航发科技[600391]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
21.6 |
1 |
1 |
集合竞价 |
| 09:15:06 |
21.61 |
26 |
26 |
集合竞价 |
| 09:15:09 |
21.62 |
26 |
26 |
集合竞价 |
| 09:17:51 |
23.58 |
501 |
501 |
集合竞价 |
| 09:18:06 |
23.6 |
500 |
500 |
集合竞价 |
| 09:18:18 |
23.6 |
500 |
500 |
集合竞价 |
| 09:18:21 |
23.6 |
520 |
520 |
集合竞价 |
| 09:18:24 |
23.6 |
520 |
520 |
集合竞价 |
| 09:18:27 |
23.59 |
522 |
522 |
集合竞价 |
| 09:18:42 |
23.59 |
522 |
522 |
集合竞价 |
| 09:18:45 |
23.59 |
522 |
522 |
集合竞价 |
| 09:18:48 |
23.58 |
536 |
536 |
集合竞价 |
| 09:18:51 |
23.58 |
536 |
536 |
集合竞价 |
| 09:18:54 |
23.58 |
537 |
537 |
集合竞价 |
| 09:18:57 |
23.58 |
537 |
537 |
集合竞价 |
| 09:19:00 |
23.58 |
537 |
537 |
集合竞价 |
| 09:19:03 |
23.56 |
537 |
537 |
集合竞价 |
| 09:19:09 |
21.8 |
48 |
48 |
集合竞价 |
| 09:19:15 |
21.73 |
37 |
37 |
集合竞价 |
| 09:19:21 |
21.73 |
38 |
38 |
集合竞价 |
| 09:19:33 |
21.66 |
26 |
26 |
集合竞价 |
| 09:19:39 |
21.68 |
35 |
35 |
集合竞价 |
| 09:19:51 |
21.68 |
36 |
36 |
集合竞价 |
| 09:20:18 |
21.68 |
36 |
36 |
集合竞价 |
| 09:20:30 |
21.68 |
36 |
36 |
集合竞价 |
| 09:20:39 |
21.68 |
36 |
36 |
集合竞价 |
| 09:20:51 |
21.68 |
37 |
37 |
集合竞价 |
| 09:21:03 |
21.68 |
38 |
38 |
集合竞价 |
| 09:21:06 |
21.68 |
38 |
38 |
集合竞价 |
| 09:21:15 |
21.68 |
38 |
38 |
集合竞价 |
| 09:21:21 |
21.68 |
38 |
38 |
集合竞价 |
| 09:21:45 |
21.72 |
38 |
38 |
集合竞价 |
| 09:22:21 |
21.71 |
38 |
38 |
集合竞价 |
| 09:22:33 |
21.68 |
48 |
48 |
集合竞价 |
| 09:22:39 |
21.72 |
50 |
50 |
集合竞价 |
| 09:22:45 |
21.72 |
68 |
68 |
集合竞价 |
| 09:23:06 |
21.72 |
68 |
68 |
集合竞价 |
| 09:23:18 |
21.72 |
68 |
68 |
集合竞价 |
| 09:23:27 |
21.72 |
68 |
68 |
集合竞价 |
| 09:23:39 |
21.72 |
68 |
68 |
集合竞价 |
| 09:23:48 |
21.72 |
68 |
68 |
集合竞价 |
| 09:23:51 |
21.72 |
69 |
69 |
集合竞价 |
| 09:23:54 |
21.76 |
76 |
76 |
集合竞价 |
| 09:24:12 |
21.75 |
84 |
84 |
集合竞价 |
| 09:24:18 |
21.73 |
94 |
94 |
集合竞价 |
| 09:24:30 |
21.71 |
207 |
207 |
集合竞价 |
| 09:24:33 |
21.71 |
207 |
207 |
集合竞价 |
| 09:24:36 |
21.71 |
207 |
207 |
集合竞价 |
| 09:24:39 |
21.71 |
207 |
207 |
集合竞价 |
| 09:24:42 |
21.71 |
207 |
207 |
集合竞价 |
| 09:24:48 |
21.71 |
207 |
207 |
集合竞价 |
| 09:24:51 |
21.71 |
207 |
207 |
集合竞价 |
| 09:24:54 |
21.7 |
215 |
215 |
集合竞价 |
| 09:24:57 |
21.67 |
285 |
285 |
集合竞价 |
| 09:25:00 |
21.68 |
300 |
300 |
集合竞价 |
| 09:25:06 |
21.68 |
300 |
600 |
买入 |
| 09:30:00 |
21.66 |
27 |
627 |
卖出 |
| 09:30:03 |
21.63 |
116 |
743 |
