中航光电[002179]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
82.94 |
9 |
9 |
集合竞价 |
| 09:17:15 |
82.95 |
9 |
9 |
集合竞价 |
| 09:17:51 |
82.94 |
11 |
11 |
集合竞价 |
| 09:19:03 |
82.93 |
20 |
20 |
集合竞价 |
| 09:19:12 |
82.88 |
20 |
20 |
集合竞价 |
| 09:21:21 |
82.67 |
28 |
28 |
集合竞价 |
| 09:22:15 |
82.5 |
30 |
30 |
集合竞价 |
| 09:22:33 |
82.51 |
30 |
30 |
集合竞价 |
| 09:24:39 |
82.46 |
49 |
49 |
集合竞价 |
| 09:25:00 |
82.46 |
99 |
148 |
买入 |
| 09:30:00 |
82.2 |
2 |
150 |
卖出 |
| 09:30:03 |
82.46 |
49 |
199 |
买入 |
| 09:30:06 |
82.48 |
31 |
230 |
买入 |
| 09:30:09 |
82.51 |
24 |
254 |
买入 |
| 09:30:12 |
82.63 |
29 |
283 |
买入 |
| 09:30:15 |
82.69 |
29 |
312 |
买入 |
| 09:30:18 |
82.69 |
10 |
322 |
卖出 |
| 09:30:21 |
82.74 |
3 |
325 |
卖出 |
| 09:30:24 |
82.81 |
11 |
336 |
买入 |
| 09:30:30 |
82.9 |
5 |
341 |
买入 |
| 09:30:33 |
82.92 |
3 |
344 |
买入 |
| 09:30:36 |
82.9 |
9 |
353 |
卖出 |
| 09:30:39 |
82.86 |
2 |
355 |
卖出 |
| 09:30:42 |
82.9 |
10 |
365 |
买入 |
| 09:30:45 |
82.9 |
7 |
372 |
买入 |
| 09:30:48 |
82.89 |
24 |
396 |
卖出 |
| 09:30:51 |
82.81 |
12 |
408 |
卖出 |
| 09:30:54 |
82.74 |
6 |
414 |
卖出 |
| 09:30:57 |
82.81 |
31 |
445 |
买入 |
| 09:31:00 |
82.65 |
13 |
458 |
卖出 |
| 09:31:03 |
82.65 |
21 |
479 |
卖出 |
| 09:31:06 |
82.74 |
7 |
486 |
买入 |
| 09:31:09 |
82.74 |
5 |
491 |
卖出 |
| 09:31:12 |
82.74 |
3 |
494 |
买入 |
| 09:31:15 |
82.74 |
7 |
501 |
买入 |
| 09:31:18 |
82.75 |
5 |
506 |
买入 |
| 09:31:21 |
82.74 |
5 |
511 |
卖出 |
| 09:31:24 |
82.79 |
4 |
515 |
买入 |
| 09:31:27 |
82.78 |
3 |
518 |
卖出 |
| 09:31:30 |
82.82 |
59 |
577 |
买入 |
| 09:31:33 |
82.95 |
21 |
598 |
买入 |
| 09:31:36 |
82.85 |
4 |
602 |
卖出 |
| 09:31:39 |
82.99 |
11 |
613 |
买入 |
| 09:31:42 |
82.85 |
9 |
622 |
卖出 |
| 09:31:45 |
82.89 |
34 |
656 |
买入 |
| 09:31:48 |
82.95 |
17 |
673 |
卖出 |
| 09:31:51 |
82.86 |
6 |
679 |
卖出 |
| 09:31:57 |
82.96 |
8 |
687 |
买入 |
| 09:32:00 |
82.98 |
51 |
738 |
买入 |
| 09:32:03 |
83.1 |
11 |
749 |
买入 |
| 09:32:06 |
83.1 |
8 |
757 |
买入 |
| 09:32:09 |
83.1 |
6 |
763 |
卖出 |
| 09:32:12 |
83.14 |
5 |
768 |
买入 |
| 09:32:15 |
83.2 |
24 |
792 |
买入 |
| 09:32:18 |
83.22 |
5 |
797 |
买入 |
| 09:32:21 |
83.22 |
1 |
798 |
卖出 |
| 09:32:24 |
83.22 |
4 |
802 |
卖出 |
| 09:32:27 |
83.27 |
16 |
818 |
买入 |
| 09:32:30 |
83.33 |
38 |
856 |
买入 |
| 09:32:33 |
83.38 |
79 |
935 |
买入 |
| 09:32:36 |
83.46 |
26 |
961 |
