成飞集成[002190]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
27.95 |
22 |
22 |
集合竞价 |
| 09:18:54 |
27.75 |
85 |
85 |
集合竞价 |
| 09:19:12 |
27.95 |
27 |
27 |
集合竞价 |
| 09:21:21 |
28 |
42 |
42 |
集合竞价 |
| 09:23:54 |
27.99 |
47 |
47 |
集合竞价 |
| 09:24:21 |
27.97 |
47 |
47 |
集合竞价 |
| 09:25:00 |
27.98 |
83 |
130 |
卖出 |
| 09:30:00 |
27.99 |
3 |
133 |
买入 |
| 09:30:03 |
27.95 |
106 |
239 |
卖出 |
| 09:30:06 |
27.95 |
98 |
337 |
卖出 |
| 09:30:09 |
27.95 |
4 |
341 |
买入 |
| 09:30:12 |
27.95 |
10 |
351 |
买入 |
| 09:30:15 |
27.9 |
26 |
377 |
卖出 |
| 09:30:18 |
27.95 |
41 |
418 |
买入 |
| 09:30:21 |
28.02 |
273 |
691 |
买入 |
| 09:30:24 |
28.06 |
55 |
746 |
买入 |
| 09:30:27 |
28.06 |
8 |
754 |
买入 |
| 09:30:30 |
28.06 |
12 |
766 |
买入 |
| 09:30:33 |
28.06 |
20 |
786 |
买入 |
| 09:30:36 |
28.05 |
3 |
789 |
卖出 |
| 09:30:39 |
28.06 |
14 |
803 |
买入 |
| 09:30:45 |
28.06 |
25 |
828 |
买入 |
| 09:30:48 |
28.07 |
12 |
840 |
买入 |
| 09:30:54 |
28.07 |
11 |
851 |
买入 |
| 09:30:57 |
28.07 |
7 |
858 |
卖出 |
| 09:31:00 |
28.07 |
12 |
870 |
卖出 |
| 09:31:03 |
28.07 |
31 |
901 |
卖出 |
| 09:31:06 |
28.06 |
12 |
913 |
卖出 |
| 09:31:09 |
28.04 |
11 |
924 |
卖出 |
| 09:31:12 |
28 |
23 |
947 |
卖出 |
| 09:31:24 |
27.99 |
7 |
954 |
买入 |
| 09:31:33 |
27.99 |
25 |
979 |
买入 |
| 09:31:36 |
27.99 |
5 |
984 |
卖出 |
| 09:31:48 |
27.98 |
2 |
986 |
卖出 |
| 09:31:54 |
27.98 |
3 |
989 |
卖出 |
| 09:31:57 |
28.01 |
33 |
1022 |
买入 |
| 09:32:03 |
28 |
3 |
1025 |
卖出 |
| 09:32:06 |
27.98 |
35 |
1060 |
卖出 |
| 09:32:12 |
28 |
28 |
1088 |
卖出 |
| 09:32:15 |
28 |
10 |
1098 |
卖出 |
| 09:32:18 |
27.99 |
11 |
1109 |
卖出 |
| 09:32:21 |
28.03 |
6 |
1115 |
买入 |
| 09:32:27 |
28 |
2 |
1117 |
卖出 |
| 09:32:30 |
28.03 |
22 |
1139 |
买入 |
| 09:32:36 |
28.03 |
180 |
1319 |
买入 |
| 09:32:39 |
28.04 |
51 |
1370 |
卖出 |
| 09:32:42 |
28.1 |
1 |
1371 |
买入 |
| 09:32:45 |
28.11 |
10 |
1381 |
买入 |
| 09:32:51 |
28.1 |
7 |
1388 |
卖出 |
| 09:32:54 |
28.11 |
6 |
1394 |
买入 |
| 09:32:57 |
28.11 |
8 |
1402 |
买入 |
| 09:33:00 |
28.1 |
18 |
1420 |
卖出 |
| 09:33:03 |
28.08 |
36 |
1456 |
卖出 |
| 09:33:06 |
28.1 |
18 |
1474 |
买入 |
| 09:33:09 |
28.11 |
158 |
1632 |
买入 |
| 09:33:12 |
28.12 |
40 |
1672 |
买入 |
| 09:33:15 |
28.12 |
202 |
1874 |
卖出 |
| 09:33:18 |
28.16 |
36 |
1910 |
买入 |
| 09:33:21 |
28.17 |
80 |
1990 |
买入 |
| 09:33:24 |
28.18 |
