中航沈飞[600760]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
49.9 |
1 |
1 |
集合竞价 |
| 09:15:04 |
49.08 |
50 |
50 |
集合竞价 |
| 09:15:07 |
49.99 |
82 |
82 |
集合竞价 |
| 09:15:10 |
49.99 |
83 |
83 |
集合竞价 |
| 09:15:31 |
50 |
90 |
90 |
集合竞价 |
| 09:15:43 |
50 |
90 |
90 |
集合竞价 |
| 09:15:49 |
50 |
99 |
99 |
集合竞价 |
| 09:16:07 |
50 |
111 |
111 |
集合竞价 |
| 09:16:31 |
50 |
111 |
111 |
集合竞价 |
| 09:16:52 |
50 |
112 |
112 |
集合竞价 |
| 09:16:55 |
50 |
114 |
114 |
集合竞价 |
| 09:17:04 |
50 |
132 |
132 |
集合竞价 |
| 09:17:16 |
50 |
144 |
144 |
集合竞价 |
| 09:17:19 |
50 |
148 |
148 |
集合竞价 |
| 09:17:22 |
50 |
147 |
147 |
集合竞价 |
| 09:17:25 |
50 |
159 |
159 |
集合竞价 |
| 09:17:34 |
50 |
160 |
160 |
集合竞价 |
| 09:17:52 |
50 |
165 |
165 |
集合竞价 |
| 09:17:55 |
50 |
157 |
157 |
集合竞价 |
| 09:18:13 |
50 |
157 |
157 |
集合竞价 |
| 09:18:19 |
50 |
163 |
163 |
集合竞价 |
| 09:18:25 |
50 |
162 |
162 |
集合竞价 |
| 09:18:31 |
50 |
164 |
164 |
集合竞价 |
| 09:18:49 |
50 |
176 |
176 |
集合竞价 |
| 09:18:58 |
50 |
177 |
177 |
集合竞价 |
| 09:19:01 |
50 |
177 |
177 |
集合竞价 |
| 09:19:13 |
50 |
178 |
178 |
集合竞价 |
| 09:19:19 |
50 |
180 |
180 |
集合竞价 |
| 09:19:34 |
50 |
180 |
180 |
集合竞价 |
| 09:19:37 |
50 |
182 |
182 |
集合竞价 |
| 09:19:40 |
50 |
180 |
180 |
集合竞价 |
| 09:19:46 |
50 |
180 |
180 |
集合竞价 |
| 09:19:49 |
50 |
180 |
180 |
集合竞价 |
| 09:19:52 |
50 |
180 |
180 |
集合竞价 |
| 09:19:55 |
50 |
185 |
185 |
集合竞价 |
| 09:19:58 |
50 |
185 |
185 |
集合竞价 |
| 09:20:04 |
50 |
190 |
190 |
集合竞价 |
| 09:20:07 |
50 |
202 |
202 |
集合竞价 |
| 09:20:13 |
50 |
211 |
211 |
集合竞价 |
| 09:20:25 |
50 |
211 |
211 |
集合竞价 |
| 09:20:31 |
50 |
225 |
225 |
集合竞价 |
| 09:20:37 |
50 |
225 |
225 |
集合竞价 |
| 09:20:46 |
50 |
225 |
225 |
集合竞价 |
| 09:20:52 |
50 |
240 |
240 |
集合竞价 |
| 09:20:55 |
50 |
240 |
240 |
集合竞价 |
| 09:20:58 |
50 |
241 |
241 |
集合竞价 |
| 09:21:10 |
50 |
241 |
241 |
集合竞价 |
| 09:21:16 |
50 |
241 |
241 |
集合竞价 |
| 09:21:19 |
50 |
242 |
242 |
集合竞价 |
| 09:21:22 |
50 |
244 |
244 |
集合竞价 |
| 09:21:25 |
50 |
245 |
245 |
集合竞价 |
| 09:21:31 |
50 |
245 |
245 |
集合竞价 |
| 09:21:37 |
50 |
245 |
245 |
集合竞价 |
| 09:21:43 |
50 |
246 |
246 |
集合竞价 |
| 09:21:46 |
50 |
248 |
248 |
集合竞价 |
| 09:21:49 |
50 |
248 |
248 |
集合竞价 |
| 09:21:58 |
50 |
250 |
250 |
集合竞价 |
| 09:22:01 |
50 |
250 |
250 |
集合竞价 |
| 09:22:13 |
50 |
250 |
250 |
集合竞价 |
| 09:22:16 |
50 |
280 |
280 |
集合竞价 |
| 09:22:28 |
50 |
280 |
280 |
集合竞价 |
