广联航空[300900]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
20 |
18 |
18 |
集合竞价 |
| 09:15:12 |
21.58 |
96 |
96 |
集合竞价 |
| 09:15:57 |
21.88 |
113 |
113 |
集合竞价 |
| 09:16:06 |
21.88 |
103 |
103 |
集合竞价 |
| 09:16:15 |
21.88 |
109 |
109 |
集合竞价 |
| 09:16:24 |
22.08 |
142 |
142 |
集合竞价 |
| 09:16:33 |
22.08 |
152 |
152 |
集合竞价 |
| 09:16:42 |
22.08 |
237 |
237 |
集合竞价 |
| 09:17:00 |
22.08 |
232 |
232 |
集合竞价 |
| 09:17:09 |
22.08 |
267 |
267 |
集合竞价 |
| 09:17:18 |
22.08 |
301 |
301 |
集合竞价 |
| 09:17:27 |
22.18 |
303 |
303 |
集合竞价 |
| 09:17:45 |
22.18 |
308 |
308 |
集合竞价 |
| 09:17:54 |
22.49 |
331 |
331 |
集合竞价 |
| 09:18:03 |
22.49 |
331 |
331 |
集合竞价 |
| 09:18:12 |
22.49 |
331 |
331 |
集合竞价 |
| 09:18:39 |
22.49 |
331 |
331 |
集合竞价 |
| 09:18:48 |
22.49 |
331 |
331 |
集合竞价 |
| 09:18:57 |
22.49 |
331 |
331 |
集合竞价 |
| 09:19:06 |
22.49 |
331 |
331 |
集合竞价 |
| 09:19:15 |
22.6 |
331 |
331 |
集合竞价 |
| 09:19:24 |
22.49 |
331 |
331 |
集合竞价 |
| 09:19:33 |
21.1 |
40 |
40 |
集合竞价 |
| 09:20:03 |
21.1 |
40 |
40 |
集合竞价 |
| 09:20:12 |
21.1 |
40 |
40 |
集合竞价 |
| 09:20:21 |
21.1 |
40 |
40 |
集合竞价 |
| 09:20:39 |
21.1 |
40 |
40 |
集合竞价 |
| 09:21:15 |
21.1 |
40 |
40 |
集合竞价 |
| 09:21:24 |
21.09 |
40 |
40 |
集合竞价 |
| 09:21:51 |
21.09 |
40 |
40 |
集合竞价 |
| 09:22:00 |
21.1 |
61 |
61 |
集合竞价 |
| 09:22:18 |
21.1 |
61 |
61 |
集合竞价 |
| 09:22:36 |
21.1 |
61 |
61 |
集合竞价 |
| 09:22:45 |
21.09 |
61 |
61 |
集合竞价 |
| 09:22:54 |
21.09 |
61 |
61 |
集合竞价 |
| 09:23:03 |
21.09 |
63 |
63 |
集合竞价 |
| 09:23:12 |
21.09 |
63 |
63 |
集合竞价 |
| 09:23:21 |
21.09 |
68 |
68 |
集合竞价 |
| 09:23:30 |
21 |
68 |
68 |
集合竞价 |
| 09:23:48 |
20.96 |
68 |
68 |
集合竞价 |
| 09:23:57 |
20.94 |
68 |
68 |
集合竞价 |
| 09:24:06 |
20.96 |
86 |
86 |
集合竞价 |
| 09:24:15 |
20.94 |
87 |
87 |
集合竞价 |
| 09:24:24 |
20.87 |
87 |
87 |
集合竞价 |
| 09:24:33 |
20.89 |
111 |
111 |
集合竞价 |
| 09:24:42 |
20.89 |
234 |
234 |
集合竞价 |
| 09:24:51 |
20.8 |
237 |
237 |
集合竞价 |
| 09:25:00 |
20.6 |
242 |
242 |
集合竞价 |
| 09:25:03 |
20.56 |
243 |
485 |
买入 |
| 09:30:03 |
20.49 |
124 |
609 |
卖出 |
| 09:30:06 |
20.5 |
43 |
652 |
买入 |
| 09:30:09 |
20.48 |
88 |
740 |
卖出 |
| 09:30:12 |
20.49 |
27 |
767 |
买入 |
| 09:30:15 |
20.35 |
27 |
794 |
卖出 |
| 09:30:18 |
20.34 |
6 |
800 |
卖出 |
| 09:30:21 |
20.48 |
20 |
820 |
买入 |
| 09:30:24 |
20.35 |
27 |
847 |
卖出 |
| 09:30:27 |
20.48 |
41 |
888 |
