广联航空[300900]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31.77 |
22 |
22 |
集合竞价 |
| 09:15:21 |
31.76 |
39 |
39 |
集合竞价 |
| 09:17:00 |
31.73 |
39 |
39 |
集合竞价 |
| 09:18:03 |
31.6 |
39 |
39 |
集合竞价 |
| 09:20:03 |
31.49 |
43 |
43 |
集合竞价 |
| 09:23:21 |
31.4 |
50 |
50 |
集合竞价 |
| 09:23:30 |
31.37 |
50 |
50 |
集合竞价 |
| 09:23:39 |
31.26 |
50 |
50 |
集合竞价 |
| 09:23:48 |
31.25 |
55 |
55 |
集合竞价 |
| 09:23:57 |
31.14 |
61 |
61 |
集合竞价 |
| 09:24:15 |
31.04 |
62 |
62 |
集合竞价 |
| 09:24:24 |
31 |
62 |
62 |
集合竞价 |
| 09:24:42 |
30.9 |
64 |
64 |
集合竞价 |
| 09:24:51 |
30.98 |
70 |
70 |
集合竞价 |
| 09:25:00 |
30.9 |
79 |
79 |
集合竞价 |
| 09:25:03 |
30.85 |
79 |
158 |
买入 |
| 09:30:03 |
30.52 |
102 |
260 |
卖出 |
| 09:30:06 |
30.84 |
57 |
317 |
买入 |
| 09:30:09 |
30.85 |
18 |
335 |
买入 |
| 09:30:12 |
30.84 |
2 |
337 |
卖出 |
| 09:30:15 |
30.87 |
21 |
358 |
买入 |
| 09:30:18 |
30.9 |
9 |
367 |
买入 |
| 09:30:21 |
30.97 |
3 |
370 |
买入 |
| 09:30:24 |
30.97 |
58 |
428 |
买入 |
| 09:30:27 |
31 |
141 |
569 |
买入 |
| 09:30:30 |
31.03 |
7 |
576 |
买入 |
| 09:30:33 |
31.1 |
29 |
605 |
买入 |
| 09:30:36 |
31.1 |
38 |
643 |
卖出 |
| 09:30:39 |
31 |
68 |
711 |
卖出 |
| 09:30:42 |
31.08 |
24 |
735 |
买入 |
| 09:30:45 |
31.06 |
5 |
740 |
买入 |
| 09:30:48 |
31.03 |
3 |
743 |
卖出 |
| 09:30:51 |
31.03 |
19 |
762 |
卖出 |
| 09:30:54 |
31.08 |
21 |
783 |
买入 |
| 09:31:00 |
31.03 |
11 |
794 |
卖出 |
| 09:31:03 |
31.03 |
11 |
805 |
买入 |
| 09:31:06 |
31.03 |
12 |
817 |
买入 |
| 09:31:09 |
30.97 |
2 |
819 |
卖出 |
| 09:31:12 |
30.97 |
7 |
826 |
卖出 |
| 09:31:15 |
30.97 |
71 |
897 |
卖出 |
| 09:31:18 |
30.97 |
58 |
955 |
买入 |
| 09:31:21 |
30.97 |
4 |
959 |
买入 |
| 09:31:24 |
30.94 |
5 |
964 |
卖出 |
| 09:31:27 |
30.94 |
9 |
973 |
卖出 |
| 09:31:30 |
30.97 |
11 |
984 |
买入 |
| 09:31:33 |
30.97 |
22 |
1006 |
卖出 |
| 09:31:36 |
31.03 |
1 |
1007 |
买入 |
| 09:31:42 |
31.04 |
25 |
1032 |
卖出 |
| 09:31:45 |
30.98 |
6 |
1038 |
卖出 |
| 09:31:51 |
30.98 |
2 |
1040 |
卖出 |
| 09:31:54 |
30.99 |
18 |
1058 |
买入 |
| 09:31:57 |
30.97 |
54 |
1112 |
卖出 |
| 09:32:00 |
30.97 |
1 |
1113 |
买入 |
| 09:32:03 |
30.97 |
1 |
1114 |
买入 |
| 09:32:06 |
31.06 |
28 |
1142 |
买入 |
| 09:32:09 |
31.06 |
34 |
1176 |
买入 |
| 09:32:12 |
31.06 |
2 |
1178 |
买入 |
| 09:32:15 |
31.1 |
66 |
1244 |
买入 |
| 09:32:18 |
31.06 |
2 |
1246 |
卖出 |
| 09:32:21 |
