中航沈飞[600760]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
55.05 |
2 |
2 |
集合竞价 |
| 09:15:05 |
55.28 |
22 |
22 |
集合竞价 |
| 09:15:08 |
55.28 |
82 |
82 |
集合竞价 |
| 09:15:11 |
55.28 |
98 |
98 |
集合竞价 |
| 09:15:17 |
55.28 |
102 |
102 |
集合竞价 |
| 09:15:31 |
55.28 |
102 |
102 |
集合竞价 |
| 09:15:34 |
55.28 |
102 |
102 |
集合竞价 |
| 09:15:52 |
55.28 |
102 |
102 |
集合竞价 |
| 09:15:58 |
55.28 |
102 |
102 |
集合竞价 |
| 09:16:04 |
55.28 |
102 |
102 |
集合竞价 |
| 09:16:13 |
55.28 |
102 |
102 |
集合竞价 |
| 09:16:19 |
55.28 |
102 |
102 |
集合竞价 |
| 09:16:38 |
55.28 |
102 |
102 |
集合竞价 |
| 09:16:41 |
55.28 |
103 |
103 |
集合竞价 |
| 09:16:44 |
55.28 |
103 |
103 |
集合竞价 |
| 09:16:47 |
55.28 |
102 |
102 |
集合竞价 |
| 09:16:50 |
55.28 |
102 |
102 |
集合竞价 |
| 09:16:56 |
55.28 |
101 |
101 |
集合竞价 |
| 09:17:01 |
55.28 |
109 |
109 |
集合竞价 |
| 09:17:07 |
55.28 |
109 |
109 |
集合竞价 |
| 09:17:16 |
55.28 |
113 |
113 |
集合竞价 |
| 09:17:23 |
55.28 |
113 |
113 |
集合竞价 |
| 09:17:25 |
55.28 |
113 |
113 |
集合竞价 |
| 09:17:29 |
55.28 |
113 |
113 |
集合竞价 |
| 09:17:38 |
55.28 |
113 |
113 |
集合竞价 |
| 09:17:47 |
55.28 |
113 |
113 |
集合竞价 |
| 09:17:53 |
55.28 |
113 |
113 |
集合竞价 |
| 09:17:55 |
55.28 |
130 |
130 |
集合竞价 |
| 09:17:58 |
55.28 |
131 |
131 |
集合竞价 |
| 09:18:17 |
55.28 |
131 |
131 |
集合竞价 |
| 09:18:23 |
55.28 |
131 |
131 |
集合竞价 |
| 09:18:32 |
55.28 |
132 |
132 |
集合竞价 |
| 09:18:35 |
55.28 |
132 |
132 |
集合竞价 |
| 09:18:44 |
55.28 |
132 |
132 |
集合竞价 |
| 09:18:59 |
55.28 |
136 |
136 |
集合竞价 |
| 09:19:02 |
55.28 |
166 |
166 |
集合竞价 |
| 09:19:32 |
55.28 |
166 |
166 |
集合竞价 |
| 09:19:38 |
55.28 |
166 |
166 |
集合竞价 |
| 09:19:44 |
55.28 |
166 |
166 |
集合竞价 |
| 09:19:50 |
55.28 |
167 |
167 |
集合竞价 |
| 09:20:02 |
55.28 |
169 |
169 |
集合竞价 |
| 09:20:08 |
55.28 |
169 |
169 |
集合竞价 |
| 09:20:23 |
55.28 |
215 |
215 |
集合竞价 |
| 09:20:32 |
55.28 |
215 |
215 |
集合竞价 |
| 09:20:47 |
55.28 |
215 |
215 |
集合竞价 |
| 09:20:53 |
55.28 |
234 |
234 |
集合竞价 |
| 09:20:59 |
55.28 |
235 |
235 |
集合竞价 |
| 09:21:17 |
55.28 |
242 |
