中航高科[600862]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
24.9 |
15 |
15 |
集合竞价 |
| 09:15:07 |
25.1 |
21 |
21 |
集合竞价 |
| 09:15:10 |
25.12 |
24 |
24 |
集合竞价 |
| 09:20:01 |
25 |
87 |
87 |
集合竞价 |
| 09:22:55 |
24.96 |
120 |
120 |
集合竞价 |
| 09:23:16 |
24.97 |
122 |
122 |
集合竞价 |
| 09:24:19 |
24.98 |
135 |
135 |
集合竞价 |
| 09:24:46 |
25 |
141 |
141 |
集合竞价 |
| 09:24:58 |
25.12 |
182 |
182 |
集合竞价 |
| 09:25:04 |
25.22 |
205 |
387 |
卖出 |
| 09:30:02 |
25.26 |
68 |
455 |
买入 |
| 09:30:05 |
25.25 |
112 |
567 |
买入 |
| 09:30:08 |
25.25 |
237 |
804 |
卖出 |
| 09:30:11 |
25.23 |
158 |
962 |
卖出 |
| 09:30:14 |
25.2 |
125 |
1087 |
卖出 |
| 09:30:17 |
25.21 |
30 |
1117 |
买入 |
| 09:30:20 |
25.17 |
10 |
1127 |
卖出 |
| 09:30:23 |
25.21 |
47 |
1174 |
买入 |
| 09:30:26 |
25.14 |
33 |
1207 |
卖出 |
| 09:30:29 |
25.15 |
10 |
1217 |
买入 |
| 09:30:32 |
25.19 |
15 |
1232 |
买入 |
| 09:30:35 |
25.2 |
37 |
1269 |
买入 |
| 09:30:38 |
25.19 |
130 |
1399 |
卖出 |
| 09:30:41 |
25.22 |
74 |
1473 |
买入 |
| 09:30:44 |
25.27 |
101 |
1574 |
买入 |
| 09:30:47 |
25.29 |
38 |
1612 |
买入 |
| 09:30:50 |
25.29 |
37 |
1649 |
买入 |
| 09:30:53 |
25.32 |
38 |
1687 |
买入 |
| 09:30:56 |
25.27 |
75 |
1762 |
卖出 |
| 09:30:59 |
25.26 |
73 |
1835 |
卖出 |
| 09:31:02 |
25.22 |
77 |
1912 |
卖出 |
| 09:31:05 |
25.21 |
57 |
1969 |
卖出 |
| 09:31:08 |
25.22 |
18 |
1987 |
买入 |
| 09:31:11 |
25.27 |
36 |
2023 |
买入 |
| 09:31:14 |
25.26 |
23 |
2046 |
卖出 |
| 09:31:17 |
25.28 |
49 |
2095 |
买入 |
| 09:31:20 |
25.28 |
41 |
2136 |
买入 |
| 09:31:23 |
25.26 |
324 |
2460 |
卖出 |
| 09:31:26 |
25.26 |
216 |
2676 |
买入 |
| 09:31:29 |
25.28 |
56 |
2732 |
买入 |
| 09:31:32 |
25.23 |
76 |
2808 |
卖出 |
| 09:31:35 |
25.22 |
63 |
2871 |
卖出 |
| 09:31:38 |
25.22 |
43 |
2914 |
卖出 |
| 09:31:41 |
25.22 |
30 |
2944 |
卖出 |
| 09:31:44 |
25.24 |
56 |
3000 |
买入 |
| 09:31:47 |
25.25 |
49 |
3049 |
买入 |
| 09:31:50 |
25.27 |
38 |
3087 |
买入 |
| 09:31:53 |
25.28 |
40 |
3127 |
买入 |
| 09:31:56 |
25.28 |
83 |
3210 |
卖出 |
| 09:31:59 |
25.28 |
92 |
3302 |
卖出 |
| 09:32:02 |
25.28 |
39 |
3341 |
买入 |
| 09:32:05 |
25.29 |
79 |
3420 |
买入 |
| 09:32:08 |
25.29 |
22 |
3442 |
买入 |
| 09:32:11 |
25.3 |
49 |
3491 |
买入 |
| 09:32:14 |
25.31 |
83 |
3574 |
买入 |
| 09:32:17 |
25.32 |
135 |
3709 |
买入 |
| 09:32:20 |
25.32 |
46 |
3755 |
卖出 |
| 09:32:23 |
25.32 |
59 |
3814 |
卖出 |
| 09:32:26 |
25.33 |
72 |
3886 |
买入 |
| 09:32:29 |
25.32 |
39 |