买入 |
| 09:30:30 |
20.33 |
14 |
902 |
卖出 |
| 09:30:33 |
20.36 |
9 |
911 |
卖出 |
| 09:30:36 |
20.35 |
43 |
954 |
卖出 |
| 09:30:39 |
20.34 |
50 |
1004 |
卖出 |
| 09:30:42 |
20.42 |
14 |
1018 |
买入 |
| 09:30:45 |
20.38 |
19 |
1037 |
卖出 |
| 09:30:48 |
20.42 |
5 |
1042 |
买入 |
| 09:30:51 |
20.4 |
29 |
1071 |
卖出 |
| 09:30:54 |
20.4 |
5 |
1076 |
买入 |
| 09:30:57 |
20.42 |
37 |
1113 |
买入 |
| 09:31:00 |
20.45 |
1 |
1114 |
买入 |
| 09:31:03 |
20.45 |
37 |
1151 |
买入 |
| 09:31:06 |
20.48 |
90 |
1241 |
买入 |
| 09:31:09 |
20.45 |
40 |
1281 |
卖出 |
| 09:31:12 |
20.48 |
91 |
1372 |
买入 |
| 09:31:15 |
20.5 |
9 |
1381 |
买入 |
| 09:31:18 |
20.49 |
62 |
1443 |
卖出 |
| 09:31:21 |
20.5 |
19 |
1462 |
买入 |
| 09:31:24 |
20.5 |
57 |
1519 |
买入 |
| 09:31:27 |
20.53 |
8 |
1527 |
买入 |
| 09:31:30 |
20.5 |
120 |
1647 |
卖出 |
| 09:31:33 |
20.51 |
7 |
1654 |
买入 |
| 09:31:36 |
20.49 |
27 |
1681 |
卖出 |
| 09:31:39 |
20.5 |
13 |
1694 |
卖出 |
| 09:31:42 |
20.53 |
63 |
1757 |
买入 |
| 09:31:45 |
20.5 |
2 |
1759 |
卖出 |
| 09:31:48 |
20.48 |
59 |
1818 |
卖出 |
| 09:31:51 |
20.48 |
7 |
1825 |
卖出 |
| 09:31:54 |
20.44 |
35 |
1860 |
卖出 |
| 09:31:57 |
20.48 |
12 |
1872 |
买入 |
| 09:32:00 |
20.45 |
58 |
1930 |
卖出 |
| 09:32:03 |
20.48 |
14 |
1944 |
买入 |
| 09:32:06 |
20.48 |
27 |
1971 |
买入 |
| 09:32:09 |
20.5 |
53 |
2024 |
买入 |
| 09:32:12 |
20.52 |
5 |
2029 |
买入 |
| 09:32:15 |
20.55 |
32 |
2061 |
买入 |
| 09:32:18 |
20.54 |
1 |
2062 |
卖出 |
| 09:32:21 |
20.54 |
2 |
2064 |
买入 |
| 09:32:24 |
20.54 |
77 |
2141 |
买入 |
| 09:32:27 |
20.55 |
68 |
2209 |
买入 |
| 09:32:30 |
20.52 |
21 |
2230 |
卖出 |
| 09:32:33 |
20.53 |
1 |
2231 |
买入 |
| 09:32:36 |
20.53 |
10 |
2241 |
买入 |
| 09:32:39 |
20.55 |
17 |
2258 |
买入 |
| 09:32:42 |
20.55 |
1 |
2259 |
卖出 |
| 09:32:45 |
20.56 |
2 |
2261 |
买入 |
| 09:32:51 |
20.56 |
5 |
2266 |
卖出 |
| 09:32:54 |
20.57 |
36 |
2302 |
买入 |
| 09:32:57 |
20.57 |
6 |
2308 |
买入 |
| 09:33:00 |
20.57 |
76 |
2384 |
买入 |
| 09:33:03 |
20.56 |
23 |
2407 |
卖出 |
| 09:33:06 |
20.59 |
19 |
2426 |
买入 |
| 09:33:09 |
20.59 |
35 |
2461 |
买入 |
| 09:33:15 |
20.62 |
156 |
2617 |
买入 |
| 09:33:18 |
20.61 |
25 |
2642 |
卖出 |
| 09:33:21 |
20.67 |
7 |
2649 |
买入 |
| 09:33:24 |
20.68 |
4 |
2653 |
买入 |
| 09:33:27 |
20.67 |
13 |
2666 |
买入 |
| 09:33:30 |
20.67 |
16 |
2682 |
卖出 |
| 09:33:36 |
20.7 |
15 |
2697 |
买入 |
| 09:33:39 |