| 09:22:31 |
50 |
280 |
280 |
集合竞价 |
| 09:22:40 |
50 |
280 |
280 |
集合竞价 |
| 09:22:43 |
50 |
280 |
280 |
集合竞价 |
| 09:22:46 |
50 |
280 |
280 |
集合竞价 |
| 09:22:49 |
50 |
310 |
310 |
集合竞价 |
| 09:22:52 |
50 |
310 |
310 |
集合竞价 |
| 09:22:58 |
50 |
311 |
311 |
集合竞价 |
| 09:23:01 |
50 |
318 |
318 |
集合竞价 |
| 09:23:07 |
50 |
319 |
319 |
集合竞价 |
| 09:23:10 |
50 |
319 |
319 |
集合竞价 |
| 09:23:13 |
50 |
319 |
319 |
集合竞价 |
| 09:23:19 |
50 |
319 |
319 |
集合竞价 |
| 09:23:22 |
50 |
320 |
320 |
集合竞价 |
| 09:23:28 |
50 |
322 |
322 |
集合竞价 |
| 09:23:31 |
50 |
328 |
328 |
集合竞价 |
| 09:23:34 |
50 |
328 |
328 |
集合竞价 |
| 09:23:37 |
50 |
328 |
328 |
集合竞价 |
| 09:23:43 |
50 |
328 |
328 |
集合竞价 |
| 09:23:49 |
50.1 |
330 |
330 |
集合竞价 |
| 09:23:58 |
50 |
473 |
473 |
集合竞价 |
| 09:24:01 |
50 |
478 |
478 |
集合竞价 |
| 09:24:04 |
50 |
511 |
511 |
集合竞价 |
| 09:24:07 |
50 |
525 |
525 |
集合竞价 |
| 09:24:10 |
50 |
532 |
532 |
集合竞价 |
| 09:24:13 |
50 |
559 |
559 |
集合竞价 |
| 09:24:16 |
50 |
583 |
583 |
集合竞价 |
| 09:24:19 |
50 |
624 |
624 |
集合竞价 |
| 09:24:22 |
50 |
628 |
628 |
集合竞价 |
| 09:24:25 |
50 |
653 |
653 |
集合竞价 |
| 09:24:28 |
50 |
670 |
670 |
集合竞价 |
| 09:24:31 |
50.13 |
682 |
682 |
集合竞价 |
| 09:24:34 |
50.13 |
687 |
687 |
集合竞价 |
| 09:24:40 |
50.13 |
687 |
687 |
集合竞价 |
| 09:24:43 |
50.13 |
699 |
699 |
集合竞价 |
| 09:24:46 |
50.13 |
757 |
757 |
集合竞价 |
| 09:24:49 |
50.13 |
760 |
760 |
集合竞价 |
| 09:24:52 |
50.25 |
779 |
779 |
集合竞价 |
| 09:24:55 |
50.28 |
801 |
801 |
集合竞价 |
| 09:24:58 |
50.3 |
839 |
839 |
集合竞价 |
| 09:25:01 |
50.4 |
844 |
844 |
集合竞价 |
| 09:25:05 |
50.4 |
844 |
1688 |
卖出 |
| 09:30:01 |
50.64 |
377 |
2065 |
买入 |
| 09:30:04 |
50.4 |
589 |
2654 |
卖出 |
| 09:30:07 |
50.46 |
367 |
3021 |
买入 |
| 09:30:10 |
50.59 |
564 |
3585 |
买入 |
| 09:30:13 |
50.64 |
80 |
3665 |
买入 |
| 09:30:16 |
50.44 |
50 |
3715 |
卖出 |
| 09:30:19 |
50.4 |
190 |
3905 |
卖出 |
| 09:30:22 |
50.3 |
134 |
4039 |
卖出 |
| 09:30:25 |
50.29 |
422 |
4461 |
卖出 |
| 09:30:28 |
50.14 |
88 |
4549 |
卖出 |
| 09:30:31 |
50.19 |
65 |
4614 |
买入 |
| 09:30:34 |
50.13 |
396 |
5010 |
卖出 |
| 09:30:37 |
50.13 |
109 |
5119 |
卖出 |
| 09:30:40 |
50.1 |
81 |
5200 |
卖出 |
| 09:30:43 |
50.28 |
96 |
5296 |
买入 |
| 09:30:46 |
50.28 |
47 |
5343 |
买入 |
| 09:30:49 |
50.27 |
33 |
5376 |
卖出 |
| 09:30:52 |
50.28 |
172 |
5548 |
买入 |
| 09:30:55 |
50.38 |
152 |
5700 |
买入 |
| 09:30:58 |
50.3 |
80 |