3925 |
卖出 |
| 09:32:32 |
25.32 |
18 |
3943 |
卖出 |
| 09:32:35 |
25.33 |
14 |
3957 |
买入 |
| 09:32:38 |
25.32 |
70 |
4027 |
卖出 |
| 09:32:41 |
25.28 |
12 |
4039 |
卖出 |
| 09:32:44 |
25.31 |
29 |
4068 |
买入 |
| 09:32:47 |
25.3 |
27 |
4095 |
卖出 |
| 09:32:50 |
25.3 |
1 |
4096 |
卖出 |
| 09:32:53 |
25.31 |
15 |
4111 |
买入 |
| 09:32:56 |
25.32 |
32 |
4143 |
买入 |
| 09:32:59 |
25.3 |
10 |
4153 |
卖出 |
| 09:33:02 |
25.33 |
36 |
4189 |
买入 |
| 09:33:05 |
25.35 |
158 |
4347 |
买入 |
| 09:33:08 |
25.4 |
209 |
4556 |
买入 |
| 09:33:11 |
25.39 |
20 |
4576 |
卖出 |
| 09:33:14 |
25.43 |
109 |
4685 |
买入 |
| 09:33:17 |
25.49 |
207 |
4892 |
买入 |
| 09:33:20 |
25.49 |
66 |
4958 |
买入 |
| 09:33:23 |
25.46 |
14 |
4972 |
卖出 |
| 09:33:26 |
25.5 |
192 |
5164 |
买入 |
| 09:33:29 |
25.49 |
145 |
5309 |
卖出 |
| 09:33:32 |
25.49 |
31 |
5340 |
买入 |
| 09:33:35 |
25.49 |
54 |
5394 |
买入 |
| 09:33:38 |
25.49 |
129 |
5523 |
买入 |
| 09:33:41 |
25.5 |
250 |
5773 |
买入 |
| 09:33:44 |
25.47 |
127 |
5900 |
卖出 |
| 09:33:47 |
25.47 |
38 |
5938 |
买入 |
| 09:33:50 |
25.5 |
83 |
6021 |
买入 |
| 09:33:53 |
25.47 |
11 |
6032 |
卖出 |
| 09:33:56 |
25.47 |
22 |
6054 |
卖出 |
| 09:33:59 |
25.49 |
16 |
6070 |
买入 |
| 09:34:02 |
25.49 |
22 |
6092 |
买入 |
| 09:34:05 |
25.48 |
62 |
6154 |
卖出 |
| 09:34:08 |
25.53 |
340 |
6494 |
买入 |
| 09:34:11 |
25.51 |
175 |
6669 |
卖出 |
| 09:34:14 |
25.55 |
23 |
6692 |
买入 |
| 09:34:17 |
25.55 |
4 |
6696 |
买入 |
| 09:34:20 |
25.55 |
41 |
6737 |
买入 |
| 09:34:23 |
25.51 |
89 |
6826 |
卖出 |
| 09:34:26 |
25.5 |
195 |
7021 |
卖出 |
| 09:34:29 |
25.54 |
60 |
7081 |
买入 |
| 09:34:32 |
25.56 |
140 |
7221 |
买入 |
| 09:34:35 |
25.54 |
165 |
7386 |
卖出 |
| 09:34:38 |
25.56 |
80 |
7466 |
买入 |
| 09:34:41 |
25.55 |
137 |
7603 |
卖出 |
| 09:34:44 |
25.55 |
13 |
7616 |
买入 |
| 09:34:47 |
25.51 |
30 |
7646 |
卖出 |
| 09:34:50 |
25.51 |
146 |
7792 |
卖出 |
| 09:34:53 |
25.54 |
17 |
7809 |
买入 |
| 09:34:56 |
25.54 |
85 |
7894 |
卖出 |
| 09:34:59 |
25.55 |
199 |
8093 |
买入 |
| 09:35:02 |
25.57 |
125 |
8218 |
买入 |
| 09:35:05 |
25.54 |
74 |
8292 |
卖出 |
| 09:35:08 |
25.59 |
466 |
8758 |
买入 |
| 09:35:11 |
25.61 |
248 |
9006 |
买入 |
| 09:35:14 |
25.6 |
148 |
9154 |
卖出 |
| 09:35:17 |
25.63 |
54 |
9208 |
买入 |
| 09:35:20 |
25.6 |
170 |
9378 |
卖出 |
| 09:35:23 |
25.66 |
136 |
9514 |
买入 |
| 09:35:26 |
25.68 |
189 |
9703 |
买入 |
| 09:35:29 |
25.7 |
301 |
10004 |
买入 |
| 09:35:32 |