卖出 |
| 09:30:06 |
21.6 |
132 |
875 |
卖出 |
| 09:30:09 |
21.58 |
170 |
1045 |
卖出 |
| 09:30:12 |
21.56 |
88 |
1133 |
卖出 |
| 09:30:15 |
21.57 |
136 |
1269 |
买入 |
| 09:30:18 |
21.56 |
54 |
1323 |
卖出 |
| 09:30:21 |
21.56 |
110 |
1433 |
买入 |
| 09:30:24 |
21.55 |
54 |
1487 |
买入 |
| 09:30:27 |
21.5 |
54 |
1541 |
卖出 |
| 09:30:30 |
21.51 |
74 |
1615 |
买入 |
| 09:30:33 |
21.52 |
20 |
1635 |
买入 |
| 09:30:36 |
21.5 |
104 |
1739 |
卖出 |
| 09:30:39 |
21.56 |
64 |
1803 |
买入 |
| 09:30:42 |
21.56 |
2 |
1805 |
买入 |
| 09:30:45 |
21.51 |
10 |
1815 |
卖出 |
| 09:30:48 |
21.52 |
4 |
1819 |
卖出 |
| 09:30:51 |
21.52 |
18 |
1837 |
卖出 |
| 09:30:54 |
21.51 |
28 |
1865 |
卖出 |
| 09:30:57 |
21.52 |
21 |
1886 |
买入 |
| 09:31:00 |
21.52 |
8 |
1894 |
买入 |
| 09:31:03 |
21.48 |
25 |
1919 |
卖出 |
| 09:31:06 |
21.47 |
21 |
1940 |
卖出 |
| 09:31:09 |
21.5 |
25 |
1965 |
买入 |
| 09:31:12 |
21.47 |
12 |
1977 |
卖出 |
| 09:31:15 |
21.5 |
32 |
2009 |
买入 |
| 09:31:18 |
21.5 |
7 |
2016 |
卖出 |
| 09:31:21 |
21.48 |
70 |
2086 |
卖出 |
| 09:31:24 |
21.5 |
54 |
2140 |
买入 |
| 09:31:27 |
21.48 |
118 |
2258 |
卖出 |
| 09:31:30 |
21.5 |
43 |
2301 |
买入 |
| 09:31:33 |
21.52 |
9 |
2310 |
买入 |
| 09:31:36 |
21.5 |
18 |
2328 |
卖出 |
| 09:31:39 |
21.48 |
56 |
2384 |
卖出 |
| 09:31:42 |
21.49 |
18 |
2402 |
买入 |
| 09:31:45 |
21.43 |
47 |
2449 |
卖出 |
| 09:31:48 |
21.42 |
16 |
2465 |
卖出 |
| 09:31:51 |
21.41 |
25 |
2490 |
卖出 |
| 09:31:54 |
21.4 |
36 |
2526 |
卖出 |
| 09:31:57 |
21.39 |
62 |
2588 |
卖出 |
| 09:32:00 |
21.38 |
77 |
2665 |
买入 |
| 09:32:03 |
21.38 |
1 |
2666 |
买入 |
| 09:32:06 |
21.38 |
23 |
2689 |
买入 |
| 09:32:09 |
21.37 |
38 |
2727 |
买入 |
| 09:32:12 |
21.37 |
65 |
2792 |
卖出 |
| 09:32:15 |
21.38 |
405 |
3197 |
买入 |
| 09:32:18 |
21.38 |
143 |
3340 |
买入 |
| 09:32:21 |
21.38 |
67 |
3407 |
买入 |
| 09:32:24 |
21.38 |
78 |
3485 |
买入 |
| 09:32:27 |
21.37 |
125 |
3610 |
卖出 |
| 09:32:30 |
21.38 |
35 |
3645 |
买入 |
| 09:32:33 |
21.38 |
10 |
3655 |
买入 |
| 09:32:36 |
21.41 |
38 |
3693 |
买入 |
| 09:32:39 |
21.41 |
1 |
3694 |
卖出 |
| 09:32:42 |
21.45 |
19 |
3713 |
买入 |
| 09:32:45 |
21.46 |
30 |
3743 |
买入 |
| 09:32:48 |
21.46 |
5 |
3748 |
卖出 |
| 09:32:51 |
21.44 |
8 |
3756 |
卖出 |
| 09:32:54 |
21.45 |
15 |
3771 |
买入 |
| 09:32:57 |
21.48 |
29 |
3800 |
买入 |
| 09:33:03 |
21.5 |
14 |
3814 |
买入 |
| 09:33:06 |
21.52 |
5 |
3819 |
买入 |
| 09:33:09 |
21.56 |