31.06 |
16 |
1262 |
卖出 |
| 09:32:24 |
31.06 |
13 |
1275 |
卖出 |
| 09:32:27 |
31.08 |
9 |
1284 |
买入 |
| 09:32:30 |
31.08 |
3 |
1287 |
卖出 |
| 09:32:33 |
31.08 |
11 |
1298 |
卖出 |
| 09:32:36 |
31.08 |
7 |
1305 |
卖出 |
| 09:32:39 |
31.07 |
3 |
1308 |
卖出 |
| 09:32:42 |
31.08 |
4 |
1312 |
买入 |
| 09:32:45 |
31.08 |
19 |
1331 |
买入 |
| 09:32:48 |
31.08 |
54 |
1385 |
卖出 |
| 09:32:51 |
31.16 |
20 |
1405 |
买入 |
| 09:32:54 |
31.09 |
9 |
1414 |
卖出 |
| 09:32:57 |
31.08 |
2 |
1416 |
卖出 |
| 09:33:00 |
31.1 |
14 |
1430 |
买入 |
| 09:33:03 |
31.1 |
15 |
1445 |
买入 |
| 09:33:06 |
31.1 |
2 |
1447 |
卖出 |
| 09:33:09 |
31.17 |
101 |
1548 |
买入 |
| 09:33:12 |
31.16 |
67 |
1615 |
卖出 |
| 09:33:15 |
31.17 |
10 |
1625 |
买入 |
| 09:33:18 |
31.19 |
16 |
1641 |
买入 |
| 09:33:21 |
31.2 |
35 |
1676 |
买入 |
| 09:33:24 |
31.2 |
58 |
1734 |
买入 |
| 09:33:27 |
31.2 |
8 |
1742 |
卖出 |
| 09:33:30 |
31.23 |
6 |
1748 |
买入 |
| 09:33:33 |
31.24 |
2 |
1750 |
买入 |
| 09:33:36 |
31.24 |
6 |
1756 |
买入 |
| 09:33:39 |
31.23 |
5 |
1761 |
卖出 |
| 09:33:42 |
31.24 |
13 |
1774 |
买入 |
| 09:33:45 |
31.23 |
1 |
1775 |
卖出 |
| 09:33:48 |
31.23 |
10 |
1785 |
买入 |
| 09:33:51 |
31.23 |
35 |
1820 |
买入 |
| 09:33:54 |
31.21 |
85 |
1905 |
卖出 |
| 09:33:57 |
31.2 |
6 |
1911 |
卖出 |
| 09:34:00 |
31.2 |
9 |
1920 |
买入 |
| 09:34:03 |
31.21 |
22 |
1942 |
买入 |
| 09:34:06 |
31.2 |
17 |
1959 |
卖出 |
| 09:34:09 |
31.2 |
16 |
1975 |
买入 |
| 09:34:12 |
31.19 |
26 |
2001 |
卖出 |
| 09:34:15 |
31.2 |
1 |
2002 |
买入 |
| 09:34:18 |
31.2 |
24 |
2026 |
买入 |
| 09:34:21 |
31.21 |
90 |
2116 |
买入 |
| 09:34:24 |
31.2 |
19 |
2135 |
卖出 |
| 09:34:27 |
31.2 |
37 |
2172 |
卖出 |
| 09:34:30 |
31.21 |
22 |
2194 |
买入 |
| 09:34:33 |
31.22 |
1 |
2195 |
买入 |
| 09:34:36 |
31.21 |
19 |
2214 |
卖出 |
| 09:34:39 |
31.21 |
36 |
2250 |
卖出 |
| 09:34:42 |
31.21 |
10 |
2260 |
买入 |
| 09:34:45 |
31.21 |
3 |
2263 |
买入 |
| 09:34:48 |
31.21 |
6 |
2269 |
买入 |
| 09:34:51 |
31.2 |
2 |
2271 |
卖出 |
| 09:34:54 |
31.2 |
4 |
2275 |
卖出 |
| 09:34:57 |
31.2 |
37 |
2312 |
卖出 |
| 09:35:00 |
31.2 |
7 |
2319 |
买入 |
| 09:35:03 |
31.2 |
13 |
2332 |
买入 |
| 09:35:06 |
31.17 |
147 |
2479 |
卖出 |
| 09:35:09 |
31.18 |
6 |
2485 |
买入 |
| 09:35:12 |
31.18 |
1 |
2486 |
卖出 |
| 09:35:15 |
31.21 |
100 |
2586 |
买入 |
| 09:35:18 |
31.25 |
566 |
3152 |
买入 |
| 09:35:21 |
