中航高科[600862]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
23.37 |
19 |
19 |
集合竞价 |
| 09:15:12 |
23.37 |
23 |
23 |
集合竞价 |
| 09:15:36 |
23.37 |
23 |
23 |
集合竞价 |
| 09:15:39 |
23.4 |
40 |
40 |
集合竞价 |
| 09:15:48 |
23.37 |
23 |
23 |
集合竞价 |
| 09:16:00 |
23.4 |
40 |
40 |
集合竞价 |
| 09:16:06 |
23.37 |
23 |
23 |
集合竞价 |
| 09:16:18 |
23.4 |
40 |
40 |
集合竞价 |
| 09:16:24 |
23.37 |
23 |
23 |
集合竞价 |
| 09:16:36 |
23.4 |
40 |
40 |
集合竞价 |
| 09:16:39 |
23.37 |
23 |
23 |
集合竞价 |
| 09:17:12 |
23.4 |
45 |
45 |
集合竞价 |
| 09:17:30 |
23.4 |
46 |
46 |
集合竞价 |
| 09:18:00 |
23.4 |
46 |
46 |
集合竞价 |
| 09:18:30 |
23.4 |
64 |
64 |
集合竞价 |
| 09:18:54 |
23.4 |
65 |
65 |
集合竞价 |
| 09:19:00 |
23.4 |
70 |
70 |
集合竞价 |
| 09:19:03 |
23.4 |
70 |
70 |
集合竞价 |
| 09:19:12 |
23.4 |
70 |
70 |
集合竞价 |
| 09:19:15 |
23.4 |
70 |
70 |
集合竞价 |
| 09:19:30 |
23.4 |
70 |
70 |
集合竞价 |
| 09:19:39 |
23.4 |
92 |
92 |
集合竞价 |
| 09:20:03 |
23.4 |
92 |
92 |
集合竞价 |
| 09:20:09 |
23.4 |
92 |
92 |
集合竞价 |
| 09:20:18 |
23.4 |
104 |
104 |
集合竞价 |
| 09:20:21 |
23.4 |
104 |
104 |
集合竞价 |
| 09:20:27 |
23.4 |
104 |
104 |
集合竞价 |
| 09:20:33 |
23.4 |
104 |
104 |
集合竞价 |
| 09:20:39 |
23.4 |
104 |
104 |
集合竞价 |
| 09:20:45 |
23.4 |
104 |
104 |
集合竞价 |
| 09:21:06 |
23.4 |
104 |
104 |
集合竞价 |
| 09:21:15 |
23.4 |
104 |
104 |
集合竞价 |
| 09:21:51 |
23.4 |
104 |
104 |
集合竞价 |
| 09:22:03 |
23.4 |
104 |
104 |
集合竞价 |
| 09:22:09 |
23.4 |
104 |
104 |
集合竞价 |
| 09:22:15 |
23.39 |
104 |
104 |
集合竞价 |
| 09:22:27 |
23.37 |
105 |
105 |
集合竞价 |
| 09:22:36 |
23.33 |
105 |
105 |
集合竞价 |
| 09:22:48 |
23.33 |
105 |
105 |
集合竞价 |
| 09:22:51 |
23.33 |
105 |
105 |
集合竞价 |
| 09:23:00 |
23.33 |
105 |
105 |
集合竞价 |
| 09:23:06 |
23.33 |
105 |
105 |
集合竞价 |
| 09:23:09 |
23.33 |
105 |
105 |
集合竞价 |
| 09:23:15 |
23.29 |
107 |
107 |
集合竞价 |
| 09:23:18 |
23.28 |
107 |
107 |
集合竞价 |
| 09:23:36 |
23.29 |
108 |
108 |
集合竞价 |
| 09:23:39 |
23.25 |
108 |
108 |
集合竞价 |
| 09:23:42 |
23.2 |
109 |
109 |
集合竞价 |
| 09:23:57 |
23.2 |
110 |
110 |
集合竞价 |
| 09:24:00 |
23.2 |
110 |
110 |
集合竞价 |
| 09:24:06 |
23.2 |
110 |
110 |
集合竞价 |
| 09:24:09 |
23.2 |
110 |
110 |
集合竞价 |
| 09:24:12 |
23.05 |
152 |
152 |
集合竞价 |
| 09:24:18 |
23.05 |
152 |
152 |
集合竞价 |
| 09:24:36 |
23.05 |
153 |
153 |
集合竞价 |
| 09:24:42 |
23.04 |
162 |
162 |
集合竞价 |
| 09:24:48 |
23.01 |
167 |
167 |
集合竞价 |
| 09:24:51 |
23.01 |
168 |
168 |
集合竞价 |
| 09:24:54 |
23 |
