中航西飞[000768]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
30.01 |
57 |
57 |
集合竞价 |
| 09:15:09 |
30.93 |
87 |
87 |
集合竞价 |
| 09:15:36 |
30.93 |
89 |
89 |
集合竞价 |
| 09:15:54 |
30.93 |
89 |
89 |
集合竞价 |
| 09:16:21 |
30.93 |
90 |
90 |
集合竞价 |
| 09:16:30 |
30.92 |
87 |
87 |
集合竞价 |
| 09:16:39 |
30.92 |
87 |
87 |
集合竞价 |
| 09:16:48 |
30.79 |
167 |
167 |
集合竞价 |
| 09:16:57 |
30.79 |
167 |
167 |
集合竞价 |
| 09:17:06 |
30.79 |
167 |
167 |
集合竞价 |
| 09:17:15 |
30.92 |
88 |
88 |
集合竞价 |
| 09:17:42 |
30.79 |
167 |
167 |
集合竞价 |
| 09:18:00 |
30.79 |
167 |
167 |
集合竞价 |
| 09:18:09 |
30.79 |
167 |
167 |
集合竞价 |
| 09:18:45 |
30.79 |
169 |
169 |
集合竞价 |
| 09:18:54 |
30.92 |
98 |
98 |
集合竞价 |
| 09:19:21 |
30.92 |
100 |
100 |
集合竞价 |
| 09:19:39 |
30.92 |
100 |
100 |
集合竞价 |
| 09:19:57 |
30.92 |
100 |
100 |
集合竞价 |
| 09:20:09 |
30.92 |
100 |
100 |
集合竞价 |
| 09:20:27 |
30.86 |
103 |
103 |
集合竞价 |
| 09:20:36 |
30.86 |
104 |
104 |
集合竞价 |
| 09:21:48 |
30.86 |
104 |
104 |
集合竞价 |
| 09:21:57 |
30.86 |
105 |
105 |
集合竞价 |
| 09:22:06 |
30.84 |
123 |
123 |
集合竞价 |
| 09:22:15 |
30.84 |
123 |
123 |
集合竞价 |
| 09:22:24 |
30.84 |
129 |
129 |
集合竞价 |
| 09:22:33 |
30.84 |
130 |
130 |
集合竞价 |
| 09:22:42 |
30.79 |
215 |
215 |
集合竞价 |
| 09:22:51 |
30.79 |
215 |
215 |
集合竞价 |
| 09:23:00 |
30.79 |
228 |
228 |
集合竞价 |
| 09:23:09 |
30.79 |
249 |
249 |
集合竞价 |
| 09:23:18 |
30.79 |
279 |
279 |
集合竞价 |
| 09:23:27 |
30.79 |
282 |
282 |
集合竞价 |
| 09:23:36 |
30.79 |
294 |
294 |
集合竞价 |
| 09:23:45 |
30.79 |
297 |
297 |
集合竞价 |
| 09:23:54 |
30.79 |
331 |
331 |
集合竞价 |
| 09:24:03 |
30.79 |
402 |
402 |
集合竞价 |
| 09:24:12 |
30.79 |
405 |
405 |
集合竞价 |
| 09:24:21 |
30.79 |
411 |
411 |
集合竞价 |
| 09:24:30 |
30.79 |
420 |
420 |
集合竞价 |
| 09:24:39 |
30.79 |
479 |
479 |
集合竞价 |
| 09:24:48 |
30.79 |
492 |
492 |
集合竞价 |
| 09:24:57 |
30.79 |
492 |
492 |
集合竞价 |
| 09:25:00 |
30.77 |
543 |
1035 |
卖出 |
| 09:30:00 |
30.75 |
1220 |
2255 |
卖出 |
| 09:30:03 |
30.7 |
284 |
2539 |
卖出 |
| 09:30:06 |
30.67 |
306 |
2845 |
卖出 |
| 09:30:09 |
30.67 |
471 |
3316 |
买入 |
| 09:30:12 |
30.67 |
98 |
3414 |
卖出 |
| 09:30:15 |
30.76 |
58 |
3472 |
买入 |
| 09:30:18 |
30.76 |
229 |
3701 |
买入 |
| 09:30:21 |
30.81 |
461 |
4162 |
买入 |
| 09:30:24 |
30.82 |
357 |
4519 |
买入 |
| 09:30:27 |
30.81 |
82 |
4601 |
卖出 |
| 09:30:30 |
30.88 |
273 |
4874 |
买入 |
| 09:30:33 |
30.83 |
201 |
5075 |
卖出 |
| 09:30:36 |
30.87 |
232 |
5307 |
买入 |
| 09:30:39 |
