中航高科[600862]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
25.61 |
2 |
2 |
集合竞价 |
| 09:15:06 |
25.62 |
9 |
9 |
集合竞价 |
| 09:15:09 |
25.62 |
13 |
13 |
集合竞价 |
| 09:15:12 |
25.61 |
18 |
18 |
集合竞价 |
| 09:15:21 |
25.61 |
19 |
19 |
集合竞价 |
| 09:15:24 |
25.61 |
19 |
19 |
集合竞价 |
| 09:16:06 |
25.61 |
19 |
19 |
集合竞价 |
| 09:16:42 |
25.6 |
20 |
20 |
集合竞价 |
| 09:17:12 |
25.56 |
24 |
24 |
集合竞价 |
| 09:17:33 |
25.4 |
64 |
64 |
集合竞价 |
| 09:17:57 |
25.4 |
64 |
64 |
集合竞价 |
| 09:18:00 |
25.25 |
124 |
124 |
集合竞价 |
| 09:18:03 |
25.25 |
124 |
124 |
集合竞价 |
| 09:18:18 |
25.25 |
124 |
124 |
集合竞价 |
| 09:18:30 |
25.25 |
127 |
127 |
集合竞价 |
| 09:18:33 |
25.25 |
110 |
110 |
集合竞价 |
| 09:18:42 |
25.25 |
119 |
119 |
集合竞价 |
| 09:18:45 |
25.25 |
119 |
119 |
集合竞价 |
| 09:19:09 |
25.25 |
119 |
119 |
集合竞价 |
| 09:19:39 |
25.25 |
121 |
121 |
集合竞价 |
| 09:19:45 |
25.25 |
120 |
120 |
集合竞价 |
| 09:19:54 |
25.25 |
120 |
120 |
集合竞价 |
| 09:20:06 |
25.25 |
124 |
124 |
集合竞价 |
| 09:20:21 |
25.25 |
124 |
124 |
集合竞价 |
| 09:20:27 |
25.25 |
135 |
135 |
集合竞价 |
| 09:20:42 |
25.25 |
135 |
135 |
集合竞价 |
| 09:20:45 |
25.25 |
135 |
135 |
集合竞价 |
| 09:20:54 |
25.25 |
135 |
135 |
集合竞价 |
| 09:21:00 |
25.25 |
135 |
135 |
集合竞价 |
| 09:21:03 |
25.25 |
139 |
139 |
集合竞价 |
| 09:21:18 |
25.25 |
139 |
139 |
集合竞价 |
| 09:21:21 |
25.25 |
139 |
139 |
集合竞价 |
| 09:21:27 |
25.25 |
139 |
139 |
集合竞价 |
| 09:21:33 |
25.25 |
139 |
139 |
集合竞价 |
| 09:21:36 |
25.26 |
139 |
139 |
集合竞价 |
| 09:21:48 |
25.26 |
139 |
139 |
集合竞价 |
| 09:22:09 |
25.26 |
139 |
139 |
集合竞价 |
| 09:22:24 |
25.28 |
139 |
139 |
集合竞价 |
| 09:22:30 |
25.29 |
139 |
139 |
集合竞价 |
| 09:22:36 |
25.28 |
159 |
159 |
集合竞价 |
| 09:22:42 |
25.28 |
159 |
159 |
集合竞价 |
| 09:22:45 |
25.28 |
161 |
161 |
集合竞价 |
| 09:22:54 |
25.29 |
161 |
161 |
集合竞价 |
| 09:23:09 |
25.28 |
170 |
170 |
集合竞价 |
| 09:23:21 |
25.29 |
170 |
170 |
集合竞价 |
| 09:23:30 |
25.29 |
170 |
170 |
集合竞价 |
| 09:23:33 |
25.29 |
170 |
170 |
集合竞价 |
| 09:23:39 |
25.29 |
170 |
170 |
集合竞价 |
