贵航股份[600523]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:15 |
22.5 |
5 |
5 |
集合竞价 |
| 09:16:09 |
22.3 |
69 |
69 |
集合竞价 |
| 09:16:33 |
22.3 |
69 |
69 |
集合竞价 |
| 09:16:39 |
22.3 |
79 |
79 |
集合竞价 |
| 09:16:42 |
22.3 |
69 |
69 |
集合竞价 |
| 09:16:48 |
22.3 |
69 |
69 |
集合竞价 |
| 09:17:00 |
22.3 |
69 |
69 |
集合竞价 |
| 09:17:15 |
22.5 |
5 |
5 |
集合竞价 |
| 09:17:36 |
22.5 |
10 |
10 |
集合竞价 |
| 09:17:51 |
22.5 |
40 |
40 |
集合竞价 |
| 09:19:30 |
22.5 |
105 |
105 |
集合竞价 |
| 09:20:33 |
22.5 |
105 |
105 |
集合竞价 |
| 09:21:03 |
22.5 |
105 |
105 |
集合竞价 |
| 09:21:06 |
22.5 |
105 |
105 |
集合竞价 |
| 09:21:39 |
22.5 |
105 |
105 |
集合竞价 |
| 09:22:15 |
22.5 |
107 |
107 |
集合竞价 |
| 09:22:30 |
22.5 |
127 |
127 |
集合竞价 |
| 09:22:36 |
22.5 |
131 |
131 |
集合竞价 |
| 09:22:39 |
22.5 |
131 |
131 |
集合竞价 |
| 09:22:57 |
22.5 |
132 |
132 |
集合竞价 |
| 09:23:09 |
22.5 |
142 |
142 |
集合竞价 |
| 09:23:24 |
22.5 |
142 |
142 |
集合竞价 |
| 09:23:42 |
22.5 |
144 |
144 |
集合竞价 |
| 09:24:00 |
22.5 |
154 |
154 |
集合竞价 |
| 09:24:03 |
22.5 |
154 |
154 |
集合竞价 |
| 09:24:12 |
22.5 |
157 |
157 |
集合竞价 |
| 09:24:18 |
22.49 |
157 |
157 |
集合竞价 |
| 09:24:24 |
22.49 |
162 |
162 |
集合竞价 |
| 09:24:27 |
22.5 |
345 |
345 |
集合竞价 |
| 09:24:30 |
22.5 |
355 |
355 |
集合竞价 |
| 09:24:36 |
22.5 |
362 |
362 |
集合竞价 |
| 09:24:45 |
22.5 |
375 |
375 |
集合竞价 |
| 09:24:54 |
22.5 |
375 |
375 |
集合竞价 |
| 09:24:57 |
22.5 |
380 |
380 |
集合竞价 |
| 09:25:00 |
22.5 |
380 |
380 |
集合竞价 |
| 09:25:05 |
22.5 |
380 |
760 |
卖出 |
| 09:30:03 |
22.51 |
2 |
762 |
卖出 |
| 09:30:06 |
22.72 |
82 |
844 |
买入 |
| 09:30:09 |
22.72 |
13 |
857 |
买入 |
| 09:30:12 |
22.51 |
10 |
867 |
卖出 |
| 09:30:15 |
22.51 |
8 |
875 |
卖出 |
| 09:30:21 |
22.61 |
2 |
877 |
卖出 |
| 09:30:24 |
22.51 |
9 |
886 |
卖出 |
| 09:30:27 |
22.6 |
8 |
894 |
卖出 |
| 09:30:30 |
22.59 |
8 |
902 |
卖出 |
| 09:30:33 |
22.51 |
17 |
919 |
卖出 |
| 09:30:36 |
22.51 |
26 |
945 |
卖出 |
| 09:30:39 |
22.58 |
21 |
966 |
买入 |
| 09:30:42 |
22.58 |
7 |
973 |
买入 |
| 09:30:45 |
22.58 |
3 |
976 |
买入 |
| 09:30:48 |
22.6 |
2 |
978 |
买入 |
| 09:30:51 |
22.51 |
13 |
991 |
卖出 |
| 09:30:57 |
22.61 |
4 |
995 |
买入 |
| 09:31:00 |
22.6 |
12 |
1007 |
卖出 |
| 09:31:03 |
22.7 |
9 |
1016 |
买入 |
| 09:31:12 |
22.59 |
1 |
1017 |
卖出 |
| 09:31:15 |
22.66 |
6 |
1023 |
买入 |
| 09:31:18 |
22.66 |
11 |
1034 |
买入 |
| 09:31:24 |