买入 |
| 09:32:39 |
83.48 |
24 |
985 |
买入 |
| 09:32:42 |
83.46 |
12 |
997 |
卖出 |
| 09:32:45 |
83.49 |
31 |
1028 |
买入 |
| 09:32:48 |
83.46 |
35 |
1063 |
卖出 |
| 09:32:51 |
83.58 |
17 |
1080 |
买入 |
| 09:32:54 |
83.58 |
26 |
1106 |
买入 |
| 09:32:57 |
83.57 |
19 |
1125 |
卖出 |
| 09:33:00 |
83.63 |
42 |
1167 |
买入 |
| 09:33:03 |
83.7 |
58 |
1225 |
买入 |
| 09:33:06 |
83.75 |
26 |
1251 |
买入 |
| 09:33:09 |
83.77 |
30 |
1281 |
买入 |
| 09:33:12 |
83.83 |
42 |
1323 |
买入 |
| 09:33:15 |
83.86 |
60 |
1383 |
买入 |
| 09:33:18 |
83.99 |
49 |
1432 |
买入 |
| 09:33:21 |
84.15 |
266 |
1698 |
买入 |
| 09:33:24 |
84.2 |
117 |
1815 |
买入 |
| 09:33:27 |
84.27 |
39 |
1854 |
买入 |
| 09:33:30 |
84.2 |
63 |
1917 |
卖出 |
| 09:33:33 |
84.16 |
104 |
2021 |
卖出 |
| 09:33:36 |
84.32 |
47 |
2068 |
买入 |
| 09:33:39 |
84.3 |
90 |
2158 |
卖出 |
| 09:33:42 |
84.3 |
48 |
2206 |
卖出 |
| 09:33:45 |
84.3 |
44 |
2250 |
卖出 |
| 09:33:48 |
84.3 |
24 |
2274 |
卖出 |
| 09:33:51 |
84.32 |
41 |
2315 |
买入 |
| 09:33:54 |
84.39 |
27 |
2342 |
买入 |
| 09:33:57 |
84.34 |
45 |
2387 |
买入 |
| 09:34:00 |
84.32 |
21 |
2408 |
卖出 |
| 09:34:03 |
84.3 |
27 |
2435 |
卖出 |
| 09:34:06 |
84.27 |
87 |
2522 |
卖出 |
| 09:34:09 |
84.3 |
58 |
2580 |
买入 |
| 09:34:12 |
84.43 |
207 |
2787 |
买入 |
| 09:34:15 |
84.51 |
187 |
2974 |
买入 |
| 09:34:18 |
84.45 |
75 |
3049 |
卖出 |
| 09:34:21 |
84.45 |
59 |
3108 |
卖出 |
| 09:34:24 |
84.5 |
44 |
3152 |
买入 |
| 09:34:27 |
84.45 |
3 |
3155 |
买入 |
| 09:34:30 |
84.39 |
1 |
3156 |
卖出 |
| 09:34:33 |
84.39 |
49 |
3205 |
卖出 |
| 09:34:36 |
84.4 |
31 |
3236 |
买入 |
| 09:34:39 |
84.39 |
17 |
3253 |
买入 |
| 09:34:42 |
84.38 |
25 |
3278 |
卖出 |
| 09:34:45 |
84.38 |
15 |
3293 |
买入 |
| 09:34:48 |
84.39 |
68 |
3361 |
买入 |
| 09:34:51 |
84.39 |
44 |
3405 |
买入 |
| 09:34:54 |
84.38 |
28 |
3433 |
买入 |
| 09:34:57 |
84.37 |
55 |
3488 |
卖出 |
| 09:35:00 |
84.35 |
21 |
3509 |
卖出 |
| 09:35:03 |
84.32 |
182 |
3691 |
卖出 |
| 09:35:06 |
84.35 |
83 |
3774 |
买入 |
| 09:35:09 |
84.27 |
15 |
3789 |
卖出 |
| 09:35:12 |
84.33 |
73 |
3862 |
买入 |
| 09:35:15 |
84.28 |
31 |
3893 |
卖出 |
| 09:35:18 |
84.33 |
29 |
3922 |
买入 |
| 09:35:21 |
84.28 |
6 |
3928 |
卖出 |
| 09:35:24 |
84.33 |
26 |
3954 |
买入 |
| 09:35:27 |
84.2 |
25 |
3979 |
卖出 |
| 09:35:30 |
84.28 |
21 |
4000 |
买入 |
| 09:35:33 |
84.2 |
39 |
4039 |
卖出 |
| 09:35:36 |
84.2 |
23 |
4062 |
买入 |
