贵航股份[600523]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:16 |
21.77 |
3 |
3 |
集合竞价 |
| 09:15:25 |
21.58 |
5 |
5 |
集合竞价 |
| 09:18:34 |
21.21 |
55 |
55 |
集合竞价 |
| 09:18:58 |
21.58 |
8 |
8 |
集合竞价 |
| 09:19:43 |
21.51 |
5 |
5 |
集合竞价 |
| 09:20:16 |
21.58 |
7 |
7 |
集合竞价 |
| 09:22:31 |
21.53 |
13 |
13 |
集合竞价 |
| 09:23:16 |
21.51 |
15 |
15 |
集合竞价 |
| 09:23:55 |
21.52 |
36 |
36 |
集合竞价 |
| 09:24:01 |
21.47 |
143 |
143 |
集合竞价 |
| 09:24:04 |
21.43 |
145 |
145 |
集合竞价 |
| 09:24:07 |
21.51 |
160 |
160 |
集合竞价 |
| 09:24:46 |
21.5 |
281 |
281 |
集合竞价 |
| 09:25:03 |
21.5 |
291 |
572 |
买入 |
| 09:30:01 |
21.5 |
128 |
700 |
买入 |
| 09:30:04 |
21.35 |
90 |
790 |
卖出 |
| 09:30:07 |
21.43 |
80 |
870 |
买入 |
| 09:30:10 |
21.46 |
44 |
914 |
买入 |
| 09:30:13 |
21.4 |
1 |
915 |
卖出 |
| 09:30:16 |
21.44 |
15 |
930 |
买入 |
| 09:30:19 |
21.43 |
35 |
965 |
卖出 |
| 09:30:22 |
21.48 |
35 |
1000 |
买入 |
| 09:30:25 |
21.49 |
85 |
1085 |
买入 |
| 09:30:28 |
21.51 |
6 |
1091 |
买入 |
| 09:30:31 |
21.55 |
79 |
1170 |
买入 |
| 09:30:34 |
21.55 |
49 |
1219 |
买入 |
| 09:30:37 |
21.52 |
73 |
1292 |
卖出 |
| 09:30:40 |
21.55 |
34 |
1326 |
买入 |
| 09:30:43 |
21.57 |
44 |
1370 |
买入 |
| 09:30:46 |
21.52 |
47 |
1417 |
卖出 |
| 09:30:49 |
21.52 |
79 |
1496 |
买入 |
| 09:30:52 |
21.57 |
28 |
1524 |
买入 |
| 09:30:55 |
21.52 |
7 |
1531 |
卖出 |
| 09:31:01 |
21.55 |
30 |
1561 |
买入 |
| 09:31:04 |
21.53 |
9 |
1570 |
卖出 |
| 09:31:07 |
21.53 |
3 |
1573 |
卖出 |
| 09:31:10 |
21.52 |
2 |
1575 |
卖出 |
| 09:31:13 |
21.5 |
60 |
1635 |
卖出 |
| 09:31:16 |
21.49 |
54 |
1689 |
卖出 |
| 09:31:19 |
21.41 |
92 |
1781 |
卖出 |
| 09:31:22 |
21.45 |
66 |
1847 |
买入 |
| 09:31:25 |
21.46 |
23 |
1870 |
买入 |
| 09:31:28 |
21.41 |
30 |
1900 |
卖出 |
| 09:31:31 |
21.37 |
7 |
1907 |
卖出 |
| 09:31:34 |
21.38 |
9 |
1916 |
卖出 |
| 09:31:40 |
21.37 |
27 |
1943 |
卖出 |
| 09:31:43 |
21.41 |
33 |
1976 |
买入 |
| 09:31:46 |
21.42 |
12 |
1988 |
买入 |
| 09:31:49 |
21.42 |
8 |
1996 |
卖出 |
| 09:31:52 |
21.43 |
9 |
2005 |
卖出 |
| 09:31:55 |
21.42 |
15 |
2020 |
卖出 |
| 09:31:58 |
21.42 |
12 |
2032 |
卖出 |
| 09:32:01 |
21.42 |
6 |
2038 |
买入 |
| 09:32:04 |
21.41 |
39 |
2077 |
卖出 |
| 09:32:07 |
21.41 |
161 |
2238 |
买入 |
| 09:32:10 |
21.4 |
39 |
2277 |
卖出 |
| 09:32:13 |
21.41 |
6 |
2283 |
卖出 |
| 09:32:16 |
21.44 |
26 |
2309 |
买入 |
| 09:32:19 |
21.42 |