20.69 |
30 |
2727 |
卖出 |
| 09:33:42 |
20.69 |
5 |
2732 |
卖出 |
| 09:33:45 |
20.7 |
26 |
2758 |
买入 |
| 09:33:48 |
20.69 |
12 |
2770 |
卖出 |
| 09:33:51 |
20.7 |
143 |
2913 |
买入 |
| 09:33:54 |
20.71 |
14 |
2927 |
买入 |
| 09:33:57 |
20.69 |
5 |
2932 |
买入 |
| 09:34:00 |
20.69 |
1 |
2933 |
买入 |
| 09:34:03 |
20.68 |
70 |
3003 |
卖出 |
| 09:34:06 |
20.69 |
48 |
3051 |
买入 |
| 09:34:09 |
20.7 |
27 |
3078 |
买入 |
| 09:34:12 |
20.7 |
5 |
3083 |
卖出 |
| 09:34:15 |
20.72 |
16 |
3099 |
买入 |
| 09:34:18 |
20.71 |
25 |
3124 |
卖出 |
| 09:34:21 |
20.72 |
23 |
3147 |
买入 |
| 09:34:24 |
20.72 |
12 |
3159 |
卖出 |
| 09:34:27 |
20.75 |
65 |
3224 |
买入 |
| 09:34:30 |
20.73 |
78 |
3302 |
卖出 |
| 09:34:33 |
20.73 |
71 |
3373 |
卖出 |
| 09:34:36 |
20.75 |
32 |
3405 |
买入 |
| 09:34:39 |
20.74 |
7 |
3412 |
卖出 |
| 09:34:42 |
20.76 |
56 |
3468 |
买入 |
| 09:34:45 |
20.78 |
39 |
3507 |
买入 |
| 09:34:48 |
20.79 |
111 |
3618 |
买入 |
| 09:34:51 |
20.79 |
18 |
3636 |
买入 |
| 09:34:54 |
20.77 |
60 |
3696 |
卖出 |
| 09:34:57 |
20.77 |
19 |
3715 |
买入 |
| 09:35:00 |
20.77 |
15 |
3730 |
买入 |
| 09:35:03 |
20.77 |
63 |
3793 |
买入 |
| 09:35:06 |
20.83 |
69 |
3862 |
买入 |
| 09:35:09 |
20.81 |
13 |
3875 |
卖出 |
| 09:35:12 |
20.85 |
6 |
3881 |
买入 |
| 09:35:15 |
20.88 |
12 |
3893 |
买入 |
| 09:35:18 |
20.85 |
36 |
3929 |
卖出 |
| 09:35:21 |
20.86 |
9 |
3938 |
买入 |
| 09:35:24 |
20.84 |
200 |
4138 |
卖出 |
| 09:35:27 |
20.83 |
4 |
4142 |
卖出 |
| 09:35:30 |
20.82 |
16 |
4158 |
卖出 |
| 09:35:33 |
20.76 |
1 |
4159 |
卖出 |
| 09:35:36 |
20.81 |
11 |
4170 |
买入 |
| 09:35:39 |
20.82 |
57 |
4227 |
买入 |
| 09:35:42 |
20.76 |
10 |
4237 |
卖出 |
| 09:35:45 |
20.81 |
1 |
4238 |
买入 |
| 09:35:48 |
20.81 |
36 |
4274 |
卖出 |
| 09:35:51 |
20.77 |
27 |
4301 |
卖出 |
| 09:35:54 |
20.81 |
2 |
4303 |
买入 |
| 09:35:57 |
20.77 |
20 |
4323 |
卖出 |
| 09:36:00 |
20.77 |
5 |
4328 |
买入 |
| 09:36:03 |
20.77 |
15 |
4343 |
买入 |
| 09:36:06 |
20.77 |
18 |
4361 |
卖出 |
| 09:36:09 |
20.77 |
18 |
4379 |
卖出 |
| 09:36:12 |
20.76 |
44 |
4423 |
卖出 |
| 09:36:15 |
20.76 |
4 |
4427 |
买入 |
| 09:36:18 |
20.76 |
10 |
4437 |
买入 |
| 09:36:21 |
20.75 |
4 |
4441 |
买入 |
| 09:36:24 |
20.76 |
7 |
4448 |
买入 |
| 09:36:27 |
20.71 |
10 |
4458 |
卖出 |
| 09:36:30 |
20.74 |
18 |
4476 |
买入 |
| 09:36:33 |
20.72 |
2 |
4478 |
卖出 |
| 09:36:39 |
20.75 |
47 |
4525 |
买入 |
| 09:36:42 |
20.75 |
11 |