30 |
2020 |
买入 |
| 09:33:27 |
28.18 |
13 |
2033 |
买入 |
| 09:33:30 |
28.19 |
21 |
2054 |
卖出 |
| 09:33:33 |
28.2 |
54 |
2108 |
买入 |
| 09:33:36 |
28.2 |
67 |
2175 |
卖出 |
| 09:33:39 |
28.2 |
64 |
2239 |
卖出 |
| 09:33:42 |
28.22 |
9 |
2248 |
买入 |
| 09:33:45 |
28.21 |
21 |
2269 |
卖出 |
| 09:33:48 |
28.25 |
3 |
2272 |
买入 |
| 09:33:51 |
28.2 |
33 |
2305 |
卖出 |
| 09:33:54 |
28.27 |
121 |
2426 |
买入 |
| 09:33:57 |
28.2 |
14 |
2440 |
卖出 |
| 09:34:00 |
28.15 |
70 |
2510 |
卖出 |
| 09:34:03 |
28.24 |
26 |
2536 |
买入 |
| 09:34:06 |
28.22 |
18 |
2554 |
卖出 |
| 09:34:09 |
28.23 |
24 |
2578 |
买入 |
| 09:34:12 |
28.22 |
15 |
2593 |
卖出 |
| 09:34:15 |
28.21 |
29 |
2622 |
卖出 |
| 09:34:18 |
28.21 |
15 |
2637 |
买入 |
| 09:34:21 |
28.22 |
20 |
2657 |
买入 |
| 09:34:24 |
28.2 |
80 |
2737 |
卖出 |
| 09:34:30 |
28.19 |
15 |
2752 |
买入 |
| 09:34:39 |
28.14 |
3 |
2755 |
卖出 |
| 09:34:42 |
28.14 |
2 |
2757 |
卖出 |
| 09:34:45 |
28.12 |
31 |
2788 |
卖出 |
| 09:34:48 |
28.19 |
12 |
2800 |
买入 |
| 09:34:51 |
28.12 |
15 |
2815 |
卖出 |
| 09:34:54 |
28.12 |
30 |
2845 |
卖出 |
| 09:34:57 |
28.19 |
2 |
2847 |
买入 |
| 09:35:03 |
28.12 |
57 |
2904 |
卖出 |
| 09:35:06 |
28.12 |
14 |
2918 |
买入 |
| 09:35:09 |
28.14 |
40 |
2958 |
买入 |
| 09:35:15 |
28.18 |
10 |
2968 |
买入 |
| 09:35:18 |
28.12 |
7 |
2975 |
卖出 |
| 09:35:21 |
28.18 |
16 |
2991 |
买入 |
| 09:35:24 |
28.16 |
10 |
3001 |
买入 |
| 09:35:30 |
28.14 |
43 |
3044 |
卖出 |
| 09:35:36 |
28.13 |
8 |
3052 |
卖出 |
| 09:35:39 |
28.12 |
3 |
3055 |
卖出 |
| 09:35:42 |
28.13 |
2 |
3057 |
买入 |
| 09:35:45 |
28.12 |
10 |
3067 |
卖出 |
| 09:35:48 |
28.13 |
10 |
3077 |
买入 |
| 09:35:51 |
28.14 |
15 |
3092 |
买入 |
| 09:35:57 |
28.14 |
8 |
3100 |
买入 |
| 09:36:00 |
28.12 |
19 |
3119 |
卖出 |
| 09:36:03 |
28.12 |
11 |
3130 |
卖出 |
| 09:36:06 |
28.14 |
9 |
3139 |
买入 |
| 09:36:09 |
28.12 |
12 |
3151 |
卖出 |
| 09:36:12 |
28.14 |
25 |
3176 |
买入 |
| 09:36:15 |
28.13 |
16 |
3192 |
卖出 |
| 09:36:18 |
28.14 |
5 |
3197 |
买入 |
| 09:36:21 |
28.14 |
27 |
3224 |
买入 |
| 09:36:24 |
28.14 |
14 |
3238 |
买入 |
| 09:36:27 |
28.19 |
115 |
3353 |
买入 |
| 09:36:30 |
28.19 |
80 |
3433 |
买入 |
| 09:36:36 |
28.17 |
4 |
3437 |
买入 |
| 09:36:39 |
28.19 |
6 |
3443 |
买入 |
| 09:36:48 |
28.19 |
40 |
3483 |
买入 |
| 09:36:51 |
28.19 |
4 |
3487 |
买入 |
| 09:36:54 |
28.15 |
18 |
3505 |
卖出 |