188 |
188 |
集合竞价 |
| 09:24:57 |
23.01 |
188 |
188 |
集合竞价 |
| 09:25:00 |
23.05 |
259 |
259 |
集合竞价 |
| 09:25:04 |
23.05 |
259 |
518 |
卖出 |
| 09:30:03 |
23.05 |
106 |
624 |
卖出 |
| 09:30:06 |
23.04 |
81 |
705 |
卖出 |
| 09:30:09 |
23.04 |
239 |
944 |
买入 |
| 09:30:12 |
22.99 |
224 |
1168 |
卖出 |
| 09:30:15 |
23 |
178 |
1346 |
买入 |
| 09:30:18 |
23 |
43 |
1389 |
买入 |
| 09:30:21 |
23.01 |
65 |
1454 |
买入 |
| 09:30:24 |
23.04 |
182 |
1636 |
买入 |
| 09:30:27 |
23.05 |
228 |
1864 |
买入 |
| 09:30:30 |
23.04 |
173 |
2037 |
卖出 |
| 09:30:33 |
23.05 |
107 |
2144 |
买入 |
| 09:30:36 |
23.03 |
151 |
2295 |
卖出 |
| 09:30:39 |
23.05 |
58 |
2353 |
买入 |
| 09:30:42 |
23.07 |
16 |
2369 |
买入 |
| 09:30:45 |
23.1 |
53 |
2422 |
买入 |
| 09:30:48 |
23.08 |
127 |
2549 |
卖出 |
| 09:30:51 |
23.06 |
27 |
2576 |
卖出 |
| 09:30:54 |
23.05 |
39 |
2615 |
买入 |
| 09:30:57 |
23.04 |
17 |
2632 |
卖出 |
| 09:31:00 |
23.03 |
19 |
2651 |
卖出 |
| 09:31:03 |
23.02 |
108 |
2759 |
卖出 |
| 09:31:06 |
23.02 |
43 |
2802 |
卖出 |
| 09:31:09 |
23.04 |
45 |
2847 |
买入 |
| 09:31:12 |
23.08 |
51 |
2898 |
买入 |
| 09:31:15 |
23.08 |
52 |
2950 |
买入 |
| 09:31:18 |
23.07 |
134 |
3084 |
卖出 |
| 09:31:21 |
23.09 |
33 |
3117 |
买入 |
| 09:31:24 |
23.11 |
22 |
3139 |
买入 |
| 09:31:27 |
23.12 |
12 |
3151 |
买入 |
| 09:31:30 |
23.13 |
15 |
3166 |
买入 |
| 09:31:33 |
23.11 |
130 |
3296 |
卖出 |
| 09:31:36 |
23.1 |
106 |
3402 |
卖出 |
| 09:31:39 |
23.11 |
5 |
3407 |
买入 |
| 09:31:42 |
23.15 |
277 |
3684 |
买入 |
| 09:31:45 |
23.1 |
36 |
3720 |
卖出 |
| 09:31:48 |
23.11 |
77 |
3797 |
买入 |
| 09:31:51 |
23.12 |
48 |
3845 |
买入 |
| 09:31:54 |
23.1 |
79 |
3924 |
卖出 |
| 09:31:57 |
23.08 |
41 |
3965 |
卖出 |
| 09:32:00 |
23.04 |
85 |
4050 |
卖出 |
| 09:32:03 |
23.03 |
128 |
4178 |
卖出 |
| 09:32:06 |
23.02 |
129 |
4307 |
卖出 |
| 09:32:09 |
23.01 |
96 |
4403 |
卖出 |
| 09:32:12 |
23 |
142 |
4545 |
卖出 |
| 09:32:15 |
23.01 |
148 |
4693 |
买入 |
| 09:32:18 |
23 |
20 |
4713 |
卖出 |
| 09:32:21 |
22.99 |
34 |
4747 |
卖出 |
| 09:32:24 |
23.01 |
151 |
4898 |
买入 |
| 09:32:27 |
23.01 |
64 |
4962 |
买入 |
| 09:32:30 |
23.06 |
51 |
5013 |
买入 |
| 09:32:33 |
23.09 |
29 |
5042 |
买入 |
| 09:32:36 |
23.12 |
38 |
5080 |
买入 |
| 09:32:39 |
23.14 |
31 |
5111 |
买入 |
| 09:32:42 |
23.14 |
13 |
5124 |
买入 |
| 09:32:45 |
23.15 |
42 |
5166 |
买入 |
| 09:32:48 |
23.15 |
74 |
5240 |
买入 |
| 09:32:51 |
23.14 |
13 |
5253 |
卖出 |
| 09:32:54 |
