 |
买入 |
| 09:30:03 |
23.8 |
114 |
354 |
买入 |
| 09:30:06 |
23.78 |
139 |
493 |
卖出 |
| 09:30:09 |
23.78 |
14 |
507 |
卖出 |
| 09:30:12 |
23.77 |
20 |
527 |
卖出 |
| 09:30:15 |
23.73 |
13 |
540 |
卖出 |
| 09:30:18 |
23.72 |
9 |
549 |
卖出 |
| 09:30:21 |
23.7 |
69 |
618 |
卖出 |
| 09:30:24 |
23.73 |
22 |
640 |
买入 |
| 09:30:27 |
23.71 |
41 |
681 |
卖出 |
| 09:30:30 |
23.71 |
9 |
690 |
卖出 |
| 09:30:33 |
23.77 |
14 |
704 |
买入 |
| 09:30:36 |
23.77 |
43 |
747 |
买入 |
| 09:30:39 |
23.78 |
30 |
777 |
买入 |
| 09:30:42 |
23.8 |
14 |
791 |
买入 |
| 09:30:45 |
23.81 |
45 |
836 |
买入 |
| 09:30:48 |
23.81 |
20 |
856 |
买入 |
| 09:30:51 |
23.82 |
15 |
871 |
买入 |
| 09:30:54 |
23.82 |
35 |
906 |
买入 |
| 09:30:57 |
23.8 |
11 |
917 |
卖出 |
| 09:31:00 |
23.78 |
32 |
949 |
卖出 |
| 09:31:03 |
23.75 |
47 |
996 |
卖出 |
| 09:31:06 |
23.78 |
23 |
1019 |
买入 |
| 09:31:09 |
23.8 |
4 |
1023 |
买入 |
| 09:31:12 |
23.8 |
1 |
1024 |
卖出 |
| 09:31:15 |
23.81 |
11 |
1035 |
买入 |
| 09:31:18 |
23.81 |
12 |
1047 |
卖出 |
| 09:31:21 |
23.81 |
12 |
1059 |
买入 |
| 09:31:24 |
23.8 |
19 |
1078 |
卖出 |
| 09:31:27 |
23.79 |
40 |
1118 |
卖出 |
| 09:31:30 |
23.79 |
34 |
1152 |
卖出 |
| 09:31:33 |
23.78 |
35 |
1187 |
卖出 |
| 09:31:36 |
23.79 |
57 |
1244 |
买入 |
| 09:31:39 |
23.78 |
25 |
1269 |
卖出 |
| 09:31:42 |
23.79 |
20 |
1289 |
卖出 |
| 09:31:45 |
23.83 |
78 |
1367 |
买入 |
| 09:31:48 |
23.83 |
26 |
1393 |
卖出 |
| 09:31:51 |
23.83 |
4 |
1397 |
卖出 |
| 09:31:54 |
23.85 |
18 |
1415 |
买入 |
| 09:31:57 |
23.83 |
66 |
1481 |
卖出 |
| 09:32:00 |
23.85 |
53 |
1534 |
买入 |
| 09:32:03 |
23.85 |
50 |
1584 |
卖出 |
| 09:32:06 |
23.9 |
213 |
1797 |
买入 |
| 09:32:09 |
23.87 |
150 |
1947 |
卖出 |
| 09:32:12 |
23.9 |
84 |
2031 |
买入 |
| 09:32:15 |
23.88 |
139 |
2170 |
卖出 |
| 09:32:18 |
23.93 |
21 |
2191 |
买入 |
| 09:32:21 |
23.93 |
33 |
2224 |
买入 |
| 09:32:27 |
23.9 |
15 |
2239 |
卖出 |
| 09:32:30 |
23.93 |
17 |
2256 |
买入 |
| 09:32:33 |
23.93 |
49 |
2305 |
买入 |
| 09:32:36 |
23.92 |
73 |
2378 |
卖出 |
| 09:32:39 |
23.93 |
37 |
2415 |
买入 |
| 09:32:42 |
23.94 |
4 |
2419 |
买入 |
| 09:32:45 |
23.92 |
68 |
2487 |
卖出 |
| 09:32:48 |
23.94 |
359 |
2846 |
买入 |
| 09:32:51 |
23.93 |
135 |
2981 |
卖出 |
| 09:32:54 |
23.92 |
42 |
3023 |
卖出 |
| 09:32:57 |
23.92 |
8 |
3031 |
卖出 |
| 09:33:00 |
23.92 |
13 |
3044 |