25.67 |
54 |
10058 |
卖出 |
| 09:35:35 |
25.7 |
33 |
10091 |
买入 |
| 09:35:38 |
25.59 |
167 |
10258 |
卖出 |
| 09:35:41 |
25.65 |
5 |
10263 |
买入 |
| 09:35:44 |
25.59 |
16 |
10279 |
卖出 |
| 09:35:47 |
25.61 |
207 |
10486 |
买入 |
| 09:35:50 |
25.59 |
24 |
10510 |
卖出 |
| 09:35:53 |
25.65 |
32 |
10542 |
买入 |
| 09:35:56 |
25.6 |
114 |
10656 |
卖出 |
| 09:35:59 |
25.65 |
74 |
10730 |
买入 |
| 09:36:02 |
25.61 |
85 |
10815 |
卖出 |
| 09:36:05 |
25.62 |
89 |
10904 |
买入 |
| 09:36:08 |
25.62 |
168 |
11072 |
卖出 |
| 09:36:11 |
25.6 |
53 |
11125 |
卖出 |
| 09:36:14 |
25.59 |
24 |
11149 |
卖出 |
| 09:36:17 |
25.58 |
66 |
11215 |
卖出 |
| 09:36:20 |
25.61 |
97 |
11312 |
买入 |
| 09:36:23 |
25.61 |
47 |
11359 |
买入 |
| 09:36:26 |
25.58 |
33 |
11392 |
卖出 |
| 09:36:29 |
25.58 |
36 |
11428 |
卖出 |
| 09:36:32 |
25.58 |
11 |
11439 |
买入 |
| 09:36:35 |
25.57 |
74 |
11513 |
卖出 |
| 09:36:38 |
25.52 |
13 |
11526 |
卖出 |
| 09:36:41 |
25.53 |
40 |
11566 |
买入 |
| 09:36:44 |
25.51 |
132 |
11698 |
卖出 |
| 09:36:47 |
25.52 |
6 |
11704 |
买入 |
| 09:36:50 |
25.52 |
14 |
11718 |
卖出 |
| 09:36:53 |
25.56 |
75 |
11793 |
买入 |
| 09:36:56 |
25.55 |
31 |
11824 |
卖出 |
| 09:36:59 |
25.53 |
18 |
11842 |
卖出 |
| 09:37:02 |
25.56 |
49 |
11891 |
买入 |
| 09:37:05 |
25.52 |
32 |
11923 |
卖出 |
| 09:37:08 |
25.55 |
35 |
11958 |
买入 |
| 09:37:11 |
25.55 |
17 |
11975 |
买入 |
| 09:37:14 |
25.55 |
69 |
12044 |
卖出 |
| 09:37:17 |
25.52 |
10 |
12054 |
卖出 |
| 09:37:20 |
25.55 |
238 |
12292 |
买入 |
| 09:37:23 |
25.56 |
179 |
12471 |
买入 |
| 09:37:26 |
25.55 |
61 |
12532 |
卖出 |
| 09:37:29 |
25.55 |
64 |
12596 |
卖出 |
| 09:37:32 |
25.59 |
140 |
12736 |
买入 |
| 09:37:35 |
25.58 |
37 |
12773 |
卖出 |
| 09:37:38 |
25.59 |
3 |
12776 |
买入 |
| 09:37:41 |
25.57 |
4 |
12780 |
卖出 |
| 09:37:44 |
25.56 |
43 |
12823 |
卖出 |
| 09:37:47 |
25.57 |
10 |
12833 |
买入 |
| 09:37:50 |
25.56 |
4 |
12837 |
卖出 |
| 09:37:53 |
25.56 |
25 |
12862 |
卖出 |
| 09:37:56 |
25.56 |
81 |
12943 |
卖出 |
| 09:37:59 |
25.54 |
75 |
13018 |
卖出 |
| 09:38:02 |
25.53 |
20 |
13038 |
卖出 |
| 09:38:05 |
25.53 |
44 |
13082 |
卖出 |
| 09:38:08 |
25.52 |
73 |
13155 |
卖出 |
| 09:38:11 |
25.53 |
15 |
13170 |
买入 |
| 09:38:14 |
25.52 |
81 |
13251 |
卖出 |
| 09:38:17 |
25.53 |
183 |
13434 |
买入 |
| 09:38:20 |
25.51 |
36 |
13470 |
卖出 |
| 09:38:23 |
25.52 |
96 |
13566 |
买入 |
| 09:38:26 |
25.52 |
58 |
13624 |
卖出 |
| 09:38:29 |
25.52 |
78 |
13702 |
买入 |
