航锦科技[000818]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
32.52 |
20 |
20 |
集合竞价 |
| 09:15:45 |
32.52 |
20 |
20 |
集合竞价 |
| 09:16:12 |
32.56 |
20 |
20 |
集合竞价 |
| 09:17:15 |
32.56 |
20 |
20 |
集合竞价 |
| 09:17:33 |
31.3 |
611 |
611 |
集合竞价 |
| 09:17:51 |
31.3 |
611 |
611 |
集合竞价 |
| 09:18:09 |
31.3 |
611 |
611 |
集合竞价 |
| 09:18:18 |
31.31 |
611 |
611 |
集合竞价 |
| 09:18:27 |
31.32 |
611 |
611 |
集合竞价 |
| 09:18:36 |
31.32 |
611 |
611 |
集合竞价 |
| 09:18:45 |
31.32 |
611 |
611 |
集合竞价 |
| 09:19:03 |
32.92 |
28 |
28 |
集合竞价 |
| 09:19:39 |
32.92 |
28 |
28 |
集合竞价 |
| 09:20:09 |
32.92 |
29 |
29 |
集合竞价 |
| 09:20:36 |
32.92 |
29 |
29 |
集合竞价 |
| 09:20:54 |
32.92 |
49 |
49 |
集合竞价 |
| 09:21:30 |
32.92 |
50 |
50 |
集合竞价 |
| 09:21:39 |
32.92 |
54 |
54 |
集合竞价 |
| 09:21:48 |
32.92 |
54 |
54 |
集合竞价 |
| 09:21:57 |
32.92 |
54 |
54 |
集合竞价 |
| 09:22:06 |
32.92 |
54 |
54 |
集合竞价 |
| 09:22:15 |
32.92 |
54 |
54 |
集合竞价 |
| 09:22:24 |
32.56 |
58 |
58 |
集合竞价 |
| 09:22:33 |
32.56 |
68 |
68 |
集合竞价 |
| 09:23:09 |
32.78 |
79 |
79 |
集合竞价 |
| 09:23:18 |
32.59 |
79 |
79 |
集合竞价 |
| 09:23:27 |
32.58 |
79 |
79 |
集合竞价 |
| 09:23:36 |
32.55 |
111 |
111 |
集合竞价 |
| 09:23:54 |
32.55 |
111 |
111 |
集合竞价 |
| 09:24:03 |
32.55 |
123 |
123 |
集合竞价 |
| 09:24:12 |
32.56 |
123 |
123 |
集合竞价 |
| 09:24:21 |
32.55 |
139 |
139 |
集合竞价 |
| 09:24:30 |
32.55 |
164 |
164 |
集合竞价 |
| 09:24:39 |
32.52 |
232 |
232 |
集合竞价 |
| 09:24:48 |
32.52 |
250 |
250 |
集合竞价 |
| 09:24:57 |
32.54 |
276 |
276 |
集合竞价 |
| 09:25:00 |
32.52 |
307 |
583 |
卖出 |
| 09:30:00 |
32.4 |
83 |
666 |
卖出 |
| 09:30:03 |
32.42 |
224 |
890 |
买入 |
| 09:30:06 |
32.4 |
97 |
987 |
卖出 |
| 09:30:09 |
32.31 |
23 |
1010 |
卖出 |
| 09:30:12 |
32.3 |
24 |
1034 |
卖出 |
| 09:30:15 |
32.31 |
52 |
1086 |
买入 |
| 09:30:18 |
32.3 |
1 |
1087 |
卖出 |
| 09:30:21 |
32.27 |
37 |
1124 |
卖出 |
| 09:30:24 |
32.3 |
18 |
1142 |
买入 |
| 09:30:27 |
32.3 |
3 |
1145 |
买入 |
| 09:30:30 |
32.27 |
10 |
1155 |
卖出 |
| 09:30:33 |
32.3 |
14 |
1169 |
买入 |
| 09:30:36 |
32.23 |
45 |
1214 |
卖出 |
| 09:30:39 |
32.3 |
21 |
1235 |
买入 |
| 09:30:42 |
32.4 |
150 |
1385 |
买入 |
| 09:30:45 |
32.41 |
1 |
1386 |
买入 |
| 09:30:48 |
32.42 |
5 |
1391 |
卖出 |
| 09:30:51 |
32.5 |
121 |
1512 |
买入 |
| 09:30:54 |
32.42 |
10 |
1522 |
卖出 |
| 09:31:03 |
32.5 |
59 |
1581 |
买入 |
| 09:31:06 |
32.49 |
39 |
1620 |
