洪都航空[600316]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
31.56 |
9 |
9 |
集合竞价 |
| 09:15:07 |
31.57 |
73 |
73 |
集合竞价 |
| 09:24:43 |
31.56 |
245 |
245 |
集合竞价 |
| 09:25:02 |
31.56 |
251 |
496 |
卖出 |
| 09:30:01 |
31.53 |
495 |
991 |
卖出 |
| 09:30:04 |
31.57 |
126 |
1117 |
买入 |
| 09:30:07 |
31.57 |
63 |
1180 |
卖出 |
| 09:30:10 |
31.58 |
15 |
1195 |
买入 |
| 09:30:13 |
31.63 |
12 |
1207 |
买入 |
| 09:30:16 |
31.63 |
1 |
1208 |
买入 |
| 09:30:19 |
31.6 |
14 |
1222 |
卖出 |
| 09:30:22 |
31.64 |
194 |
1416 |
买入 |
| 09:30:25 |
31.65 |
57 |
1473 |
买入 |
| 09:30:28 |
31.66 |
25 |
1498 |
买入 |
| 09:30:31 |
31.69 |
93 |
1591 |
买入 |
| 09:30:34 |
31.67 |
31 |
1622 |
卖出 |
| 09:30:37 |
31.69 |
6 |
1628 |
买入 |
| 09:30:40 |
31.69 |
59 |
1687 |
买入 |
| 09:30:43 |
31.69 |
79 |
1766 |
买入 |
| 09:30:46 |
31.69 |
48 |
1814 |
卖出 |
| 09:30:49 |
31.68 |
92 |
1906 |
卖出 |
| 09:30:52 |
31.74 |
71 |
1977 |
买入 |
| 09:30:55 |
31.74 |
179 |
2156 |
卖出 |
| 09:30:58 |
31.72 |
43 |
2199 |
卖出 |
| 09:31:01 |
31.74 |
26 |
2225 |
买入 |
| 09:31:04 |
31.69 |
36 |
2261 |
卖出 |
| 09:31:07 |
31.69 |
30 |
2291 |
卖出 |
| 09:31:10 |
31.71 |
47 |
2338 |
买入 |
| 09:31:13 |
31.71 |
22 |
2360 |
买入 |
| 09:31:16 |
31.7 |
41 |
2401 |
卖出 |
| 09:31:19 |
31.68 |
29 |
2430 |
卖出 |
| 09:31:22 |
31.69 |
29 |
2459 |
卖出 |
| 09:31:25 |
31.71 |
31 |
2490 |
买入 |
| 09:31:28 |
31.71 |
55 |
2545 |
卖出 |
| 09:31:31 |
31.71 |
91 |
2636 |
卖出 |
| 09:31:34 |
31.72 |
73 |
2709 |
买入 |
| 09:31:37 |
31.72 |
87 |
2796 |
卖出 |
| 09:31:40 |
31.74 |
157 |
2953 |
买入 |
| 09:31:43 |
31.77 |
14 |
2967 |
买入 |
| 09:31:46 |
31.79 |
68 |
3035 |
买入 |
| 09:31:49 |
31.8 |
51 |
3086 |
买入 |
| 09:31:52 |
31.82 |
155 |
3241 |
买入 |
| 09:31:55 |
31.83 |
11 |
3252 |
买入 |
| 09:31:58 |
31.85 |
59 |
3311 |
买入 |
| 09:32:01 |
31.87 |
16 |
3327 |
买入 |
| 09:32:04 |
31.85 |
217 |
3544 |
卖出 |
| 09:32:07 |
31.89 |
11 |
3555 |
买入 |
| 09:32:10 |
31.89 |
23 |
3578 |
买入 |
| 09:32:13 |
31.88 |
138 |
3716 |
卖出 |
| 09:32:16 |
31.95 |
102 |
3818 |
买入 |
| 09:32:19 |
31.89 |
22 |
3840 |
卖出 |
| 09:32:22 |
31.88 |
31 |
3871 |
卖出 |
| 09:32:25 |
31.89 |
21 |
3892 |
卖出 |
| 09:32:28 |
31.9 |
89 |
3981 |
买入 |
| 09:32:31 |
31.9 |
42 |
4023 |
买入 |
| 09:32:34 |
31.95 |
89 |
4112 |
买入 |
| 09:32:37 |
31.99 |
115 |
4227 |
买入 |
| 09:32:40 |
32.05 |
263 |
4490 |
买入 |
| 09:32:43 |
32.06 |
34 |
4524 |
买入 |
| 09:32:46 |
32.06 |
59 |
4583 |