| 09:38:32 |
25.51 |
50 |
13752 |
卖出 |
| 09:38:35 |
25.51 |
62 |
13814 |
卖出 |
| 09:38:38 |
25.5 |
57 |
13871 |
卖出 |
| 09:38:41 |
25.51 |
18 |
13889 |
买入 |
| 09:38:44 |
25.49 |
4 |
13893 |
卖出 |
| 09:38:47 |
25.49 |
45 |
13938 |
买入 |
| 09:38:50 |
25.48 |
10 |
13948 |
卖出 |
| 09:38:53 |
25.46 |
32 |
13980 |
卖出 |
| 09:38:56 |
25.46 |
12 |
13992 |
卖出 |
| 09:38:59 |
25.46 |
40 |
14032 |
卖出 |
| 09:39:02 |
25.5 |
189 |
14221 |
买入 |
| 09:39:05 |
25.51 |
175 |
14396 |
买入 |
| 09:39:08 |
25.51 |
152 |
14548 |
买入 |
| 09:39:11 |
25.52 |
68 |
14616 |
买入 |
| 09:39:14 |
25.52 |
24 |
14640 |
买入 |
| 09:39:17 |
25.52 |
51 |
14691 |
买入 |
| 09:39:20 |
25.54 |
48 |
14739 |
买入 |
| 09:39:23 |
25.53 |
13 |
14752 |
卖出 |
| 09:39:26 |
25.53 |
37 |
14789 |
卖出 |
| 09:39:29 |
25.53 |
25 |
14814 |
卖出 |
| 09:39:32 |
25.53 |
27 |
14841 |
卖出 |
| 09:39:35 |
25.53 |
7 |
14848 |
卖出 |
| 09:39:38 |
25.56 |
20 |
14868 |
买入 |
| 09:39:41 |
25.55 |
21 |
14889 |
卖出 |
| 09:39:44 |
25.52 |
42 |
14931 |
卖出 |
| 09:39:47 |
25.51 |
17 |
14948 |
卖出 |
| 09:39:50 |
25.51 |
74 |
15022 |
买入 |
| 09:39:53 |
25.52 |
298 |
15320 |
买入 |
| 09:39:56 |
25.53 |
26 |
15346 |
买入 |
| 09:39:59 |
25.56 |
7 |
15353 |
买入 |
| 09:40:02 |
25.55 |
14 |
15367 |
卖出 |
| 09:40:05 |
25.55 |
19 |
15386 |
买入 |
| 09:40:08 |
25.54 |
53 |
15439 |
卖出 |
| 09:40:11 |
25.53 |
16 |
15455 |
卖出 |
| 09:40:14 |
25.51 |
92 |
15547 |
卖出 |
| 09:40:17 |
25.49 |
252 |
15799 |
卖出 |
| 09:40:20 |
25.48 |
38 |
15837 |
卖出 |
| 09:40:23 |
25.48 |
33 |
15870 |
买入 |
| 09:40:26 |
25.48 |
42 |
15912 |
买入 |
| 09:40:29 |
25.46 |
46 |
15958 |
卖出 |
| 09:40:32 |
25.4 |
17 |
15975 |
卖出 |
| 09:40:35 |
25.4 |
31 |
16006 |
卖出 |
| 09:40:38 |
25.46 |
5 |
16011 |
买入 |
| 09:40:41 |
25.45 |
41 |
16052 |
卖出 |
| 09:40:44 |
25.45 |
52 |
16104 |
卖出 |
| 09:40:47 |
25.44 |
12 |
16116 |
卖出 |
| 09:40:50 |
25.44 |
69 |
16185 |
卖出 |
| 09:40:53 |
25.43 |
8 |
16193 |
卖出 |
| 09:40:56 |
25.41 |
14 |
16207 |
卖出 |
| 09:40:59 |
25.44 |
31 |
16238 |
买入 |
| 09:41:02 |
25.41 |
68 |
16306 |
卖出 |
| 09:41:05 |
25.45 |
79 |
16385 |
买入 |
| 09:41:08 |
25.45 |
12 |
16397 |
买入 |
| 09:41:11 |
25.41 |
77 |
16474 |
卖出 |
| 09:41:14 |
25.44 |
43 |
16517 |
买入 |
| 09:41:23 |
25.4 |
16 |
16533 |
卖出 |
| 09:41:26 |
25.4 |
21 |
16554 |
买入 |
| 09:41:29 |
25.41 |
7 |
16561 |
买入 |
| 09:41:32 |
25.4 |
44 |
16605 |
卖出 |
| 09:41:35 |
25.41 |
75 |