52 |
3871 |
买入 |
| 09:33:12 |
21.53 |
9 |
3880 |
卖出 |
| 09:33:15 |
21.55 |
16 |
3896 |
买入 |
| 09:33:18 |
21.51 |
35 |
3931 |
卖出 |
| 09:33:21 |
21.52 |
12 |
3943 |
卖出 |
| 09:33:24 |
21.52 |
88 |
4031 |
买入 |
| 09:33:27 |
21.5 |
13 |
4044 |
卖出 |
| 09:33:30 |
21.45 |
73 |
4117 |
卖出 |
| 09:33:33 |
21.48 |
37 |
4154 |
买入 |
| 09:33:36 |
21.42 |
199 |
4353 |
卖出 |
| 09:33:39 |
21.42 |
645 |
4998 |
买入 |
| 09:33:42 |
21.47 |
75 |
5073 |
买入 |
| 09:33:45 |
21.47 |
2 |
5075 |
卖出 |
| 09:33:48 |
21.47 |
23 |
5098 |
卖出 |
| 09:33:51 |
21.57 |
17 |
5115 |
买入 |
| 09:33:54 |
21.51 |
16 |
5131 |
卖出 |
| 09:33:57 |
21.52 |
13 |
5144 |
买入 |
| 09:34:00 |
21.58 |
14 |
5158 |
买入 |
| 09:34:03 |
21.58 |
12 |
5170 |
买入 |
| 09:34:06 |
21.6 |
136 |
5306 |
买入 |
| 09:34:09 |
21.6 |
56 |
5362 |
买入 |
| 09:34:12 |
21.58 |
101 |
5463 |
卖出 |
| 09:34:15 |
21.6 |
37 |
5500 |
卖出 |
| 09:34:18 |
21.6 |
51 |
5551 |
卖出 |
| 09:34:21 |
21.63 |
36 |
5587 |
买入 |
| 09:34:24 |
21.63 |
10 |
5597 |
买入 |
| 09:34:27 |
21.63 |
24 |
5621 |
买入 |
| 09:34:30 |
21.62 |
11 |
5632 |
卖出 |
| 09:34:33 |
21.58 |
34 |
5666 |
卖出 |
| 09:34:36 |
21.58 |
24 |
5690 |
卖出 |
| 09:34:39 |
21.53 |
42 |
5732 |
卖出 |
| 09:34:42 |
21.6 |
6 |
5738 |
买入 |
| 09:34:45 |
21.6 |
6 |
5744 |
卖出 |
| 09:34:48 |
21.6 |
3 |
5747 |
卖出 |
| 09:34:54 |
21.57 |
189 |
5936 |
卖出 |
| 09:34:57 |
21.57 |
8 |
5944 |
卖出 |
| 09:35:00 |
21.54 |
15 |
5959 |
卖出 |
| 09:35:03 |
21.51 |
83 |
6042 |
卖出 |
| 09:35:06 |
21.51 |
229 |
6271 |
卖出 |
| 09:35:09 |
21.51 |
3 |
6274 |
买入 |
| 09:35:12 |
21.56 |
22 |
6296 |
买入 |
| 09:35:15 |
21.54 |
34 |
6330 |
买入 |
| 09:35:18 |
21.58 |
35 |
6365 |
买入 |
| 09:35:21 |
21.53 |
5 |
6370 |
卖出 |
| 09:35:24 |
21.54 |
1 |
6371 |
买入 |
| 09:35:27 |
21.53 |
13 |
6384 |
卖出 |
| 09:35:30 |
21.58 |
3 |
6387 |
买入 |
| 09:35:33 |
21.55 |
13 |
6400 |
卖出 |
| 09:35:36 |
21.55 |
8 |
6408 |
卖出 |
| 09:35:39 |
21.57 |
13 |
6421 |
买入 |
| 09:35:42 |
21.53 |
10 |
6431 |
卖出 |
| 09:35:45 |
21.56 |
13 |
6444 |
买入 |
| 09:35:48 |
21.58 |
1 |
6445 |
买入 |
| 09:35:51 |
21.59 |
7 |
6452 |
卖出 |
| 09:35:54 |
21.6 |
14 |
6466 |
买入 |
| 09:35:57 |
21.61 |
11 |
6477 |
买入 |
| 09:36:00 |
21.6 |
9 |
6486 |
卖出 |
| 09:36:03 |
21.6 |
19 |
6505 |
买入 |
| 09:36:06 |
21.57 |
3 |
6508 |
买入 |
| 09:36:09 |
21.59 |
6 |
6514 |
买入 |
| 09:36:12 |
21.56 |
9 |
6523 |
卖出 |
| 09:36:15 |