31.25 |
28 |
3180 |
买入 |
| 09:35:24 |
31.3 |
74 |
3254 |
买入 |
| 09:35:30 |
31.3 |
4 |
3258 |
买入 |
| 09:35:33 |
31.3 |
1 |
3259 |
买入 |
| 09:35:39 |
31.28 |
28 |
3287 |
卖出 |
| 09:35:42 |
31.3 |
34 |
3321 |
买入 |
| 09:35:45 |
31.31 |
31 |
3352 |
买入 |
| 09:35:48 |
31.36 |
24 |
3376 |
买入 |
| 09:35:51 |
31.21 |
50 |
3426 |
卖出 |
| 09:35:54 |
31.2 |
35 |
3461 |
卖出 |
| 09:35:57 |
31.22 |
1 |
3462 |
买入 |
| 09:36:00 |
31.28 |
2 |
3464 |
买入 |
| 09:36:06 |
31.3 |
19 |
3483 |
买入 |
| 09:36:12 |
31.3 |
7 |
3490 |
买入 |
| 09:36:15 |
31.3 |
16 |
3506 |
买入 |
| 09:36:18 |
31.3 |
10 |
3516 |
买入 |
| 09:36:24 |
31.3 |
24 |
3540 |
买入 |
| 09:36:30 |
31.25 |
5 |
3545 |
卖出 |
| 09:36:36 |
31.27 |
16 |
3561 |
买入 |
| 09:36:39 |
31.28 |
41 |
3602 |
买入 |
| 09:36:42 |
31.26 |
8 |
3610 |
卖出 |
| 09:36:45 |
31.25 |
9 |
3619 |
卖出 |
| 09:36:51 |
31.29 |
37 |
3656 |
买入 |
| 09:36:54 |
31.27 |
36 |
3692 |
卖出 |
| 09:36:57 |
31.25 |
33 |
3725 |
卖出 |
| 09:37:00 |
31.25 |
6 |
3731 |
买入 |
| 09:37:03 |
31.24 |
11 |
3742 |
卖出 |
| 09:37:06 |
31.25 |
20 |
3762 |
买入 |
| 09:37:09 |
31.25 |
10 |
3772 |
卖出 |
| 09:37:12 |
31.28 |
7 |
3779 |
买入 |
| 09:37:15 |
31.25 |
8 |
3787 |
卖出 |
| 09:37:18 |
31.27 |
14 |
3801 |
买入 |
| 09:37:21 |
31.28 |
12 |
3813 |
买入 |
| 09:37:24 |
31.25 |
55 |
3868 |
卖出 |
| 09:37:27 |
31.25 |
1 |
3869 |
买入 |
| 09:37:30 |
31.25 |
7 |
3876 |
买入 |
| 09:37:36 |
31.25 |
3 |
3879 |
卖出 |
| 09:37:39 |
31.25 |
9 |
3888 |
卖出 |
| 09:37:42 |
31.25 |
6 |
3894 |
卖出 |
| 09:37:45 |
31.25 |
1 |
3895 |
卖出 |
| 09:37:48 |
31.25 |
4 |
3899 |
卖出 |
| 09:37:51 |
31.25 |
8 |
3907 |
卖出 |
| 09:37:54 |
31.25 |
4 |
3911 |
卖出 |
| 09:37:57 |
31.25 |
2 |
3913 |
卖出 |
| 09:38:00 |
31.24 |
11 |
3924 |
卖出 |
| 09:38:03 |
31.24 |
16 |
3940 |
卖出 |
| 09:38:06 |
31.23 |
1 |
3941 |
卖出 |
| 09:38:09 |
31.22 |
2 |
3943 |
卖出 |
| 09:38:12 |
31.18 |
30 |
3973 |
卖出 |
| 09:38:15 |
31.18 |
18 |
3991 |
卖出 |
| 09:38:18 |
31.18 |
27 |
4018 |
买入 |
| 09:38:21 |
31.14 |
10 |
4028 |
卖出 |
| 09:38:24 |
31.14 |
6 |
4034 |
卖出 |
| 09:38:27 |
31.2 |
8 |
4042 |
买入 |
| 09:38:30 |
31.14 |
4 |
4046 |
卖出 |
| 09:38:33 |
31.12 |
7 |
4053 |
卖出 |
| 09:38:36 |
31.14 |
9 |
4062 |
买入 |
| 09:38:39 |
31.15 |
3 |
4065 |
卖出 |
| 09:38:42 |
31.14 |
12 |
4077 |
卖出 |
| 09:38:48 |
31.12 |
3 |
4080 |
卖出 |
| 09:38:51 |