242 |
集合竞价 |
| 09:21:32 |
55.28 |
244 |
244 |
集合竞价 |
| 09:21:38 |
55.28 |
244 |
244 |
集合竞价 |
| 09:21:47 |
55.28 |
244 |
244 |
集合竞价 |
| 09:21:50 |
55.28 |
249 |
249 |
集合竞价 |
| 09:21:53 |
55.28 |
259 |
259 |
集合竞价 |
| 09:22:02 |
55.28 |
269 |
269 |
集合竞价 |
| 09:22:08 |
55.28 |
269 |
269 |
集合竞价 |
| 09:22:14 |
55.28 |
269 |
269 |
集合竞价 |
| 09:22:17 |
55.28 |
269 |
269 |
集合竞价 |
| 09:22:20 |
55.28 |
279 |
279 |
集合竞价 |
| 09:22:23 |
55.28 |
279 |
279 |
集合竞价 |
| 09:22:26 |
55.28 |
279 |
279 |
集合竞价 |
| 09:22:29 |
55.28 |
279 |
279 |
集合竞价 |
| 09:22:32 |
55.28 |
279 |
279 |
集合竞价 |
| 09:22:35 |
55.28 |
281 |
281 |
集合竞价 |
| 09:22:41 |
55.28 |
281 |
281 |
集合竞价 |
| 09:22:47 |
55.28 |
281 |
281 |
集合竞价 |
| 09:22:56 |
55.28 |
281 |
281 |
集合竞价 |
| 09:22:59 |
55.28 |
281 |
281 |
集合竞价 |
| 09:23:05 |
55.28 |
281 |
281 |
集合竞价 |
| 09:23:08 |
55.28 |
282 |
282 |
集合竞价 |
| 09:23:11 |
55.28 |
282 |
282 |
集合竞价 |
| 09:23:20 |
55.28 |
282 |
282 |
集合竞价 |
| 09:23:23 |
55.28 |
282 |
282 |
集合竞价 |
| 09:23:26 |
55.24 |
303 |
303 |
集合竞价 |
| 09:23:29 |
55.24 |
303 |
303 |
集合竞价 |
| 09:23:32 |
55.25 |
307 |
307 |
集合竞价 |
| 09:23:35 |
55.25 |
307 |
307 |
集合竞价 |
| 09:23:41 |
55.24 |
312 |
312 |
集合竞价 |
| 09:23:47 |
55.24 |
313 |
313 |
集合竞价 |
| 09:23:50 |
55.23 |
337 |
337 |
集合竞价 |
| 09:23:53 |
55.23 |
342 |
342 |
集合竞价 |
| 09:23:56 |
55.23 |
342 |
342 |
集合竞价 |
| 09:23:59 |
55.23 |
342 |
342 |
集合竞价 |
| 09:24:05 |
55.23 |
342 |
342 |
集合竞价 |
| 09:24:08 |
55.23 |
342 |
342 |
集合竞价 |
| 09:24:11 |
55.23 |
342 |
342 |
集合竞价 |
| 09:24:14 |
55.23 |
343 |
343 |
集合竞价 |
| 09:24:17 |
55.23 |
343 |
343 |
集合竞价 |
| 09:24:20 |
55.23 |
343 |
343 |
集合竞价 |
| 09:24:23 |
55.23 |
345 |
345 |
集合竞价 |
| 09:24:26 |
55.23 |
345 |
345 |
集合竞价 |
| 09:24:29 |
55.23 |
345 |
345 |
集合竞价 |
| 09:24:32 |
55.21 |
364 |
364 |
集合竞价 |
| 09:24:35 |
55.21 |
364 |
364 |
集合竞价 |
| 09:24:38 |
55.21 |
369 |
369 |
集合竞价 |
| 09:24:41 |
55.2 |
380 |
380 |
集合竞价 |
| 09:24:44 |
55.19 |
386 |
386 |
集合竞价 |
| 09:24:47 |