| 09:37:00 |
28.19 |
8 |
3513 |
买入 |
| 09:37:03 |
28.15 |
6 |
3519 |
卖出 |
| 09:37:06 |
28.15 |
1 |
3520 |
卖出 |
| 09:37:09 |
28.15 |
3 |
3523 |
买入 |
| 09:37:12 |
28.15 |
1 |
3524 |
买入 |
| 09:37:15 |
28.15 |
18 |
3542 |
卖出 |
| 09:37:18 |
28.18 |
3 |
3545 |
买入 |
| 09:37:24 |
28.18 |
1 |
3546 |
买入 |
| 09:37:33 |
28.15 |
54 |
3600 |
卖出 |
| 09:37:39 |
28.15 |
2 |
3602 |
卖出 |
| 09:37:42 |
28.15 |
6 |
3608 |
卖出 |
| 09:37:45 |
28.14 |
1 |
3609 |
卖出 |
| 09:37:51 |
28.14 |
10 |
3619 |
卖出 |
| 09:37:54 |
28.14 |
9 |
3628 |
卖出 |
| 09:37:57 |
28.14 |
51 |
3679 |
卖出 |
| 09:38:06 |
28.12 |
28 |
3707 |
卖出 |
| 09:38:09 |
28.13 |
15 |
3722 |
买入 |
| 09:38:12 |
28.11 |
8 |
3730 |
卖出 |
| 09:38:15 |
28.1 |
2 |
3732 |
卖出 |
| 09:38:18 |
28.13 |
49 |
3781 |
买入 |
| 09:38:24 |
28.1 |
9 |
3790 |
买入 |
| 09:38:27 |
28.11 |
1 |
3791 |
卖出 |
| 09:38:30 |
28.1 |
6 |
3797 |
卖出 |
| 09:38:36 |
28.09 |
5 |
3802 |
买入 |
| 09:38:42 |
28.1 |
4 |
3806 |
卖出 |
| 09:38:45 |
28.08 |
17 |
3823 |
卖出 |
| 09:38:48 |
28.08 |
2 |
3825 |
买入 |
| 09:38:54 |
28.05 |
1 |
3826 |
卖出 |
| 09:38:57 |
28.05 |
15 |
3841 |
卖出 |
| 09:39:00 |
28.08 |
30 |
3871 |
买入 |
| 09:39:06 |
28.07 |
5 |
3876 |
卖出 |
| 09:39:09 |
28.08 |
129 |
4005 |
买入 |
| 09:39:15 |
28.08 |
20 |
4025 |
买入 |
| 09:39:24 |
28.08 |
16 |
4041 |
卖出 |
| 09:39:27 |
28.08 |
3 |
4044 |
买入 |
| 09:39:30 |
28.1 |
7 |
4051 |
买入 |
| 09:39:39 |
28.13 |
30 |
4081 |
买入 |
| 09:39:42 |
28.08 |
25 |
4106 |
卖出 |
| 09:39:48 |
28.08 |
23 |
4129 |
卖出 |
| 09:39:54 |
28.1 |
13 |
4142 |
买入 |
| 09:39:57 |
28.1 |
2 |
4144 |
卖出 |
| 09:40:00 |
28.1 |
5 |
4149 |
卖出 |
| 09:40:03 |
28.1 |
6 |
4155 |
卖出 |
| 09:40:09 |
28.11 |
159 |
4314 |
卖出 |
| 09:40:12 |
28.14 |
20 |
4334 |
买入 |
| 09:40:21 |
28.13 |
24 |
4358 |
买入 |
| 09:40:24 |
28.13 |
7 |
4365 |
买入 |
| 09:40:33 |
28.07 |
42 |
4407 |
卖出 |
| 09:40:36 |
28.08 |
8 |
4415 |
买入 |
| 09:40:39 |
28.06 |
5 |
4420 |
卖出 |
| 09:40:45 |
28.1 |
21 |
4441 |
买入 |
| 09:40:54 |
28.06 |
10 |
4451 |
卖出 |
| 09:40:57 |
28.09 |
4 |
4455 |
买入 |
| 09:41:00 |
28.05 |
1 |
4456 |
卖出 |
| 09:41:03 |
28.05 |
1 |
4457 |
卖出 |
| 09:41:06 |
28.07 |
11 |
4468 |
卖出 |
| 09:41:12 |
28.07 |
10 |
4478 |
卖出 |
| 09:41:15 |
28.05 |
6 |
4484 |
卖出 |
| 09:41:18 |
28.05 |
1 |
4485 |
卖出 |
| 09:41:21 |
28.04 |
30 |
4515 |
卖出 |
| 09:41:27 |
28.06 |