5780 |
卖出 |
| 09:31:01 |
50.48 |
104 |
5884 |
买入 |
| 09:31:04 |
50.42 |
64 |
5948 |
卖出 |
| 09:31:07 |
50.49 |
84 |
6032 |
买入 |
| 09:31:10 |
50.59 |
132 |
6164 |
买入 |
| 09:31:13 |
50.55 |
26 |
6190 |
卖出 |
| 09:31:16 |
50.55 |
54 |
6244 |
买入 |
| 09:31:19 |
50.58 |
15 |
6259 |
买入 |
| 09:31:22 |
50.59 |
39 |
6298 |
买入 |
| 09:31:25 |
50.55 |
173 |
6471 |
卖出 |
| 09:31:28 |
50.55 |
69 |
6540 |
卖出 |
| 09:31:31 |
50.5 |
182 |
6722 |
卖出 |
| 09:31:34 |
50.59 |
90 |
6812 |
买入 |
| 09:31:37 |
50.59 |
97 |
6909 |
买入 |
| 09:31:40 |
50.58 |
10 |
6919 |
买入 |
| 09:31:43 |
50.59 |
66 |
6985 |
买入 |
| 09:31:46 |
50.58 |
25 |
7010 |
卖出 |
| 09:31:49 |
50.59 |
78 |
7088 |
卖出 |
| 09:31:52 |
50.61 |
164 |
7252 |
买入 |
| 09:31:55 |
50.63 |
120 |
7372 |
买入 |
| 09:31:58 |
50.63 |
26 |
7398 |
买入 |
| 09:32:01 |
50.63 |
49 |
7447 |
卖出 |
| 09:32:04 |
50.64 |
35 |
7482 |
买入 |
| 09:32:07 |
50.64 |
70 |
7552 |
卖出 |
| 09:32:10 |
50.65 |
100 |
7652 |
买入 |
| 09:32:13 |
50.66 |
116 |
7768 |
买入 |
| 09:32:16 |
50.67 |
84 |
7852 |
卖出 |
| 09:32:19 |
50.66 |
5 |
7857 |
卖出 |
| 09:32:22 |
50.7 |
119 |
7976 |
买入 |
| 09:32:25 |
50.66 |
33 |
8009 |
卖出 |
| 09:32:28 |
50.7 |
20 |
8029 |
买入 |
| 09:32:31 |
50.7 |
11 |
8040 |
买入 |
| 09:32:34 |
50.7 |
42 |
8082 |
卖出 |
| 09:32:37 |
50.7 |
13 |
8095 |
卖出 |
| 09:32:40 |
50.75 |
93 |
8188 |
买入 |
| 09:32:43 |
50.76 |
17 |
8205 |
买入 |
| 09:32:46 |
50.76 |
14 |
8219 |
买入 |
| 09:32:49 |
50.75 |
86 |
8305 |
卖出 |
| 09:32:52 |
50.79 |
47 |
8352 |
买入 |
| 09:32:55 |
50.75 |
61 |
8413 |
卖出 |
| 09:32:58 |
50.75 |
86 |
8499 |
卖出 |
| 09:33:01 |
50.7 |
493 |
8992 |
卖出 |
| 09:33:04 |
50.7 |
149 |
9141 |
买入 |
| 09:33:07 |
50.75 |
52 |
9193 |
买入 |
| 09:33:10 |
50.78 |
73 |
9266 |
买入 |
| 09:33:13 |
50.8 |
301 |
9567 |
买入 |
| 09:33:16 |
50.98 |
48 |
9615 |
买入 |
| 09:33:19 |
50.99 |
75 |
9690 |
买入 |
| 09:33:22 |
50.98 |
220 |
9910 |
卖出 |
| 09:33:25 |
51.01 |
168 |
10078 |
买入 |
| 09:33:28 |
51.03 |
44 |
10122 |
买入 |
| 09:33:31 |
51.06 |
36 |
10158 |
买入 |
| 09:33:34 |
51.06 |
10 |
10168 |
卖出 |
| 09:33:37 |
51.07 |
44 |
10212 |
卖出 |
| 09:33:40 |
51.1 |
32 |
10244 |
买入 |
| 09:33:43 |
51.07 |
160 |
10404 |
卖出 |
| 09:33:46 |
51.1 |
76 |
10480 |
买入 |
| 09:33:49 |
51.1 |
236 |
10716 |
买入 |
| 09:33:52 |
51.1 |
95 |
10811 |
买入 |
| 09:33:55 |
51.1 |
15 |
10826 |
卖出 |
| 09:33:58 |
51.15 |
39 |
10865 |
买入 |