55.19 |
386 |
386 |
集合竞价 |
| 09:24:50 |
55.15 |
388 |
388 |
集合竞价 |
| 09:24:53 |
55.15 |
389 |
389 |
集合竞价 |
| 09:24:56 |
55.1 |
392 |
392 |
集合竞价 |
| 09:24:59 |
55.1 |
409 |
409 |
集合竞价 |
| 09:25:03 |
55.2 |
614 |
1023 |
买入 |
| 09:30:02 |
55.15 |
129 |
1152 |
卖出 |
| 09:30:05 |
55.02 |
56 |
1208 |
卖出 |
| 09:30:08 |
55.16 |
647 |
1855 |
买入 |
| 09:30:11 |
55 |
53 |
1908 |
卖出 |
| 09:30:14 |
54.92 |
167 |
2075 |
卖出 |
| 09:30:17 |
54.98 |
104 |
2179 |
买入 |
| 09:30:20 |
54.9 |
31 |
2210 |
卖出 |
| 09:30:23 |
54.9 |
64 |
2274 |
买入 |
| 09:30:26 |
54.88 |
86 |
2360 |
卖出 |
| 09:30:29 |
54.88 |
42 |
2402 |
买入 |
| 09:30:32 |
54.82 |
53 |
2455 |
卖出 |
| 09:30:35 |
54.82 |
68 |
2523 |
买入 |
| 09:30:38 |
54.8 |
110 |
2633 |
卖出 |
| 09:30:41 |
54.81 |
54 |
2687 |
买入 |
| 09:30:44 |
54.79 |
127 |
2814 |
卖出 |
| 09:30:47 |
54.71 |
112 |
2926 |
卖出 |
| 09:30:50 |
54.7 |
65 |
2991 |
卖出 |
| 09:30:53 |
54.7 |
126 |
3117 |
卖出 |
| 09:30:56 |
54.69 |
76 |
3193 |
卖出 |
| 09:30:59 |
54.66 |
141 |
3334 |
卖出 |
| 09:31:02 |
54.66 |
49 |
3383 |
买入 |
| 09:31:05 |
54.63 |
29 |
3412 |
卖出 |
| 09:31:08 |
54.65 |
47 |
3459 |
买入 |
| 09:31:11 |
54.66 |
58 |
3517 |
买入 |
| 09:31:14 |
54.7 |
191 |
3708 |
买入 |
| 09:31:17 |
54.66 |
433 |
4141 |
卖出 |
| 09:31:20 |
54.66 |
116 |
4257 |
卖出 |
| 09:31:23 |
54.66 |
214 |
4471 |
卖出 |
| 09:31:26 |
54.78 |
23 |
4494 |
买入 |
| 09:31:29 |
54.69 |
181 |
4675 |
卖出 |
| 09:31:32 |
54.63 |
75 |
4750 |
卖出 |
| 09:31:35 |
54.79 |
38 |
4788 |
买入 |
| 09:31:38 |
54.67 |
71 |
4859 |
卖出 |
| 09:31:41 |
54.78 |
16 |
4875 |
买入 |
| 09:31:44 |
54.78 |
13 |
4888 |
买入 |
| 09:31:47 |
54.78 |
28 |
4916 |
买入 |
| 09:31:50 |
54.82 |
33 |
4949 |
买入 |
| 09:31:53 |
54.8 |
29 |
4978 |
卖出 |
| 09:31:56 |
54.8 |
22 |
5000 |
卖出 |
| 09:31:59 |
54.8 |
91 |
5091 |
卖出 |
| 09:32:02 |
54.82 |
73 |
5164 |
买入 |
| 09:32:05 |
54.82 |
27 |
5191 |
卖出 |
| 09:32:08 |
54.8 |
33 |
5224 |
卖出 |
| 09:32:11 |
54.82 |
29 |
5253 |
买入 |
| 09:32:14 |
54.82 |
71 |
5324 |
买入 |
| 09:32:17 |