买入 |
| 09:32:49 |
32.06 |
247 |
4830 |
卖出 |
| 09:32:52 |
32.06 |
74 |
4904 |
买入 |
| 09:32:55 |
32.05 |
139 |
5043 |
卖出 |
| 09:32:58 |
32.06 |
162 |
5205 |
买入 |
| 09:33:01 |
32.09 |
240 |
5445 |
买入 |
| 09:33:04 |
32 |
141 |
5586 |
卖出 |
| 09:33:07 |
32 |
68 |
5654 |
买入 |
| 09:33:10 |
32.05 |
106 |
5760 |
买入 |
| 09:33:13 |
32.08 |
143 |
5903 |
买入 |
| 09:33:16 |
32.05 |
508 |
6411 |
卖出 |
| 09:33:19 |
32.08 |
110 |
6521 |
买入 |
| 09:33:22 |
32.09 |
58 |
6579 |
买入 |
| 09:33:25 |
32.08 |
133 |
6712 |
卖出 |
| 09:33:28 |
32.09 |
113 |
6825 |
买入 |
| 09:33:31 |
32.08 |
73 |
6898 |
卖出 |
| 09:33:34 |
32.08 |
61 |
6959 |
买入 |
| 09:33:37 |
32.08 |
26 |
6985 |
买入 |
| 09:33:40 |
32.05 |
203 |
7188 |
卖出 |
| 09:33:43 |
32.08 |
480 |
7668 |
买入 |
| 09:33:46 |
32.06 |
53 |
7721 |
卖出 |
| 09:33:49 |
32.08 |
170 |
7891 |
买入 |
| 09:33:52 |
32.08 |
345 |
8236 |
买入 |
| 09:33:55 |
32.08 |
38 |
8274 |
买入 |
| 09:33:58 |
32.06 |
29 |
8303 |
卖出 |
| 09:34:01 |
32.08 |
79 |
8382 |
买入 |
| 09:34:04 |
32.06 |
64 |
8446 |
卖出 |
| 09:34:07 |
32.07 |
147 |
8593 |
买入 |
| 09:34:10 |
32.07 |
63 |
8656 |
买入 |
| 09:34:13 |
32.08 |
132 |
8788 |
买入 |
| 09:34:16 |
32.08 |
413 |
9201 |
买入 |
| 09:34:19 |
32.13 |
549 |
9750 |
买入 |
| 09:34:22 |
32.16 |
186 |
9936 |
买入 |
| 09:34:25 |
32.18 |
148 |
10084 |
买入 |
| 09:34:28 |
32.17 |
61 |
10145 |
卖出 |
| 09:34:31 |
32.15 |
3 |
10148 |
卖出 |
| 09:34:34 |
32.14 |
6 |
10154 |
卖出 |
| 09:34:37 |
32.14 |
15 |
10169 |
买入 |
| 09:34:40 |
32.13 |
36 |
10205 |
买入 |
| 09:34:43 |
32.11 |
94 |
10299 |
卖出 |
| 09:34:46 |
32.09 |
101 |
10400 |
卖出 |
| 09:34:49 |
32.07 |
38 |
10438 |
卖出 |
| 09:34:52 |
32.06 |
197 |
10635 |
卖出 |
| 09:34:55 |
32.06 |
4 |
10639 |
卖出 |
| 09:34:58 |
32.06 |
110 |
10749 |
卖出 |
| 09:35:01 |
32.06 |
123 |
10872 |
卖出 |
| 09:35:04 |
32.11 |
501 |
11373 |
买入 |
| 09:35:07 |
32.15 |
349 |
11722 |
买入 |
| 09:35:10 |
32.19 |
469 |
12191 |
买入 |
| 09:35:13 |
32.2 |
396 |
12587 |
买入 |
| 09:35:16 |
32.23 |
309 |
12896 |
买入 |
| 09:35:19 |
32.25 |
38 |
12934 |
买入 |
| 09:35:22 |
32.21 |
112 |
13046 |
卖出 |
| 09:35:25 |
32.2 |
83 |
13129 |
卖出 |
| 09:35:28 |
32.21 |
82 |
13211 |
卖出 |
| 09:35:31 |
32.2 |
315 |
13526 |
卖出 |
| 09:35:34 |
32.2 |
225 |
13751 |
买入 |
| 09:35:37 |
32.21 |
304 |
14055 |
卖出 |
| 09:35:40 |
32.18 |
76 |
14131 |
卖出 |
| 09:35:43 |
32.19 |
145 |
14276 |
买入 |
| 09:35:46 |
32.18 |
11 |
14287 |