30.81 |
53 |
5360 |
卖出 |
| 09:30:42 |
30.78 |
95 |
5455 |
卖出 |
| 09:30:45 |
30.78 |
14 |
5469 |
买入 |
| 09:30:48 |
30.8 |
28 |
5497 |
买入 |
| 09:30:51 |
30.8 |
29 |
5526 |
买入 |
| 09:30:54 |
30.78 |
137 |
5663 |
卖出 |
| 09:30:57 |
30.81 |
206 |
5869 |
买入 |
| 09:31:00 |
30.78 |
83 |
5952 |
卖出 |
| 09:31:03 |
30.81 |
145 |
6097 |
买入 |
| 09:31:06 |
30.78 |
30 |
6127 |
卖出 |
| 09:31:09 |
30.78 |
24 |
6151 |
买入 |
| 09:31:12 |
30.78 |
37 |
6188 |
买入 |
| 09:31:15 |
30.8 |
73 |
6261 |
买入 |
| 09:31:18 |
30.8 |
75 |
6336 |
买入 |
| 09:31:21 |
30.79 |
3 |
6339 |
卖出 |
| 09:31:24 |
30.8 |
51 |
6390 |
买入 |
| 09:31:27 |
30.78 |
18 |
6408 |
卖出 |
| 09:31:30 |
30.78 |
25 |
6433 |
买入 |
| 09:31:33 |
30.77 |
120 |
6553 |
卖出 |
| 09:31:36 |
30.77 |
6 |
6559 |
买入 |
| 09:31:39 |
30.78 |
22 |
6581 |
买入 |
| 09:31:42 |
30.78 |
158 |
6739 |
买入 |
| 09:31:45 |
30.77 |
90 |
6829 |
卖出 |
| 09:31:48 |
30.77 |
33 |
6862 |
卖出 |
| 09:31:51 |
30.78 |
117 |
6979 |
买入 |
| 09:31:54 |
30.77 |
110 |
7089 |
卖出 |
| 09:31:57 |
30.77 |
43 |
7132 |
卖出 |
| 09:32:00 |
30.8 |
139 |
7271 |
买入 |
| 09:32:03 |
30.77 |
3 |
7274 |
卖出 |
| 09:32:06 |
30.78 |
46 |
7320 |
买入 |
| 09:32:09 |
30.77 |
53 |
7373 |
卖出 |
| 09:32:12 |
30.79 |
14 |
7387 |
买入 |
| 09:32:15 |
30.79 |
16 |
7403 |
买入 |
| 09:32:18 |
30.79 |
7 |
7410 |
买入 |
| 09:32:21 |
30.79 |
40 |
7450 |
买入 |
| 09:32:24 |
30.81 |
374 |
7824 |
买入 |
| 09:32:27 |
30.78 |
144 |
7968 |
卖出 |
| 09:32:30 |
30.82 |
5 |
7973 |
买入 |
| 09:32:33 |
30.82 |
3 |
7976 |
卖出 |
| 09:32:36 |
30.84 |
33 |
8009 |
买入 |
| 09:32:39 |
30.84 |
36 |
8045 |
买入 |
| 09:32:42 |
30.84 |
16 |
8061 |
卖出 |
| 09:32:45 |
30.84 |
2 |
8063 |
卖出 |
| 09:32:48 |
30.84 |
112 |
8175 |
卖出 |
| 09:32:51 |
30.89 |
45 |
8220 |
买入 |
| 09:32:54 |
30.89 |
6 |
8226 |
买入 |
| 09:32:57 |
30.89 |
6 |
8232 |
买入 |
| 09:33:00 |
30.9 |
61 |
8293 |
买入 |
| 09:33:03 |
30.93 |
196 |
8489 |
买入 |
| 09:33:06 |
30.92 |
180 |
8669 |
卖出 |
| 09:33:09 |
30.92 |
190 |
8859 |
卖出 |
| 09:33:12 |
30.96 |
56 |
8915 |
买入 |
| 09:33:15 |
30.96 |
75 |
8990 |
卖出 |
| 09:33:18 |
30.98 |
161 |
9151 |
买入 |
| 09:33:21 |
30.97 |
33 |
9184 |
卖出 |
| 09:33:24 |
31 |
16 |
9200 |
买入 |
| 09:33:27 |
31 |
81 |
9281 |
买入 |
| 09:33:30 |
31.03 |
37 |
9318 |
买入 |
| 09:33:33 |
31.02 |
25 |
9343 |
卖出 |
| 09:33:36 |
31.05 |
153 |
9496 |
买入 |
| 09:33:39 |
31.02 |
79 |
9575 |
卖出 |
| 09:33:42 |
31.02 |
26 |
9601 |
卖出 |
| 09:33:45 |