4536 |
卖出 |
| 09:36:45 |
20.74 |
76 |
4612 |
卖出 |
| 09:36:51 |
20.75 |
2 |
4614 |
买入 |
| 09:36:54 |
20.75 |
2 |
4616 |
买入 |
| 09:37:00 |
20.74 |
8 |
4624 |
卖出 |
| 09:37:03 |
20.72 |
52 |
4676 |
卖出 |
| 09:37:06 |
20.75 |
2 |
4678 |
买入 |
| 09:37:09 |
20.72 |
35 |
4713 |
卖出 |
| 09:37:12 |
20.75 |
1 |
4714 |
买入 |
| 09:37:15 |
20.73 |
3 |
4717 |
卖出 |
| 09:37:18 |
20.75 |
1 |
4718 |
买入 |
| 09:37:24 |
20.75 |
16 |
4734 |
买入 |
| 09:37:27 |
20.71 |
5 |
4739 |
卖出 |
| 09:37:30 |
20.75 |
51 |
4790 |
买入 |
| 09:37:33 |
20.74 |
50 |
4840 |
卖出 |
| 09:37:36 |
20.76 |
6 |
4846 |
买入 |
| 09:37:39 |
20.76 |
3 |
4849 |
卖出 |
| 09:37:42 |
20.76 |
10 |
4859 |
卖出 |
| 09:37:45 |
20.8 |
79 |
4938 |
买入 |
| 09:37:48 |
20.81 |
136 |
5074 |
买入 |
| 09:37:51 |
20.83 |
29 |
5103 |
买入 |
| 09:37:54 |
20.83 |
10 |
5113 |
买入 |
| 09:37:57 |
20.83 |
21 |
5134 |
买入 |
| 09:38:00 |
20.83 |
13 |
5147 |
买入 |
| 09:38:03 |
20.82 |
36 |
5183 |
卖出 |
| 09:38:06 |
20.85 |
113 |
5296 |
买入 |
| 09:38:09 |
20.79 |
27 |
5323 |
卖出 |
| 09:38:12 |
20.76 |
8 |
5331 |
卖出 |
| 09:38:15 |
20.78 |
44 |
5375 |
买入 |
| 09:38:18 |
20.83 |
110 |
5485 |
买入 |
| 09:38:24 |
20.75 |
6 |
5491 |
卖出 |
| 09:38:27 |
20.77 |
15 |
5506 |
买入 |
| 09:38:36 |
20.8 |
3 |
5509 |
买入 |
| 09:38:45 |
20.8 |
32 |
5541 |
买入 |
| 09:38:48 |
20.79 |
15 |
5556 |
卖出 |
| 09:38:54 |
20.82 |
5 |
5561 |
买入 |
| 09:38:57 |
20.82 |
1 |
5562 |
买入 |
| 09:39:00 |
20.82 |
8 |
5570 |
买入 |
| 09:39:06 |
20.82 |
9 |
5579 |
买入 |
| 09:39:09 |
20.82 |
7 |
5586 |
买入 |
| 09:39:15 |
20.83 |
8 |
5594 |
买入 |
| 09:39:18 |
20.82 |
41 |
5635 |
卖出 |
| 09:39:21 |
20.8 |
5 |
5640 |
卖出 |
| 09:39:24 |
20.81 |
3 |
5643 |
买入 |
| 09:39:30 |
20.83 |
42 |
5685 |
买入 |
| 09:39:36 |
20.81 |
4 |
5689 |
卖出 |
| 09:39:39 |
20.81 |
2 |
5691 |
买入 |
| 09:39:45 |
20.83 |
4 |
5695 |
买入 |
| 09:39:48 |
20.8 |
14 |
5709 |
卖出 |
| 09:39:51 |
20.83 |
85 |
5794 |
买入 |
| 09:39:54 |
20.82 |
5 |
5799 |
卖出 |
| 09:39:57 |
20.82 |
1 |
5800 |
买入 |
| 09:40:00 |
20.82 |
5 |
5805 |
买入 |
| 09:40:03 |
20.8 |
25 |
5830 |
卖出 |
| 09:40:06 |
20.82 |
53 |
5883 |
买入 |
| 09:40:09 |
20.81 |
7 |
5890 |
卖出 |
| 09:40:12 |
20.82 |
37 |
5927 |
买入 |
| 09:40:15 |
20.8 |
11 |
5938 |
卖出 |
| 09:40:18 |
20.8 |
4 |
5942 |
卖出 |
| 09:40:21 |
20.81 |
8 |
5950 |
买入 |
| 09:40:24 |
20.8 |
2 |
5952 |
卖出 |
| 09:40:27 |