| 09:23:48 |
25.29 |
170 |
170 |
集合竞价 |
| 09:23:57 |
25.3 |
171 |
171 |
集合竞价 |
| 09:24:09 |
25.3 |
222 |
222 |
集合竞价 |
| 09:24:15 |
25.3 |
222 |
222 |
集合竞价 |
| 09:24:18 |
25.3 |
224 |
224 |
集合竞价 |
| 09:24:24 |
25.3 |
243 |
243 |
集合竞价 |
| 09:24:27 |
25.3 |
243 |
243 |
集合竞价 |
| 09:24:30 |
25.3 |
248 |
248 |
集合竞价 |
| 09:24:39 |
25.3 |
249 |
249 |
集合竞价 |
| 09:24:42 |
25.3 |
259 |
259 |
集合竞价 |
| 09:24:45 |
25.31 |
259 |
259 |
集合竞价 |
| 09:24:48 |
25.31 |
259 |
259 |
集合竞价 |
| 09:24:57 |
25.31 |
259 |
259 |
集合竞价 |
| 09:25:01 |
25.4 |
307 |
307 |
集合竞价 |
| 09:25:06 |
25.4 |
307 |
614 |
卖出 |
| 09:30:00 |
25.4 |
36 |
650 |
卖出 |
| 09:30:03 |
25.4 |
115 |
765 |
卖出 |
| 09:30:06 |
25.4 |
379 |
1144 |
卖出 |
| 09:30:09 |
25.49 |
320 |
1464 |
买入 |
| 09:30:12 |
25.4 |
243 |
1707 |
卖出 |
| 09:30:15 |
25.42 |
219 |
1926 |
买入 |
| 09:30:18 |
25.42 |
23 |
1949 |
买入 |
| 09:30:21 |
25.43 |
69 |
2018 |
买入 |
| 09:30:24 |
25.44 |
7 |
2025 |
买入 |
| 09:30:27 |
25.47 |
18 |
2043 |
买入 |
| 09:30:30 |
25.48 |
14 |
2057 |
买入 |
| 09:30:33 |
25.5 |
61 |
2118 |
买入 |
| 09:30:36 |
25.43 |
162 |
2280 |
卖出 |
| 09:30:39 |
25.47 |
5 |
2285 |
买入 |
| 09:30:42 |
25.47 |
24 |
2309 |
买入 |
| 09:30:45 |
25.47 |
169 |
2478 |
买入 |
| 09:30:48 |
25.43 |
6 |
2484 |
卖出 |
| 09:30:51 |
25.45 |
27 |
2511 |
买入 |
| 09:30:54 |
25.46 |
89 |
2600 |
买入 |
| 09:30:57 |
25.42 |
3 |
2603 |
卖出 |
| 09:31:00 |
25.42 |
46 |
2649 |
卖出 |
| 09:31:03 |
25.43 |
37 |
2686 |
买入 |
| 09:31:06 |
25.45 |
19 |
2705 |
买入 |
| 09:31:09 |
25.45 |
24 |
2729 |
买入 |
| 09:31:12 |
25.45 |
96 |
2825 |
买入 |
| 09:31:15 |
25.45 |
81 |
2906 |
买入 |
| 09:31:18 |
25.46 |
105 |
3011 |
买入 |
| 09:31:21 |
25.47 |
48 |
3059 |
买入 |
| 09:31:24 |
25.48 |
68 |
3127 |
买入 |
| 09:31:27 |
25.47 |
23 |
3150 |
卖出 |
| 09:31:30 |
25.48 |
36 |
3186 |
买入 |
| 09:31:33 |
25.46 |
96 |
3282 |
卖出 |
| 09:31:36 |
25.46 |
75 |
3357 |
买入 |
| 09:31:39 |
25.48 |
7 |
3364 |
买入 |
| 09:31:42 |
25.48 |
53 |
3417 |
买入 |
| 09:31:45 |
25.48 |
32 |
3449 |
