航发控制[000738]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
23.01 |
332 |
332 |
集合竞价 |
| 09:15:36 |
23.01 |
332 |
332 |
集合竞价 |
| 09:15:45 |
23.01 |
332 |
332 |
集合竞价 |
| 09:16:03 |
23.01 |
333 |
333 |
集合竞价 |
| 09:16:12 |
23.01 |
333 |
333 |
集合竞价 |
| 09:16:39 |
23.01 |
335 |
335 |
集合竞价 |
| 09:17:06 |
23.18 |
217 |
217 |
集合竞价 |
| 09:17:15 |
23.1 |
217 |
217 |
集合竞价 |
| 09:17:24 |
23.1 |
217 |
217 |
集合竞价 |
| 09:17:42 |
23.16 |
217 |
217 |
集合竞价 |
| 09:18:00 |
23.15 |
217 |
217 |
集合竞价 |
| 09:18:09 |
23.79 |
56 |
56 |
集合竞价 |
| 09:18:18 |
23.75 |
49 |
49 |
集合竞价 |
| 09:18:27 |
23.75 |
49 |
49 |
集合竞价 |
| 09:18:36 |
23.75 |
54 |
54 |
集合竞价 |
| 09:19:21 |
23.75 |
55 |
55 |
集合竞价 |
| 09:19:39 |
23.75 |
55 |
55 |
集合竞价 |
| 09:19:48 |
23.75 |
55 |
55 |
集合竞价 |
| 09:19:57 |
23.75 |
55 |
55 |
集合竞价 |
| 09:20:18 |
23.75 |
58 |
58 |
集合竞价 |
| 09:20:27 |
23.75 |
80 |
80 |
集合竞价 |
| 09:20:36 |
23.75 |
80 |
80 |
集合竞价 |
| 09:20:45 |
23.73 |
117 |
117 |
集合竞价 |
| 09:20:54 |
23.73 |
123 |
123 |
集合竞价 |
| 09:21:03 |
23.72 |
132 |
132 |
集合竞价 |
| 09:21:12 |
23.72 |
134 |
134 |
集合竞价 |
| 09:21:21 |
23.55 |
149 |
149 |
集合竞价 |
| 09:21:30 |
23.55 |
159 |
159 |
集合竞价 |
| 09:21:39 |
23.55 |
159 |
159 |
集合竞价 |
| 09:21:48 |
23.5 |
247 |
247 |
集合竞价 |
| 09:21:57 |
23.48 |
248 |
248 |
集合竞价 |
| 09:22:06 |
23.49 |
251 |
251 |
集合竞价 |
| 09:22:15 |
23.49 |
281 |
281 |
集合竞价 |
| 09:22:24 |
23.49 |
309 |
309 |
集合竞价 |
| 09:22:33 |
23.49 |
326 |
326 |
集合竞价 |
| 09:22:42 |
23.55 |
371 |
371 |
集合竞价 |
| 09:22:51 |
23.55 |
373 |
373 |
集合竞价 |
| 09:23:00 |
23.55 |
373 |
373 |
集合竞价 |
| 09:23:18 |
23.55 |
411 |
411 |
集合竞价 |
| 09:23:27 |
23.55 |
416 |
416 |
集合竞价 |
| 09:23:45 |
23.55 |
506 |
506 |
集合竞价 |
| 09:23:54 |
23.55 |
519 |
519 |
集合竞价 |
| 09:24:03 |
23.55 |
520 |
520 |
集合竞价 |
| 09:24:12 |
23.55 |
530 |
530 |
集合竞价 |
| 09:24:21 |
23.55 |
536 |
536 |
集合竞价 |
| 09:24:30 |
23.55 |
557 |
557 |
集合竞价 |
| 09:24:39 |
23.55 |
570 |
570 |
集合竞价 |
| 09:24:48 |
23.55 |
591 |
591 |
集合竞价 |
| 09:24:57 |
23.55 |
708 |
708 |
集合竞价 |
| 09:25:00 |
23.55 |
1095 |
1803 |
买入 |
| 09:30:00 |
23.7 |
907 |
2710 |
买入 |
| 09:30:03 |
23.67 |
1079 |
3789 |
卖出 |
| 09:30:06 |
23.72 |
276 |
4065 |
买入 |
| 09:30:09 |
23.51 |
398 |
4463 |
卖出 |
| 09:30:12 |
23.7 |
22 |
4485 |
买入 |
| 09:30:15 |
23.72 |
38 |
4523 |
买入 |
| 09:30:18 |
23.75 |
64 |
4587 |
买入 |
| 09:30:21 |
23.72 |
151 |
4738 |
卖出 |