54.87 |
66 |
5390 |
买入 |
| 09:32:20 |
54.82 |
4 |
5394 |
卖出 |
| 09:32:23 |
54.87 |
33 |
5427 |
买入 |
| 09:32:26 |
54.87 |
4 |
5431 |
卖出 |
| 09:32:29 |
54.87 |
43 |
5474 |
买入 |
| 09:32:32 |
54.82 |
17 |
5491 |
卖出 |
| 09:32:35 |
54.87 |
24 |
5515 |
买入 |
| 09:32:38 |
54.87 |
75 |
5590 |
买入 |
| 09:32:41 |
54.87 |
57 |
5647 |
卖出 |
| 09:32:44 |
54.9 |
25 |
5672 |
买入 |
| 09:32:47 |
54.88 |
56 |
5728 |
卖出 |
| 09:32:50 |
55 |
24 |
5752 |
买入 |
| 09:32:53 |
54.9 |
20 |
5772 |
卖出 |
| 09:32:56 |
54.98 |
74 |
5846 |
卖出 |
| 09:32:59 |
54.91 |
72 |
5918 |
卖出 |
| 09:33:02 |
54.95 |
78 |
5996 |
卖出 |
| 09:33:05 |
54.95 |
33 |
6029 |
买入 |
| 09:33:08 |
54.95 |
12 |
6041 |
卖出 |
| 09:33:11 |
54.93 |
38 |
6079 |
卖出 |
| 09:33:14 |
54.95 |
49 |
6128 |
买入 |
| 09:33:17 |
55.07 |
45 |
6173 |
买入 |
| 09:33:20 |
55.07 |
26 |
6199 |
买入 |
| 09:33:23 |
55.07 |
53 |
6252 |
买入 |
| 09:33:26 |
55.07 |
13 |
6265 |
买入 |
| 09:33:29 |
55.07 |
61 |
6326 |
买入 |
| 09:33:32 |
55.07 |
36 |
6362 |
买入 |
| 09:33:35 |
55.07 |
112 |
6474 |
买入 |
| 09:33:38 |
55.07 |
133 |
6607 |
买入 |
| 09:33:41 |
55.07 |
6 |
6613 |
买入 |
| 09:33:44 |
55.07 |
96 |
6709 |
买入 |
| 09:33:47 |
55.1 |
13 |
6722 |
买入 |
| 09:33:50 |
55.1 |
2 |
6724 |
买入 |
| 09:33:53 |
55.16 |
20 |
6744 |
买入 |
| 09:33:56 |
55.16 |
8 |
6752 |
买入 |
| 09:33:59 |
55.12 |
37 |
6789 |
卖出 |
| 09:34:02 |
55.16 |
51 |
6840 |
买入 |
| 09:34:05 |
55.16 |
13 |
6853 |
买入 |
| 09:34:08 |
55.1 |
46 |
6899 |
卖出 |
| 09:34:11 |
55.13 |
68 |
6967 |
买入 |
| 09:34:14 |
55.13 |
34 |
7001 |
买入 |
| 09:34:17 |
55.11 |
44 |
7045 |
买入 |
| 09:34:20 |
55.12 |
52 |
7097 |
买入 |
| 09:34:23 |
55.13 |
40 |
7137 |
买入 |
| 09:34:26 |
55.1 |
15 |
7152 |
买入 |
| 09:34:29 |
55.09 |
18 |
7170 |
卖出 |
| 09:34:32 |
55.07 |
90 |
7260 |
卖出 |
| 09:34:35 |
55.05 |
52 |
7312 |
卖出 |
| 09:34:38 |
55 |
37 |
7349 |
卖出 |
| 09:34:41 |
54.96 |
26 |
7375 |
卖出 |
| 09:34:44 |
54.96 |
24 |
7399 |
卖出 |
| 09:34:47 |
54.96 |
12 |
7411 |
买入 |
| 09:34:50 |
54.93 |
22 |
7433 |
卖出 |