买入 |
| 09:33:03 |
23.91 |
184 |
3228 |
卖出 |
| 09:33:06 |
23.91 |
34 |
3262 |
卖出 |
| 09:33:09 |
23.96 |
677 |
3939 |
买入 |
| 09:33:12 |
23.98 |
41 |
3980 |
买入 |
| 09:33:15 |
24 |
163 |
4143 |
买入 |
| 09:33:18 |
24 |
746 |
4889 |
买入 |
| 09:33:21 |
24.03 |
169 |
5058 |
买入 |
| 09:33:24 |
24.01 |
74 |
5132 |
卖出 |
| 09:33:27 |
24.05 |
27 |
5159 |
买入 |
| 09:33:30 |
24.04 |
33 |
5192 |
卖出 |
| 09:33:33 |
24.04 |
364 |
5556 |
卖出 |
| 09:33:36 |
24.05 |
155 |
5711 |
买入 |
| 09:33:39 |
24 |
76 |
5787 |
卖出 |
| 09:33:42 |
24.05 |
38 |
5825 |
买入 |
| 09:33:45 |
24.04 |
89 |
5914 |
卖出 |
| 09:33:48 |
24.03 |
59 |
5973 |
卖出 |
| 09:33:51 |
24 |
71 |
6044 |
卖出 |
| 09:33:54 |
24.02 |
18 |
6062 |
买入 |
| 09:33:57 |
24 |
44 |
6106 |
卖出 |
| 09:34:00 |
24 |
26 |
6132 |
买入 |
| 09:34:03 |
24 |
38 |
6170 |
买入 |
| 09:34:06 |
24 |
83 |
6253 |
买入 |
| 09:34:09 |
24 |
41 |
6294 |
买入 |
| 09:34:12 |
24 |
111 |
6405 |
卖出 |
| 09:34:15 |
24.03 |
216 |
6621 |
买入 |
| 09:34:18 |
24.03 |
140 |
6761 |
买入 |
| 09:34:21 |
24 |
294 |
7055 |
卖出 |
| 09:34:24 |
24.02 |
239 |
7294 |
买入 |
| 09:34:27 |
24.03 |
22 |
7316 |
买入 |
| 09:34:30 |
23.99 |
34 |
7350 |
卖出 |
| 09:34:33 |
24 |
51 |
7401 |
买入 |
| 09:34:36 |
24.02 |
9 |
7410 |
买入 |
| 09:34:39 |
24 |
54 |
7464 |
卖出 |
| 09:34:42 |
24 |
30 |
7494 |
卖出 |
| 09:34:45 |
23.98 |
30 |
7524 |
卖出 |
| 09:34:48 |
24 |
72 |
7596 |
买入 |
| 09:34:51 |
23.98 |
4 |
7600 |
卖出 |
| 09:34:54 |
23.98 |
12 |
7612 |
买入 |
| 09:34:57 |
23.97 |
7 |
7619 |
卖出 |
| 09:35:00 |
23.98 |
2 |
7621 |
买入 |
| 09:35:03 |
23.98 |
29 |
7650 |
买入 |
| 09:35:06 |
23.97 |
7 |
7657 |
卖出 |
| 09:35:09 |
23.99 |
10 |
7667 |
买入 |
| 09:35:12 |
23.96 |
73 |
7740 |
卖出 |
| 09:35:15 |
24 |
54 |
7794 |
买入 |
| 09:35:18 |
24 |
160 |
7954 |
买入 |
| 09:35:21 |
23.99 |
74 |
8028 |
卖出 |
| 09:35:24 |
24 |
102 |
8130 |
卖出 |
| 09:35:27 |
24.01 |
43 |
8173 |
买入 |
| 09:35:30 |
24.03 |
38 |
8211 |
买入 |
| 09:35:33 |
24.03 |
37 |
8248 |
买入 |
| 09:35:36 |
24.03 |
59 |
8307 |
买入 |
| 09:35:39 |
24.03 |
15 |
8322 |
买入 |
| 09:35:42 |
24.03 |
51 |
8373 |
买入 |
| 09:35:45 |
24.03 |
157 |
8530 |
买入 |
| 09:35:48 |
24.03 |
112 |
8642 |
买入 |
| 09:35:51 |
24.01 |
26 |
8668 |
卖出 |
| 09:35:54 |
24 |
156 |
8824 |
卖出 |
| 09:35:57 |
24.03 |
44 |
8868 |
买入 |
| 09:36:00 |