卖出 |
| 09:35:49 |
32.19 |
107 |
14394 |
买入 |
| 09:35:52 |
32.15 |
16 |
14410 |
卖出 |
| 09:35:55 |
32.12 |
31 |
14441 |
卖出 |
| 09:35:58 |
32.12 |
5 |
14446 |
卖出 |
| 09:36:01 |
32.12 |
33 |
14479 |
买入 |
| 09:36:04 |
32.09 |
40 |
14519 |
卖出 |
| 09:36:07 |
32.09 |
26 |
14545 |
买入 |
| 09:36:10 |
32.08 |
94 |
14639 |
卖出 |
| 09:36:13 |
32.07 |
7 |
14646 |
买入 |
| 09:36:16 |
32.06 |
121 |
14767 |
卖出 |
| 09:36:19 |
32.05 |
48 |
14815 |
卖出 |
| 09:36:22 |
32.05 |
9 |
14824 |
买入 |
| 09:36:25 |
32.01 |
148 |
14972 |
卖出 |
| 09:36:28 |
32.05 |
373 |
15345 |
买入 |
| 09:36:31 |
32.06 |
96 |
15441 |
买入 |
| 09:36:34 |
32.09 |
50 |
15491 |
买入 |
| 09:36:37 |
32.05 |
18 |
15509 |
卖出 |
| 09:36:40 |
32.06 |
6 |
15515 |
买入 |
| 09:36:43 |
32.06 |
12 |
15527 |
买入 |
| 09:36:46 |
32.05 |
55 |
15582 |
卖出 |
| 09:36:49 |
32.05 |
34 |
15616 |
卖出 |
| 09:36:52 |
32.04 |
6 |
15622 |
卖出 |
| 09:36:55 |
32.04 |
22 |
15644 |
卖出 |
| 09:36:58 |
32.09 |
403 |
16047 |
买入 |
| 09:37:01 |
32.11 |
182 |
16229 |
买入 |
| 09:37:04 |
32.1 |
22 |
16251 |
卖出 |
| 09:37:07 |
32.1 |
196 |
16447 |
卖出 |
| 09:37:10 |
32.11 |
69 |
16516 |
买入 |
| 09:37:13 |
32.14 |
46 |
16562 |
买入 |
| 09:37:16 |
32.11 |
359 |
16921 |
卖出 |
| 09:37:19 |
32.14 |
36 |
16957 |
买入 |
| 09:37:22 |
32.14 |
52 |
17009 |
卖出 |
| 09:37:25 |
32.15 |
104 |
17113 |
买入 |
| 09:37:28 |
32.12 |
30 |
17143 |
卖出 |
| 09:37:31 |
32.15 |
83 |
17226 |
买入 |
| 09:37:34 |
32.13 |
33 |
17259 |
卖出 |
| 09:37:37 |
32.14 |
135 |
17394 |
买入 |
| 09:37:40 |
32.12 |
15 |
17409 |
买入 |
| 09:37:43 |
32.11 |
225 |
17634 |
卖出 |
| 09:37:46 |
32.11 |
49 |
17683 |
卖出 |
| 09:37:49 |
32.11 |
25 |
17708 |
买入 |
| 09:37:52 |
32.1 |
11 |
17719 |
卖出 |
| 09:37:55 |
32.11 |
119 |
17838 |
买入 |
| 09:37:58 |
32.05 |
21 |
17859 |
卖出 |
| 09:38:01 |
32.05 |
6 |
17865 |
卖出 |
| 09:38:04 |
32.07 |
11 |
17876 |
买入 |
| 09:38:07 |
32.06 |
36 |
17912 |
卖出 |
| 09:38:10 |
32.06 |
12 |
17924 |
卖出 |
| 09:38:13 |
32.07 |
62 |
17986 |
卖出 |
| 09:38:16 |
32.04 |
44 |
18030 |
卖出 |
| 09:38:19 |
32.11 |
151 |
18181 |
买入 |
| 09:38:22 |
32.1 |
98 |
18279 |
卖出 |
| 09:38:25 |
32.1 |
20 |
18299 |
卖出 |
| 09:38:28 |
32.1 |
98 |
18397 |
卖出 |
| 09:38:31 |
32.1 |
98 |
18495 |
卖出 |
| 09:38:34 |
32.09 |
14 |
18509 |
卖出 |
| 09:38:37 |
32.09 |
5 |
18514 |
卖出 |
| 09:38:40 |
32.07 |
29 |
18543 |
卖出 |
| 09:38:43 |
32.05 |
56 |
18599 |
卖出 |
| 09:38:46 |
32.01 |
140 |