| 09:30:24 |
23.71 |
83 |
4821 |
卖出 |
| 09:30:27 |
23.73 |
93 |
4914 |
买入 |
| 09:30:30 |
23.73 |
59 |
4973 |
买入 |
| 09:30:33 |
23.86 |
458 |
5431 |
买入 |
| 09:30:36 |
23.87 |
73 |
5504 |
买入 |
| 09:30:39 |
23.83 |
45 |
5549 |
卖出 |
| 09:30:42 |
23.88 |
356 |
5905 |
买入 |
| 09:30:45 |
23.82 |
248 |
6153 |
卖出 |
| 09:30:48 |
23.98 |
363 |
6516 |
买入 |
| 09:30:51 |
23.94 |
18 |
6534 |
卖出 |
| 09:30:54 |
23.98 |
64 |
6598 |
买入 |
| 09:30:57 |
23.9 |
60 |
6658 |
卖出 |
| 09:31:00 |
23.86 |
218 |
6876 |
卖出 |
| 09:31:03 |
23.84 |
64 |
6940 |
卖出 |
| 09:31:06 |
23.88 |
104 |
7044 |
买入 |
| 09:31:09 |
23.86 |
41 |
7085 |
卖出 |
| 09:31:12 |
23.87 |
35 |
7120 |
买入 |
| 09:31:15 |
23.94 |
444 |
7564 |
买入 |
| 09:31:18 |
23.95 |
37 |
7601 |
买入 |
| 09:31:21 |
23.95 |
105 |
7706 |
买入 |
| 09:31:24 |
23.98 |
12 |
7718 |
买入 |
| 09:31:27 |
23.99 |
217 |
7935 |
买入 |
| 09:31:30 |
23.99 |
89 |
8024 |
买入 |
| 09:31:33 |
24.02 |
39 |
8063 |
买入 |
| 09:31:36 |
24.01 |
73 |
8136 |
卖出 |
| 09:31:39 |
23.99 |
187 |
8323 |
卖出 |
| 09:31:42 |
23.99 |
126 |
8449 |
卖出 |
| 09:31:45 |
24 |
312 |
8761 |
买入 |
| 09:31:48 |
24 |
46 |
8807 |
买入 |
| 09:31:51 |
24 |
152 |
8959 |
买入 |
| 09:31:54 |
24.01 |
108 |
9067 |
买入 |
| 09:31:57 |
24 |
42 |
9109 |
卖出 |
| 09:32:00 |
24 |
107 |
9216 |
卖出 |
| 09:32:03 |
24.02 |
57 |
9273 |
买入 |
| 09:32:06 |
24.02 |
100 |
9373 |
买入 |
| 09:32:09 |
24 |
39 |
9412 |
卖出 |
| 09:32:12 |
24 |
137 |
9549 |
买入 |
| 09:32:15 |
24.02 |
32 |
9581 |
买入 |
| 09:32:18 |
24 |
32 |
9613 |
卖出 |
| 09:32:21 |
24 |
59 |
9672 |
卖出 |
| 09:32:24 |
24.02 |
59 |
9731 |
买入 |
| 09:32:27 |
24 |
31 |
9762 |
卖出 |
| 09:32:30 |
23.98 |
94 |
9856 |
卖出 |
| 09:32:33 |
23.95 |
42 |
9898 |
卖出 |
| 09:32:36 |
24.01 |
131 |
10029 |
买入 |
| 09:32:39 |
23.96 |
61 |
10090 |
卖出 |
| 09:32:42 |
24.02 |
66 |
10156 |
买入 |
| 09:32:45 |
24.01 |
66 |
10222 |
卖出 |
| 09:32:48 |
23.99 |
67 |
10289 |
卖出 |
| 09:32:51 |
23.96 |
71 |
10360 |
卖出 |
| 09:32:54 |
23.95 |
81 |
10441 |
卖出 |
| 09:32:57 |
24 |
68 |
10509 |
买入 |
| 09:33:00 |
24.01 |
186 |
10695 |
买入 |
| 09:33:03 |
24.01 |
104 |
10799 |
买入 |
| 09:33:06 |
24.01 |
98 |
10897 |
买入 |
| 09:33:09 |
24.04 |
495 |
11392 |
买入 |
| 09:33:12 |
24.04 |
168 |
11560 |
卖出 |
| 09:33:15 |
24.12 |
719 |
12279 |
买入 |
| 09:33:18 |
24.17 |
560 |
12839 |
买入 |
| 09:33:21 |
24.18 |
19 |
12858 |
买入 |
| 09:33:24 |
24.15 |
84 |
12942 |
卖出 |
| 09:33:27 |