22.63 |
2 |
1036 |
买入 |
| 09:31:27 |
22.66 |
13 |
1049 |
买入 |
| 09:31:30 |
22.66 |
25 |
1074 |
买入 |
| 09:31:39 |
22.66 |
75 |
1149 |
卖出 |
| 09:31:42 |
22.71 |
1 |
1150 |
买入 |
| 09:31:48 |
22.7 |
41 |
1191 |
卖出 |
| 09:31:51 |
22.7 |
7 |
1198 |
买入 |
| 09:31:54 |
22.7 |
2 |
1200 |
买入 |
| 09:31:57 |
22.7 |
11 |
1211 |
卖出 |
| 09:32:00 |
22.71 |
18 |
1229 |
买入 |
| 09:32:06 |
22.74 |
5 |
1234 |
买入 |
| 09:32:09 |
22.74 |
12 |
1246 |
买入 |
| 09:32:15 |
22.74 |
16 |
1262 |
卖出 |
| 09:32:21 |
22.72 |
124 |
1386 |
卖出 |
| 09:32:24 |
22.7 |
1 |
1387 |
卖出 |
| 09:32:27 |
22.7 |
25 |
1412 |
卖出 |
| 09:32:30 |
22.71 |
2 |
1414 |
买入 |
| 09:32:33 |
22.7 |
25 |
1439 |
卖出 |
| 09:32:36 |
22.69 |
14 |
1453 |
卖出 |
| 09:32:39 |
22.69 |
12 |
1465 |
卖出 |
| 09:32:42 |
22.71 |
3 |
1468 |
买入 |
| 09:32:45 |
22.69 |
21 |
1489 |
卖出 |
| 09:32:48 |
22.69 |
10 |
1499 |
卖出 |
| 09:32:51 |
22.69 |
10 |
1509 |
卖出 |
| 09:32:54 |
22.68 |
15 |
1524 |
卖出 |
| 09:32:57 |
22.69 |
49 |
1573 |
买入 |
| 09:33:03 |
22.69 |
1 |
1574 |
买入 |
| 09:33:09 |
22.69 |
9 |
1583 |
买入 |
| 09:33:12 |
22.66 |
7 |
1590 |
卖出 |
| 09:33:15 |
22.69 |
39 |
1629 |
买入 |
| 09:33:18 |
22.69 |
29 |
1658 |
买入 |
| 09:33:24 |
22.7 |
13 |
1671 |
买入 |
| 09:33:27 |
22.7 |
60 |
1731 |
卖出 |
| 09:33:33 |
22.74 |
7 |
1738 |
买入 |
| 09:33:36 |
22.74 |
38 |
1776 |
买入 |
| 09:33:45 |
22.75 |
2 |
1778 |
卖出 |
| 09:33:48 |
22.75 |
30 |
1808 |
卖出 |
| 09:33:51 |
22.75 |
33 |
1841 |
卖出 |
| 09:33:54 |
22.75 |
2 |
1843 |
买入 |
| 09:33:57 |
22.75 |
112 |
1955 |
买入 |
| 09:34:00 |
22.75 |
35 |
1990 |
买入 |
| 09:34:06 |
22.74 |
5 |
1995 |
买入 |
| 09:34:12 |
22.73 |
1 |
1996 |
卖出 |
| 09:34:15 |
22.73 |
5 |
2001 |
买入 |
| 09:34:21 |
22.73 |
29 |
2030 |
买入 |
| 09:34:24 |
22.73 |
10 |
2040 |
卖出 |
| 09:34:30 |
22.71 |
3 |
2043 |
卖出 |
| 09:34:33 |
22.74 |
13 |
2056 |
买入 |
| 09:34:36 |
22.74 |
123 |
2179 |
卖出 |
| 09:34:45 |
22.73 |
1 |
2180 |
买入 |
| 09:35:00 |
22.73 |
1 |
2181 |
买入 |
| 09:35:06 |
22.7 |
26 |
2207 |
卖出 |
| 09:35:09 |
22.64 |
85 |
2292 |
卖出 |
| 09:35:12 |
22.64 |
3 |
2295 |
买入 |
| 09:35:15 |
22.64 |
73 |
2368 |
买入 |
| 09:35:18 |
22.63 |
3 |
2371 |
买入 |
| 09:35:21 |
22.64 |
11 |
2382 |
买入 |
| 09:35:24 |
22.7 |
13 |
2395 |
买入 |
| 09:35:30 |
22.64 |
2 |
2397 |
卖出 |
| 09:35:33 |
22.64 |
9 |
2406 |
卖出 |
| 09:35:36 |
22.63 |
3 |