23.14 |
4 |
5257 |
买入 |
| 09:32:57 |
23.12 |
5 |
5262 |
卖出 |
| 09:33:03 |
23.1 |
16 |
5278 |
卖出 |
| 09:33:06 |
23.1 |
5 |
5283 |
卖出 |
| 09:33:09 |
23.15 |
149 |
5432 |
买入 |
| 09:33:12 |
23.11 |
1 |
5433 |
卖出 |
| 09:33:15 |
23.1 |
6 |
5439 |
卖出 |
| 09:33:18 |
23.14 |
14 |
5453 |
买入 |
| 09:33:21 |
23.11 |
79 |
5532 |
卖出 |
| 09:33:24 |
23.11 |
143 |
5675 |
买入 |
| 09:33:27 |
23.13 |
23 |
5698 |
买入 |
| 09:33:30 |
23.14 |
49 |
5747 |
买入 |
| 09:33:33 |
23.16 |
27 |
5774 |
买入 |
| 09:33:36 |
23.2 |
36 |
5810 |
买入 |
| 09:33:39 |
23.2 |
22 |
5832 |
买入 |
| 09:33:42 |
23.23 |
41 |
5873 |
买入 |
| 09:33:45 |
23.2 |
28 |
5901 |
卖出 |
| 09:33:48 |
23.22 |
22 |
5923 |
卖出 |
| 09:33:51 |
23.25 |
14 |
5937 |
买入 |
| 09:33:54 |
23.27 |
9 |
5946 |
买入 |
| 09:33:57 |
23.2 |
155 |
6101 |
卖出 |
| 09:34:00 |
23.2 |
321 |
6422 |
买入 |
| 09:34:03 |
23.29 |
87 |
6509 |
买入 |
| 09:34:06 |
23.29 |
36 |
6545 |
买入 |
| 09:34:09 |
23.3 |
13 |
6558 |
买入 |
| 09:34:12 |
23.31 |
140 |
6698 |
买入 |
| 09:34:15 |
23.31 |
188 |
6886 |
卖出 |
| 09:34:18 |
23.33 |
103 |
6989 |
买入 |
| 09:34:21 |
23.33 |
595 |
7584 |
卖出 |
| 09:34:24 |
23.33 |
21 |
7605 |
卖出 |
| 09:34:27 |
23.3 |
51 |
7656 |
卖出 |
| 09:34:30 |
23.3 |
54 |
7710 |
卖出 |
| 09:34:33 |
23.3 |
128 |
7838 |
买入 |
| 09:34:36 |
23.29 |
55 |
7893 |
卖出 |
| 09:34:39 |
23.24 |
17 |
7910 |
卖出 |
| 09:34:42 |
23.19 |
553 |
8463 |
卖出 |
| 09:34:45 |
23.24 |
49 |
8512 |
买入 |
| 09:34:48 |
23.25 |
73 |
8585 |
买入 |
| 09:34:51 |
23.21 |
43 |
8628 |
卖出 |
| 09:34:54 |
23.28 |
113 |
8741 |
买入 |
| 09:34:57 |
23.3 |
23 |
8764 |
买入 |
| 09:35:00 |
23.27 |
26 |
8790 |
卖出 |
| 09:35:03 |
23.25 |
71 |
8861 |
卖出 |
| 09:35:06 |
23.18 |
41 |
8902 |
卖出 |
| 09:35:09 |
23.15 |
18 |
8920 |
卖出 |
| 09:35:12 |
23.14 |
28 |
8948 |
卖出 |
| 09:35:15 |
23.13 |
25 |
8973 |
卖出 |
| 09:35:18 |
23.11 |
61 |
9034 |
卖出 |
| 09:35:21 |
23.1 |
50 |
9084 |
卖出 |
| 09:35:24 |
23.14 |
21 |
9105 |
买入 |
| 09:35:27 |
23.14 |
14 |
9119 |
买入 |
| 09:35:30 |
23.11 |
6 |
9125 |
买入 |
| 09:35:33 |
23.1 |
92 |
9217 |
卖出 |
| 09:35:36 |
23.14 |
23 |
9240 |
买入 |
| 09:35:39 |
23.14 |
43 |
9283 |
买入 |
| 09:35:42 |
23.15 |
6 |
9289 |
买入 |
| 09:35:45 |
23.17 |
39 |
9328 |
买入 |
| 09:35:48 |
23.16 |
47 |
9375 |
卖出 |
| 09:35:51 |
23.16 |
6 |
9381 |
买入 |
| 09:35:54 |
23.16 |
5 |
9386 |
买入 |
| 09:35:57 |
23.17 |
8 |
9394 |
买入 |
| 09:36:00 |
23.17 |