2 |
2311 |
卖出 |
| 09:32:22 |
21.44 |
6 |
2317 |
买入 |
| 09:32:25 |
21.44 |
10 |
2327 |
买入 |
| 09:32:28 |
21.45 |
19 |
2346 |
买入 |
| 09:32:31 |
21.48 |
3 |
2349 |
买入 |
| 09:32:34 |
21.48 |
9 |
2358 |
卖出 |
| 09:32:37 |
21.48 |
1 |
2359 |
卖出 |
| 09:32:40 |
21.48 |
25 |
2384 |
卖出 |
| 09:32:43 |
21.48 |
4 |
2388 |
卖出 |
| 09:32:46 |
21.49 |
2 |
2390 |
卖出 |
| 09:32:49 |
21.5 |
3 |
2393 |
买入 |
| 09:32:52 |
21.51 |
37 |
2430 |
买入 |
| 09:32:55 |
21.51 |
2 |
2432 |
卖出 |
| 09:32:58 |
21.52 |
1 |
2433 |
买入 |
| 09:33:01 |
21.52 |
4 |
2437 |
卖出 |
| 09:33:04 |
21.54 |
2 |
2439 |
买入 |
| 09:33:10 |
21.5 |
95 |
2534 |
卖出 |
| 09:33:13 |
21.54 |
49 |
2583 |
买入 |
| 09:33:16 |
21.55 |
77 |
2660 |
买入 |
| 09:33:19 |
21.58 |
76 |
2736 |
买入 |
| 09:33:22 |
21.55 |
109 |
2845 |
卖出 |
| 09:33:25 |
21.58 |
23 |
2868 |
买入 |
| 09:33:28 |
21.58 |
2 |
2870 |
买入 |
| 09:33:31 |
21.56 |
30 |
2900 |
卖出 |
| 09:33:34 |
21.58 |
52 |
2952 |
买入 |
| 09:33:37 |
21.56 |
7 |
2959 |
卖出 |
| 09:33:40 |
21.56 |
14 |
2973 |
卖出 |
| 09:33:43 |
21.56 |
15 |
2988 |
卖出 |
| 09:33:46 |
21.57 |
77 |
3065 |
买入 |
| 09:33:49 |
21.54 |
6 |
3071 |
卖出 |
| 09:33:52 |
21.51 |
64 |
3135 |
卖出 |
| 09:33:55 |
21.51 |
29 |
3164 |
卖出 |
| 09:33:58 |
21.5 |
20 |
3184 |
卖出 |
| 09:34:10 |
21.51 |
28 |
3212 |
买入 |
| 09:34:13 |
21.52 |
36 |
3248 |
买入 |
| 09:34:16 |
21.48 |
98 |
3346 |
卖出 |
| 09:34:19 |
21.48 |
2 |
3348 |
买入 |
| 09:34:22 |
21.45 |
2 |
3350 |
卖出 |
| 09:34:28 |
21.45 |
14 |
3364 |
卖出 |
| 09:34:31 |
21.45 |
14 |
3378 |
卖出 |
| 09:34:40 |
21.5 |
50 |
3428 |
卖出 |
| 09:34:55 |
21.45 |
31 |
3459 |
卖出 |
| 09:34:58 |
21.44 |
9 |
3468 |
卖出 |
| 09:35:01 |
21.4 |
208 |
3676 |
卖出 |
| 09:35:04 |
21.48 |
102 |
3778 |
买入 |
| 09:35:10 |
21.41 |
14 |
3792 |
卖出 |
| 09:35:13 |
21.41 |
6 |
3798 |
卖出 |
| 09:35:19 |
21.41 |
26 |
3824 |
卖出 |
| 09:35:22 |
21.42 |
5 |
3829 |
买入 |
| 09:35:25 |
21.4 |
177 |
4006 |
卖出 |
| 09:35:28 |
21.45 |
21 |
4027 |
买入 |
| 09:35:31 |
21.4 |
50 |
4077 |
卖出 |
| 09:35:37 |
21.44 |
12 |
4089 |
卖出 |
| 09:35:40 |
21.5 |
3 |
4092 |
买入 |
| 09:35:46 |
21.43 |
3 |
4095 |
卖出 |
| 09:35:49 |
21.42 |
15 |
4110 |
卖出 |
| 09:35:52 |
21.4 |
215 |
4325 |
卖出 |
| 09:35:55 |
21.43 |
45 |
4370 |
买入 |
| 09:35:58 |
21.43 |
11 |
4381 |
卖出 |
| 09:36:01 |
21.43 |
8 |
4389 |
卖出 |
| 09:36:04 |
21.4 |