31.05 |
128 |
9729 |
买入 |
| 09:33:48 |
31.06 |
45 |
9774 |
买入 |
| 09:33:51 |
31.06 |
233 |
10007 |
买入 |
| 09:33:54 |
31.08 |
163 |
10170 |
买入 |
| 09:33:57 |
31.16 |
18 |
10188 |
买入 |
| 09:34:00 |
31.19 |
47 |
10235 |
买入 |
| 09:34:03 |
31.17 |
141 |
10376 |
卖出 |
| 09:34:06 |
31.17 |
199 |
10575 |
卖出 |
| 09:34:09 |
31.18 |
265 |
10840 |
买入 |
| 09:34:12 |
31.19 |
217 |
11057 |
买入 |
| 09:34:15 |
31.07 |
176 |
11233 |
卖出 |
| 09:34:18 |
31.13 |
227 |
11460 |
买入 |
| 09:34:21 |
31.18 |
95 |
11555 |
买入 |
| 09:34:24 |
31.16 |
10 |
11565 |
卖出 |
| 09:34:27 |
31.18 |
34 |
11599 |
买入 |
| 09:34:30 |
31.18 |
43 |
11642 |
买入 |
| 09:34:33 |
31.18 |
166 |
11808 |
买入 |
| 09:34:36 |
31.18 |
77 |
11885 |
买入 |
| 09:34:39 |
31.18 |
145 |
12030 |
卖出 |
| 09:34:42 |
31.2 |
91 |
12121 |
买入 |
| 09:34:45 |
31.17 |
78 |
12199 |
卖出 |
| 09:34:48 |
31.18 |
36 |
12235 |
买入 |
| 09:34:51 |
31.16 |
103 |
12338 |
卖出 |
| 09:34:54 |
31.17 |
65 |
12403 |
卖出 |
| 09:34:57 |
31.17 |
33 |
12436 |
卖出 |
| 09:35:00 |
31.12 |
101 |
12537 |
卖出 |
| 09:35:03 |
31.13 |
158 |
12695 |
买入 |
| 09:35:06 |
31.12 |
79 |
12774 |
卖出 |
| 09:35:09 |
31.12 |
128 |
12902 |
买入 |
| 09:35:12 |
31.12 |
86 |
12988 |
卖出 |
| 09:35:15 |
31.12 |
48 |
13036 |
卖出 |
| 09:35:18 |
31.13 |
43 |
13079 |
买入 |
| 09:35:21 |
31.12 |
293 |
13372 |
卖出 |
| 09:35:24 |
31.17 |
47 |
13419 |
买入 |
| 09:35:27 |
31.16 |
24 |
13443 |
卖出 |
| 09:35:30 |
31.17 |
93 |
13536 |
买入 |
| 09:35:33 |
31.16 |
65 |
13601 |
卖出 |
| 09:35:36 |
31.14 |
57 |
13658 |
卖出 |
| 09:35:39 |
31.17 |
62 |
13720 |
买入 |
| 09:35:42 |
31.17 |
108 |
13828 |
卖出 |
| 09:35:45 |
31.2 |
116 |
13944 |
买入 |
| 09:35:48 |
31.19 |
275 |
14219 |
卖出 |
| 09:35:51 |
31.19 |
234 |
14453 |
买入 |
| 09:35:54 |
31.25 |
41 |
14494 |
买入 |
| 09:35:57 |
31.23 |
9 |
14503 |
卖出 |
| 09:36:00 |
31.25 |
274 |
14777 |
买入 |
| 09:36:03 |
31.25 |
83 |
14860 |
卖出 |
| 09:36:06 |
31.25 |
205 |
15065 |
卖出 |
| 09:36:09 |
31.25 |
66 |
15131 |
卖出 |
| 09:36:12 |
31.27 |
199 |
15330 |
买入 |
| 09:36:15 |
31.27 |
282 |
15612 |
买入 |
| 09:36:18 |
31.23 |
146 |
15758 |
卖出 |
| 09:36:21 |
31.25 |
53 |
15811 |
买入 |
| 09:36:24 |
31.24 |
33 |
15844 |
卖出 |
| 09:36:27 |
31.23 |
207 |
16051 |
卖出 |
| 09:36:30 |
31.2 |
43 |
16094 |
卖出 |
| 09:36:33 |
31.2 |
99 |
16193 |
买入 |
| 09:36:36 |
31.2 |
9 |
16202 |
买入 |
| 09:36:39 |
31.19 |
90 |
16292 |
卖出 |
| 09:36:42 |
31.19 |
95 |
16387 |
买入 |