卖出 |
| 09:31:09 |
32.5 |
4 |
1624 |
买入 |
| 09:31:12 |
32.51 |
71 |
1695 |
买入 |
| 09:31:15 |
32.51 |
16 |
1711 |
买入 |
| 09:31:18 |
32.43 |
37 |
1748 |
卖出 |
| 09:31:21 |
32.43 |
3 |
1751 |
卖出 |
| 09:31:24 |
32.48 |
49 |
1800 |
买入 |
| 09:31:27 |
32.48 |
80 |
1880 |
买入 |
| 09:31:30 |
32.5 |
79 |
1959 |
买入 |
| 09:31:33 |
32.48 |
36 |
1995 |
卖出 |
| 09:31:36 |
32.48 |
5 |
2000 |
卖出 |
| 09:31:39 |
32.5 |
12 |
2012 |
买入 |
| 09:31:42 |
32.48 |
202 |
2214 |
卖出 |
| 09:31:45 |
32.48 |
29 |
2243 |
卖出 |
| 09:31:48 |
32.43 |
107 |
2350 |
卖出 |
| 09:31:54 |
32.4 |
26 |
2376 |
卖出 |
| 09:31:57 |
32.37 |
58 |
2434 |
卖出 |
| 09:32:00 |
32.3 |
7 |
2441 |
卖出 |
| 09:32:03 |
32.3 |
13 |
2454 |
卖出 |
| 09:32:18 |
32.21 |
52 |
2506 |
卖出 |
| 09:32:24 |
32.28 |
20 |
2526 |
买入 |
| 09:32:27 |
32.21 |
47 |
2573 |
卖出 |
| 09:32:30 |
32.3 |
63 |
2636 |
买入 |
| 09:32:33 |
32.3 |
23 |
2659 |
卖出 |
| 09:32:36 |
32.3 |
6 |
2665 |
卖出 |
| 09:32:42 |
32.3 |
60 |
2725 |
卖出 |
| 09:32:45 |
32.24 |
236 |
2961 |
卖出 |
| 09:32:48 |
32.3 |
13 |
2974 |
买入 |
| 09:32:51 |
32.26 |
5 |
2979 |
卖出 |
| 09:32:54 |
32.23 |
154 |
3133 |
卖出 |
| 09:32:57 |
32.26 |
46 |
3179 |
买入 |
| 09:33:00 |
32.22 |
67 |
3246 |
卖出 |
| 09:33:03 |
32.24 |
10 |
3256 |
买入 |
| 09:33:06 |
32.22 |
82 |
3338 |
卖出 |
| 09:33:09 |
32.24 |
21 |
3359 |
买入 |
| 09:33:12 |
32.23 |
22 |
3381 |
买入 |
| 09:33:15 |
32.29 |
133 |
3514 |
买入 |
| 09:33:24 |
32.26 |
7 |
3521 |
卖出 |
| 09:33:30 |
32.25 |
3 |
3524 |
卖出 |
| 09:33:33 |
32.3 |
8 |
3532 |
买入 |
| 09:33:36 |
32.26 |
44 |
3576 |
卖出 |
| 09:33:42 |
32.26 |
1 |
3577 |
卖出 |
| 09:33:45 |
32.3 |
3 |
3580 |
买入 |
| 09:33:48 |
32.31 |
8 |
3588 |
买入 |
| 09:33:51 |
32.33 |
30 |
3618 |
买入 |
| 09:33:54 |
32.31 |
29 |
3647 |
卖出 |
| 09:33:57 |
32.46 |
85 |
3732 |
买入 |
| 09:34:00 |
32.46 |
17 |
3749 |
买入 |
| 09:34:03 |
32.46 |
4 |
3753 |
买入 |
| 09:34:06 |
32.47 |
34 |
3787 |
买入 |
| 09:34:09 |
32.47 |
1 |
3788 |
买入 |
| 09:34:12 |
32.47 |
8 |
3796 |
卖出 |
| 09:34:15 |
32.49 |
21 |
3817 |
买入 |
| 09:34:18 |
32.52 |
16 |
3833 |
买入 |
| 09:34:21 |
32.49 |
3 |
3836 |
卖出 |
| 09:34:24 |
32.52 |
15 |
3851 |
买入 |
| 09:34:27 |
32.52 |
183 |
4034 |
买入 |
| 09:34:30 |
32.5 |
138 |
4172 |
卖出 |
| 09:34:33 |
32.52 |
11 |
4183 |
买入 |
| 09:34:36 |
32.51 |
29 |
4212 |
卖出 |
| 09:34:42 |
32.52 |
15 |
4227 |
买入 |
| 09:34:45 |
