成飞集成[002190]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
22.59 |
9 |
9 |
集合竞价 |
| 09:16:03 |
22.59 |
9 |
9 |
集合竞价 |
| 09:18:09 |
22.5 |
12 |
12 |
集合竞价 |
| 09:18:18 |
22.6 |
19 |
19 |
集合竞价 |
| 09:19:03 |
22.5 |
12 |
12 |
集合竞价 |
| 09:21:12 |
22.48 |
12 |
12 |
集合竞价 |
| 09:21:21 |
22.48 |
22 |
22 |
集合竞价 |
| 09:21:30 |
22.48 |
22 |
22 |
集合竞价 |
| 09:21:39 |
22.48 |
29 |
29 |
集合竞价 |
| 09:22:06 |
22.48 |
33 |
33 |
集合竞价 |
| 09:22:15 |
22.48 |
38 |
38 |
集合竞价 |
| 09:23:00 |
22.48 |
40 |
40 |
集合竞价 |
| 09:23:27 |
22.24 |
41 |
41 |
集合竞价 |
| 09:23:36 |
22.24 |
54 |
54 |
集合竞价 |
| 09:23:45 |
22.24 |
56 |
56 |
集合竞价 |
| 09:23:54 |
22.24 |
56 |
56 |
集合竞价 |
| 09:24:03 |
22.24 |
56 |
56 |
集合竞价 |
| 09:24:12 |
22.22 |
59 |
59 |
集合竞价 |
| 09:24:30 |
22.22 |
59 |
59 |
集合竞价 |
| 09:24:39 |
22.22 |
64 |
64 |
集合竞价 |
| 09:24:48 |
22.22 |
64 |
64 |
集合竞价 |
| 09:24:57 |
22.22 |
85 |
85 |
集合竞价 |
| 09:25:00 |
22.2 |
96 |
181 |
卖出 |
| 09:30:00 |
22.2 |
10 |
191 |
卖出 |
| 09:30:03 |
22.2 |
79 |
270 |
买入 |
| 09:30:06 |
22.2 |
96 |
366 |
买入 |
| 09:30:09 |
22.19 |
11 |
377 |
买入 |
| 09:30:12 |
22.12 |
10 |
387 |
卖出 |
| 09:30:15 |
22.12 |
22 |
409 |
卖出 |
| 09:30:18 |
22.12 |
7 |
416 |
卖出 |
| 09:30:21 |
22.13 |
2 |
418 |
卖出 |
| 09:30:24 |
22.13 |
11 |
429 |
卖出 |
| 09:30:27 |
22.08 |
39 |
468 |
卖出 |
| 09:30:30 |
22.04 |
20 |
488 |
卖出 |
| 09:30:33 |
22.04 |
3 |
491 |
卖出 |
| 09:30:36 |
22.07 |
68 |
559 |
买入 |
| 09:30:39 |
22.06 |
36 |
595 |
卖出 |
| 09:30:42 |
22.04 |
17 |
612 |
卖出 |
| 09:30:45 |
22.03 |
21 |
633 |
卖出 |
| 09:30:48 |
22.1 |
78 |
711 |
买入 |
| 09:30:51 |
22.04 |
31 |
742 |
卖出 |
| 09:30:57 |
22.05 |
5 |
747 |
卖出 |
| 09:31:00 |
22.13 |
19 |
766 |
买入 |
| 09:31:03 |
22.16 |
160 |
926 |
买入 |
| 09:31:06 |
22.16 |
23 |
949 |
买入 |
| 09:31:09 |
22.17 |
16 |
965 |
买入 |
| 09:31:12 |
22.15 |
55 |
1020 |
卖出 |
| 09:31:15 |
22.12 |
25 |
1045 |
卖出 |
| 09:31:21 |
22.15 |
8 |
1053 |
买入 |
| 09:31:24 |
22.19 |
11 |
1064 |
买入 |
| 09:31:27 |
22.19 |
12 |
1076 |
买入 |
| 09:31:33 |
22.2 |
25 |
1101 |
买入 |
| 09:31:36 |
22.21 |
1 |
1102 |
买入 |
| 09:31:39 |
22.2 |
3 |
1105 |
卖出 |
| 09:31:42 |
22.24 |
351 |
1456 |
买入 |
| 09:31:45 |
22.25 |
55 |
1511 |
买入 |
| 09:31:51 |
22.32 |
2 |
1513 |
买入 |
| 09:31:54 |
22.26 |
7 |
1520 |
卖出 |
| 09:31:57 |
22.26 |
20 |
1540 |
卖出 |