| 09:36:45 |
31.18 |
52 |
16439 |
卖出 |
| 09:36:48 |
31.22 |
9 |
16448 |
买入 |
| 09:36:51 |
31.2 |
20 |
16468 |
卖出 |
| 09:36:54 |
31.2 |
48 |
16516 |
卖出 |
| 09:36:57 |
31.2 |
58 |
16574 |
卖出 |
| 09:37:00 |
31.22 |
354 |
16928 |
买入 |
| 09:37:03 |
31.2 |
214 |
17142 |
卖出 |
| 09:37:06 |
31.2 |
143 |
17285 |
买入 |
| 09:37:09 |
31.22 |
4 |
17289 |
买入 |
| 09:37:12 |
31.23 |
42 |
17331 |
买入 |
| 09:37:15 |
31.23 |
18 |
17349 |
买入 |
| 09:37:18 |
31.25 |
77 |
17426 |
买入 |
| 09:37:21 |
31.26 |
38 |
17464 |
买入 |
| 09:37:24 |
31.27 |
23 |
17487 |
买入 |
| 09:37:27 |
31.27 |
64 |
17551 |
买入 |
| 09:37:30 |
31.27 |
36 |
17587 |
买入 |
| 09:37:33 |
31.27 |
50 |
17637 |
买入 |
| 09:37:36 |
31.27 |
160 |
17797 |
卖出 |
| 09:37:39 |
31.28 |
60 |
17857 |
买入 |
| 09:37:42 |
31.27 |
98 |
17955 |
卖出 |
| 09:37:45 |
31.33 |
766 |
18721 |
买入 |
| 09:37:48 |
31.33 |
149 |
18870 |
卖出 |
| 09:37:51 |
31.35 |
138 |
19008 |
买入 |
| 09:37:54 |
31.35 |
28 |
19036 |
卖出 |
| 09:37:57 |
31.37 |
130 |
19166 |
买入 |
| 09:38:00 |
31.37 |
71 |
19237 |
买入 |
| 09:38:03 |
31.37 |
101 |
19338 |
卖出 |
| 09:38:06 |
31.38 |
151 |
19489 |
买入 |
| 09:38:09 |
31.38 |
112 |
19601 |
买入 |
| 09:38:12 |
31.37 |
186 |
19787 |
卖出 |
| 09:38:15 |
31.38 |
215 |
20002 |
买入 |
| 09:38:18 |
31.38 |
228 |
20230 |
买入 |
| 09:38:21 |
31.37 |
117 |
20347 |
卖出 |
| 09:38:24 |
31.39 |
226 |
20573 |
买入 |
| 09:38:27 |
31.39 |
122 |
20695 |
买入 |
| 09:38:30 |
31.38 |
31 |
20726 |
卖出 |
| 09:38:33 |
31.39 |
131 |
20857 |
买入 |
| 09:38:36 |
31.38 |
87 |
20944 |
卖出 |
| 09:38:39 |
31.4 |
123 |
21067 |
买入 |
| 09:38:42 |
31.5 |
1861 |
22928 |
买入 |
| 09:38:45 |
31.42 |
43 |
22971 |
卖出 |
| 09:38:48 |
31.47 |
34 |
23005 |
买入 |
| 09:38:51 |
31.49 |
273 |
23278 |
买入 |
| 09:38:54 |
31.47 |
31 |
23309 |
卖出 |
| 09:38:57 |
31.48 |
54 |
23363 |
买入 |
| 09:39:00 |
31.49 |
75 |
23438 |
买入 |
| 09:39:03 |
31.41 |
32 |
23470 |
卖出 |
| 09:39:06 |
31.47 |
97 |
23567 |
买入 |
| 09:39:09 |
31.39 |
235 |
23802 |
卖出 |
| 09:39:12 |
31.39 |
120 |
23922 |
买入 |
| 09:39:15 |
31.36 |
39 |
23961 |
卖出 |
| 09:39:18 |
31.37 |
167 |
24128 |
买入 |
| 09:39:21 |
31.35 |
40 |
24168 |
卖出 |
| 09:39:24 |
31.35 |
41 |
24209 |
买入 |
| 09:39:27 |
31.35 |
79 |
24288 |
买入 |
| 09:39:30 |
31.35 |
34 |
24322 |
卖出 |
| 09:39:33 |
31.35 |
67 |
24389 |
卖出 |
| 09:39:36 |
31.38 |
219 |
24608 |
买入 |
| 09:39:39 |
31.37 |
71 |
24679 |
卖出 |
| 09:39:42 |
31.37 |
13 |
24692 |
卖出 |