| 09:34:01 |
51.12 |
74 |
10939 |
卖出 |
| 09:34:04 |
51.18 |
13 |
10952 |
买入 |
| 09:34:07 |
51.1 |
107 |
11059 |
卖出 |
| 09:34:10 |
51.09 |
283 |
11342 |
卖出 |
| 09:34:13 |
51.07 |
87 |
11429 |
卖出 |
| 09:34:16 |
51.05 |
52 |
11481 |
卖出 |
| 09:34:19 |
51.05 |
20 |
11501 |
买入 |
| 09:34:22 |
51.02 |
96 |
11597 |
卖出 |
| 09:34:25 |
51 |
79 |
11676 |
卖出 |
| 09:34:28 |
50.98 |
19 |
11695 |
卖出 |
| 09:34:31 |
50.95 |
96 |
11791 |
卖出 |
| 09:34:34 |
50.9 |
10 |
11801 |
卖出 |
| 09:34:37 |
50.9 |
66 |
11867 |
卖出 |
| 09:34:40 |
50.87 |
43 |
11910 |
买入 |
| 09:34:43 |
50.9 |
185 |
12095 |
买入 |
| 09:34:46 |
50.89 |
58 |
12153 |
卖出 |
| 09:34:49 |
50.94 |
143 |
12296 |
买入 |
| 09:34:52 |
50.91 |
61 |
12357 |
卖出 |
| 09:34:55 |
50.89 |
155 |
12512 |
卖出 |
| 09:34:58 |
50.89 |
28 |
12540 |
买入 |
| 09:35:01 |
50.86 |
26 |
12566 |
卖出 |
| 09:35:04 |
50.86 |
67 |
12633 |
卖出 |
| 09:35:07 |
50.86 |
143 |
12776 |
买入 |
| 09:35:10 |
50.84 |
96 |
12872 |
卖出 |
| 09:35:13 |
50.79 |
56 |
12928 |
卖出 |
| 09:35:16 |
50.78 |
159 |
13087 |
卖出 |
| 09:35:19 |
50.7 |
53 |
13140 |
卖出 |
| 09:35:22 |
50.7 |
33 |
13173 |
卖出 |
| 09:35:25 |
50.7 |
72 |
13245 |
买入 |
| 09:35:28 |
50.69 |
87 |
13332 |
卖出 |
| 09:35:31 |
50.68 |
135 |
13467 |
卖出 |
| 09:35:34 |
50.67 |
81 |
13548 |
卖出 |
| 09:35:37 |
50.67 |
53 |
13601 |
卖出 |
| 09:35:40 |
50.65 |
114 |
13715 |
卖出 |
| 09:35:43 |
50.7 |
84 |
13799 |
买入 |
| 09:35:46 |
50.78 |
105 |
13904 |
买入 |
| 09:35:49 |
50.84 |
50 |
13954 |
买入 |
| 09:35:52 |
50.84 |
44 |
13998 |
买入 |
| 09:35:55 |
50.85 |
28 |
14026 |
买入 |
| 09:35:58 |
50.85 |
111 |
14137 |
买入 |
| 09:36:01 |
50.88 |
167 |
14304 |
买入 |
| 09:36:04 |
50.88 |
27 |
14331 |
卖出 |
| 09:36:07 |
50.91 |
281 |
14612 |
买入 |
| 09:36:10 |
50.99 |
52 |
14664 |
买入 |
| 09:36:13 |
50.99 |
333 |
14997 |
买入 |
| 09:36:16 |
50.93 |
129 |
15126 |
卖出 |
| 09:36:19 |
50.9 |
63 |
15189 |
卖出 |
| 09:36:22 |
50.85 |
73 |
15262 |
卖出 |
| 09:36:25 |
51 |
592 |
15854 |
买入 |
| 09:36:28 |
50.9 |
56 |
15910 |
卖出 |
| 09:36:31 |
50.91 |
82 |
15992 |
卖出 |
| 09:36:34 |
50.9 |
57 |
16049 |
卖出 |
| 09:36:37 |
50.9 |
88 |
16137 |
买入 |
| 09:36:40 |
50.9 |
51 |
16188 |
买入 |
| 09:36:43 |
50.9 |
85 |
16273 |
卖出 |
| 09:36:46 |
50.87 |
71 |
16344 |
卖出 |
| 09:36:49 |
50.86 |
52 |
16396 |
卖出 |
| 09:36:52 |
50.87 |
36 |
16432 |
买入 |
| 09:36:55 |
50.9 |
48 |
16480 |
买入 |
| 09:36:58 |