| 09:32:00 |
22.26 |
21 |
1561 |
卖出 |
| 09:32:03 |
22.38 |
7 |
1568 |
买入 |
| 09:32:06 |
22.37 |
83 |
1651 |
卖出 |
| 09:32:09 |
22.37 |
135 |
1786 |
卖出 |
| 09:32:12 |
22.37 |
3 |
1789 |
买入 |
| 09:32:15 |
22.37 |
34 |
1823 |
买入 |
| 09:32:18 |
22.37 |
7 |
1830 |
卖出 |
| 09:32:21 |
22.37 |
39 |
1869 |
卖出 |
| 09:32:24 |
22.38 |
54 |
1923 |
买入 |
| 09:32:33 |
22.32 |
19 |
1942 |
卖出 |
| 09:32:36 |
22.36 |
1 |
1943 |
买入 |
| 09:32:39 |
22.34 |
7 |
1950 |
买入 |
| 09:32:42 |
22.32 |
56 |
2006 |
卖出 |
| 09:32:51 |
22.32 |
47 |
2053 |
买入 |
| 09:32:54 |
22.3 |
50 |
2103 |
卖出 |
| 09:33:00 |
22.3 |
12 |
2115 |
卖出 |
| 09:33:03 |
22.3 |
3 |
2118 |
买入 |
| 09:33:06 |
22.3 |
33 |
2151 |
买入 |
| 09:33:09 |
22.31 |
54 |
2205 |
买入 |
| 09:33:12 |
22.26 |
152 |
2357 |
卖出 |
| 09:33:15 |
22.33 |
88 |
2445 |
买入 |
| 09:33:18 |
22.3 |
108 |
2553 |
卖出 |
| 09:33:21 |
22.36 |
10 |
2563 |
买入 |
| 09:33:24 |
22.37 |
46 |
2609 |
买入 |
| 09:33:27 |
22.37 |
6 |
2615 |
买入 |
| 09:33:33 |
22.37 |
22 |
2637 |
买入 |
| 09:33:36 |
22.39 |
9 |
2646 |
买入 |
| 09:33:39 |
22.41 |
5 |
2651 |
买入 |
| 09:33:45 |
22.42 |
10 |
2661 |
买入 |
| 09:33:48 |
22.42 |
33 |
2694 |
买入 |
| 09:33:51 |
22.42 |
95 |
2789 |
买入 |
| 09:33:54 |
22.42 |
5 |
2794 |
卖出 |
| 09:33:57 |
22.42 |
70 |
2864 |
卖出 |
| 09:34:00 |
22.42 |
22 |
2886 |
买入 |
| 09:34:03 |
22.42 |
29 |
2915 |
买入 |
| 09:34:06 |
22.44 |
173 |
3088 |
买入 |
| 09:34:09 |
22.47 |
5 |
3093 |
买入 |
| 09:34:12 |
22.43 |
14 |
3107 |
卖出 |
| 09:34:15 |
22.47 |
9 |
3116 |
买入 |
| 09:34:18 |
22.43 |
22 |
3138 |
卖出 |
| 09:34:21 |
22.45 |
7 |
3145 |
买入 |
| 09:34:24 |
22.42 |
23 |
3168 |
卖出 |
| 09:34:30 |
22.44 |
3 |
3171 |
买入 |
| 09:34:33 |
22.44 |
10 |
3181 |
买入 |
| 09:34:36 |
22.45 |
9 |
3190 |
买入 |
| 09:34:39 |
22.4 |
6 |
3196 |
卖出 |
| 09:34:42 |
22.4 |
11 |
3207 |
买入 |
| 09:34:45 |
22.4 |
3 |
3210 |
买入 |
| 09:34:48 |
22.42 |
8 |
3218 |
买入 |
| 09:34:51 |
22.42 |
3 |
3221 |
买入 |
| 09:34:57 |
22.4 |
9 |
3230 |
卖出 |
| 09:35:03 |
22.42 |
6 |
3236 |
买入 |
| 09:35:06 |
22.43 |
71 |
3307 |
买入 |
| 09:35:09 |
22.44 |
18 |
3325 |
买入 |
| 09:35:12 |
22.44 |
9 |
3334 |
买入 |
| 09:35:18 |
22.43 |
10 |
3344 |
卖出 |
| 09:35:21 |
22.45 |
33 |
3377 |
买入 |
| 09:35:24 |
22.43 |
14 |
3391 |
卖出 |
| 09:35:30 |
22.43 |
46 |
3437 |
买入 |
| 09:35:33 |
22.43 |
2 |
3439 |
买入 |