32.51 |
1 |
4228 |
买入 |
| 09:34:48 |
32.49 |
13 |
4241 |
卖出 |
| 09:34:51 |
32.49 |
5 |
4246 |
卖出 |
| 09:34:54 |
32.49 |
1 |
4247 |
买入 |
| 09:34:57 |
32.36 |
52 |
4299 |
卖出 |
| 09:35:03 |
32.32 |
61 |
4360 |
卖出 |
| 09:35:06 |
32.3 |
34 |
4394 |
卖出 |
| 09:35:09 |
32.34 |
87 |
4481 |
买入 |
| 09:35:15 |
32.28 |
5 |
4486 |
卖出 |
| 09:35:18 |
32.3 |
117 |
4603 |
买入 |
| 09:35:21 |
32.3 |
138 |
4741 |
买入 |
| 09:35:24 |
32.28 |
3 |
4744 |
卖出 |
| 09:35:30 |
32.3 |
8 |
4752 |
卖出 |
| 09:35:33 |
32.31 |
10 |
4762 |
买入 |
| 09:35:36 |
32.36 |
1 |
4763 |
买入 |
| 09:35:42 |
32.41 |
5 |
4768 |
买入 |
| 09:35:45 |
32.42 |
53 |
4821 |
买入 |
| 09:35:48 |
32.42 |
13 |
4834 |
买入 |
| 09:35:51 |
32.42 |
7 |
4841 |
买入 |
| 09:35:54 |
32.41 |
52 |
4893 |
卖出 |
| 09:35:57 |
32.4 |
2 |
4895 |
卖出 |
| 09:36:00 |
32.4 |
5 |
4900 |
买入 |
| 09:36:03 |
32.4 |
2 |
4902 |
买入 |
| 09:36:06 |
32.36 |
5 |
4907 |
卖出 |
| 09:36:09 |
32.42 |
38 |
4945 |
买入 |
| 09:36:12 |
32.36 |
65 |
5010 |
卖出 |
| 09:36:15 |
32.41 |
3 |
5013 |
买入 |
| 09:36:21 |
32.38 |
4 |
5017 |
卖出 |
| 09:36:24 |
32.38 |
3 |
5020 |
卖出 |
| 09:36:27 |
32.41 |
19 |
5039 |
买入 |
| 09:36:30 |
32.41 |
66 |
5105 |
卖出 |
| 09:36:33 |
32.41 |
24 |
5129 |
买入 |
| 09:36:36 |
32.45 |
6 |
5135 |
买入 |
| 09:36:42 |
32.45 |
4 |
5139 |
卖出 |
| 09:36:45 |
32.47 |
5 |
5144 |
买入 |
| 09:36:48 |
32.48 |
7 |
5151 |
买入 |
| 09:36:54 |
32.47 |
31 |
5182 |
卖出 |
| 09:36:57 |
32.48 |
7 |
5189 |
买入 |
| 09:37:00 |
32.49 |
75 |
5264 |
买入 |
| 09:37:03 |
32.49 |
27 |
5291 |
买入 |
| 09:37:06 |
32.49 |
2 |
5293 |
卖出 |
| 09:37:09 |
32.49 |
10 |
5303 |
买入 |
| 09:37:12 |
32.49 |
11 |
5314 |
买入 |
| 09:37:18 |
32.49 |
19 |
5333 |
卖出 |
| 09:37:21 |
32.5 |
7 |
5340 |
买入 |
| 09:37:24 |
32.5 |
1 |
5341 |
卖出 |
| 09:37:30 |
32.52 |
22 |
5363 |
买入 |
| 09:37:33 |
32.54 |
6 |
5369 |
买入 |
| 09:37:36 |
32.59 |
62 |
5431 |
买入 |
| 09:37:39 |
32.66 |
27 |
5458 |
买入 |
| 09:37:42 |
32.61 |
3 |
5461 |
卖出 |
| 09:37:45 |
32.68 |
18 |
5479 |
买入 |
| 09:37:48 |
32.68 |
2 |
5481 |
买入 |
| 09:37:51 |
32.68 |
24 |
5505 |
卖出 |
| 09:37:54 |
32.68 |
4 |
5509 |
卖出 |
| 09:37:57 |
32.7 |
16 |
5525 |
买入 |
| 09:38:00 |
32.68 |
105 |
5630 |
卖出 |
| 09:38:03 |
32.63 |
6 |
5636 |
卖出 |
| 09:38:06 |
32.54 |
4 |
5640 |
卖出 |
| 09:38:09 |
32.52 |
11 |
5651 |
卖出 |
| 09:38:12 |
32.5 |
166 |
5817 |