17 |
9411 |
买入 |
| 09:36:03 |
23.16 |
26 |
9437 |
卖出 |
| 09:36:06 |
23.16 |
24 |
9461 |
卖出 |
| 09:36:09 |
23.19 |
22 |
9483 |
买入 |
| 09:36:12 |
23.18 |
9 |
9492 |
卖出 |
| 09:36:15 |
23.17 |
12 |
9504 |
卖出 |
| 09:36:18 |
23.17 |
20 |
9524 |
卖出 |
| 09:36:21 |
23.17 |
63 |
9587 |
卖出 |
| 09:36:24 |
23.17 |
21 |
9608 |
卖出 |
| 09:36:27 |
23.16 |
41 |
9649 |
卖出 |
| 09:36:30 |
23.16 |
24 |
9673 |
卖出 |
| 09:36:33 |
23.15 |
68 |
9741 |
卖出 |
| 09:36:36 |
23.18 |
94 |
9835 |
买入 |
| 09:36:39 |
23.18 |
55 |
9890 |
买入 |
| 09:36:42 |
23.16 |
45 |
9935 |
卖出 |
| 09:36:45 |
23.15 |
77 |
10012 |
买入 |
| 09:36:48 |
23.17 |
117 |
10129 |
买入 |
| 09:36:51 |
23.18 |
15 |
10144 |
买入 |
| 09:36:54 |
23.18 |
16 |
10160 |
买入 |
| 09:36:57 |
23.23 |
101 |
10261 |
买入 |
| 09:37:00 |
23.22 |
107 |
10368 |
卖出 |
| 09:37:03 |
23.2 |
8 |
10376 |
卖出 |
| 09:37:06 |
23.2 |
33 |
10409 |
卖出 |
| 09:37:09 |
23.18 |
130 |
10539 |
卖出 |
| 09:37:12 |
23.19 |
40 |
10579 |
买入 |
| 09:37:15 |
23.22 |
52 |
10631 |
买入 |
| 09:37:18 |
23.24 |
9 |
10640 |
买入 |
| 09:37:21 |
23.2 |
16 |
10656 |
卖出 |
| 09:37:24 |
23.25 |
17 |
10673 |
买入 |
| 09:37:27 |
23.24 |
12 |
10685 |
卖出 |
| 09:37:30 |
23.2 |
58 |
10743 |
卖出 |
| 09:37:33 |
23.22 |
2 |
10745 |
买入 |
| 09:37:36 |
23.23 |
39 |
10784 |
买入 |
| 09:37:39 |
23.23 |
65 |
10849 |
买入 |
| 09:37:45 |
23.27 |
1 |
10850 |
买入 |
| 09:37:48 |
23.23 |
24 |
10874 |
卖出 |
| 09:37:51 |
23.26 |
39 |
10913 |
买入 |
| 09:37:54 |
23.26 |
13 |
10926 |
买入 |
| 09:37:57 |
23.24 |
22 |
10948 |
卖出 |
| 09:38:00 |
23.27 |
9 |
10957 |
买入 |
| 09:38:03 |
23.27 |
25 |
10982 |
买入 |
| 09:38:06 |
23.26 |
5 |
10987 |
卖出 |
| 09:38:09 |
23.27 |
72 |
11059 |
买入 |
| 09:38:12 |
23.27 |
16 |
11075 |
买入 |
| 09:38:15 |
23.28 |
86 |
11161 |
买入 |
| 09:38:18 |
23.26 |
52 |
11213 |
卖出 |
| 09:38:21 |
23.26 |
4 |
11217 |
买入 |
| 09:38:24 |
23.26 |
2 |
11219 |
卖出 |
| 09:38:27 |
23.25 |
18 |
11237 |
卖出 |
| 09:38:30 |
23.26 |
31 |
11268 |
卖出 |
| 09:38:33 |
23.24 |
8 |
11276 |
卖出 |
| 09:38:36 |
23.19 |
414 |
11690 |
卖出 |
| 09:38:39 |
23.19 |
65 |
11755 |
买入 |
| 09:38:42 |
23.2 |
84 |
11839 |
买入 |
| 09:38:45 |
23.2 |
146 |
11985 |
买入 |
| 09:38:48 |
23.21 |
63 |
12048 |
卖出 |
| 09:38:51 |
23.24 |
13 |
12061 |
买入 |
| 09:38:54 |
23.24 |
11 |
12072 |
买入 |
| 09:38:57 |
23.26 |
26 |
12098 |
买入 |
| 09:39:03 |
23.23 |
18 |
12116 |
卖出 |
| 09:39:06 |