| 09:35:36 |
22.43 |
24 |
3463 |
买入 |
| 09:35:39 |
22.4 |
4 |
3467 |
卖出 |
| 09:35:42 |
22.4 |
72 |
3539 |
卖出 |
| 09:35:45 |
22.4 |
7 |
3546 |
买入 |
| 09:35:48 |
22.4 |
10 |
3556 |
买入 |
| 09:35:51 |
22.4 |
11 |
3567 |
买入 |
| 09:35:54 |
22.39 |
3 |
3570 |
卖出 |
| 09:35:57 |
22.42 |
1 |
3571 |
买入 |
| 09:36:00 |
22.43 |
32 |
3603 |
买入 |
| 09:36:03 |
22.39 |
56 |
3659 |
卖出 |
| 09:36:09 |
22.4 |
2 |
3661 |
卖出 |
| 09:36:12 |
22.39 |
7 |
3668 |
卖出 |
| 09:36:15 |
22.38 |
23 |
3691 |
卖出 |
| 09:36:18 |
22.39 |
32 |
3723 |
买入 |
| 09:36:21 |
22.36 |
77 |
3800 |
卖出 |
| 09:36:24 |
22.38 |
4 |
3804 |
买入 |
| 09:36:27 |
22.36 |
66 |
3870 |
卖出 |
| 09:36:30 |
22.36 |
164 |
4034 |
卖出 |
| 09:36:33 |
22.36 |
10 |
4044 |
卖出 |
| 09:36:39 |
22.38 |
4 |
4048 |
买入 |
| 09:36:42 |
22.38 |
1 |
4049 |
买入 |
| 09:36:45 |
22.38 |
5 |
4054 |
买入 |
| 09:36:48 |
22.38 |
2 |
4056 |
买入 |
| 09:36:51 |
22.38 |
1 |
4057 |
买入 |
| 09:36:54 |
22.37 |
23 |
4080 |
卖出 |
| 09:36:57 |
22.38 |
11 |
4091 |
买入 |
| 09:37:03 |
22.41 |
24 |
4115 |
买入 |
| 09:37:06 |
22.41 |
7 |
4122 |
买入 |
| 09:37:09 |
22.42 |
36 |
4158 |
买入 |
| 09:37:12 |
22.38 |
30 |
4188 |
卖出 |
| 09:37:15 |
22.4 |
17 |
4205 |
买入 |
| 09:37:18 |
22.4 |
6 |
4211 |
买入 |
| 09:37:21 |
22.37 |
3 |
4214 |
卖出 |
| 09:37:24 |
22.39 |
1 |
4215 |
买入 |
| 09:37:27 |
22.4 |
1 |
4216 |
买入 |
| 09:37:30 |
22.42 |
38 |
4254 |
买入 |
| 09:37:36 |
22.43 |
65 |
4319 |
买入 |
| 09:37:39 |
22.47 |
76 |
4395 |
买入 |
| 09:37:42 |
22.49 |
11 |
4406 |
买入 |
| 09:37:45 |
22.5 |
62 |
4468 |
买入 |
| 09:37:48 |
22.49 |
3 |
4471 |
卖出 |
| 09:37:51 |
22.53 |
8 |
4479 |
买入 |
| 09:37:54 |
22.53 |
12 |
4491 |
买入 |
| 09:37:57 |
22.53 |
1 |
4492 |
卖出 |
| 09:38:03 |
22.54 |
5 |
4497 |
买入 |
| 09:38:06 |
22.54 |
1 |
4498 |
卖出 |
| 09:38:09 |
22.5 |
67 |
4565 |
卖出 |
| 09:38:12 |
22.46 |
33 |
4598 |
卖出 |
| 09:38:21 |
22.46 |
48 |
4646 |
买入 |
| 09:38:24 |
22.44 |
11 |
4657 |
卖出 |
| 09:38:30 |
22.44 |
1 |
4658 |
买入 |
| 09:38:33 |
22.44 |
1 |
4659 |
卖出 |
| 09:38:36 |
22.44 |
5 |
4664 |
卖出 |
| 09:38:39 |
22.41 |
12 |
4676 |
卖出 |
| 09:38:42 |
22.43 |
87 |
4763 |
买入 |
| 09:38:48 |
22.44 |
17 |
4780 |
买入 |
| 09:38:51 |
22.44 |
1 |
4781 |
买入 |
| 09:38:54 |
22.44 |
2 |
4783 |
买入 |
| 09:39:00 |
22.44 |
4 |
4787 |
买入 |
| 09:39:03 |
22.44 |
27 |
4814 |
买入 |
| 09:39:06 |