24.03 |
22 |
8890 |
买入 |
| 09:36:03 |
23.99 |
3 |
8893 |
卖出 |
| 09:36:06 |
24.02 |
10 |
8903 |
买入 |
| 09:36:09 |
24 |
3 |
8906 |
卖出 |
| 09:36:12 |
23.99 |
22 |
8928 |
卖出 |
| 09:36:18 |
23.97 |
11 |
8939 |
卖出 |
| 09:36:21 |
23.91 |
263 |
9202 |
卖出 |
| 09:36:24 |
23.9 |
1 |
9203 |
卖出 |
| 09:36:27 |
23.96 |
215 |
9418 |
买入 |
| 09:36:30 |
23.9 |
18 |
9436 |
卖出 |
| 09:36:39 |
23.92 |
30 |
9466 |
卖出 |
| 09:36:42 |
23.98 |
165 |
9631 |
买入 |
| 09:36:45 |
23.92 |
64 |
9695 |
卖出 |
| 09:36:48 |
23.95 |
9 |
9704 |
买入 |
| 09:36:51 |
23.95 |
5 |
9709 |
买入 |
| 09:36:54 |
23.97 |
41 |
9750 |
买入 |
| 09:36:57 |
23.95 |
11 |
9761 |
卖出 |
| 09:37:00 |
23.97 |
20 |
9781 |
买入 |
| 09:37:03 |
23.97 |
675 |
10456 |
买入 |
| 09:37:06 |
24 |
170 |
10626 |
买入 |
| 09:37:09 |
23.99 |
115 |
10741 |
卖出 |
| 09:37:12 |
23.99 |
13 |
10754 |
卖出 |
| 09:37:15 |
23.99 |
34 |
10788 |
买入 |
| 09:37:18 |
23.98 |
33 |
10821 |
卖出 |
| 09:37:21 |
23.98 |
16 |
10837 |
买入 |
| 09:37:24 |
23.98 |
63 |
10900 |
买入 |
| 09:37:27 |
23.97 |
19 |
10919 |
卖出 |
| 09:37:30 |
23.99 |
96 |
11015 |
买入 |
| 09:37:33 |
23.95 |
165 |
11180 |
卖出 |
| 09:37:36 |
23.95 |
5 |
11185 |
买入 |
| 09:37:39 |
23.95 |
39 |
11224 |
买入 |
| 09:37:42 |
23.98 |
2 |
11226 |
买入 |
| 09:37:45 |
23.96 |
13 |
11239 |
卖出 |
| 09:37:48 |
23.96 |
3 |
11242 |
卖出 |
| 09:37:51 |
23.96 |
4 |
11246 |
买入 |
| 09:37:54 |
23.95 |
86 |
11332 |
卖出 |
| 09:37:57 |
23.95 |
19 |
11351 |
买入 |
| 09:38:00 |
23.95 |
54 |
11405 |
买入 |
| 09:38:03 |
23.95 |
55 |
11460 |
买入 |
| 09:38:06 |
23.93 |
40 |
11500 |
卖出 |
| 09:38:09 |
23.95 |
66 |
11566 |
买入 |
| 09:38:12 |
23.93 |
6 |
11572 |
卖出 |
| 09:38:15 |
23.96 |
32 |
11604 |
买入 |
| 09:38:18 |
23.93 |
151 |
11755 |
卖出 |
| 09:38:21 |
23.93 |
39 |
11794 |
卖出 |
| 09:38:24 |
23.92 |
15 |
11809 |
卖出 |
| 09:38:27 |
23.93 |
40 |
11849 |
买入 |
| 09:38:30 |
23.95 |
156 |
12005 |
买入 |
| 09:38:33 |
23.95 |
34 |
12039 |
买入 |
| 09:38:36 |
23.94 |
104 |
12143 |
卖出 |
| 09:38:39 |
23.94 |
19 |
12162 |
买入 |
| 09:38:42 |
23.92 |
60 |
12222 |
卖出 |
| 09:38:45 |
23.92 |
8 |
12230 |
买入 |
| 09:38:48 |
23.91 |
32 |
12262 |
卖出 |
| 09:38:51 |
23.91 |
18 |
12280 |
买入 |
| 09:38:57 |
23.89 |
24 |
12304 |
卖出 |
| 09:39:00 |
23.93 |
9 |
12313 |
买入 |
| 09:39:03 |
23.93 |
8 |