31.12 |
2 |
4082 |
卖出 |
| 09:38:54 |
31.08 |
42 |
4124 |
卖出 |
| 09:38:57 |
31.08 |
2 |
4126 |
卖出 |
| 09:39:00 |
31.08 |
12 |
4138 |
卖出 |
| 09:39:03 |
31.08 |
1 |
4139 |
卖出 |
| 09:39:06 |
31.1 |
44 |
4183 |
买入 |
| 09:39:09 |
31.09 |
26 |
4209 |
卖出 |
| 09:39:12 |
31.06 |
2 |
4211 |
卖出 |
| 09:39:15 |
31.04 |
3 |
4214 |
卖出 |
| 09:39:18 |
31.04 |
19 |
4233 |
卖出 |
| 09:39:21 |
31.06 |
7 |
4240 |
卖出 |
| 09:39:24 |
31.05 |
3 |
4243 |
卖出 |
| 09:39:27 |
31.03 |
13 |
4256 |
卖出 |
| 09:39:30 |
31.04 |
20 |
4276 |
买入 |
| 09:39:33 |
31.04 |
1 |
4277 |
买入 |
| 09:39:36 |
31.06 |
73 |
4350 |
买入 |
| 09:39:39 |
31.08 |
152 |
4502 |
买入 |
| 09:39:42 |
31.06 |
2 |
4504 |
卖出 |
| 09:39:45 |
31.04 |
52 |
4556 |
卖出 |
| 09:39:51 |
31.06 |
14 |
4570 |
卖出 |
| 09:39:57 |
31.06 |
2 |
4572 |
卖出 |
| 09:40:00 |
31.06 |
1 |
4573 |
卖出 |
| 09:40:03 |
31.06 |
9 |
4582 |
买入 |
| 09:40:06 |
31.1 |
7 |
4589 |
买入 |
| 09:40:15 |
31.06 |
8 |
4597 |
卖出 |
| 09:40:18 |
31.05 |
53 |
4650 |
卖出 |
| 09:40:21 |
31.02 |
1 |
4651 |
卖出 |
| 09:40:27 |
31.05 |
1 |
4652 |
买入 |
| 09:40:36 |
31.05 |
2 |
4654 |
卖出 |
| 09:40:42 |
31.05 |
14 |
4668 |
卖出 |
| 09:40:48 |
31.03 |
6 |
4674 |
卖出 |
| 09:40:54 |
31.05 |
14 |
4688 |
买入 |
| 09:40:57 |
31.05 |
1 |
4689 |
买入 |
| 09:41:00 |
31.03 |
8 |
4697 |
卖出 |
| 09:41:03 |
31.05 |
4 |
4701 |
买入 |
| 09:41:06 |
31.08 |
1 |
4702 |
买入 |
| 09:41:09 |
31.05 |
1 |
4703 |
卖出 |
| 09:41:12 |
31.08 |
4 |
4707 |
买入 |
| 09:41:15 |
31.08 |
2 |
4709 |
买入 |
| 09:41:18 |
31.05 |
20 |
4729 |
卖出 |
| 09:41:24 |
31.09 |
3 |
4732 |
买入 |
| 09:41:27 |
31.1 |
4 |
4736 |
买入 |
| 09:41:30 |
31.08 |
5 |
4741 |
卖出 |
| 09:41:36 |
31.08 |
2 |
4743 |
买入 |
| 09:41:42 |
31.08 |
2 |
4745 |
买入 |
| 09:41:48 |
31.07 |
7 |
4752 |
卖出 |
| 09:41:54 |
31.07 |
18 |
4770 |
买入 |
| 09:41:57 |
31.07 |
6 |
4776 |
买入 |
| 09:42:00 |
31.07 |
9 |
4785 |
买入 |
| 09:42:03 |
31.08 |
6 |
4791 |
买入 |
| 09:42:06 |
31.06 |
71 |
4862 |
卖出 |
| 09:42:09 |
31.06 |
5 |
4867 |
买入 |
| 09:42:12 |
31.05 |
16 |
4883 |
卖出 |
| 09:42:15 |
31.04 |
12 |
4895 |
卖出 |
| 09:42:18 |
31.02 |
48 |
4943 |
卖出 |
| 09:42:21 |
31.02 |
3 |
4946 |
买入 |
| 09:42:27 |
31.01 |
47 |
4993 |
卖出 |
| 09:42:30 |
31 |
6 |
4999 |
卖出 |
| 09:42:33 |
31 |
28 |
5027 |
卖出 |
| 09:42:39 |
31 |
22 |
5049 |
卖出 |
| 09:42:42 |
31 |
3 |