22.44 |
50 |
4864 |
买入 |
| 09:39:09 |
22.44 |
3 |
4867 |
买入 |
| 09:39:12 |
22.44 |
21 |
4888 |
买入 |
| 09:39:15 |
22.44 |
19 |
4907 |
卖出 |
| 09:39:18 |
22.44 |
31 |
4938 |
卖出 |
| 09:39:21 |
22.44 |
1 |
4939 |
买入 |
| 09:39:24 |
22.41 |
1 |
4940 |
卖出 |
| 09:39:27 |
22.44 |
17 |
4957 |
买入 |
| 09:39:30 |
22.44 |
11 |
4968 |
买入 |
| 09:39:33 |
22.44 |
14 |
4982 |
买入 |
| 09:39:36 |
22.44 |
18 |
5000 |
买入 |
| 09:39:42 |
22.44 |
1 |
5001 |
买入 |
| 09:39:45 |
22.42 |
4 |
5005 |
卖出 |
| 09:39:48 |
22.42 |
11 |
5016 |
卖出 |
| 09:39:51 |
22.42 |
2 |
5018 |
买入 |
| 09:39:54 |
22.4 |
25 |
5043 |
卖出 |
| 09:39:57 |
22.4 |
35 |
5078 |
卖出 |
| 09:40:00 |
22.38 |
3 |
5081 |
卖出 |
| 09:40:03 |
22.38 |
4 |
5085 |
卖出 |
| 09:40:06 |
22.35 |
13 |
5098 |
卖出 |
| 09:40:09 |
22.37 |
7 |
5105 |
买入 |
| 09:40:15 |
22.34 |
10 |
5115 |
卖出 |
| 09:40:18 |
22.38 |
1 |
5116 |
买入 |
| 09:40:21 |
22.37 |
1 |
5117 |
卖出 |
| 09:40:24 |
22.34 |
26 |
5143 |
卖出 |
| 09:40:27 |
22.34 |
26 |
5169 |
买入 |
| 09:40:30 |
22.34 |
15 |
5184 |
买入 |
| 09:40:36 |
22.34 |
2 |
5186 |
卖出 |
| 09:40:39 |
22.35 |
1 |
5187 |
买入 |
| 09:40:42 |
22.34 |
6 |
5193 |
卖出 |
| 09:40:45 |
22.33 |
4 |
5197 |
卖出 |
| 09:40:48 |
22.33 |
7 |
5204 |
卖出 |
| 09:40:51 |
22.33 |
6 |
5210 |
买入 |
| 09:40:54 |
22.34 |
38 |
5248 |
买入 |
| 09:40:57 |
22.37 |
4 |
5252 |
买入 |
| 09:41:03 |
22.37 |
7 |
5259 |
买入 |
| 09:41:06 |
22.35 |
2 |
5261 |
卖出 |
| 09:41:09 |
22.34 |
1 |
5262 |
卖出 |
| 09:41:12 |
22.34 |
6 |
5268 |
买入 |
| 09:41:15 |
22.34 |
12 |
5280 |
买入 |
| 09:41:24 |
22.3 |
50 |
5330 |
卖出 |
| 09:41:27 |
22.32 |
61 |
5391 |
买入 |
| 09:41:30 |
22.32 |
1 |
5392 |
买入 |
| 09:41:33 |
22.31 |
17 |
5409 |
卖出 |
| 09:41:36 |
22.32 |
1 |
5410 |
买入 |
| 09:41:39 |
22.32 |
2 |
5412 |
买入 |
| 09:41:42 |
22.32 |
3 |
5415 |
买入 |
| 09:41:45 |
22.34 |
20 |
5435 |
买入 |
| 09:41:48 |
22.32 |
5 |
5440 |
卖出 |
| 09:41:51 |
22.32 |
5 |
5445 |
卖出 |
| 09:41:54 |
22.32 |
5 |
5450 |
买入 |
| 09:41:57 |
22.33 |
25 |
5475 |
买入 |
| 09:42:00 |
22.34 |
1 |
5476 |
买入 |
| 09:42:03 |
22.33 |
20 |
5496 |
卖出 |
| 09:42:09 |
22.33 |
3 |
5499 |
卖出 |
| 09:42:12 |
22.35 |
15 |
5514 |
买入 |
| 09:42:15 |
22.35 |
16 |
5530 |
买入 |
| 09:42:21 |
22.35 |
10 |
5540 |
买入 |
| 09:42:27 |
22.35 |
17 |
5557 |
买入 |
| 09:42:33 |
22.37 |
3 |
5560 |
买入 |
| 09:42:36 |
22.37 |
1 |