| 09:35:39 |
84 |
11 |
4073 |
卖出 |
| 09:35:42 |
84.19 |
40 |
4113 |
买入 |
| 09:35:45 |
84.14 |
43 |
4156 |
卖出 |
| 09:35:48 |
84.12 |
370 |
4526 |
卖出 |
| 09:35:51 |
84.17 |
92 |
4618 |
买入 |
| 09:35:54 |
83.89 |
27 |
4645 |
卖出 |
| 09:35:57 |
84.12 |
20 |
4665 |
买入 |
| 09:36:00 |
84.09 |
67 |
4732 |
卖出 |
| 09:36:03 |
83.77 |
17 |
4749 |
卖出 |
| 09:36:06 |
84 |
15 |
4764 |
买入 |
| 09:36:09 |
83.99 |
56 |
4820 |
卖出 |
| 09:36:12 |
83.77 |
63 |
4883 |
卖出 |
| 09:36:15 |
83.88 |
3 |
4886 |
买入 |
| 09:36:18 |
83.93 |
22 |
4908 |
买入 |
| 09:36:21 |
83.99 |
62 |
4970 |
买入 |
| 09:36:24 |
83.99 |
30 |
5000 |
买入 |
| 09:36:27 |
84 |
24 |
5024 |
买入 |
| 09:36:30 |
84 |
15 |
5039 |
买入 |
| 09:36:36 |
84 |
62 |
5101 |
买入 |
| 09:36:39 |
84 |
37 |
5138 |
买入 |
| 09:36:42 |
83.79 |
38 |
5176 |
卖出 |
| 09:36:45 |
83.27 |
177 |
5353 |
卖出 |
| 09:36:48 |
83.93 |
63 |
5416 |
买入 |
| 09:36:51 |
83.91 |
6 |
5422 |
卖出 |
| 09:36:54 |
83.73 |
325 |
5747 |
卖出 |
| 09:36:57 |
83.78 |
203 |
5950 |
买入 |
| 09:37:00 |
83.79 |
83 |
6033 |
买入 |
| 09:37:03 |
83.79 |
22 |
6055 |
买入 |
| 09:37:06 |
83.79 |
7 |
6062 |
买入 |
| 09:37:09 |
83.79 |
26 |
6088 |
买入 |
| 09:37:12 |
83.89 |
196 |
6284 |
买入 |
| 09:37:15 |
83.84 |
71 |
6355 |
买入 |
| 09:37:18 |
83.7 |
38 |
6393 |
卖出 |
| 09:37:21 |
83.76 |
26 |
6419 |
买入 |
| 09:37:24 |
83.75 |
106 |
6525 |
卖出 |
| 09:37:27 |
83.79 |
52 |
6577 |
买入 |
| 09:37:30 |
83.74 |
26 |
6603 |
卖出 |
| 09:37:33 |
83.79 |
11 |
6614 |
买入 |
| 09:37:36 |
83.74 |
15 |
6629 |
买入 |
| 09:37:39 |
83.82 |
135 |
6764 |
买入 |
| 09:37:42 |
83.92 |
160 |
6924 |
买入 |
| 09:37:45 |
84 |
764 |
7688 |
买入 |
| 09:37:48 |
84.07 |
121 |
7809 |
买入 |
| 09:37:51 |
84.16 |
169 |
7978 |
买入 |
| 09:37:54 |
84.17 |
302 |
8280 |
买入 |
| 09:37:57 |
84.3 |
71 |
8351 |
买入 |
| 09:38:00 |
83.51 |
200 |
8551 |
卖出 |
| 09:38:03 |
84.09 |
22 |
8573 |
买入 |
| 09:38:06 |
83.91 |
7 |
8580 |
卖出 |
| 09:38:09 |
83.96 |
143 |
8723 |
买入 |
| 09:38:12 |
83.96 |
136 |
8859 |
买入 |
| 09:38:15 |
83.81 |
110 |
8969 |
卖出 |
| 09:38:18 |
83.7 |
12 |
8981 |
卖出 |
| 09:38:21 |
83.88 |
47 |
9028 |
买入 |
| 09:38:24 |
83.72 |
111 |
9139 |
卖出 |
| 09:38:27 |
83.6 |
8 |
9147 |
卖出 |
| 09:38:30 |
83.22 |
83 |
9230 |
卖出 |
| 09:38:33 |
83.54 |
26 |
9256 |
买入 |
| 09:38:36 |
83.54 |
11 |
9267 |
买入 |
| 09:38:39 |
83.5 |
166 |
9433 |
卖出 |