1 |
4516 |
买入 |
| 09:41:30 |
28.04 |
7 |
4523 |
卖出 |
| 09:41:33 |
28.04 |
10 |
4533 |
卖出 |
| 09:41:36 |
28.04 |
4 |
4537 |
买入 |
| 09:41:45 |
28.03 |
6 |
4543 |
卖出 |
| 09:41:48 |
28.04 |
10 |
4553 |
买入 |
| 09:41:54 |
28.04 |
11 |
4564 |
买入 |
| 09:41:57 |
28.03 |
7 |
4571 |
卖出 |
| 09:42:03 |
28.03 |
18 |
4589 |
卖出 |
| 09:42:06 |
28.03 |
16 |
4605 |
买入 |
| 09:42:15 |
28.03 |
5 |
4610 |
买入 |
| 09:42:21 |
28.05 |
18 |
4628 |
买入 |
| 09:42:24 |
28.09 |
38 |
4666 |
买入 |
| 09:42:33 |
28.09 |
2 |
4668 |
卖出 |
| 09:42:36 |
28.1 |
5 |
4673 |
买入 |
| 09:42:42 |
28.1 |
1 |
4674 |
买入 |
| 09:42:45 |
28 |
100 |
4774 |
卖出 |
| 09:43:00 |
28.01 |
3 |
4777 |
卖出 |
| 09:43:03 |
28.01 |
1 |
4778 |
卖出 |
| 09:43:09 |
28.02 |
2 |
4780 |
卖出 |
| 09:43:18 |
28.08 |
1 |
4781 |
买入 |
| 09:43:30 |
28.03 |
2 |
4783 |
卖出 |
| 09:43:42 |
28.05 |
2 |
4785 |
买入 |
| 09:43:48 |
28.06 |
12 |
4797 |
买入 |
| 09:43:51 |
28.03 |
3 |
4800 |
卖出 |
| 09:43:57 |
28.05 |
2 |
4802 |
卖出 |
| 09:44:00 |
28.06 |
5 |
4807 |
买入 |
| 09:44:03 |
28.05 |
15 |
4822 |
卖出 |
| 09:44:06 |
28.06 |
4 |
4826 |
买入 |
| 09:44:12 |
28.05 |
1 |
4827 |
卖出 |
| 09:44:21 |
28.06 |
13 |
4840 |
买入 |
| 09:44:27 |
28.07 |
51 |
4891 |
买入 |
| 09:44:30 |
28.07 |
2 |
4893 |
买入 |
| 09:44:33 |
28.06 |
10 |
4903 |
卖出 |
| 09:44:36 |
28.07 |
1 |
4904 |
买入 |
| 09:44:39 |
28.08 |
16 |
4920 |
买入 |
| 09:44:42 |
28.08 |
3 |
4923 |
买入 |
| 09:44:45 |
28.08 |
84 |
5007 |
买入 |
| 09:45:03 |
28.09 |
11 |
5018 |
买入 |
| 09:45:18 |
28.09 |
16 |
5034 |
买入 |
| 09:45:21 |
28.1 |
10 |
5044 |
买入 |
| 09:45:24 |
28.1 |
6 |
5050 |
买入 |
| 09:45:27 |
28.1 |
33 |
5083 |
买入 |
| 09:45:30 |
28.1 |
1 |
5084 |
卖出 |
| 09:45:42 |
28.11 |
7 |
5091 |
买入 |
| 09:45:45 |
28.12 |
3 |
5094 |
买入 |
| 09:45:48 |
28.11 |
5 |
5099 |
卖出 |
| 09:45:54 |
28.12 |
1 |
5100 |
买入 |
| 09:45:57 |
28.12 |
17 |
5117 |
买入 |
| 09:46:00 |
28.12 |
9 |
5126 |
买入 |
| 09:46:03 |
28.11 |
2 |
5128 |
卖出 |
| 09:46:06 |
28.12 |
10 |
5138 |
买入 |
| 09:46:12 |
28.12 |
7 |
5145 |
卖出 |
| 09:46:15 |
28.12 |
16 |
5161 |
卖出 |
| 09:46:18 |
28.11 |
85 |
5246 |
卖出 |
| 09:46:33 |
28.1 |
26 |
5272 |
卖出 |
| 09:46:39 |
28.12 |
81 |
5353 |
买入 |
| 09:46:45 |
28.1 |
9 |
5362 |
买入 |
| 09:46:57 |
28.08 |
2 |
5364 |
卖出 |
| 09:47:09 |
28.09 |
1 |
5365 |
买入 |
| 09:47:12 |
28.08 |
1 |
5366 |