50.89 |
64 |
16544 |
卖出 |
| 09:37:01 |
50.91 |
32 |
16576 |
买入 |
| 09:37:04 |
50.94 |
35 |
16611 |
买入 |
| 09:37:07 |
50.95 |
129 |
16740 |
买入 |
| 09:37:10 |
51 |
88 |
16828 |
买入 |
| 09:37:13 |
51.01 |
74 |
16902 |
买入 |
| 09:37:16 |
51.06 |
52 |
16954 |
买入 |
| 09:37:19 |
51.06 |
66 |
17020 |
买入 |
| 09:37:22 |
51.08 |
48 |
17068 |
买入 |
| 09:37:25 |
51.14 |
79 |
17147 |
买入 |
| 09:37:28 |
51.15 |
67 |
17214 |
买入 |
| 09:37:31 |
51.17 |
48 |
17262 |
买入 |
| 09:37:34 |
51.2 |
100 |
17362 |
买入 |
| 09:37:37 |
51.32 |
115 |
17477 |
买入 |
| 09:37:40 |
51.32 |
14 |
17491 |
买入 |
| 09:37:43 |
51.32 |
38 |
17529 |
卖出 |
| 09:37:46 |
51.36 |
84 |
17613 |
买入 |
| 09:37:49 |
51.38 |
16 |
17629 |
买入 |
| 09:37:52 |
51.37 |
110 |
17739 |
卖出 |
| 09:37:55 |
51.39 |
177 |
17916 |
卖出 |
| 09:37:58 |
51.38 |
81 |
17997 |
卖出 |
| 09:38:01 |
51.35 |
226 |
18223 |
卖出 |
| 09:38:04 |
51.36 |
479 |
18702 |
买入 |
| 09:38:07 |
51.35 |
151 |
18853 |
卖出 |
| 09:38:10 |
51.27 |
54 |
18907 |
卖出 |
| 09:38:13 |
51.19 |
111 |
19018 |
卖出 |
| 09:38:16 |
51.26 |
226 |
19244 |
买入 |
| 09:38:19 |
51.26 |
393 |
19637 |
卖出 |
| 09:38:22 |
51.31 |
114 |
19751 |
买入 |
| 09:38:25 |
51.18 |
175 |
19926 |
卖出 |
| 09:38:28 |
51.25 |
57 |
19983 |
买入 |
| 09:38:31 |
51.14 |
46 |
20029 |
卖出 |
| 09:38:34 |
51.18 |
27 |
20056 |
买入 |
| 09:38:37 |
51.19 |
32 |
20088 |
买入 |
| 09:38:40 |
51.2 |
141 |
20229 |
买入 |
| 09:38:43 |
51.19 |
62 |
20291 |
卖出 |
| 09:38:46 |
51.14 |
52 |
20343 |
卖出 |
| 09:38:49 |
51.25 |
65 |
20408 |
买入 |
| 09:38:52 |
51.23 |
57 |
20465 |
卖出 |
| 09:38:55 |
51.25 |
144 |
20609 |
买入 |
| 09:38:58 |
51.25 |
101 |
20710 |
买入 |
| 09:39:01 |
51.25 |
171 |
20881 |
买入 |
| 09:39:04 |
51.25 |
155 |
21036 |
卖出 |
| 09:39:07 |
51.26 |
137 |
21173 |
买入 |
| 09:39:10 |
51.25 |
61 |
21234 |
卖出 |
| 09:39:13 |
51.26 |
96 |
21330 |
卖出 |
| 09:39:16 |
51.2 |
102 |
21432 |
卖出 |
| 09:39:19 |
51.26 |
111 |
21543 |
买入 |
| 09:39:22 |
51.16 |
33 |
21576 |
卖出 |
| 09:39:25 |
51.13 |
90 |
21666 |
卖出 |
| 09:39:28 |
51.12 |
114 |
21780 |
卖出 |
| 09:39:31 |
51.1 |
164 |
21944 |
卖出 |
| 09:39:34 |
51.09 |
40 |
21984 |
卖出 |
| 09:39:37 |
51.07 |
9 |
21993 |
卖出 |
| 09:39:40 |
51.13 |
133 |
22126 |
买入 |
| 09:39:43 |
51.12 |
21 |
22147 |
卖出 |
| 09:39:46 |
51.15 |
42 |
22189 |
买入 |
| 09:39:49 |
51.19 |
115 |
22304 |
买入 |
| 09:39:52 |
51.21 |
32 |
22336 |
买入 |