| 09:39:45 |
31.37 |
69 |
24761 |
卖出 |
| 09:39:48 |
31.37 |
194 |
24955 |
卖出 |
| 09:39:51 |
31.38 |
107 |
25062 |
买入 |
| 09:39:54 |
31.37 |
244 |
25306 |
卖出 |
| 09:39:57 |
31.35 |
94 |
25400 |
卖出 |
| 09:40:00 |
31.35 |
71 |
25471 |
卖出 |
| 09:40:03 |
31.34 |
53 |
25524 |
买入 |
| 09:40:06 |
31.31 |
53 |
25577 |
卖出 |
| 09:40:09 |
31.34 |
100 |
25677 |
买入 |
| 09:40:12 |
31.34 |
22 |
25699 |
卖出 |
| 09:40:15 |
31.38 |
41 |
25740 |
买入 |
| 09:40:18 |
31.33 |
175 |
25915 |
卖出 |
| 09:40:21 |
31.27 |
347 |
26262 |
卖出 |
| 09:40:24 |
31.27 |
61 |
26323 |
买入 |
| 09:40:27 |
31.25 |
10 |
26333 |
卖出 |
| 09:40:30 |
31.21 |
168 |
26501 |
卖出 |
| 09:40:33 |
31.2 |
46 |
26547 |
卖出 |
| 09:40:36 |
31.21 |
53 |
26600 |
买入 |
| 09:40:39 |
31.21 |
166 |
26766 |
买入 |
| 09:40:42 |
31.2 |
94 |
26860 |
卖出 |
| 09:40:45 |
31.2 |
50 |
26910 |
买入 |
| 09:40:48 |
31.2 |
29 |
26939 |
买入 |
| 09:40:51 |
31.2 |
62 |
27001 |
买入 |
| 09:40:54 |
31.2 |
13 |
27014 |
卖出 |
| 09:40:57 |
31.2 |
21 |
27035 |
卖出 |
| 09:41:00 |
31.2 |
52 |
27087 |
卖出 |
| 09:41:03 |
31.2 |
209 |
27296 |
卖出 |
| 09:41:06 |
31.22 |
64 |
27360 |
卖出 |
| 09:41:09 |
31.22 |
57 |
27417 |
卖出 |
| 09:41:12 |
31.23 |
235 |
27652 |
卖出 |
| 09:41:15 |
31.23 |
127 |
27779 |
买入 |
| 09:41:18 |
31.23 |
188 |
27967 |
买入 |
| 09:41:21 |
31.23 |
122 |
28089 |
买入 |
| 09:41:24 |
31.21 |
244 |
28333 |
卖出 |
| 09:41:27 |
31.22 |
160 |
28493 |
买入 |
| 09:41:30 |
31.2 |
30 |
28523 |
卖出 |
| 09:41:33 |
31.23 |
174 |
28697 |
买入 |
| 09:41:36 |
31.21 |
265 |
28962 |
卖出 |
| 09:41:39 |
31.21 |
80 |
29042 |
卖出 |
| 09:41:42 |
31.19 |
164 |
29206 |
卖出 |
| 09:41:45 |
31.2 |
121 |
29327 |
买入 |
| 09:41:48 |
31.16 |
233 |
29560 |
卖出 |
| 09:41:51 |
31.16 |
186 |
29746 |
买入 |
| 09:41:54 |
31.16 |
17 |
29763 |
买入 |
| 09:41:57 |
31.16 |
24 |
29787 |
卖出 |
| 09:42:00 |
31.17 |
50 |
29837 |
买入 |
| 09:42:03 |
31.19 |
3 |
29840 |
买入 |
| 09:42:06 |
31.17 |
25 |
29865 |
卖出 |
| 09:42:09 |
31.18 |
27 |
29892 |
买入 |
| 09:42:12 |
31.18 |
18 |
29910 |
买入 |
| 09:42:15 |
31.18 |
89 |
29999 |
买入 |
| 09:42:18 |
31.18 |
12 |
30011 |
卖出 |
| 09:42:21 |
31.22 |
184 |
30195 |
买入 |
| 09:42:24 |
31.22 |
29 |
30224 |
买入 |
| 09:42:27 |
31.22 |
3 |
30227 |
买入 |
| 09:42:30 |
31.22 |
73 |
30300 |
买入 |
| 09:42:33 |
31.22 |
55 |
30355 |
卖出 |
| 09:42:36 |
31.22 |
26 |
30381 |
买入 |
| 09:42:39 |
31.22 |
27 |
30408 |
买入 |
| 09:42:42 |
31.22 |
62 |
30470 |
买入 |