2409 |
卖出 |
| 09:35:39 |
22.6 |
1 |
2410 |
卖出 |
| 09:35:48 |
22.64 |
1 |
2411 |
买入 |
| 09:35:54 |
22.63 |
5 |
2416 |
卖出 |
| 09:36:06 |
22.61 |
4 |
2420 |
卖出 |
| 09:36:09 |
22.64 |
40 |
2460 |
买入 |
| 09:36:15 |
22.68 |
2 |
2462 |
买入 |
| 09:36:18 |
22.7 |
1 |
2463 |
买入 |
| 09:36:24 |
22.7 |
13 |
2476 |
买入 |
| 09:36:27 |
22.71 |
10 |
2486 |
买入 |
| 09:36:33 |
22.73 |
4 |
2490 |
买入 |
| 09:36:36 |
22.7 |
5 |
2495 |
卖出 |
| 09:36:39 |
22.71 |
10 |
2505 |
买入 |
| 09:36:42 |
22.7 |
26 |
2531 |
卖出 |
| 09:36:45 |
22.7 |
2 |
2533 |
卖出 |
| 09:36:48 |
22.7 |
1 |
2534 |
买入 |
| 09:36:51 |
22.64 |
11 |
2545 |
卖出 |
| 09:36:54 |
22.64 |
1 |
2546 |
买入 |
| 09:36:57 |
22.62 |
6 |
2552 |
卖出 |
| 09:37:00 |
22.64 |
1 |
2553 |
买入 |
| 09:37:03 |
22.61 |
33 |
2586 |
卖出 |
| 09:37:06 |
22.61 |
6 |
2592 |
卖出 |
| 09:37:12 |
22.61 |
1 |
2593 |
卖出 |
| 09:37:15 |
22.6 |
8 |
2601 |
卖出 |
| 09:37:33 |
22.6 |
9 |
2610 |
卖出 |
| 09:37:36 |
22.63 |
3 |
2613 |
买入 |
| 09:37:39 |
22.63 |
1 |
2614 |
卖出 |
| 09:37:48 |
22.64 |
37 |
2651 |
买入 |
| 09:37:51 |
22.64 |
14 |
2665 |
买入 |
| 09:37:54 |
22.64 |
56 |
2721 |
买入 |
| 09:38:00 |
22.65 |
10 |
2731 |
卖出 |
| 09:38:03 |
22.65 |
32 |
2763 |
卖出 |
| 09:38:06 |
22.63 |
9 |
2772 |
卖出 |
| 09:38:12 |
22.64 |
10 |
2782 |
买入 |
| 09:38:18 |
22.64 |
1 |
2783 |
买入 |
| 09:38:21 |
22.65 |
35 |
2818 |
买入 |
| 09:38:30 |
22.64 |
14 |
2832 |
买入 |
| 09:38:42 |
22.64 |
31 |
2863 |
买入 |
| 09:38:45 |
22.64 |
12 |
2875 |
买入 |
| 09:38:48 |
22.63 |
2 |
2877 |
卖出 |
| 09:38:51 |
22.64 |
5 |
2882 |
买入 |
| 09:38:57 |
22.64 |
3 |
2885 |
买入 |
| 09:39:09 |
22.64 |
17 |
2902 |
买入 |
| 09:39:12 |
22.62 |
58 |
2960 |
卖出 |
| 09:39:15 |
22.62 |
1 |
2961 |
卖出 |
| 09:39:21 |
22.62 |
22 |
2983 |
买入 |
| 09:39:30 |
22.62 |
4 |
2987 |
卖出 |
| 09:39:33 |
22.62 |
23 |
3010 |
卖出 |
| 09:39:36 |
22.6 |
1 |
3011 |
卖出 |
| 09:39:39 |
22.62 |
5 |
3016 |
买入 |
| 09:39:42 |
22.6 |
1 |
3017 |
卖出 |
| 09:39:45 |
22.6 |
14 |
3031 |
卖出 |
| 09:39:54 |
22.56 |
11 |
3042 |
卖出 |
| 09:39:57 |
22.6 |
19 |
3061 |
卖出 |
| 09:40:00 |
22.56 |
10 |
3071 |
卖出 |
| 09:40:06 |
22.55 |
27 |
3098 |
卖出 |
| 09:40:09 |
22.55 |
2 |
3100 |
卖出 |
| 09:40:12 |
22.55 |
16 |
3116 |
卖出 |
| 09:40:15 |
22.55 |
3 |
3119 |
卖出 |
| 09:40:18 |
22.53 |
79 |
3198 |
卖出 |
| 09:40:24 |
22.55 |
3 |
3201 |
买入 |
| 09:40:27 |