16680 |
买入 |
| 09:41:38 |
25.41 |
39 |
16719 |
卖出 |
| 09:41:41 |
25.41 |
7 |
16726 |
卖出 |
| 09:41:44 |
25.4 |
3 |
16729 |
卖出 |
| 09:41:50 |
25.4 |
3 |
16732 |
卖出 |
| 09:41:53 |
25.4 |
28 |
16760 |
卖出 |
| 09:41:56 |
25.4 |
20 |
16780 |
卖出 |
| 09:41:59 |
25.4 |
32 |
16812 |
卖出 |
| 09:42:02 |
25.41 |
23 |
16835 |
买入 |
| 09:42:05 |
25.39 |
82 |
16917 |
卖出 |
| 09:42:08 |
25.4 |
7 |
16924 |
买入 |
| 09:42:11 |
25.4 |
28 |
16952 |
卖出 |
| 09:42:14 |
25.41 |
48 |
17000 |
买入 |
| 09:42:17 |
25.39 |
15 |
17015 |
卖出 |
| 09:42:20 |
25.38 |
11 |
17026 |
卖出 |
| 09:42:23 |
25.38 |
53 |
17079 |
卖出 |
| 09:42:26 |
25.36 |
49 |
17128 |
卖出 |
| 09:42:29 |
25.35 |
52 |
17180 |
卖出 |
| 09:42:32 |
25.38 |
30 |
17210 |
买入 |
| 09:42:35 |
25.38 |
41 |
17251 |
卖出 |
| 09:42:38 |
25.38 |
16 |
17267 |
卖出 |
| 09:42:41 |
25.35 |
31 |
17298 |
卖出 |
| 09:42:47 |
25.38 |
2 |
17300 |
买入 |
| 09:42:50 |
25.38 |
11 |
17311 |
买入 |
| 09:42:56 |
25.37 |
2 |
17313 |
卖出 |
| 09:42:59 |
25.36 |
54 |
17367 |
卖出 |
| 09:43:02 |
25.37 |
57 |
17424 |
买入 |
| 09:43:05 |
25.36 |
11 |
17435 |
卖出 |
| 09:43:08 |
25.39 |
80 |
17515 |
买入 |
| 09:43:11 |
25.39 |
26 |
17541 |
买入 |
| 09:43:14 |
25.39 |
10 |
17551 |
买入 |
| 09:43:17 |
25.39 |
6 |
17557 |
买入 |
| 09:43:20 |
25.39 |
5 |
17562 |
买入 |
| 09:43:23 |
25.38 |
3 |
17565 |
卖出 |
| 09:43:26 |
25.38 |
4 |
17569 |
卖出 |
| 09:43:29 |
25.38 |
3 |
17572 |
卖出 |
| 09:43:32 |
25.38 |
18 |
17590 |
卖出 |
| 09:43:35 |
25.39 |
21 |
17611 |
买入 |
| 09:43:38 |
25.38 |
25 |
17636 |
卖出 |
| 09:43:41 |
25.38 |
12 |
17648 |
卖出 |
| 09:43:44 |
25.37 |
57 |
17705 |
卖出 |
| 09:43:47 |
25.36 |
11 |
17716 |
卖出 |
| 09:43:50 |
25.37 |
14 |
17730 |
买入 |
| 09:43:53 |
25.36 |
8 |
17738 |
卖出 |
| 09:43:56 |
25.36 |
49 |
17787 |
卖出 |
| 09:43:59 |
25.35 |
41 |
17828 |
卖出 |
| 09:44:02 |
25.35 |
36 |
17864 |
卖出 |
| 09:44:05 |
25.36 |
52 |
17916 |
买入 |
| 09:44:08 |
25.35 |
72 |
17988 |
卖出 |
| 09:44:11 |
25.38 |
73 |
18061 |
买入 |
| 09:44:14 |
25.39 |
131 |
18192 |
买入 |
| 09:44:17 |
25.39 |
22 |
18214 |
买入 |
| 09:44:20 |
25.4 |
51 |
18265 |
买入 |
| 09:44:23 |
25.4 |
10 |
18275 |
卖出 |
| 09:44:29 |
25.4 |
5 |
18280 |
卖出 |
| 09:44:32 |
25.4 |
13 |
18293 |
卖出 |
| 09:44:35 |
25.41 |
11 |
18304 |
买入 |
| 09:44:41 |
25.41 |
15 |
18319 |
买入 |
| 09:44:44 |
25.4 |
3 |
18322 |
卖出 |
| 09:44:47 |
25.39 |
10 |
18332 |
卖出 |
| 09:44:50 |
25.38 |
19 |
18351 |
卖出 |