| 09:38:42 |
83.5 |
95 |
9528 |
买入 |
| 09:38:45 |
83.5 |
221 |
9749 |
买入 |
| 09:38:48 |
83.41 |
2 |
9751 |
卖出 |
| 09:38:51 |
83.5 |
8 |
9759 |
买入 |
| 09:38:54 |
83.49 |
57 |
9816 |
卖出 |
| 09:38:57 |
83.49 |
20 |
9836 |
买入 |
| 09:39:00 |
83.43 |
70 |
9906 |
卖出 |
| 09:39:03 |
83.25 |
14 |
9920 |
卖出 |
| 09:39:06 |
83.46 |
19 |
9939 |
买入 |
| 09:39:09 |
83.21 |
74 |
10013 |
卖出 |
| 09:39:12 |
83.24 |
43 |
10056 |
买入 |
| 09:39:15 |
83.3 |
10 |
10066 |
买入 |
| 09:39:18 |
83.24 |
62 |
10128 |
卖出 |
| 09:39:21 |
83.25 |
12 |
10140 |
买入 |
| 09:39:24 |
83.25 |
80 |
10220 |
买入 |
| 09:39:27 |
83.19 |
212 |
10432 |
卖出 |
| 09:39:30 |
83 |
33 |
10465 |
卖出 |
| 09:39:33 |
83.01 |
17 |
10482 |
卖出 |
| 09:39:36 |
83.23 |
1 |
10483 |
卖出 |
| 09:39:39 |
83.29 |
91 |
10574 |
买入 |
| 09:39:42 |
83.05 |
14 |
10588 |
卖出 |
| 09:39:45 |
83.21 |
40 |
10628 |
买入 |
| 09:39:51 |
83.1 |
13 |
10641 |
卖出 |
| 09:39:54 |
83.21 |
45 |
10686 |
买入 |
| 09:39:57 |
83.29 |
14 |
10700 |
买入 |
| 09:40:00 |
83.21 |
8 |
10708 |
卖出 |
| 09:40:03 |
83.22 |
18 |
10726 |
买入 |
| 09:40:06 |
83.29 |
22 |
10748 |
买入 |
| 09:40:09 |
83.21 |
22 |
10770 |
卖出 |
| 09:40:12 |
83.29 |
12 |
10782 |
买入 |
| 09:40:15 |
83.21 |
26 |
10808 |
卖出 |
| 09:40:18 |
83.28 |
14 |
10822 |
买入 |
| 09:40:21 |
83.08 |
17 |
10839 |
卖出 |
| 09:40:24 |
83.18 |
80 |
10919 |
买入 |
| 09:40:30 |
83.16 |
1 |
10920 |
买入 |
| 09:40:33 |
83.19 |
53 |
10973 |
买入 |
| 09:40:36 |
83 |
13 |
10986 |
卖出 |
| 09:40:39 |
83.16 |
7 |
10993 |
买入 |
| 09:40:42 |
83 |
7 |
11000 |
卖出 |
| 09:40:48 |
82.98 |
192 |
11192 |
卖出 |
| 09:40:51 |
82.93 |
92 |
11284 |
卖出 |
| 09:40:54 |
82.85 |
5 |
11289 |
卖出 |
| 09:40:57 |
82.8 |
7 |
11296 |
卖出 |
| 09:41:00 |
82.87 |
8 |
11304 |
买入 |
| 09:41:03 |
82.87 |
66 |
11370 |
买入 |
| 09:41:06 |
82.88 |
1 |
11371 |
买入 |
| 09:41:09 |
82.89 |
12 |
11383 |
买入 |
| 09:41:12 |
82.88 |
15 |
11398 |
卖出 |
| 09:41:15 |
82.98 |
4 |
11402 |
买入 |
| 09:41:18 |
82.96 |
22 |
11424 |
卖出 |
| 09:41:21 |
82.96 |
107 |
11531 |
买入 |
| 09:41:27 |
82.99 |
8 |
11539 |
卖出 |
| 09:41:30 |
83.1 |
4 |
11543 |
买入 |
| 09:41:33 |
83.15 |
13 |
11556 |
买入 |
| 09:41:36 |
83.16 |
15 |
11571 |
买入 |
| 09:41:39 |
83.21 |
3 |
11574 |
买入 |
| 09:41:42 |
83.21 |
4 |
11578 |
买入 |
| 09:41:45 |
83.16 |
5 |
11583 |
卖出 |
| 09:41:48 |
83.15 |
2 |
11585 |
卖出 |
| 09:41:51 |