买入 |
| 09:31:48 |
25.48 |
23 |
3472 |
买入 |
| 09:31:51 |
25.49 |
104 |
3576 |
买入 |
| 09:31:54 |
25.5 |
473 |
4049 |
买入 |
| 09:31:57 |
25.53 |
44 |
4093 |
买入 |
| 09:32:00 |
25.53 |
59 |
4152 |
卖出 |
| 09:32:03 |
25.55 |
37 |
4189 |
买入 |
| 09:32:06 |
25.55 |
57 |
4246 |
买入 |
| 09:32:09 |
25.53 |
125 |
4371 |
卖出 |
| 09:32:12 |
25.51 |
35 |
4406 |
卖出 |
| 09:32:15 |
25.53 |
12 |
4418 |
买入 |
| 09:32:18 |
25.51 |
17 |
4435 |
卖出 |
| 09:32:21 |
25.53 |
30 |
4465 |
买入 |
| 09:32:24 |
25.53 |
244 |
4709 |
买入 |
| 09:32:27 |
25.55 |
122 |
4831 |
买入 |
| 09:32:30 |
25.55 |
30 |
4861 |
买入 |
| 09:32:33 |
25.56 |
122 |
4983 |
买入 |
| 09:32:36 |
25.57 |
57 |
5040 |
买入 |
| 09:32:39 |
25.56 |
29 |
5069 |
卖出 |
| 09:32:42 |
25.55 |
59 |
5128 |
卖出 |
| 09:32:45 |
25.56 |
69 |
5197 |
买入 |
| 09:32:48 |
25.58 |
68 |
5265 |
买入 |
| 09:32:51 |
25.59 |
11 |
5276 |
买入 |
| 09:32:54 |
25.56 |
6 |
5282 |
卖出 |
| 09:32:57 |
25.59 |
7 |
5289 |
买入 |
| 09:33:00 |
25.56 |
326 |
5615 |
卖出 |
| 09:33:03 |
25.56 |
174 |
5789 |
买入 |
| 09:33:06 |
25.55 |
234 |
6023 |
卖出 |
| 09:33:09 |
25.56 |
23 |
6046 |
卖出 |
| 09:33:12 |
25.55 |
121 |
6167 |
卖出 |
| 09:33:15 |
25.55 |
84 |
6251 |
买入 |
| 09:33:18 |
25.55 |
79 |
6330 |
卖出 |
| 09:33:21 |
25.54 |
83 |
6413 |
卖出 |
| 09:33:24 |
25.55 |
80 |
6493 |
买入 |
| 09:33:27 |
25.56 |
15 |
6508 |
买入 |
| 09:33:30 |
25.57 |
22 |
6530 |
买入 |
| 09:33:33 |
25.57 |
48 |
6578 |
买入 |
| 09:33:36 |
25.55 |
48 |
6626 |
卖出 |
| 09:33:39 |
25.57 |
4 |
6630 |
卖出 |
| 09:33:42 |
25.56 |
28 |
6658 |
卖出 |
| 09:33:45 |
25.53 |
75 |
6733 |
卖出 |
| 09:33:48 |
25.54 |
53 |
6786 |
买入 |
| 09:33:51 |
25.54 |
87 |
6873 |
买入 |
| 09:33:54 |
25.54 |
18 |
6891 |
买入 |
| 09:33:57 |
25.54 |
66 |
6957 |
卖出 |
| 09:34:00 |
25.54 |
101 |
7058 |
卖出 |
| 09:34:03 |
25.55 |
46 |
7104 |
买入 |
| 09:34:06 |
25.54 |
19 |
7123 |
买入 |
| 09:34:09 |
25.54 |
48 |
7171 |
卖出 |
| 09:34:12 |
25.52 |
24 |
7195 |
卖出 |
| 09:34:15 |
25.52 |
68 |
7263 |
卖出 |
| 09:34:18 |
25.54 |
144 |
7407 |