20.8 |
28 |
5980 |
卖出 |
| 09:40:30 |
20.8 |
2 |
5982 |
买入 |
| 09:40:33 |
20.79 |
1 |
5983 |
卖出 |
| 09:40:36 |
20.78 |
11 |
5994 |
卖出 |
| 09:40:39 |
20.78 |
15 |
6009 |
卖出 |
| 09:40:42 |
20.77 |
8 |
6017 |
卖出 |
| 09:40:45 |
20.78 |
30 |
6047 |
买入 |
| 09:40:48 |
20.78 |
61 |
6108 |
买入 |
| 09:40:51 |
20.79 |
18 |
6126 |
买入 |
| 09:40:57 |
20.79 |
2 |
6128 |
卖出 |
| 09:41:00 |
20.76 |
135 |
6263 |
卖出 |
| 09:41:03 |
20.8 |
23 |
6286 |
买入 |
| 09:41:06 |
20.8 |
7 |
6293 |
卖出 |
| 09:41:09 |
20.8 |
47 |
6340 |
卖出 |
| 09:41:12 |
20.8 |
1 |
6341 |
卖出 |
| 09:41:15 |
20.78 |
2 |
6343 |
卖出 |
| 09:41:18 |
20.77 |
48 |
6391 |
买入 |
| 09:41:21 |
20.78 |
16 |
6407 |
买入 |
| 09:41:27 |
20.78 |
4 |
6411 |
卖出 |
| 09:41:30 |
20.78 |
11 |
6422 |
卖出 |
| 09:41:36 |
20.78 |
4 |
6426 |
买入 |
| 09:41:39 |
20.79 |
13 |
6439 |
卖出 |
| 09:41:48 |
20.77 |
25 |
6464 |
卖出 |
| 09:41:51 |
20.79 |
6 |
6470 |
买入 |
| 09:41:54 |
20.79 |
5 |
6475 |
买入 |
| 09:41:57 |
20.79 |
7 |
6482 |
买入 |
| 09:42:00 |
20.79 |
108 |
6590 |
买入 |
| 09:42:03 |
20.81 |
56 |
6646 |
买入 |
| 09:42:06 |
20.82 |
58 |
6704 |
买入 |
| 09:42:09 |
20.82 |
44 |
6748 |
买入 |
| 09:42:12 |
20.83 |
7 |
6755 |
买入 |
| 09:42:15 |
20.84 |
2 |
6757 |
买入 |
| 09:42:18 |
20.84 |
15 |
6772 |
买入 |
| 09:42:24 |
20.88 |
51 |
6823 |
买入 |
| 09:42:27 |
20.85 |
20 |
6843 |
卖出 |
| 09:42:30 |
20.88 |
22 |
6865 |
买入 |
| 09:42:33 |
20.88 |
4 |
6869 |
买入 |
| 09:42:36 |
20.88 |
43 |
6912 |
买入 |
| 09:42:39 |
20.9 |
9 |
6921 |
买入 |
| 09:42:42 |
20.88 |
6 |
6927 |
卖出 |
| 09:42:45 |
20.88 |
83 |
7010 |
卖出 |
| 09:42:48 |
20.9 |
9 |
7019 |
买入 |
| 09:42:51 |
20.9 |
7 |
7026 |
买入 |
| 09:42:54 |
20.86 |
17 |
7043 |
卖出 |
| 09:42:57 |
20.94 |
32 |
7075 |
买入 |
| 09:43:03 |
20.95 |
40 |
7115 |
买入 |
| 09:43:06 |
20.94 |
13 |
7128 |
卖出 |
| 09:43:09 |
20.91 |
31 |
7159 |
卖出 |
| 09:43:12 |
20.9 |
24 |
7183 |
卖出 |
| 09:43:15 |
20.89 |
42 |
7225 |
卖出 |
| 09:43:18 |
20.91 |
42 |
7267 |
买入 |
| 09:43:24 |
20.88 |
9 |
7276 |
卖出 |
| 09:43:27 |
20.86 |
12 |
7288 |
卖出 |
| 09:43:30 |
20.86 |
23 |
7311 |
卖出 |
| 09:43:33 |
20.88 |
9 |
7320 |
卖出 |
| 09:43:36 |
20.89 |
2 |
7322 |
买入 |
| 09:43:42 |
20.89 |
5 |
7327 |
买入 |
| 09:43:45 |
20.89 |
14 |
7341 |
买入 |
| 09:43:48 |
20.86 |
142 |
7483 |
卖出 |
| 09:43:51 |
20.85 |
19 |
7502 |
卖出 |
| 09:43:54 |
20.86 |
16 |
7518 |
买入 |