12321 |
买入 |
| 09:39:06 |
23.91 |
93 |
12414 |
卖出 |
| 09:39:09 |
23.9 |
30 |
12444 |
卖出 |
| 09:39:12 |
23.91 |
31 |
12475 |
买入 |
| 09:39:15 |
23.88 |
65 |
12540 |
卖出 |
| 09:39:18 |
23.89 |
51 |
12591 |
买入 |
| 09:39:21 |
23.88 |
34 |
12625 |
卖出 |
| 09:39:24 |
23.88 |
15 |
12640 |
卖出 |
| 09:39:27 |
23.9 |
21 |
12661 |
买入 |
| 09:39:30 |
23.9 |
6 |
12667 |
买入 |
| 09:39:33 |
23.88 |
5 |
12672 |
卖出 |
| 09:39:36 |
23.87 |
6 |
12678 |
卖出 |
| 09:39:39 |
23.87 |
4 |
12682 |
买入 |
| 09:39:42 |
23.88 |
4 |
12686 |
买入 |
| 09:39:45 |
23.88 |
5 |
12691 |
买入 |
| 09:39:48 |
23.88 |
27 |
12718 |
卖出 |
| 09:39:51 |
23.87 |
18 |
12736 |
卖出 |
| 09:39:54 |
23.87 |
74 |
12810 |
卖出 |
| 09:39:57 |
23.86 |
12 |
12822 |
卖出 |
| 09:40:00 |
23.87 |
13 |
12835 |
买入 |
| 09:40:03 |
23.85 |
16 |
12851 |
卖出 |
| 09:40:06 |
23.85 |
18 |
12869 |
卖出 |
| 09:40:09 |
23.86 |
16 |
12885 |
买入 |
| 09:40:12 |
23.84 |
288 |
13173 |
卖出 |
| 09:40:15 |
23.8 |
53 |
13226 |
卖出 |
| 09:40:18 |
23.83 |
16 |
13242 |
买入 |
| 09:40:21 |
23.81 |
8 |
13250 |
卖出 |
| 09:40:24 |
23.83 |
3 |
13253 |
买入 |
| 09:40:30 |
23.84 |
5 |
13258 |
买入 |
| 09:40:33 |
23.82 |
45 |
13303 |
卖出 |
| 09:40:36 |
23.81 |
38 |
13341 |
卖出 |
| 09:40:39 |
23.8 |
36 |
13377 |
卖出 |
| 09:40:42 |
23.79 |
41 |
13418 |
卖出 |
| 09:40:45 |
23.78 |
5 |
13423 |
卖出 |
| 09:40:48 |
23.78 |
8 |
13431 |
卖出 |
| 09:40:51 |
23.8 |
13 |
13444 |
买入 |
| 09:40:54 |
23.78 |
30 |
13474 |
卖出 |
| 09:40:57 |
23.8 |
29 |
13503 |
买入 |
| 09:41:00 |
23.82 |
58 |
13561 |
买入 |
| 09:41:03 |
23.86 |
26 |
13587 |
买入 |
| 09:41:06 |
23.86 |
4 |
13591 |
买入 |
| 09:41:09 |
23.82 |
40 |
13631 |
卖出 |
| 09:41:12 |
23.87 |
11 |
13642 |
买入 |
| 09:41:15 |
23.85 |
15 |
13657 |
卖出 |
| 09:41:18 |
23.87 |
9 |
13666 |
买入 |
| 09:41:21 |
23.85 |
5 |
13671 |
卖出 |
| 09:41:24 |
23.83 |
28 |
13699 |
卖出 |
| 09:41:27 |
23.85 |
6 |
13705 |
买入 |
| 09:41:30 |
23.83 |
2 |
13707 |
卖出 |
| 09:41:33 |
23.85 |
20 |
13727 |
买入 |
| 09:41:36 |
23.83 |
46 |
13773 |
卖出 |
| 09:41:39 |
23.83 |
137 |
13910 |
买入 |
| 09:41:42 |
23.85 |
18 |
13928 |
买入 |
| 09:41:45 |
23.85 |
11 |
13939 |
买入 |
| 09:41:48 |
23.8 |
114 |
14053 |
卖出 |
| 09:41:54 |
23.83 |
5 |
14058 |
卖出 |
| 09:41:57 |
23.83 |
17 |
14075 |
买入 |
| 09:42:00 |
23.82 |
20 |
14095 |