| 09:34:53 |
54.94 |
14 |
7447 |
买入 |
| 09:34:56 |
54.91 |
18 |
7465 |
卖出 |
| 09:34:59 |
54.93 |
28 |
7493 |
买入 |
| 09:35:02 |
54.92 |
51 |
7544 |
卖出 |
| 09:35:05 |
54.91 |
23 |
7567 |
卖出 |
| 09:35:08 |
54.91 |
36 |
7603 |
买入 |
| 09:35:11 |
54.9 |
10 |
7613 |
卖出 |
| 09:35:14 |
54.91 |
163 |
7776 |
买入 |
| 09:35:17 |
54.9 |
32 |
7808 |
买入 |
| 09:35:20 |
54.92 |
86 |
7894 |
买入 |
| 09:35:23 |
54.92 |
290 |
8184 |
卖出 |
| 09:35:26 |
55 |
30 |
8214 |
买入 |
| 09:35:29 |
54.94 |
97 |
8311 |
卖出 |
| 09:35:32 |
55.01 |
51 |
8362 |
买入 |
| 09:35:35 |
55.01 |
56 |
8418 |
买入 |
| 09:35:38 |
55.02 |
132 |
8550 |
买入 |
| 09:35:41 |
55.02 |
26 |
8576 |
卖出 |
| 09:35:44 |
55.05 |
38 |
8614 |
买入 |
| 09:35:47 |
55.1 |
28 |
8642 |
买入 |
| 09:35:50 |
55.08 |
437 |
9079 |
卖出 |
| 09:35:53 |
55.09 |
29 |
9108 |
买入 |
| 09:35:56 |
55.1 |
40 |
9148 |
买入 |
| 09:35:59 |
55.11 |
34 |
9182 |
买入 |
| 09:36:02 |
55.1 |
42 |
9224 |
卖出 |
| 09:36:05 |
55.11 |
51 |
9275 |
买入 |
| 09:36:08 |
55.12 |
22 |
9297 |
买入 |
| 09:36:11 |
55.16 |
14 |
9311 |
买入 |
| 09:36:14 |
55.14 |
10 |
9321 |
买入 |
| 09:36:17 |
55.17 |
71 |
9392 |
买入 |
| 09:36:20 |
55.17 |
51 |
9443 |
买入 |
| 09:36:23 |
55.19 |
68 |
9511 |
买入 |
| 09:36:26 |
55.19 |
136 |
9647 |
买入 |
| 09:36:29 |
55.22 |
14 |
9661 |
买入 |
| 09:36:32 |
55.22 |
13 |
9674 |
买入 |
| 09:36:35 |
55.24 |
113 |
9787 |
买入 |
| 09:36:38 |
55.25 |
19 |
9806 |
买入 |
| 09:36:41 |
55.26 |
9 |
9815 |
买入 |
| 09:36:44 |
55.27 |
45 |
9860 |
买入 |
| 09:36:47 |
55.28 |
49 |
9909 |
买入 |
| 09:36:50 |
55.36 |
33 |
9942 |
买入 |
| 09:36:53 |
55.35 |
15 |
9957 |
卖出 |
| 09:36:56 |
55.37 |
26 |
9983 |
买入 |
| 09:36:59 |
55.36 |
104 |
10087 |
买入 |
| 09:37:02 |
55.37 |
58 |
10145 |
买入 |
| 09:37:05 |
55.36 |
63 |
10208 |
卖出 |
| 09:37:08 |
55.32 |
123 |
10331 |
卖出 |
| 09:37:11 |
55.3 |
269 |
10600 |
卖出 |
| 09:37:14 |
55.3 |
56 |
10656 |
买入 |
| 09:37:17 |
55.3 |
174 |
10830 |
买入 |
| 09:37:20 |
55.31 |
29 |
10859 |
买入 |
| 09:37:23 |
55.36 |
77 |
10936 |
买入 |