卖出 |
| 09:47:18 |
28.08 |
1 |
5367 |
卖出 |
| 09:47:24 |
28.09 |
15 |
5382 |
买入 |
| 09:47:36 |
28.06 |
3 |
5385 |
卖出 |
| 09:47:51 |
28.09 |
22 |
5407 |
买入 |
| 09:47:57 |
28.1 |
35 |
5442 |
买入 |
| 09:48:00 |
28.1 |
10 |
5452 |
买入 |
| 09:48:12 |
28.09 |
3 |
5455 |
买入 |
| 09:48:42 |
28.06 |
14 |
5469 |
卖出 |
| 09:48:45 |
28.06 |
1 |
5470 |
买入 |
| 09:48:48 |
28.05 |
1 |
5471 |
卖出 |
| 09:48:54 |
28.06 |
3 |
5474 |
买入 |
| 09:49:00 |
28.05 |
10 |
5484 |
卖出 |
| 09:49:03 |
28.02 |
100 |
5584 |
卖出 |
| 09:49:06 |
28.02 |
1 |
5585 |
卖出 |
| 09:49:09 |
28.02 |
1 |
5586 |
卖出 |
| 09:49:15 |
28.02 |
6 |
5592 |
卖出 |
| 09:49:24 |
28.02 |
2 |
5594 |
买入 |
| 09:49:27 |
28.02 |
6 |
5600 |
买入 |
| 09:49:39 |
28.02 |
6 |
5606 |
卖出 |
| 09:49:42 |
28.01 |
60 |
5666 |
卖出 |
| 09:49:57 |
28.02 |
5 |
5671 |
买入 |
| 09:50:06 |
28.04 |
3 |
5674 |
买入 |
| 09:50:15 |
28.04 |
3 |
5677 |
买入 |
| 09:50:18 |
28.05 |
1 |
5678 |
买入 |
| 09:50:21 |
28.04 |
1 |
5679 |
卖出 |
| 09:50:24 |
28.05 |
2 |
5681 |
买入 |
| 09:50:36 |
28.05 |
2 |
5683 |
买入 |
| 09:50:39 |
28.04 |
24 |
5707 |
卖出 |
| 09:50:42 |
28.04 |
1 |
5708 |
卖出 |
| 09:50:48 |
28.04 |
1 |
5709 |
买入 |
| 09:51:09 |
28.02 |
28 |
5737 |
卖出 |
| 09:51:33 |
28.03 |
3 |
5740 |
卖出 |
| 09:51:42 |
28.03 |
1 |
5741 |
卖出 |
| 09:51:48 |
28.05 |
10 |
5751 |
买入 |
| 09:51:57 |
28.05 |
3 |
5754 |
买入 |
| 09:52:03 |
28.06 |
21 |
5775 |
买入 |
| 09:52:06 |
28.05 |
5 |
5780 |
卖出 |
| 09:52:09 |
28.05 |
1 |
5781 |
卖出 |
| 09:52:18 |
28.06 |
11 |
5792 |
卖出 |
| 09:52:27 |
28.09 |
63 |
5855 |
买入 |
| 09:52:57 |
28.09 |
9 |
5864 |
卖出 |
| 09:53:00 |
28.1 |
30 |
5894 |
买入 |
| 09:53:09 |
28.09 |
2 |
5896 |
卖出 |
| 09:53:15 |
28.1 |
2 |
5898 |
买入 |
| 09:53:18 |
28.12 |
15 |
5913 |
买入 |
| 09:53:30 |
28.1 |
10 |
5923 |
买入 |
| 09:53:36 |
28.11 |
6 |
5929 |
买入 |
| 09:53:51 |
28.12 |
61 |
5990 |
买入 |
| 09:53:54 |
28.13 |
31 |
6021 |
买入 |
| 09:53:57 |
28.14 |
9 |
6030 |
买入 |
| 09:54:06 |
28.14 |
34 |
6064 |
买入 |
| 09:54:15 |
28.15 |
13 |
6077 |
买入 |
| 09:54:18 |
28.14 |
15 |
6092 |
卖出 |
| 09:54:21 |
28.15 |
11 |
6103 |
买入 |
| 09:54:27 |
28.15 |
10 |
6113 |
卖出 |
| 09:54:30 |
28.16 |
10 |
6123 |
买入 |
| 09:54:39 |
28.15 |
10 |
6133 |
卖出 |
| 09:54:42 |
28.18 |
105 |
6238 |
买入 |
| 09:54:48 |
28.18 |
3 |
6241 |
买入 |
| 09:54:54 |
28.18 |
26 |
6267 |
买入 |