卖出 |
| 09:42:03 |
23.83 |
15 |
14110 |
买入 |
| 09:42:09 |
23.82 |
175 |
14285 |
卖出 |
| 09:42:15 |
23.8 |
34 |
14319 |
买入 |
| 09:42:21 |
23.81 |
124 |
14443 |
买入 |
| 09:42:24 |
23.81 |
28 |
14471 |
买入 |
| 09:42:27 |
23.8 |
34 |
14505 |
卖出 |
| 09:42:30 |
23.76 |
8 |
14513 |
卖出 |
| 09:42:33 |
23.81 |
5 |
14518 |
买入 |
| 09:42:36 |
23.81 |
22 |
14540 |
买入 |
| 09:42:42 |
23.8 |
15 |
14555 |
买入 |
| 09:42:45 |
23.81 |
117 |
14672 |
买入 |
| 09:42:48 |
23.79 |
110 |
14782 |
卖出 |
| 09:42:51 |
23.81 |
1 |
14783 |
卖出 |
| 09:42:54 |
23.81 |
1 |
14784 |
卖出 |
| 09:43:00 |
23.75 |
294 |
15078 |
卖出 |
| 09:43:09 |
23.8 |
36 |
15114 |
买入 |
| 09:43:12 |
23.8 |
19 |
15133 |
买入 |
| 09:43:15 |
23.75 |
7 |
15140 |
卖出 |
| 09:43:18 |
23.8 |
18 |
15158 |
买入 |
| 09:43:24 |
23.79 |
1 |
15159 |
买入 |
| 09:43:27 |
23.79 |
8 |
15167 |
买入 |
| 09:43:30 |
23.75 |
32 |
15199 |
卖出 |
| 09:43:48 |
23.79 |
2 |
15201 |
卖出 |
| 09:43:51 |
23.76 |
2 |
15203 |
卖出 |
| 09:43:57 |
23.76 |
131 |
15334 |
卖出 |
| 09:44:00 |
23.76 |
25 |
15359 |
买入 |
| 09:44:03 |
23.77 |
166 |
15525 |
买入 |
| 09:44:06 |
23.75 |
96 |
15621 |
卖出 |
| 09:44:09 |
23.79 |
237 |
15858 |
买入 |
| 09:44:12 |
23.77 |
6 |
15864 |
卖出 |
| 09:44:15 |
23.79 |
44 |
15908 |
买入 |
| 09:44:18 |
23.8 |
63 |
15971 |
买入 |
| 09:44:21 |
23.8 |
112 |
16083 |
买入 |
| 09:44:24 |
23.8 |
18 |
16101 |
卖出 |
| 09:44:27 |
23.81 |
10 |
16111 |
买入 |
| 09:44:30 |
23.82 |
35 |
16146 |
买入 |
| 09:44:33 |
23.79 |
103 |
16249 |
卖出 |
| 09:44:36 |
23.79 |
18 |
16267 |
买入 |
| 09:44:39 |
23.81 |
12 |
16279 |
买入 |
| 09:44:42 |
23.81 |
22 |
16301 |
买入 |
| 09:44:48 |
23.81 |
2 |
16303 |
买入 |
| 09:44:51 |
23.78 |
15 |
16318 |
卖出 |
| 09:44:54 |
23.78 |
6 |
16324 |
买入 |
| 09:44:57 |
23.78 |
141 |
16465 |
买入 |
| 09:45:00 |
23.78 |
2 |
16467 |
卖出 |
| 09:45:03 |
23.77 |
51 |
16518 |
卖出 |
| 09:45:06 |
23.79 |
38 |
16556 |
买入 |
| 09:45:18 |
23.77 |
14 |
16570 |
卖出 |
| 09:45:24 |
23.79 |
12 |
16582 |
买入 |
| 09:45:27 |
23.77 |
8 |
16590 |
卖出 |
| 09:45:30 |
23.77 |
1 |
16591 |
卖出 |
| 09:45:33 |
23.78 |
14 |
16605 |
买入 |
| 09:45:36 |
23.73 |
201 |
16806 |
卖出 |
| 09:45:39 |
23.76 |
1 |
16807 |
买入 |
| 09:45:42 |
23.75 |
31 |
16838 |
卖出 |
| 09:45:45 |
23.76 |
8 |
16846 |
买入 |
| 09:45:48 |
23.75 |
3 |
16849 |
卖出 |