5561 |
买入 |
| 09:42:39 |
22.38 |
3 |
5564 |
买入 |
| 09:42:48 |
22.38 |
5 |
5569 |
买入 |
| 09:42:51 |
22.38 |
45 |
5614 |
买入 |
| 09:42:54 |
22.38 |
10 |
5624 |
卖出 |
| 09:43:03 |
22.4 |
9 |
5633 |
买入 |
| 09:43:06 |
22.41 |
14 |
5647 |
买入 |
| 09:43:12 |
22.41 |
1 |
5648 |
卖出 |
| 09:43:18 |
22.41 |
1 |
5649 |
买入 |
| 09:43:21 |
22.41 |
29 |
5678 |
买入 |
| 09:43:33 |
22.4 |
1 |
5679 |
买入 |
| 09:43:51 |
22.39 |
2 |
5681 |
卖出 |
| 09:44:06 |
22.4 |
20 |
5701 |
买入 |
| 09:44:12 |
22.44 |
25 |
5726 |
买入 |
| 09:44:15 |
22.45 |
78 |
5804 |
买入 |
| 09:44:18 |
22.47 |
74 |
5878 |
买入 |
| 09:44:24 |
22.47 |
20 |
5898 |
买入 |
| 09:44:33 |
22.5 |
1 |
5899 |
买入 |
| 09:44:42 |
22.49 |
2 |
5901 |
买入 |
| 09:44:45 |
22.49 |
6 |
5907 |
买入 |
| 09:44:48 |
22.5 |
14 |
5921 |
买入 |
| 09:44:51 |
22.49 |
5 |
5926 |
卖出 |
| 09:44:54 |
22.5 |
21 |
5947 |
买入 |
| 09:45:00 |
22.5 |
6 |
5953 |
卖出 |
| 09:45:03 |
22.49 |
27 |
5980 |
卖出 |
| 09:45:06 |
22.47 |
3 |
5983 |
卖出 |
| 09:45:09 |
22.47 |
6 |
5989 |
卖出 |
| 09:45:12 |
22.47 |
207 |
6196 |
卖出 |
| 09:45:15 |
22.47 |
2 |
6198 |
卖出 |
| 09:45:18 |
22.47 |
3 |
6201 |
卖出 |
| 09:45:21 |
22.5 |
10 |
6211 |
买入 |
| 09:45:27 |
22.5 |
13 |
6224 |
买入 |
| 09:45:33 |
22.47 |
31 |
6255 |
买入 |
| 09:45:36 |
22.5 |
5 |
6260 |
买入 |
| 09:45:39 |
22.5 |
20 |
6280 |
买入 |
| 09:45:45 |
22.5 |
14 |
6294 |
买入 |
| 09:45:51 |
22.5 |
20 |
6314 |
买入 |
| 09:45:54 |
22.5 |
1 |
6315 |
买入 |
| 09:45:57 |
22.51 |
10 |
6325 |
买入 |
| 09:46:00 |
22.52 |
11 |
6336 |
买入 |
| 09:46:03 |
22.52 |
12 |
6348 |
买入 |
| 09:46:09 |
22.52 |
3 |
6351 |
买入 |
| 09:46:12 |
22.52 |
3 |
6354 |
买入 |
| 09:46:15 |
22.52 |
10 |
6364 |
买入 |
| 09:46:18 |
22.52 |
12 |
6376 |
买入 |
| 09:46:24 |
22.54 |
35 |
6411 |
买入 |
| 09:46:27 |
22.55 |
156 |
6567 |
买入 |
| 09:46:30 |
22.55 |
58 |
6625 |
买入 |
| 09:46:36 |
22.55 |
4 |
6629 |
卖出 |
| 09:46:39 |
22.55 |
30 |
6659 |
买入 |
| 09:46:45 |
22.55 |
7 |
6666 |
买入 |
| 09:46:48 |
22.55 |
56 |
6722 |
买入 |
| 09:46:51 |
22.55 |
20 |
6742 |
买入 |
| 09:46:54 |
22.57 |
1 |
6743 |
买入 |
| 09:47:03 |
22.58 |
7 |
6750 |
买入 |
| 09:47:06 |
22.59 |
1 |
6751 |
买入 |
| 09:47:09 |
22.61 |
106 |
6857 |
买入 |
| 09:47:12 |
22.57 |
50 |
6907 |
卖出 |
| 09:47:18 |
22.63 |
13 |
6920 |
买入 |
| 09:47:24 |
22.61 |
12 |
6932 |
买入 |
| 09:47:27 |
22.63 |
1 |
6933 |
买入 |