卖出 |
| 09:38:15 |
32.49 |
29 |
5846 |
卖出 |
| 09:38:18 |
32.49 |
19 |
5865 |
卖出 |
| 09:38:21 |
32.48 |
9 |
5874 |
卖出 |
| 09:38:27 |
32.5 |
44 |
5918 |
买入 |
| 09:38:30 |
32.54 |
422 |
6340 |
买入 |
| 09:38:36 |
32.54 |
3 |
6343 |
卖出 |
| 09:38:39 |
32.54 |
1 |
6344 |
卖出 |
| 09:38:42 |
32.54 |
9 |
6353 |
卖出 |
| 09:38:45 |
32.49 |
146 |
6499 |
卖出 |
| 09:38:48 |
32.5 |
32 |
6531 |
买入 |
| 09:38:51 |
32.48 |
8 |
6539 |
卖出 |
| 09:38:54 |
32.5 |
55 |
6594 |
卖出 |
| 09:38:57 |
32.47 |
18 |
6612 |
卖出 |
| 09:39:00 |
32.43 |
25 |
6637 |
卖出 |
| 09:39:03 |
32.46 |
23 |
6660 |
买入 |
| 09:39:06 |
32.35 |
22 |
6682 |
卖出 |
| 09:39:12 |
32.4 |
568 |
7250 |
买入 |
| 09:39:15 |
32.36 |
15 |
7265 |
卖出 |
| 09:39:18 |
32.4 |
6 |
7271 |
买入 |
| 09:39:21 |
32.4 |
41 |
7312 |
买入 |
| 09:39:24 |
32.4 |
13 |
7325 |
买入 |
| 09:39:27 |
32.4 |
8 |
7333 |
买入 |
| 09:39:33 |
32.45 |
6 |
7339 |
买入 |
| 09:39:42 |
32.48 |
6 |
7345 |
买入 |
| 09:39:54 |
32.48 |
22 |
7367 |
卖出 |
| 09:39:57 |
32.48 |
5 |
7372 |
卖出 |
| 09:40:00 |
32.48 |
38 |
7410 |
卖出 |
| 09:40:03 |
32.53 |
9 |
7419 |
买入 |
| 09:40:06 |
32.47 |
58 |
7477 |
卖出 |
| 09:40:09 |
32.48 |
213 |
7690 |
买入 |
| 09:40:12 |
32.43 |
6 |
7696 |
卖出 |
| 09:40:15 |
32.53 |
4 |
7700 |
买入 |
| 09:40:18 |
32.45 |
3 |
7703 |
卖出 |
| 09:40:21 |
32.54 |
35 |
7738 |
买入 |
| 09:40:24 |
32.53 |
22 |
7760 |
卖出 |
| 09:40:33 |
32.53 |
2 |
7762 |
卖出 |
| 09:40:36 |
32.52 |
3 |
7765 |
卖出 |
| 09:40:39 |
32.45 |
331 |
8096 |
卖出 |
| 09:40:42 |
32.53 |
1 |
8097 |
买入 |
| 09:40:45 |
32.5 |
24 |
8121 |
卖出 |
| 09:40:48 |
32.5 |
10 |
8131 |
买入 |
| 09:40:54 |
32.5 |
69 |
8200 |
买入 |
| 09:40:57 |
32.5 |
119 |
8319 |
买入 |
| 09:41:00 |
32.5 |
50 |
8369 |
买入 |
| 09:41:03 |
32.51 |
4 |
8373 |
买入 |
| 09:41:06 |
32.47 |
23 |
8396 |
卖出 |
| 09:41:09 |
32.52 |
41 |
8437 |
买入 |
| 09:41:12 |
32.47 |
10 |
8447 |
卖出 |
| 09:41:21 |
32.49 |
2 |
8449 |
卖出 |
| 09:41:33 |
32.5 |
4 |
8453 |
买入 |
| 09:41:36 |
32.49 |
12 |
8465 |
卖出 |
| 09:41:39 |
32.49 |
1 |
8466 |
卖出 |
| 09:41:42 |
32.5 |
14 |
8480 |
买入 |
| 09:41:45 |
32.5 |
2 |
8482 |
买入 |
| 09:41:48 |
32.51 |
5 |
8487 |
买入 |
| 09:41:51 |
32.51 |
17 |
8504 |
卖出 |
| 09:41:54 |
32.51 |
4 |
8508 |
卖出 |
| 09:41:57 |
32.5 |
5 |
8513 |
卖出 |
| 09:42:00 |
32.47 |
116 |
8629 |
卖出 |
| 09:42:03 |
32.42 |
205 |
8834 |
卖出 |
| 09:42:06 |