23.23 |
13 |
12129 |
卖出 |
| 09:39:09 |
23.24 |
23 |
12152 |
买入 |
| 09:39:12 |
23.25 |
14 |
12166 |
买入 |
| 09:39:15 |
23.23 |
16 |
12182 |
卖出 |
| 09:39:18 |
23.22 |
37 |
12219 |
卖出 |
| 09:39:21 |
23.22 |
33 |
12252 |
卖出 |
| 09:39:24 |
23.22 |
21 |
12273 |
买入 |
| 09:39:27 |
23.22 |
51 |
12324 |
买入 |
| 09:39:33 |
23.22 |
19 |
12343 |
买入 |
| 09:39:36 |
23.22 |
17 |
12360 |
买入 |
| 09:39:39 |
23.24 |
103 |
12463 |
买入 |
| 09:39:42 |
23.26 |
65 |
12528 |
买入 |
| 09:39:45 |
23.26 |
41 |
12569 |
买入 |
| 09:39:48 |
23.26 |
29 |
12598 |
卖出 |
| 09:39:51 |
23.29 |
80 |
12678 |
买入 |
| 09:39:54 |
23.26 |
273 |
12951 |
买入 |
| 09:39:57 |
23.25 |
29 |
12980 |
卖出 |
| 09:40:00 |
23.25 |
9 |
12989 |
卖出 |
| 09:40:03 |
23.23 |
41 |
13030 |
卖出 |
| 09:40:06 |
23.22 |
54 |
13084 |
卖出 |
| 09:40:09 |
23.26 |
39 |
13123 |
买入 |
| 09:40:12 |
23.26 |
5 |
13128 |
卖出 |
| 09:40:15 |
23.28 |
21 |
13149 |
买入 |
| 09:40:18 |
23.26 |
65 |
13214 |
卖出 |
| 09:40:21 |
23.26 |
36 |
13250 |
买入 |
| 09:40:24 |
23.28 |
59 |
13309 |
买入 |
| 09:40:27 |
23.28 |
9 |
13318 |
卖出 |
| 09:40:30 |
23.29 |
12 |
13330 |
买入 |
| 09:40:33 |
23.3 |
29 |
13359 |
买入 |
| 09:40:36 |
23.3 |
50 |
13409 |
买入 |
| 09:40:39 |
23.31 |
134 |
13543 |
买入 |
| 09:40:42 |
23.32 |
38 |
13581 |
买入 |
| 09:40:45 |
23.33 |
9 |
13590 |
买入 |
| 09:40:48 |
23.34 |
31 |
13621 |
买入 |
| 09:40:51 |
23.35 |
39 |
13660 |
买入 |
| 09:40:54 |
23.36 |
13 |
13673 |
买入 |
| 09:40:57 |
23.37 |
9 |
13682 |
买入 |
| 09:41:00 |
23.37 |
103 |
13785 |
买入 |
| 09:41:03 |
23.36 |
5 |
13790 |
卖出 |
| 09:41:06 |
23.37 |
45 |
13835 |
买入 |
| 09:41:09 |
23.37 |
17 |
13852 |
卖出 |
| 09:41:12 |
23.37 |
7 |
13859 |
卖出 |
| 09:41:15 |
23.4 |
74 |
13933 |
买入 |
| 09:41:18 |
23.39 |
22 |
13955 |
卖出 |
| 09:41:21 |
23.37 |
29 |
13984 |
卖出 |
| 09:41:24 |
23.39 |
12 |
13996 |
买入 |
| 09:41:27 |
23.39 |
3 |
13999 |
买入 |
| 09:41:30 |
23.4 |
30 |
14029 |
买入 |
| 09:41:33 |
23.4 |
69 |
14098 |
买入 |
| 09:41:36 |
23.4 |
19 |
14117 |
买入 |
| 09:41:39 |
23.4 |
51 |
14168 |
买入 |
| 09:41:42 |
23.39 |
204 |
14372 |
卖出 |
| 09:41:45 |
23.38 |
17 |
14389 |
卖出 |
| 09:41:48 |
23.38 |
41 |
14430 |
卖出 |
| 09:41:51 |
23.38 |
76 |
14506 |
卖出 |
| 09:41:54 |
23.4 |
310 |
14816 |
买入 |
| 09:41:57 |
23.42 |
37 |
14853 |
买入 |
| 09:42:00 |
23.4 |
12 |
14865 |
卖出 |
| 09:42:03 |
23.4 |
20 |
14885 |
卖出 |
| 09:42:06 |
23.42 |
88 |
14973 |
买入 |