买入 |
| 09:34:21 |
25.55 |
149 |
7556 |
买入 |
| 09:34:24 |
25.52 |
186 |
7742 |
卖出 |
| 09:34:27 |
25.51 |
101 |
7843 |
卖出 |
| 09:34:30 |
25.51 |
53 |
7896 |
卖出 |
| 09:34:33 |
25.51 |
20 |
7916 |
买入 |
| 09:34:36 |
25.51 |
25 |
7941 |
买入 |
| 09:34:39 |
25.52 |
14 |
7955 |
买入 |
| 09:34:42 |
25.52 |
64 |
8019 |
买入 |
| 09:34:45 |
25.5 |
76 |
8095 |
卖出 |
| 09:34:48 |
25.49 |
302 |
8397 |
卖出 |
| 09:34:51 |
25.49 |
23 |
8420 |
买入 |
| 09:34:54 |
25.5 |
30 |
8450 |
买入 |
| 09:34:57 |
25.53 |
32 |
8482 |
买入 |
| 09:35:00 |
25.53 |
56 |
8538 |
卖出 |
| 09:35:03 |
25.53 |
218 |
8756 |
买入 |
| 09:35:06 |
25.49 |
10 |
8766 |
卖出 |
| 09:35:09 |
25.5 |
76 |
8842 |
买入 |
| 09:35:12 |
25.5 |
14 |
8856 |
买入 |
| 09:35:15 |
25.5 |
199 |
9055 |
卖出 |
| 09:35:18 |
25.53 |
119 |
9174 |
买入 |
| 09:35:21 |
25.53 |
104 |
9278 |
买入 |
| 09:35:24 |
25.54 |
176 |
9454 |
买入 |
| 09:35:27 |
25.55 |
173 |
9627 |
买入 |
| 09:35:30 |
25.5 |
200 |
9827 |
卖出 |
| 09:35:33 |
25.53 |
4 |
9831 |
买入 |
| 09:35:36 |
25.53 |
30 |
9861 |
买入 |
| 09:35:39 |
25.53 |
3 |
9864 |
买入 |
| 09:35:42 |
25.55 |
81 |
9945 |
买入 |
| 09:35:45 |
25.57 |
9 |
9954 |
买入 |
| 09:35:48 |
25.53 |
200 |
10154 |
卖出 |
| 09:35:51 |
25.55 |
13 |
10167 |
卖出 |
| 09:35:54 |
25.52 |
114 |
10281 |
卖出 |
| 09:35:57 |
25.52 |
44 |
10325 |
买入 |
| 09:36:00 |
25.55 |
152 |
10477 |
买入 |
| 09:36:06 |
25.56 |
29 |
10506 |
买入 |
| 09:36:09 |
25.55 |
26 |
10532 |
卖出 |
| 09:36:12 |
25.56 |
60 |
10592 |
买入 |
| 09:36:15 |
25.56 |
97 |
10689 |
买入 |
| 09:36:18 |
25.57 |
18 |
10707 |
买入 |
| 09:36:21 |
25.57 |
26 |
10733 |
买入 |
| 09:36:24 |
25.57 |
18 |
10751 |
买入 |
| 09:36:27 |
25.56 |
241 |
10992 |
卖出 |
| 09:36:30 |
25.56 |
54 |
11046 |
买入 |
| 09:36:33 |
25.56 |
5 |
11051 |
买入 |
| 09:36:36 |
25.56 |
77 |
11128 |
买入 |
| 09:36:39 |
25.56 |
36 |
11164 |
买入 |
| 09:36:42 |
25.57 |
36 |
11200 |
买入 |
| 09:36:45 |
25.57 |
49 |
11249 |
买入 |
| 09:36:48 |
25.57 |
104 |
11353 |
买入 |
| 09:36:51 |
25.59 |
201 |
11554 |
买入 |
| 09:36:54 |