| 09:37:26 |
55.4 |
62 |
10998 |
买入 |
| 09:37:29 |
55.39 |
14 |
11012 |
卖出 |
| 09:37:32 |
55.39 |
13 |
11025 |
买入 |
| 09:37:35 |
55.42 |
32 |
11057 |
买入 |
| 09:37:38 |
55.44 |
56 |
11113 |
买入 |
| 09:37:41 |
55.41 |
36 |
11149 |
卖出 |
| 09:37:44 |
55.44 |
89 |
11238 |
买入 |
| 09:37:47 |
55.48 |
37 |
11275 |
买入 |
| 09:37:50 |
55.46 |
38 |
11313 |
卖出 |
| 09:37:53 |
55.5 |
122 |
11435 |
买入 |
| 09:37:56 |
55.52 |
70 |
11505 |
买入 |
| 09:37:59 |
55.56 |
16 |
11521 |
买入 |
| 09:38:02 |
55.51 |
101 |
11622 |
卖出 |
| 09:38:05 |
55.55 |
83 |
11705 |
买入 |
| 09:38:08 |
55.53 |
53 |
11758 |
卖出 |
| 09:38:11 |
55.55 |
70 |
11828 |
买入 |
| 09:38:14 |
55.57 |
65 |
11893 |
买入 |
| 09:38:17 |
55.56 |
25 |
11918 |
卖出 |
| 09:38:20 |
55.58 |
76 |
11994 |
买入 |
| 09:38:23 |
55.58 |
67 |
12061 |
买入 |
| 09:38:26 |
55.56 |
144 |
12205 |
卖出 |
| 09:38:29 |
55.53 |
182 |
12387 |
卖出 |
| 09:38:32 |
55.55 |
104 |
12491 |
买入 |
| 09:38:35 |
55.53 |
69 |
12560 |
卖出 |
| 09:38:38 |
55.53 |
54 |
12614 |
卖出 |
| 09:38:41 |
55.54 |
100 |
12714 |
买入 |
| 09:38:44 |
55.51 |
37 |
12751 |
卖出 |
| 09:38:47 |
55.53 |
74 |
12825 |
买入 |
| 09:38:50 |
55.46 |
106 |
12931 |
卖出 |
| 09:38:53 |
55.5 |
11 |
12942 |
卖出 |
| 09:38:56 |
55.5 |
86 |
13028 |
买入 |
| 09:38:59 |
55.46 |
22 |
13050 |
卖出 |
| 09:39:02 |
55.45 |
14 |
13064 |
卖出 |
| 09:39:05 |
55.42 |
102 |
13166 |
卖出 |
| 09:39:08 |
55.45 |
33 |
13199 |
买入 |
| 09:39:11 |
55.4 |
59 |
13258 |
卖出 |
| 09:39:14 |
55.4 |
33 |
13291 |
买入 |
| 09:39:17 |
55.4 |
57 |
13348 |
买入 |
| 09:39:20 |
55.44 |
61 |
13409 |
买入 |
| 09:39:23 |
55.42 |
33 |
13442 |
卖出 |
| 09:39:26 |
55.37 |
23 |
13465 |
卖出 |
| 09:39:29 |
55.37 |
14 |
13479 |
卖出 |
| 09:39:32 |
55.42 |
5 |
13484 |
买入 |
| 09:39:35 |
55.38 |
17 |
13501 |
卖出 |
| 09:39:38 |
55.41 |
26 |
13527 |
买入 |
| 09:39:41 |
55.38 |
68 |
13595 |
卖出 |
| 09:39:44 |
55.38 |
123 |
13718 |
买入 |
| 09:39:47 |
55.37 |
154 |
13872 |
卖出 |
| 09:39:50 |
55.37 |
23 |
13895 |
买入 |
| 09:39:53 |
55.37 |
52 |
13947 |
买入 |