18739 |
卖出 |
| 09:38:49 |
32.01 |
77 |
18816 |
卖出 |
| 09:38:52 |
32 |
281 |
19097 |
卖出 |
| 09:38:55 |
32 |
69 |
19166 |
买入 |
| 09:38:58 |
31.99 |
5 |
19171 |
卖出 |
| 09:39:01 |
31.97 |
8 |
19179 |
卖出 |
| 09:39:04 |
31.99 |
201 |
19380 |
买入 |
| 09:39:07 |
31.98 |
49 |
19429 |
卖出 |
| 09:39:10 |
31.98 |
41 |
19470 |
卖出 |
| 09:39:13 |
31.98 |
29 |
19499 |
买入 |
| 09:39:16 |
31.95 |
12 |
19511 |
卖出 |
| 09:39:19 |
31.97 |
10 |
19521 |
买入 |
| 09:39:22 |
31.93 |
6 |
19527 |
卖出 |
| 09:39:25 |
31.92 |
18 |
19545 |
卖出 |
| 09:39:28 |
31.93 |
24 |
19569 |
买入 |
| 09:39:31 |
31.92 |
23 |
19592 |
卖出 |
| 09:39:34 |
31.91 |
31 |
19623 |
卖出 |
| 09:39:37 |
31.89 |
51 |
19674 |
卖出 |
| 09:39:40 |
31.88 |
20 |
19694 |
卖出 |
| 09:39:43 |
31.88 |
7 |
19701 |
买入 |
| 09:39:46 |
31.86 |
62 |
19763 |
卖出 |
| 09:39:49 |
31.85 |
9 |
19772 |
卖出 |
| 09:39:52 |
31.86 |
4 |
19776 |
买入 |
| 09:39:55 |
31.86 |
64 |
19840 |
买入 |
| 09:39:58 |
31.84 |
90 |
19930 |
卖出 |
| 09:40:01 |
31.85 |
49 |
19979 |
卖出 |
| 09:40:04 |
31.86 |
54 |
20033 |
买入 |
| 09:40:07 |
31.88 |
25 |
20058 |
买入 |
| 09:40:10 |
31.89 |
16 |
20074 |
买入 |
| 09:40:13 |
31.86 |
39 |
20113 |
卖出 |
| 09:40:16 |
31.89 |
90 |
20203 |
买入 |
| 09:40:19 |
31.87 |
23 |
20226 |
卖出 |
| 09:40:22 |
31.86 |
94 |
20320 |
卖出 |
| 09:40:25 |
31.88 |
185 |
20505 |
买入 |
| 09:40:28 |
31.86 |
216 |
20721 |
卖出 |
| 09:40:31 |
31.88 |
54 |
20775 |
买入 |
| 09:40:34 |
31.86 |
39 |
20814 |
卖出 |
| 09:40:37 |
31.86 |
15 |
20829 |
卖出 |
| 09:40:40 |
31.82 |
151 |
20980 |
卖出 |
| 09:40:43 |
31.89 |
4 |
20984 |
买入 |
| 09:40:46 |
31.86 |
26 |
21010 |
卖出 |
| 09:40:49 |
31.86 |
16 |
21026 |
卖出 |
| 09:40:52 |
31.86 |
3 |
21029 |
卖出 |
| 09:40:55 |
31.89 |
10 |
21039 |
买入 |
| 09:40:58 |
31.86 |
156 |
21195 |
卖出 |
| 09:41:01 |
31.89 |
17 |
21212 |
买入 |
| 09:41:04 |
31.89 |
12 |
21224 |
买入 |
| 09:41:07 |
31.89 |
15 |
21239 |
卖出 |
| 09:41:10 |
31.92 |
14 |
21253 |
买入 |
| 09:41:13 |
31.93 |
30 |
21283 |
买入 |
| 09:41:16 |
31.91 |
58 |
21341 |
卖出 |
| 09:41:19 |
31.91 |
29 |
21370 |
买入 |
| 09:41:22 |
31.91 |
28 |
21398 |
买入 |
| 09:41:25 |
31.91 |
7 |
21405 |
买入 |
| 09:41:28 |
31.92 |
15 |
21420 |
买入 |
| 09:41:31 |
31.92 |
3 |
21423 |
卖出 |
| 09:41:34 |
31.94 |
23 |
21446 |
买入 |
| 09:41:37 |
31.93 |
24 |
21470 |
卖出 |
| 09:41:40 |
31.94 |
181 |
21651 |
买入 |
| 09:41:43 |
31.93 |
4 |
21655 |
卖出 |
| 09:41:46 |
31.92 |
7 |