25.59 |
122 |
11676 |
买入 |
| 09:36:57 |
25.61 |
48 |
11724 |
买入 |
| 09:37:00 |
25.62 |
60 |
11784 |
买入 |
| 09:37:03 |
25.65 |
13 |
11797 |
买入 |
| 09:37:06 |
25.66 |
14 |
11811 |
买入 |
| 09:37:09 |
25.67 |
12 |
11823 |
买入 |
| 09:37:12 |
25.68 |
30 |
11853 |
买入 |
| 09:37:15 |
25.69 |
101 |
11954 |
买入 |
| 09:37:18 |
25.63 |
316 |
12270 |
卖出 |
| 09:37:21 |
25.68 |
42 |
12312 |
卖出 |
| 09:37:24 |
25.68 |
88 |
12400 |
卖出 |
| 09:37:27 |
25.69 |
181 |
12581 |
买入 |
| 09:37:30 |
25.7 |
66 |
12647 |
买入 |
| 09:37:33 |
25.7 |
26 |
12673 |
买入 |
| 09:37:36 |
25.7 |
49 |
12722 |
买入 |
| 09:37:39 |
25.7 |
173 |
12895 |
买入 |
| 09:37:42 |
25.69 |
412 |
13307 |
卖出 |
| 09:37:45 |
25.7 |
236 |
13543 |
买入 |
| 09:37:48 |
25.74 |
20 |
13563 |
买入 |
| 09:37:51 |
25.76 |
39 |
13602 |
买入 |
| 09:37:54 |
25.76 |
6 |
13608 |
买入 |
| 09:37:57 |
25.77 |
31 |
13639 |
买入 |
| 09:38:00 |
25.76 |
10 |
13649 |
卖出 |
| 09:38:03 |
25.77 |
16 |
13665 |
买入 |
| 09:38:06 |
25.78 |
65 |
13730 |
买入 |
| 09:38:09 |
25.77 |
145 |
13875 |
卖出 |
| 09:38:12 |
25.78 |
65 |
13940 |
买入 |
| 09:38:15 |
25.78 |
93 |
14033 |
买入 |
| 09:38:18 |
25.78 |
86 |
14119 |
卖出 |
| 09:38:21 |
25.77 |
124 |
14243 |
卖出 |
| 09:38:24 |
25.77 |
194 |
14437 |
卖出 |
| 09:38:27 |
25.74 |
100 |
14537 |
卖出 |
| 09:38:30 |
25.78 |
72 |
14609 |
买入 |
| 09:38:33 |
25.78 |
266 |
14875 |
买入 |
| 09:38:36 |
25.77 |
42 |
14917 |
卖出 |
| 09:38:39 |
25.77 |
25 |
14942 |
卖出 |
| 09:38:42 |
25.77 |
4 |
14946 |
买入 |
| 09:38:45 |
25.79 |
110 |
15056 |
买入 |
| 09:38:48 |
25.77 |
84 |
15140 |
卖出 |
| 09:38:51 |
25.76 |
56 |
15196 |
卖出 |
| 09:38:54 |
25.75 |
14 |
15210 |
卖出 |
| 09:38:57 |
25.76 |
2 |
15212 |
买入 |
| 09:39:00 |
25.75 |
9 |
15221 |
卖出 |
| 09:39:03 |
25.74 |
179 |
15400 |
卖出 |
| 09:39:06 |
25.77 |
250 |
15650 |
买入 |
| 09:39:09 |
25.74 |
21 |
15671 |
卖出 |
| 09:39:12 |
25.73 |
48 |
15719 |
卖出 |
| 09:39:15 |
25.7 |
37 |
15756 |
卖出 |
| 09:39:18 |
25.68 |
187 |
15943 |
卖出 |
| 09:39:21 |
25.65 |
99 |
16042 |
卖出 |