21.56 |
26 |
6549 |
卖出 |
| 09:36:21 |
21.56 |
1 |
6550 |
卖出 |
| 09:36:24 |
21.58 |
3 |
6553 |
买入 |
| 09:36:27 |
21.61 |
7 |
6560 |
买入 |
| 09:36:30 |
21.61 |
4 |
6564 |
买入 |
| 09:36:33 |
21.61 |
1 |
6565 |
买入 |
| 09:36:36 |
21.61 |
1 |
6566 |
买入 |
| 09:36:39 |
21.61 |
6 |
6572 |
买入 |
| 09:36:45 |
21.61 |
3 |
6575 |
买入 |
| 09:36:48 |
21.61 |
105 |
6680 |
买入 |
| 09:36:51 |
21.61 |
15 |
6695 |
买入 |
| 09:36:54 |
21.63 |
20 |
6715 |
买入 |
| 09:36:57 |
21.61 |
2 |
6717 |
卖出 |
| 09:37:00 |
21.65 |
26 |
6743 |
买入 |
| 09:37:03 |
21.65 |
54 |
6797 |
买入 |
| 09:37:06 |
21.65 |
1 |
6798 |
卖出 |
| 09:37:09 |
21.66 |
13 |
6811 |
买入 |
| 09:37:12 |
21.66 |
45 |
6856 |
买入 |
| 09:37:15 |
21.65 |
14 |
6870 |
卖出 |
| 09:37:18 |
21.66 |
20 |
6890 |
买入 |
| 09:37:21 |
21.69 |
68 |
6958 |
买入 |
| 09:37:24 |
21.7 |
10 |
6968 |
买入 |
| 09:37:27 |
21.73 |
101 |
7069 |
买入 |
| 09:37:30 |
21.73 |
3 |
7072 |
买入 |
| 09:37:33 |
21.74 |
55 |
7127 |
买入 |
| 09:37:36 |
21.69 |
44 |
7171 |
卖出 |
| 09:37:39 |
21.69 |
52 |
7223 |
买入 |
| 09:37:42 |
21.68 |
6 |
7229 |
卖出 |
| 09:37:45 |
21.73 |
6 |
7235 |
买入 |
| 09:37:48 |
21.75 |
160 |
7395 |
买入 |
| 09:37:51 |
21.7 |
37 |
7432 |
买入 |
| 09:37:54 |
21.73 |
11 |
7443 |
买入 |
| 09:37:57 |
21.75 |
6 |
7449 |
买入 |
| 09:38:00 |
21.75 |
95 |
7544 |
卖出 |
| 09:38:03 |
21.7 |
39 |
7583 |
卖出 |
| 09:38:06 |
21.78 |
32 |
7615 |
买入 |
| 09:38:09 |
21.79 |
59 |
7674 |
买入 |
| 09:38:12 |
21.74 |
179 |
7853 |
卖出 |
| 09:38:15 |
21.78 |
3 |
7856 |
买入 |
| 09:38:18 |
21.76 |
35 |
7891 |
卖出 |
| 09:38:21 |
21.71 |
18 |
7909 |
卖出 |
| 09:38:24 |
21.78 |
4 |
7913 |
买入 |
| 09:38:27 |
21.71 |
9 |
7922 |
卖出 |
| 09:38:30 |
21.77 |
5 |
7927 |
买入 |
| 09:38:33 |
21.76 |
36 |
7963 |
卖出 |
| 09:38:36 |
21.71 |
91 |
8054 |
卖出 |
| 09:38:39 |
21.71 |
21 |
8075 |
卖出 |
| 09:38:42 |
21.76 |
19 |
8094 |
买入 |
| 09:38:45 |
21.77 |
43 |
8137 |
买入 |
| 09:38:51 |
21.78 |
74 |
8211 |
买入 |
| 09:38:54 |
21.8 |
20 |
8231 |
买入 |
| 09:38:57 |
21.77 |
16 |
8247 |
卖出 |
| 09:39:00 |
21.8 |
2 |
8249 |
买入 |
| 09:39:03 |
21.77 |
3 |
8252 |
卖出 |
| 09:39:06 |
21.75 |
55 |
8307 |
卖出 |
| 09:39:09 |
21.8 |
48 |
8355 |
买入 |
| 09:39:12 |
21.76 |
30 |
8385 |
卖出 |
| 09:39:15 |
21.77 |
21 |
8406 |
买入 |
| 09:39:18 |
21.8 |
35 |
8441 |
买入 |
| 09:39:21 |
21.8 |
28 |
8469 |
卖出 |
| 09:39:24 |
21.8 |
74 |
8543 |
卖出 |
| 09:39:27 |