21662 |
卖出 |
| 09:41:49 |
31.9 |
63 |
21725 |
卖出 |
| 09:41:52 |
31.92 |
165 |
21890 |
买入 |
| 09:41:55 |
31.87 |
71 |
21961 |
卖出 |
| 09:41:58 |
31.86 |
22 |
21983 |
卖出 |
| 09:42:01 |
31.89 |
43 |
22026 |
买入 |
| 09:42:04 |
31.86 |
45 |
22071 |
卖出 |
| 09:42:07 |
31.84 |
22 |
22093 |
卖出 |
| 09:42:10 |
31.86 |
40 |
22133 |
买入 |
| 09:42:13 |
31.86 |
17 |
22150 |
卖出 |
| 09:42:16 |
31.84 |
54 |
22204 |
卖出 |
| 09:42:19 |
31.85 |
13 |
22217 |
卖出 |
| 09:42:22 |
31.84 |
10 |
22227 |
卖出 |
| 09:42:25 |
31.84 |
8 |
22235 |
卖出 |
| 09:42:28 |
31.84 |
15 |
22250 |
卖出 |
| 09:42:31 |
31.85 |
17 |
22267 |
买入 |
| 09:42:34 |
31.84 |
32 |
22299 |
卖出 |
| 09:42:40 |
31.84 |
7 |
22306 |
买入 |
| 09:42:43 |
31.83 |
10 |
22316 |
卖出 |
| 09:42:46 |
31.83 |
8 |
22324 |
卖出 |
| 09:42:49 |
31.8 |
386 |
22710 |
卖出 |
| 09:42:52 |
31.79 |
6 |
22716 |
卖出 |
| 09:42:55 |
31.79 |
29 |
22745 |
买入 |
| 09:42:58 |
31.8 |
43 |
22788 |
买入 |
| 09:43:01 |
31.79 |
39 |
22827 |
卖出 |
| 09:43:04 |
31.8 |
49 |
22876 |
买入 |
| 09:43:07 |
31.81 |
40 |
22916 |
买入 |
| 09:43:10 |
31.79 |
24 |
22940 |
卖出 |
| 09:43:13 |
31.81 |
2 |
22942 |
买入 |
| 09:43:16 |
31.8 |
4 |
22946 |
卖出 |
| 09:43:19 |
31.78 |
167 |
23113 |
卖出 |
| 09:43:22 |
31.78 |
60 |
23173 |
买入 |
| 09:43:25 |
31.78 |
5 |
23178 |
买入 |
| 09:43:28 |
31.77 |
8 |
23186 |
卖出 |
| 09:43:31 |
31.78 |
8 |
23194 |
买入 |
| 09:43:34 |
31.78 |
19 |
23213 |
买入 |
| 09:43:37 |
31.77 |
25 |
23238 |
卖出 |
| 09:43:40 |
31.77 |
16 |
23254 |
卖出 |
| 09:43:43 |
31.77 |
18 |
23272 |
卖出 |
| 09:43:46 |
31.78 |
12 |
23284 |
买入 |
| 09:43:49 |
31.77 |
22 |
23306 |
卖出 |
| 09:43:52 |
31.78 |
4 |
23310 |
买入 |
| 09:43:55 |
31.77 |
23 |
23333 |
卖出 |
| 09:43:58 |
31.78 |
9 |
23342 |
买入 |
| 09:44:01 |
31.78 |
5 |
23347 |
卖出 |
| 09:44:04 |
31.77 |
11 |
23358 |
卖出 |
| 09:44:07 |
31.78 |
23 |
23381 |
卖出 |
| 09:44:10 |
31.82 |
294 |
23675 |
买入 |
| 09:44:13 |
31.84 |
37 |
23712 |
买入 |
| 09:44:16 |
31.85 |
52 |
23764 |
买入 |
| 09:44:19 |
31.82 |
89 |
23853 |
卖出 |
| 09:44:22 |
31.85 |
1 |
23854 |
买入 |
| 09:44:25 |
31.86 |
4 |
23858 |
买入 |
| 09:44:28 |
31.86 |
3 |
23861 |
买入 |
| 09:44:31 |
31.87 |
59 |
23920 |
买入 |
| 09:44:34 |
31.87 |
9 |
23929 |
买入 |
| 09:44:37 |
31.86 |
4 |
23933 |
卖出 |
| 09:44:40 |
31.8 |
90 |
24023 |
卖出 |
| 09:44:43 |
31.88 |
35 |
24058 |
买入 |
| 09:44:46 |
31.87 |
15 |
24073 |
卖出 |
| 09:44:49 |
31.88 |
8 |
24081 |
买入 |