105 |
4494 |
卖出 |
| 09:36:07 |
21.4 |
16 |
4510 |
卖出 |
| 09:36:13 |
21.4 |
10 |
4520 |
卖出 |
| 09:36:19 |
21.4 |
6 |
4526 |
卖出 |
| 09:36:22 |
21.4 |
16 |
4542 |
卖出 |
| 09:36:25 |
21.39 |
6 |
4548 |
卖出 |
| 09:36:28 |
21.39 |
7 |
4555 |
卖出 |
| 09:36:34 |
21.39 |
7 |
4562 |
买入 |
| 09:36:37 |
21.38 |
8 |
4570 |
卖出 |
| 09:36:40 |
21.39 |
14 |
4584 |
买入 |
| 09:36:43 |
21.38 |
6 |
4590 |
卖出 |
| 09:36:46 |
21.39 |
20 |
4610 |
买入 |
| 09:36:49 |
21.38 |
15 |
4625 |
卖出 |
| 09:36:58 |
21.38 |
3 |
4628 |
卖出 |
| 09:37:01 |
21.39 |
107 |
4735 |
买入 |
| 09:37:04 |
21.39 |
30 |
4765 |
买入 |
| 09:37:07 |
21.39 |
44 |
4809 |
买入 |
| 09:37:10 |
21.39 |
20 |
4829 |
买入 |
| 09:37:13 |
21.39 |
1 |
4830 |
买入 |
| 09:37:16 |
21.39 |
6 |
4836 |
买入 |
| 09:37:19 |
21.39 |
3 |
4839 |
买入 |
| 09:37:25 |
21.39 |
8 |
4847 |
买入 |
| 09:37:28 |
21.39 |
10 |
4857 |
买入 |
| 09:37:31 |
21.39 |
8 |
4865 |
买入 |
| 09:37:40 |
21.39 |
29 |
4894 |
买入 |
| 09:37:46 |
21.38 |
90 |
4984 |
卖出 |
| 09:37:49 |
21.39 |
17 |
5001 |
买入 |
| 09:37:52 |
21.38 |
33 |
5034 |
卖出 |
| 09:37:55 |
21.38 |
29 |
5063 |
买入 |
| 09:38:07 |
21.4 |
56 |
5119 |
买入 |
| 09:38:10 |
21.4 |
3 |
5122 |
买入 |
| 09:38:13 |
21.4 |
3 |
5125 |
买入 |
| 09:38:16 |
21.4 |
2 |
5127 |
买入 |
| 09:38:19 |
21.39 |
2 |
5129 |
卖出 |
| 09:38:22 |
21.38 |
12 |
5141 |
卖出 |
| 09:38:25 |
21.38 |
86 |
5227 |
卖出 |
| 09:38:28 |
21.36 |
351 |
5578 |
卖出 |
| 09:38:31 |
21.35 |
40 |
5618 |
卖出 |
| 09:38:37 |
21.35 |
27 |
5645 |
卖出 |
| 09:38:40 |
21.35 |
3 |
5648 |
卖出 |
| 09:38:43 |
21.36 |
24 |
5672 |
买入 |
| 09:38:46 |
21.35 |
290 |
5962 |
卖出 |
| 09:39:01 |
21.32 |
39 |
6001 |
卖出 |
| 09:39:04 |
21.32 |
3 |
6004 |
卖出 |
| 09:39:10 |
21.32 |
24 |
6028 |
卖出 |
| 09:39:16 |
21.32 |
4 |
6032 |
卖出 |
| 09:39:19 |
21.34 |
78 |
6110 |
买入 |
| 09:39:31 |
21.32 |
36 |
6146 |
买入 |
| 09:39:34 |
21.32 |
8 |
6154 |
买入 |
| 09:39:37 |
21.31 |
90 |
6244 |
卖出 |
| 09:39:43 |
21.31 |
71 |
6315 |
卖出 |
| 09:39:46 |
21.31 |
64 |
6379 |
卖出 |
| 09:39:49 |
21.3 |
5 |
6384 |
卖出 |
| 09:39:52 |
21.31 |
51 |
6435 |
买入 |
| 09:39:58 |
21.3 |
79 |
6514 |
卖出 |
| 09:40:01 |
21.3 |
8 |
6522 |
卖出 |
| 09:40:04 |
21.3 |
5 |
6527 |
卖出 |
| 09:40:10 |
21.3 |
5 |
6532 |
卖出 |
| 09:40:13 |
21.31 |
52 |
6584 |
买入 |
| 09:40:16 |
21.3 |
3 |
6587 |
卖出 |
| 09:40:19 |
21.31 |
15 |