22.55 |
2 |
3203 |
买入 |
| 09:40:30 |
22.55 |
5 |
3208 |
买入 |
| 09:40:33 |
22.55 |
6 |
3214 |
买入 |
| 09:40:48 |
22.63 |
24 |
3238 |
买入 |
| 09:40:51 |
22.55 |
20 |
3258 |
卖出 |
| 09:40:57 |
22.56 |
1 |
3259 |
买入 |
| 09:41:06 |
22.56 |
5 |
3264 |
卖出 |
| 09:41:12 |
22.62 |
21 |
3285 |
买入 |
| 09:41:15 |
22.63 |
88 |
3373 |
买入 |
| 09:41:18 |
22.59 |
29 |
3402 |
卖出 |
| 09:41:30 |
22.63 |
13 |
3415 |
买入 |
| 09:41:33 |
22.65 |
12 |
3427 |
买入 |
| 09:41:39 |
22.65 |
1 |
3428 |
卖出 |
| 09:41:45 |
22.66 |
83 |
3511 |
买入 |
| 09:41:48 |
22.66 |
8 |
3519 |
卖出 |
| 09:41:51 |
22.66 |
1 |
3520 |
卖出 |
| 09:41:57 |
22.69 |
2 |
3522 |
买入 |
| 09:42:03 |
22.66 |
1 |
3523 |
卖出 |
| 09:42:24 |
22.66 |
60 |
3583 |
卖出 |
| 09:42:27 |
22.63 |
4 |
3587 |
卖出 |
| 09:42:33 |
22.6 |
10 |
3597 |
卖出 |
| 09:42:36 |
22.61 |
42 |
3639 |
买入 |
| 09:42:39 |
22.61 |
2 |
3641 |
买入 |
| 09:42:45 |
22.61 |
1 |
3642 |
买入 |
| 09:42:48 |
22.6 |
32 |
3674 |
卖出 |
| 09:42:51 |
22.61 |
8 |
3682 |
买入 |
| 09:42:54 |
22.61 |
3 |
3685 |
卖出 |
| 09:43:09 |
22.61 |
1 |
3686 |
卖出 |
| 09:43:21 |
22.63 |
12 |
3698 |
买入 |
| 09:43:42 |
22.61 |
1 |
3699 |
卖出 |
| 09:43:45 |
22.61 |
23 |
3722 |
卖出 |
| 09:43:48 |
22.6 |
25 |
3747 |
卖出 |
| 09:44:03 |
22.58 |
4 |
3751 |
卖出 |
| 09:44:06 |
22.58 |
2 |
3753 |
买入 |
| 09:44:12 |
22.58 |
4 |
3757 |
买入 |
| 09:44:15 |
22.57 |
4 |
3761 |
卖出 |
| 09:44:18 |
22.61 |
3 |
3764 |
买入 |
| 09:44:21 |
22.61 |
3 |
3767 |
卖出 |
| 09:44:30 |
22.59 |
10 |
3777 |
卖出 |
| 09:44:33 |
22.57 |
1 |
3778 |
卖出 |
| 09:44:36 |
22.57 |
17 |
3795 |
卖出 |
| 09:44:45 |
22.59 |
10 |
3805 |
买入 |
| 09:44:51 |
22.59 |
4 |
3809 |
买入 |
| 09:45:03 |
22.57 |
1 |
3810 |
卖出 |
| 09:45:12 |
22.56 |
8 |
3818 |
卖出 |
| 09:45:15 |
22.56 |
17 |
3835 |
卖出 |
| 09:45:18 |
22.56 |
6 |
3841 |
卖出 |
| 09:45:21 |
22.66 |
46 |
3887 |
买入 |
| 09:45:24 |
22.65 |
33 |
3920 |
买入 |
| 09:45:27 |
22.65 |
4 |
3924 |
买入 |
| 09:45:30 |
22.65 |
5 |
3929 |
买入 |
| 09:45:33 |
22.65 |
4 |
3933 |
买入 |
| 09:45:39 |
22.65 |
1 |
3934 |
买入 |
| 09:46:00 |
22.65 |
2 |
3936 |
买入 |
| 09:46:03 |
22.65 |
1 |
3937 |
买入 |
| 09:46:06 |
22.64 |
2 |
3939 |
卖出 |
| 09:46:09 |
22.64 |
3 |
3942 |
买入 |
| 09:46:12 |
22.64 |
3 |
3945 |
买入 |
| 09:46:18 |
22.64 |
2 |
3947 |
买入 |
| 09:46:21 |
22.64 |
4 |
3951 |
买入 |
| 09:46:24 |
22.64 |
28 |