24.15 |
95 |
13037 |
买入 |
| 09:33:30 |
24.14 |
47 |
13084 |
卖出 |
| 09:33:33 |
24.14 |
357 |
13441 |
买入 |
| 09:33:36 |
24.15 |
163 |
13604 |
买入 |
| 09:33:39 |
24.18 |
73 |
13677 |
买入 |
| 09:33:42 |
24.15 |
41 |
13718 |
卖出 |
| 09:33:45 |
24.17 |
274 |
13992 |
卖出 |
| 09:33:48 |
24.15 |
201 |
14193 |
卖出 |
| 09:33:51 |
24.14 |
294 |
14487 |
卖出 |
| 09:33:54 |
24.17 |
103 |
14590 |
买入 |
| 09:33:57 |
24.18 |
308 |
14898 |
买入 |
| 09:34:00 |
24.16 |
82 |
14980 |
卖出 |
| 09:34:03 |
24.17 |
24 |
15004 |
买入 |
| 09:34:06 |
24.12 |
324 |
15328 |
卖出 |
| 09:34:09 |
24.17 |
11 |
15339 |
买入 |
| 09:34:12 |
24.19 |
148 |
15487 |
买入 |
| 09:34:15 |
24.15 |
76 |
15563 |
卖出 |
| 09:34:18 |
24.15 |
34 |
15597 |
卖出 |
| 09:34:21 |
24.15 |
420 |
16017 |
卖出 |
| 09:34:24 |
24.17 |
67 |
16084 |
买入 |
| 09:34:27 |
24.19 |
58 |
16142 |
买入 |
| 09:34:30 |
24.2 |
119 |
16261 |
卖出 |
| 09:34:33 |
24.17 |
6 |
16267 |
卖出 |
| 09:34:36 |
24.18 |
152 |
16419 |
买入 |
| 09:34:39 |
24.2 |
130 |
16549 |
买入 |
| 09:34:42 |
24.2 |
150 |
16699 |
卖出 |
| 09:34:45 |
24.2 |
141 |
16840 |
卖出 |
| 09:34:48 |
24.2 |
52 |
16892 |
卖出 |
| 09:34:51 |
24.2 |
284 |
17176 |
买入 |
| 09:34:54 |
24.23 |
220 |
17396 |
买入 |
| 09:34:57 |
24.21 |
165 |
17561 |
卖出 |
| 09:35:00 |
24.25 |
34 |
17595 |
买入 |
| 09:35:03 |
24.2 |
184 |
17779 |
卖出 |
| 09:35:06 |
24.19 |
15 |
17794 |
买入 |
| 09:35:09 |
24.19 |
36 |
17830 |
买入 |
| 09:35:12 |
24.19 |
15 |
17845 |
买入 |
| 09:35:15 |
24.16 |
98 |
17943 |
卖出 |
| 09:35:18 |
24.16 |
164 |
18107 |
买入 |
| 09:35:21 |
24.16 |
18 |
18125 |
买入 |
| 09:35:24 |
24.13 |
149 |
18274 |
卖出 |
| 09:35:27 |
24.16 |
107 |
18381 |
买入 |
| 09:35:30 |
24.1 |
49 |
18430 |
卖出 |
| 09:35:33 |
24.13 |
8 |
18438 |
买入 |
| 09:35:36 |
24.1 |
235 |
18673 |
卖出 |
| 09:35:39 |
24.09 |
46 |
18719 |
买入 |
| 09:35:42 |
24.08 |
27 |
18746 |
卖出 |
| 09:35:45 |
24.06 |
561 |
19307 |
卖出 |
| 09:35:48 |
24.06 |
208 |
19515 |
买入 |
| 09:35:51 |
24.1 |
27 |
19542 |
买入 |
| 09:35:54 |
24.1 |
54 |
19596 |
买入 |
| 09:35:57 |
24.07 |
16 |
19612 |
卖出 |
| 09:36:00 |
24.12 |
180 |
19792 |
买入 |
| 09:36:03 |
24.06 |
82 |
19874 |
卖出 |
| 09:36:06 |
24.1 |
8 |
19882 |
买入 |
| 09:36:09 |
24.08 |
12 |
19894 |
卖出 |
| 09:36:12 |
24.08 |
38 |
19932 |
买入 |
| 09:36:15 |
24.07 |
51 |
19983 |
卖出 |
| 09:36:18 |
24.1 |
110 |
20093 |
买入 |
| 09:36:21 |
24.07 |
72 |
20165 |
卖出 |
| 09:36:24 |
24.07 |
42 |
20207 |
买入 |