6602 |
买入 |
| 09:40:22 |
21.3 |
2 |
6604 |
卖出 |
| 09:40:25 |
21.31 |
3 |
6607 |
买入 |
| 09:40:28 |
21.31 |
6 |
6613 |
买入 |
| 09:40:34 |
21.31 |
1 |
6614 |
买入 |
| 09:40:40 |
21.31 |
45 |
6659 |
买入 |
| 09:40:43 |
21.37 |
330 |
6989 |
买入 |
| 09:40:52 |
21.37 |
2 |
6991 |
买入 |
| 09:40:58 |
21.33 |
1 |
6992 |
卖出 |
| 09:41:01 |
21.33 |
7 |
6999 |
买入 |
| 09:41:04 |
21.33 |
4 |
7003 |
买入 |
| 09:41:10 |
21.33 |
60 |
7063 |
买入 |
| 09:41:16 |
21.32 |
3 |
7066 |
卖出 |
| 09:41:19 |
21.31 |
24 |
7090 |
卖出 |
| 09:41:22 |
21.3 |
3 |
7093 |
卖出 |
| 09:41:25 |
21.3 |
16 |
7109 |
卖出 |
| 09:41:28 |
21.3 |
6 |
7115 |
卖出 |
| 09:41:31 |
21.3 |
9 |
7124 |
卖出 |
| 09:41:34 |
21.3 |
9 |
7133 |
卖出 |
| 09:41:37 |
21.3 |
63 |
7196 |
卖出 |
| 09:41:40 |
21.3 |
22 |
7218 |
卖出 |
| 09:41:43 |
21.3 |
13 |
7231 |
卖出 |
| 09:41:46 |
21.3 |
27 |
7258 |
卖出 |
| 09:41:49 |
21.31 |
9 |
7267 |
买入 |
| 09:41:52 |
21.3 |
1 |
7268 |
卖出 |
| 09:41:55 |
21.3 |
9 |
7277 |
卖出 |
| 09:41:58 |
21.3 |
6 |
7283 |
卖出 |
| 09:42:01 |
21.3 |
102 |
7385 |
卖出 |
| 09:42:04 |
21.29 |
95 |
7480 |
卖出 |
| 09:42:07 |
21.29 |
27 |
7507 |
卖出 |
| 09:42:10 |
21.29 |
13 |
7520 |
卖出 |
| 09:42:13 |
21.29 |
16 |
7536 |
卖出 |
| 09:42:19 |
21.29 |
1 |
7537 |
卖出 |
| 09:42:22 |
21.29 |
1 |
7538 |
买入 |
| 09:42:25 |
21.29 |
25 |
7563 |
买入 |
| 09:42:28 |
21.29 |
3 |
7566 |
卖出 |
| 09:42:31 |
21.3 |
28 |
7594 |
买入 |
| 09:42:34 |
21.3 |
6 |
7600 |
卖出 |
| 09:42:37 |
21.3 |
26 |
7626 |
卖出 |
| 09:42:40 |
21.3 |
3 |
7629 |
买入 |
| 09:42:43 |
21.3 |
53 |
7682 |
买入 |
| 09:42:46 |
21.29 |
3 |
7685 |
卖出 |
| 09:42:49 |
21.29 |
10 |
7695 |
卖出 |
| 09:42:52 |
21.3 |
3 |
7698 |
买入 |
| 09:42:55 |
21.29 |
12 |
7710 |
卖出 |
| 09:43:01 |
21.29 |
52 |
7762 |
卖出 |
| 09:43:04 |
21.3 |
5 |
7767 |
买入 |
| 09:43:07 |
21.3 |
234 |
8001 |
买入 |
| 09:43:10 |
21.3 |
5 |
8006 |
买入 |
| 09:43:13 |
21.3 |
7 |
8013 |
买入 |
| 09:43:25 |
21.3 |
36 |
8049 |
买入 |
| 09:43:28 |
21.3 |
3 |
8052 |
卖出 |
| 09:43:37 |
21.32 |
7 |
8059 |
买入 |
| 09:43:40 |
21.3 |
11 |
8070 |
卖出 |
| 09:43:43 |
21.3 |
10 |
8080 |
卖出 |
| 09:43:46 |
21.3 |
16 |
8096 |
卖出 |
| 09:43:58 |
21.33 |
29 |
8125 |
买入 |
| 09:44:07 |
21.33 |
9 |
8134 |
买入 |
| 09:44:10 |
21.33 |
23 |
8157 |
买入 |
| 09:44:13 |
21.3 |
40 |
8197 |
卖出 |
| 09:44:19 |
21.33 |
5 |
8202 |
买入 |
| 09:44:28 |
21.31 |