5052 |
卖出 |
| 09:42:45 |
31.01 |
3 |
5055 |
买入 |
| 09:42:51 |
31.01 |
41 |
5096 |
卖出 |
| 09:42:54 |
31.01 |
15 |
5111 |
卖出 |
| 09:43:03 |
31.01 |
9 |
5120 |
卖出 |
| 09:43:06 |
31.01 |
5 |
5125 |
买入 |
| 09:43:09 |
31.01 |
1 |
5126 |
买入 |
| 09:43:12 |
31 |
3 |
5129 |
卖出 |
| 09:43:15 |
31.01 |
2 |
5131 |
买入 |
| 09:43:18 |
31.01 |
1 |
5132 |
买入 |
| 09:43:21 |
31.01 |
1 |
5133 |
卖出 |
| 09:43:24 |
31 |
42 |
5175 |
卖出 |
| 09:43:30 |
30.97 |
6 |
5181 |
卖出 |
| 09:43:33 |
31 |
11 |
5192 |
买入 |
| 09:43:39 |
31 |
78 |
5270 |
买入 |
| 09:43:45 |
31.02 |
7 |
5277 |
买入 |
| 09:43:48 |
31.02 |
3 |
5280 |
买入 |
| 09:43:54 |
31.04 |
23 |
5303 |
买入 |
| 09:43:57 |
31.08 |
62 |
5365 |
买入 |
| 09:44:00 |
31.09 |
6 |
5371 |
卖出 |
| 09:44:03 |
31.05 |
12 |
5383 |
卖出 |
| 09:44:09 |
31.1 |
72 |
5455 |
买入 |
| 09:44:15 |
31.1 |
1 |
5456 |
卖出 |
| 09:44:18 |
31.16 |
6 |
5462 |
买入 |
| 09:44:21 |
31.16 |
24 |
5486 |
买入 |
| 09:44:27 |
31.16 |
5 |
5491 |
买入 |
| 09:44:36 |
31.12 |
2 |
5493 |
卖出 |
| 09:44:42 |
31.14 |
8 |
5501 |
买入 |
| 09:44:45 |
31.12 |
12 |
5513 |
卖出 |
| 09:44:48 |
31.12 |
9 |
5522 |
买入 |
| 09:44:54 |
31.12 |
2 |
5524 |
买入 |
| 09:45:00 |
31.11 |
4 |
5528 |
买入 |
| 09:45:03 |
31.06 |
1 |
5529 |
卖出 |
| 09:45:09 |
31.06 |
5 |
5534 |
卖出 |
| 09:45:12 |
31.06 |
10 |
5544 |
卖出 |
| 09:45:15 |
31.05 |
68 |
5612 |
卖出 |
| 09:45:18 |
31.06 |
4 |
5616 |
买入 |
| 09:45:21 |
31.04 |
5 |
5621 |
卖出 |
| 09:45:24 |
31.02 |
23 |
5644 |
卖出 |
| 09:45:27 |
31.02 |
5 |
5649 |
买入 |
| 09:45:30 |
31.01 |
3 |
5652 |
卖出 |
| 09:45:33 |
31.02 |
2 |
5654 |
买入 |
| 09:45:42 |
31.06 |
69 |
5723 |
买入 |
| 09:45:45 |
31.05 |
5 |
5728 |
卖出 |
| 09:45:48 |
31.06 |
7 |
5735 |
买入 |
| 09:45:51 |
31.06 |
14 |
5749 |
买入 |
| 09:45:54 |
31.05 |
21 |
5770 |
卖出 |
| 09:45:57 |
31.09 |
1 |
5771 |
买入 |
| 09:46:06 |
31.06 |
5 |
5776 |
卖出 |
| 09:46:12 |
31.08 |
2 |
5778 |
买入 |
| 09:46:15 |
31.06 |
36 |
5814 |
卖出 |
| 09:46:18 |
31.06 |
5 |
5819 |
买入 |
| 09:46:21 |
31.06 |
12 |
5831 |
买入 |
| 09:46:27 |
31.05 |
4 |
5835 |
卖出 |
| 09:46:30 |
31.06 |
10 |
5845 |
买入 |
| 09:46:42 |
31.06 |
10 |
5855 |
卖出 |
| 09:46:57 |
31.06 |
2 |
5857 |
卖出 |
| 09:47:03 |
31.06 |
14 |
5871 |
卖出 |
| 09:47:15 |
31.06 |
5 |
5876 |
卖出 |
| 09:47:18 |
31.06 |
17 |
5893 |
卖出 |
| 09:47:21 |
31.06 |
1 |
5894 |
卖出 |