3979 |
买入 |
| 09:46:27 |
22.64 |
14 |
3993 |
买入 |
| 09:46:30 |
22.64 |
15 |
4008 |
买入 |
| 09:46:33 |
22.64 |
29 |
4037 |
买入 |
| 09:46:36 |
22.66 |
11 |
4048 |
买入 |
| 09:46:39 |
22.66 |
39 |
4087 |
买入 |
| 09:46:42 |
22.68 |
34 |
4121 |
买入 |
| 09:46:45 |
22.69 |
10 |
4131 |
买入 |
| 09:46:48 |
22.69 |
14 |
4145 |
买入 |
| 09:46:51 |
22.7 |
7 |
4152 |
买入 |
| 09:46:54 |
22.7 |
10 |
4162 |
买入 |
| 09:46:57 |
22.7 |
1 |
4163 |
买入 |
| 09:47:00 |
22.72 |
3 |
4166 |
买入 |
| 09:47:09 |
22.72 |
3 |
4169 |
买入 |
| 09:47:12 |
22.72 |
26 |
4195 |
买入 |
| 09:47:15 |
22.74 |
21 |
4216 |
买入 |
| 09:47:18 |
22.74 |
18 |
4234 |
买入 |
| 09:47:21 |
22.74 |
9 |
4243 |
买入 |
| 09:47:24 |
22.74 |
1 |
4244 |
买入 |
| 09:47:30 |
22.75 |
32 |
4276 |
买入 |
| 09:47:33 |
22.75 |
4 |
4280 |
买入 |
| 09:47:36 |
22.74 |
14 |
4294 |
买入 |
| 09:47:39 |
22.74 |
8 |
4302 |
买入 |
| 09:47:42 |
22.74 |
5 |
4307 |
买入 |
| 09:47:45 |
22.74 |
17 |
4324 |
买入 |
| 09:47:48 |
22.74 |
10 |
4334 |
买入 |
| 09:47:51 |
22.74 |
5 |
4339 |
买入 |
| 09:47:54 |
22.74 |
4 |
4343 |
买入 |
| 09:47:57 |
22.74 |
11 |
4354 |
买入 |
| 09:48:00 |
22.74 |
4 |
4358 |
买入 |
| 09:48:03 |
22.74 |
27 |
4385 |
买入 |
| 09:48:06 |
22.75 |
44 |
4429 |
买入 |
| 09:48:09 |
22.75 |
5 |
4434 |
买入 |
| 09:48:12 |
22.75 |
32 |
4466 |
买入 |
| 09:48:15 |
22.71 |
192 |
4658 |
卖出 |
| 09:48:18 |
22.76 |
264 |
4922 |
买入 |
| 09:48:21 |
22.75 |
11 |
4933 |
卖出 |
| 09:48:24 |
22.77 |
19 |
4952 |
买入 |
| 09:48:27 |
22.77 |
5 |
4957 |
买入 |
| 09:48:30 |
22.77 |
53 |
5010 |
买入 |
| 09:48:33 |
22.77 |
8 |
5018 |
买入 |
| 09:48:36 |
22.78 |
5 |
5023 |
买入 |
| 09:48:39 |
22.78 |
4 |
5027 |
买入 |
| 09:48:45 |
22.78 |
26 |
5053 |
买入 |
| 09:48:48 |
22.78 |
29 |
5082 |
买入 |
| 09:48:51 |
22.78 |
4 |
5086 |
买入 |
| 09:48:54 |
22.78 |
149 |
5235 |
买入 |
| 09:48:57 |
22.79 |
14 |
5249 |
买入 |
| 09:49:00 |
22.78 |
10 |
5259 |
卖出 |
| 09:49:03 |
22.79 |
12 |
5271 |
买入 |
| 09:49:06 |
22.78 |
6 |
5277 |
卖出 |
| 09:49:09 |
22.78 |
4 |
5281 |
买入 |
| 09:49:12 |
22.8 |
132 |
5413 |
买入 |
| 09:49:15 |
22.8 |
10 |
5423 |
买入 |
| 09:49:18 |
22.79 |
4 |
5427 |
卖出 |
| 09:49:21 |
22.79 |
46 |
5473 |
买入 |
| 09:49:24 |
22.8 |
2 |
5475 |
买入 |
| 09:49:27 |
22.8 |
4 |
5479 |
买入 |
| 09:49:30 |
22.8 |
29 |
5508 |
买入 |
| 09:49:33 |
22.8 |
5 |
5513 |
买入 |
| 09:49:36 |
22.8 |
5 |
5518 |
买入 |