12 |
8214 |
卖出 |
| 09:44:31 |
21.31 |
8 |
8222 |
买入 |
| 09:44:46 |
21.35 |
6 |
8228 |
买入 |
| 09:44:52 |
21.37 |
310 |
8538 |
买入 |
| 09:45:01 |
21.37 |
2 |
8540 |
买入 |
| 09:45:10 |
21.37 |
43 |
8583 |
卖出 |
| 09:45:22 |
21.37 |
2 |
8585 |
卖出 |
| 09:45:28 |
21.4 |
29 |
8614 |
买入 |
| 09:45:31 |
21.39 |
10 |
8624 |
卖出 |
| 09:45:37 |
21.39 |
2 |
8626 |
卖出 |
| 09:45:46 |
21.39 |
11 |
8637 |
卖出 |
| 09:45:49 |
21.39 |
4 |
8641 |
卖出 |
| 09:45:52 |
21.4 |
11 |
8652 |
买入 |
| 09:45:58 |
21.4 |
3 |
8655 |
买入 |
| 09:46:04 |
21.4 |
8 |
8663 |
买入 |
| 09:46:10 |
21.39 |
6 |
8669 |
卖出 |
| 09:46:13 |
21.4 |
23 |
8692 |
买入 |
| 09:46:16 |
21.4 |
14 |
8706 |
买入 |
| 09:46:19 |
21.4 |
18 |
8724 |
买入 |
| 09:46:22 |
21.4 |
7 |
8731 |
卖出 |
| 09:46:25 |
21.39 |
30 |
8761 |
卖出 |
| 09:46:28 |
21.37 |
11 |
8772 |
卖出 |
| 09:46:31 |
21.4 |
61 |
8833 |
买入 |
| 09:46:34 |
21.37 |
18 |
8851 |
卖出 |
| 09:46:37 |
21.37 |
5 |
8856 |
卖出 |
| 09:46:40 |
21.37 |
3 |
8859 |
卖出 |
| 09:47:04 |
21.38 |
10 |
8869 |
买入 |
| 09:47:07 |
21.38 |
1 |
8870 |
买入 |
| 09:47:16 |
21.37 |
23 |
8893 |
卖出 |
| 09:47:19 |
21.38 |
3 |
8896 |
买入 |
| 09:47:34 |
21.38 |
16 |
8912 |
买入 |
| 09:47:49 |
21.38 |
1 |
8913 |
卖出 |
| 09:47:52 |
21.39 |
12 |
8925 |
买入 |
| 09:47:55 |
21.39 |
3 |
8928 |
买入 |
| 09:47:58 |
21.39 |
1 |
8929 |
卖出 |
| 09:48:01 |
21.38 |
1 |
8930 |
卖出 |
| 09:48:04 |
21.38 |
2 |
8932 |
卖出 |
| 09:48:07 |
21.38 |
7 |
8939 |
卖出 |
| 09:48:10 |
21.38 |
29 |
8968 |
卖出 |
| 09:48:13 |
21.37 |
21 |
8989 |
卖出 |
| 09:48:16 |
21.37 |
90 |
9079 |
卖出 |
| 09:48:19 |
21.37 |
7 |
9086 |
卖出 |
| 09:48:22 |
21.38 |
35 |
9121 |
买入 |
| 09:48:28 |
21.38 |
2 |
9123 |
卖出 |
| 09:48:31 |
21.38 |
17 |
9140 |
卖出 |
| 09:48:34 |
21.37 |
4 |
9144 |
卖出 |
| 09:48:37 |
21.37 |
1 |
9145 |
卖出 |
| 09:48:40 |
21.37 |
2 |
9147 |
卖出 |
| 09:48:52 |
21.37 |
2 |
9149 |
卖出 |
| 09:49:01 |
21.35 |
15 |
9164 |
卖出 |
| 09:49:10 |
21.35 |
1 |
9165 |
卖出 |
| 09:49:25 |
21.36 |
2 |
9167 |
卖出 |
| 09:49:28 |
21.36 |
1 |
9168 |
买入 |
| 09:49:31 |
21.36 |
14 |
9182 |
买入 |
| 09:49:34 |
21.35 |
53 |
9235 |
卖出 |
| 09:49:46 |
21.36 |
15 |
9250 |
买入 |
| 09:49:49 |
21.31 |
467 |
9717 |
卖出 |
| 09:50:01 |
21.31 |
1 |
9718 |
卖出 |
| 09:50:07 |
21.31 |
5 |
9723 |
卖出 |
| 09:50:10 |
21.31 |
4 |
9727 |
卖出 |
| 09:50:13 |
21.31 |
5 |
9732 |
卖出 |