32.41 |
18 |
8852 |
卖出 |
| 09:42:09 |
32.47 |
95 |
8947 |
买入 |
| 09:42:12 |
32.41 |
13 |
8960 |
卖出 |
| 09:42:15 |
32.42 |
23 |
8983 |
买入 |
| 09:42:18 |
32.42 |
3 |
8986 |
卖出 |
| 09:42:21 |
32.41 |
410 |
9396 |
卖出 |
| 09:42:24 |
32.41 |
1 |
9397 |
买入 |
| 09:42:27 |
32.41 |
5 |
9402 |
买入 |
| 09:42:30 |
32.35 |
2 |
9404 |
卖出 |
| 09:42:33 |
32.41 |
3 |
9407 |
买入 |
| 09:42:36 |
32.36 |
3 |
9410 |
卖出 |
| 09:42:39 |
32.35 |
37 |
9447 |
卖出 |
| 09:42:54 |
32.35 |
16 |
9463 |
卖出 |
| 09:42:57 |
32.36 |
6 |
9469 |
买入 |
| 09:43:03 |
32.35 |
1 |
9470 |
卖出 |
| 09:43:06 |
32.38 |
3 |
9473 |
买入 |
| 09:43:09 |
32.41 |
5 |
9478 |
买入 |
| 09:43:18 |
32.41 |
2 |
9480 |
买入 |
| 09:43:24 |
32.39 |
4 |
9484 |
卖出 |
| 09:43:27 |
32.41 |
4 |
9488 |
卖出 |
| 09:43:30 |
32.39 |
4 |
9492 |
卖出 |
| 09:43:33 |
32.41 |
7 |
9499 |
买入 |
| 09:43:36 |
32.41 |
8 |
9507 |
买入 |
| 09:43:42 |
32.39 |
24 |
9531 |
卖出 |
| 09:43:45 |
32.39 |
8 |
9539 |
买入 |
| 09:43:48 |
32.38 |
1 |
9540 |
卖出 |
| 09:43:51 |
32.38 |
2 |
9542 |
卖出 |
| 09:43:54 |
32.38 |
4 |
9546 |
卖出 |
| 09:43:57 |
32.37 |
3 |
9549 |
卖出 |
| 09:44:00 |
32.37 |
2 |
9551 |
卖出 |
| 09:44:03 |
32.39 |
240 |
9791 |
买入 |
| 09:44:06 |
32.42 |
10 |
9801 |
买入 |
| 09:44:09 |
32.37 |
32 |
9833 |
卖出 |
| 09:44:12 |
32.38 |
10 |
9843 |
卖出 |
| 09:44:15 |
32.4 |
1 |
9844 |
买入 |
| 09:44:21 |
32.39 |
4 |
9848 |
买入 |
| 09:44:24 |
32.4 |
15 |
9863 |
买入 |
| 09:44:27 |
32.42 |
26 |
9889 |
卖出 |
| 09:44:33 |
32.45 |
5 |
9894 |
买入 |
| 09:44:36 |
32.42 |
11 |
9905 |
卖出 |
| 09:44:39 |
32.42 |
2 |
9907 |
买入 |
| 09:44:42 |
32.4 |
47 |
9954 |
卖出 |
| 09:44:45 |
32.4 |
2 |
9956 |
买入 |
| 09:44:48 |
32.38 |
8 |
9964 |
卖出 |
| 09:44:54 |
32.37 |
5 |
9969 |
卖出 |
| 09:45:00 |
32.38 |
9 |
9978 |
买入 |
| 09:45:03 |
32.4 |
32 |
10010 |
买入 |
| 09:45:06 |
32.38 |
24 |
10034 |
卖出 |
| 09:45:09 |
32.38 |
10 |
10044 |
卖出 |
| 09:45:12 |
32.4 |
67 |
10111 |
买入 |
| 09:45:18 |
32.4 |
5 |
10116 |
卖出 |
| 09:45:21 |
32.4 |
9 |
10125 |
卖出 |
| 09:45:27 |
32.42 |
16 |
10141 |
买入 |
| 09:45:33 |
32.42 |
6 |
10147 |
买入 |
| 09:45:42 |
32.42 |
36 |
10183 |
买入 |
| 09:45:45 |
32.4 |
7 |
10190 |
卖出 |
| 09:45:48 |
32.42 |
24 |
10214 |
买入 |
| 09:45:51 |
32.4 |
7 |
10221 |
买入 |
| 09:45:54 |
32.4 |
11 |
10232 |
卖出 |
| 09:46:00 |
32.4 |
1 |
10233 |
卖出 |
| 09:46:03 |
32.4 |
1 |
10234 |
卖出 |