| 09:39:24 |
25.66 |
58 |
16100 |
买入 |
| 09:39:27 |
25.65 |
14 |
16114 |
卖出 |
| 09:39:30 |
25.65 |
24 |
16138 |
卖出 |
| 09:39:33 |
25.7 |
57 |
16195 |
买入 |
| 09:39:36 |
25.66 |
20 |
16215 |
卖出 |
| 09:39:39 |
25.7 |
11 |
16226 |
买入 |
| 09:39:42 |
25.69 |
12 |
16238 |
卖出 |
| 09:39:45 |
25.7 |
67 |
16305 |
买入 |
| 09:39:48 |
25.67 |
27 |
16332 |
卖出 |
| 09:39:51 |
25.69 |
18 |
16350 |
买入 |
| 09:39:54 |
25.69 |
32 |
16382 |
买入 |
| 09:39:57 |
25.69 |
35 |
16417 |
买入 |
| 09:40:00 |
25.69 |
24 |
16441 |
买入 |
| 09:40:03 |
25.68 |
76 |
16517 |
卖出 |
| 09:40:06 |
25.68 |
27 |
16544 |
卖出 |
| 09:40:09 |
25.67 |
112 |
16656 |
卖出 |
| 09:40:12 |
25.69 |
63 |
16719 |
买入 |
| 09:40:15 |
25.69 |
31 |
16750 |
买入 |
| 09:40:18 |
25.69 |
125 |
16875 |
卖出 |
| 09:40:21 |
25.66 |
37 |
16912 |
卖出 |
| 09:40:24 |
25.62 |
305 |
17217 |
卖出 |
| 09:40:27 |
25.6 |
164 |
17381 |
卖出 |
| 09:40:30 |
25.61 |
80 |
17461 |
买入 |
| 09:40:33 |
25.58 |
63 |
17524 |
卖出 |
| 09:40:36 |
25.61 |
31 |
17555 |
买入 |
| 09:40:39 |
25.63 |
47 |
17602 |
买入 |
| 09:40:42 |
25.63 |
34 |
17636 |
买入 |
| 09:40:45 |
25.63 |
26 |
17662 |
卖出 |
| 09:40:48 |
25.62 |
15 |
17677 |
卖出 |
| 09:40:51 |
25.63 |
16 |
17693 |
买入 |
| 09:40:54 |
25.63 |
3 |
17696 |
卖出 |
| 09:40:57 |
25.65 |
9 |
17705 |
买入 |
| 09:41:00 |
25.65 |
10 |
17715 |
买入 |
| 09:41:03 |
25.65 |
6 |
17721 |
买入 |
| 09:41:06 |
25.68 |
47 |
17768 |
买入 |
| 09:41:09 |
25.66 |
1 |
17769 |
卖出 |
| 09:41:12 |
25.69 |
5 |
17774 |
买入 |
| 09:41:18 |
25.68 |
32 |
17806 |
卖出 |
| 09:41:21 |
25.69 |
15 |
17821 |
买入 |
| 09:41:24 |
25.69 |
3 |
17824 |
卖出 |
| 09:41:27 |
25.69 |
6 |
17830 |
卖出 |
| 09:41:30 |
25.7 |
13 |
17843 |
买入 |
| 09:41:33 |
25.69 |
34 |
17877 |
卖出 |
| 09:41:36 |
25.69 |
78 |
17955 |
卖出 |
| 09:41:39 |
25.69 |
35 |
17990 |
买入 |
| 09:41:42 |
25.67 |
40 |
18030 |
卖出 |
| 09:41:45 |
25.66 |
116 |
18146 |
卖出 |
| 09:41:48 |
25.65 |
44 |
18190 |
卖出 |
| 09:41:51 |
25.63 |
19 |
18209 |
卖出 |
| 09:41:54 |
25.61 |
191 |
18400 |
卖出 |