| 09:36:27 |
24.04 |
30 |
20237 |
卖出 |
| 09:36:30 |
24.04 |
44 |
20281 |
卖出 |
| 09:36:33 |
24.03 |
62 |
20343 |
卖出 |
| 09:36:36 |
24.03 |
26 |
20369 |
买入 |
| 09:36:39 |
24.05 |
106 |
20475 |
买入 |
| 09:36:42 |
24 |
551 |
21026 |
卖出 |
| 09:36:45 |
24 |
47 |
21073 |
买入 |
| 09:36:48 |
24 |
17 |
21090 |
买入 |
| 09:36:51 |
24.03 |
503 |
21593 |
买入 |
| 09:36:54 |
23.99 |
142 |
21735 |
卖出 |
| 09:36:57 |
24 |
6 |
21741 |
买入 |
| 09:37:00 |
23.99 |
85 |
21826 |
卖出 |
| 09:37:03 |
24.02 |
74 |
21900 |
买入 |
| 09:37:06 |
24.02 |
5 |
21905 |
买入 |
| 09:37:09 |
24.03 |
36 |
21941 |
买入 |
| 09:37:12 |
24.04 |
11 |
21952 |
买入 |
| 09:37:15 |
24.05 |
20 |
21972 |
买入 |
| 09:37:18 |
24.1 |
58 |
22030 |
买入 |
| 09:37:21 |
24.09 |
16 |
22046 |
卖出 |
| 09:37:24 |
24.07 |
6 |
22052 |
卖出 |
| 09:37:27 |
24.08 |
1 |
22053 |
卖出 |
| 09:37:30 |
24.13 |
107 |
22160 |
买入 |
| 09:37:33 |
24.13 |
6 |
22166 |
买入 |
| 09:37:36 |
24.1 |
12 |
22178 |
卖出 |
| 09:37:39 |
24.18 |
96 |
22274 |
买入 |
| 09:37:42 |
24.12 |
32 |
22306 |
卖出 |
| 09:37:45 |
24.11 |
83 |
22389 |
卖出 |
| 09:37:48 |
24.18 |
26 |
22415 |
买入 |
| 09:37:51 |
24.1 |
15 |
22430 |
卖出 |
| 09:37:54 |
24.1 |
24 |
22454 |
卖出 |
| 09:37:57 |
24.14 |
34 |
22488 |
买入 |
| 09:38:00 |
24.09 |
140 |
22628 |
卖出 |
| 09:38:03 |
24.11 |
56 |
22684 |
买入 |
| 09:38:06 |
24.08 |
48 |
22732 |
卖出 |
| 09:38:09 |
24.07 |
15 |
22747 |
卖出 |
| 09:38:12 |
24.05 |
28 |
22775 |
卖出 |
| 09:38:15 |
24.04 |
38 |
22813 |
卖出 |
| 09:38:18 |
24.04 |
47 |
22860 |
卖出 |
| 09:38:21 |
24.05 |
46 |
22906 |
买入 |
| 09:38:24 |
24.08 |
104 |
23010 |
买入 |
| 09:38:27 |
24.03 |
27 |
23037 |
卖出 |
| 09:38:30 |
24.03 |
5 |
23042 |
买入 |
| 09:38:33 |
24.03 |
136 |
23178 |
买入 |
| 09:38:36 |
24 |
101 |
23279 |
卖出 |
| 09:38:39 |
24 |
57 |
23336 |
买入 |
| 09:38:42 |
23.97 |
20 |
23356 |
卖出 |
| 09:38:45 |
23.98 |
39 |
23395 |
买入 |
| 09:38:48 |
23.97 |
10 |
23405 |
卖出 |
| 09:38:51 |
23.98 |
129 |
23534 |
买入 |
| 09:38:54 |
23.98 |
116 |
23650 |
卖出 |
| 09:38:57 |
23.97 |
43 |
23693 |
卖出 |
| 09:39:00 |
23.97 |
2 |
23695 |
买入 |
| 09:39:03 |
23.96 |
53 |
23748 |
卖出 |
| 09:39:06 |
23.96 |
19 |
23767 |
买入 |
| 09:39:09 |
23.96 |
31 |
23798 |
买入 |
| 09:39:12 |
23.96 |
370 |
24168 |
买入 |
| 09:39:15 |
23.96 |
37 |
24205 |
买入 |
| 09:39:18 |
23.92 |
29 |
24234 |
卖出 |
| 09:39:21 |
23.95 |
35 |
24269 |
买入 |
| 09:39:24 |
23.96 |
12 |
24281 |
卖出 |
| 09:39:27 |
23.96 |