83.29 |
7 |
11592 |
买入 |
| 09:41:54 |
83.29 |
10 |
11602 |
买入 |
| 09:42:00 |
83.15 |
2 |
11604 |
卖出 |
| 09:42:03 |
83.26 |
18 |
11622 |
买入 |
| 09:42:06 |
83.15 |
17 |
11639 |
卖出 |
| 09:42:09 |
82.91 |
35 |
11674 |
卖出 |
| 09:42:12 |
82.88 |
6 |
11680 |
卖出 |
| 09:42:15 |
82.86 |
29 |
11709 |
卖出 |
| 09:42:18 |
82.86 |
3 |
11712 |
卖出 |
| 09:42:21 |
82.81 |
58 |
11770 |
卖出 |
| 09:42:24 |
82.86 |
36 |
11806 |
买入 |
| 09:42:27 |
82.91 |
9 |
11815 |
买入 |
| 09:42:30 |
82.91 |
1 |
11816 |
买入 |
| 09:42:33 |
82.86 |
5 |
11821 |
卖出 |
| 09:42:36 |
82.91 |
4 |
11825 |
买入 |
| 09:42:39 |
82.86 |
3 |
11828 |
卖出 |
| 09:42:45 |
82.82 |
9 |
11837 |
卖出 |
| 09:42:48 |
82.82 |
1 |
11838 |
买入 |
| 09:42:51 |
82.86 |
1 |
11839 |
买入 |
| 09:42:57 |
82.86 |
1 |
11840 |
买入 |
| 09:43:00 |
82.87 |
5 |
11845 |
买入 |
| 09:43:03 |
82.85 |
8 |
11853 |
卖出 |
| 09:43:06 |
82.83 |
13 |
11866 |
卖出 |
| 09:43:09 |
82.89 |
10 |
11876 |
买入 |
| 09:43:12 |
82.9 |
5 |
11881 |
买入 |
| 09:43:15 |
82.91 |
19 |
11900 |
买入 |
| 09:43:18 |
83.01 |
1 |
11901 |
买入 |
| 09:43:21 |
83.01 |
4 |
11905 |
买入 |
| 09:43:24 |
83.01 |
3 |
11908 |
买入 |
| 09:43:27 |
82.91 |
3 |
11911 |
卖出 |
| 09:43:30 |
83 |
8 |
11919 |
买入 |
| 09:43:33 |
82.96 |
1 |
11920 |
卖出 |
| 09:43:36 |
82.92 |
8 |
11928 |
卖出 |
| 09:43:39 |
82.99 |
2 |
11930 |
买入 |
| 09:43:42 |
82.92 |
6 |
11936 |
卖出 |
| 09:43:45 |
82.9 |
20 |
11956 |
卖出 |
| 09:43:48 |
82.88 |
22 |
11978 |
卖出 |
| 09:43:51 |
82.86 |
6 |
11984 |
卖出 |
| 09:43:54 |
82.85 |
14 |
11998 |
卖出 |
| 09:43:57 |
82.88 |
8 |
12006 |
买入 |
| 09:44:00 |
82.88 |
13 |
12019 |
卖出 |
| 09:44:03 |
82.89 |
3 |
12022 |
买入 |
| 09:44:06 |
82.89 |
9 |
12031 |
买入 |
| 09:44:09 |
82.89 |
3 |
12034 |
买入 |
| 09:44:12 |
82.89 |
2 |
12036 |
买入 |
| 09:44:15 |
82.88 |
3 |
12039 |
卖出 |
| 09:44:18 |
82.85 |
30 |
12069 |
卖出 |
| 09:44:21 |
82.88 |
6 |
12075 |
买入 |
| 09:44:24 |
82.9 |
19 |
12094 |
买入 |
| 09:44:27 |
82.9 |
5 |
12099 |
买入 |
| 09:44:30 |
82.99 |
3 |
12102 |
买入 |
| 09:44:33 |
82.99 |
1 |
12103 |
卖出 |
| 09:44:36 |
82.99 |
8 |
12111 |
卖出 |
| 09:44:39 |
82.97 |
2 |
12113 |
卖出 |
| 09:44:42 |
82.9 |
11 |
12124 |
卖出 |
| 09:44:45 |
82.82 |
50 |
12174 |
卖出 |
| 09:44:48 |
82.8 |
224 |
12398 |
卖出 |
| 09:44:51 |
82.8 |
5 |
12403 |
买入 |
| 09:44:54 |
82.8 |
9 |
12412 |
买入 |
| 09:44:57 |
82.8 |
10 |
12422 |
买入 |