21.78 |
9 |
8552 |
卖出 |
| 09:39:30 |
21.78 |
4 |
8556 |
买入 |
| 09:39:33 |
21.78 |
7 |
8563 |
买入 |
| 09:39:36 |
21.82 |
1 |
8564 |
买入 |
| 09:39:39 |
21.88 |
160 |
8724 |
买入 |
| 09:39:42 |
21.91 |
220 |
8944 |
买入 |
| 09:39:45 |
21.91 |
25 |
8969 |
卖出 |
| 09:39:48 |
21.89 |
53 |
9022 |
卖出 |
| 09:39:51 |
21.87 |
18 |
9040 |
卖出 |
| 09:39:54 |
21.87 |
134 |
9174 |
卖出 |
| 09:39:57 |
21.79 |
41 |
9215 |
卖出 |
| 09:40:00 |
21.79 |
15 |
9230 |
卖出 |
| 09:40:03 |
21.8 |
41 |
9271 |
买入 |
| 09:40:06 |
21.87 |
23 |
9294 |
买入 |
| 09:40:09 |
21.87 |
11 |
9305 |
买入 |
| 09:40:12 |
21.85 |
12 |
9317 |
卖出 |
| 09:40:15 |
21.85 |
15 |
9332 |
卖出 |
| 09:40:18 |
21.91 |
107 |
9439 |
买入 |
| 09:40:21 |
21.9 |
20 |
9459 |
卖出 |
| 09:40:24 |
21.88 |
307 |
9766 |
卖出 |
| 09:40:27 |
21.88 |
62 |
9828 |
卖出 |
| 09:40:30 |
21.87 |
96 |
9924 |
卖出 |
| 09:40:33 |
21.89 |
36 |
9960 |
买入 |
| 09:40:36 |
21.89 |
5 |
9965 |
买入 |
| 09:40:39 |
21.9 |
19 |
9984 |
买入 |
| 09:40:42 |
21.87 |
79 |
10063 |
卖出 |
| 09:40:45 |
21.9 |
35 |
10098 |
买入 |
| 09:40:48 |
21.91 |
50 |
10148 |
买入 |
| 09:40:51 |
21.9 |
96 |
10244 |
卖出 |
| 09:40:54 |
21.92 |
117 |
10361 |
买入 |
| 09:40:57 |
21.92 |
188 |
10549 |
买入 |
| 09:41:00 |
21.9 |
12 |
10561 |
卖出 |
| 09:41:03 |
21.95 |
3 |
10564 |
买入 |
| 09:41:06 |
21.97 |
74 |
10638 |
买入 |
| 09:41:09 |
21.98 |
143 |
10781 |
买入 |
| 09:41:12 |
22 |
155 |
10936 |
买入 |
| 09:41:15 |
22 |
55 |
10991 |
买入 |
| 09:41:18 |
22 |
110 |
11101 |
卖出 |
| 09:41:21 |
21.97 |
31 |
11132 |
卖出 |
| 09:41:24 |
21.93 |
235 |
11367 |
卖出 |
| 09:41:27 |
21.99 |
12 |
11379 |
买入 |
| 09:41:30 |
21.99 |
11 |
11390 |
买入 |
| 09:41:33 |
21.99 |
50 |
11440 |
卖出 |
| 09:41:36 |
22.07 |
50 |
11490 |
买入 |
| 09:41:39 |
21.99 |
12 |
11502 |
卖出 |
| 09:41:42 |
21.99 |
17 |
11519 |
买入 |
| 09:41:45 |
21.98 |
33 |
11552 |
卖出 |
| 09:41:48 |
22 |
199 |
11751 |
买入 |
| 09:41:51 |
21.99 |
64 |
11815 |
卖出 |
| 09:41:54 |
22 |
16 |
11831 |
买入 |
| 09:41:57 |
22.06 |
70 |
11901 |
买入 |
| 09:42:00 |
21.96 |
191 |
12092 |
卖出 |
| 09:42:03 |
21.93 |
86 |
12178 |
卖出 |
| 09:42:06 |
21.92 |
109 |
12287 |
卖出 |
| 09:42:09 |
21.92 |
93 |
12380 |
卖出 |
| 09:42:12 |
21.92 |
9 |
12389 |
买入 |
| 09:42:15 |
21.92 |
80 |
12469 |
买入 |
| 09:42:18 |
21.91 |
34 |
12503 |
卖出 |
| 09:42:21 |
21.89 |
232 |
12735 |
卖出 |
| 09:42:24 |
21.87 |
107 |
12842 |
卖出 |