7 |
24288 |
卖出 |
| 09:39:30 |
23.96 |
9 |
24297 |
买入 |
| 09:39:33 |
23.97 |
68 |
24365 |
买入 |
| 09:39:36 |
23.98 |
127 |
24492 |
买入 |
| 09:39:42 |
23.99 |
84 |
24576 |
买入 |
| 09:39:45 |
24 |
18 |
24594 |
买入 |
| 09:39:48 |
23.99 |
55 |
24649 |
卖出 |
| 09:39:51 |
23.99 |
24 |
24673 |
卖出 |
| 09:39:54 |
24 |
38 |
24711 |
买入 |
| 09:39:57 |
24 |
84 |
24795 |
买入 |
| 09:40:00 |
24.03 |
324 |
25119 |
买入 |
| 09:40:03 |
24.05 |
35 |
25154 |
买入 |
| 09:40:06 |
24.03 |
15 |
25169 |
卖出 |
| 09:40:09 |
23.96 |
224 |
25393 |
卖出 |
| 09:40:12 |
23.97 |
65 |
25458 |
买入 |
| 09:40:15 |
23.96 |
2 |
25460 |
卖出 |
| 09:40:18 |
23.96 |
114 |
25574 |
卖出 |
| 09:40:21 |
23.99 |
27 |
25601 |
买入 |
| 09:40:24 |
23.96 |
22 |
25623 |
卖出 |
| 09:40:27 |
23.9 |
268 |
25891 |
卖出 |
| 09:40:30 |
23.94 |
6 |
25897 |
买入 |
| 09:40:33 |
23.94 |
76 |
25973 |
买入 |
| 09:40:36 |
23.94 |
46 |
26019 |
买入 |
| 09:40:39 |
23.92 |
24 |
26043 |
卖出 |
| 09:40:42 |
23.94 |
33 |
26076 |
买入 |
| 09:40:45 |
24 |
54 |
26130 |
买入 |
| 09:40:48 |
23.94 |
218 |
26348 |
卖出 |
| 09:40:51 |
23.91 |
14 |
26362 |
卖出 |
| 09:40:54 |
23.92 |
8 |
26370 |
买入 |
| 09:40:57 |
23.94 |
20 |
26390 |
买入 |
| 09:41:00 |
23.92 |
206 |
26596 |
卖出 |
| 09:41:03 |
23.92 |
34 |
26630 |
卖出 |
| 09:41:06 |
23.99 |
960 |
27590 |
买入 |
| 09:41:09 |
23.96 |
27 |
27617 |
卖出 |
| 09:41:12 |
23.94 |
11 |
27628 |
卖出 |
| 09:41:15 |
23.95 |
24 |
27652 |
买入 |
| 09:41:18 |
23.96 |
9 |
27661 |
买入 |
| 09:41:21 |
23.96 |
3 |
27664 |
买入 |
| 09:41:24 |
23.99 |
20 |
27684 |
买入 |
| 09:41:27 |
24 |
126 |
27810 |
买入 |
| 09:41:30 |
24 |
37 |
27847 |
买入 |
| 09:41:33 |
24.01 |
119 |
27966 |
买入 |
| 09:41:36 |
24.08 |
145 |
28111 |
买入 |
| 09:41:39 |
24.03 |
45 |
28156 |
卖出 |
| 09:41:42 |
24.05 |
10 |
28166 |
买入 |
| 09:41:45 |
24.07 |
26 |
28192 |
买入 |
| 09:41:48 |
24.07 |
11 |
28203 |
买入 |
| 09:41:51 |
24.1 |
78 |
28281 |
买入 |
| 09:41:54 |
24.12 |
26 |
28307 |
买入 |
| 09:41:57 |
24.1 |
10 |
28317 |
卖出 |
| 09:42:00 |
24.12 |
9 |
28326 |
买入 |
| 09:42:03 |
24.14 |
155 |
28481 |
买入 |
| 09:42:06 |
24.11 |
98 |
28579 |
买入 |
| 09:42:09 |
24.1 |
38 |
28617 |
卖出 |
| 09:42:12 |
24.13 |
50 |
28667 |
买入 |
| 09:42:15 |
24.12 |
7 |
28674 |
卖出 |
| 09:42:18 |
24.11 |
25 |
28699 |
卖出 |
| 09:42:21 |
24.15 |
64 |
28763 |
买入 |
| 09:42:24 |
24.11 |
2 |
28765 |
卖出 |
| 09:42:27 |
24.12 |
13 |
28778 |
买入 |
| 09:42:30 |
24.11 |
44 |
28822 |
卖出 |