中航高科[600862]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
21.13 |
39 |
39 |
集合竞价 |
| 09:15:07 |
21.13 |
96 |
96 |
集合竞价 |
| 09:15:10 |
21.13 |
111 |
111 |
集合竞价 |
| 09:15:13 |
21.13 |
115 |
115 |
集合竞价 |
| 09:15:40 |
21.13 |
120 |
120 |
集合竞价 |
| 09:16:07 |
21.13 |
133 |
133 |
集合竞价 |
| 09:16:16 |
21.13 |
133 |
133 |
集合竞价 |
| 09:16:28 |
21.13 |
135 |
135 |
集合竞价 |
| 09:16:58 |
21.13 |
138 |
138 |
集合竞价 |
| 09:17:28 |
21.13 |
140 |
140 |
集合竞价 |
| 09:17:34 |
21.13 |
140 |
140 |
集合竞价 |
| 09:18:28 |
21.13 |
141 |
141 |
集合竞价 |
| 09:18:55 |
21.13 |
144 |
144 |
集合竞价 |
| 09:19:25 |
21.13 |
144 |
144 |
集合竞价 |
| 09:19:28 |
21.13 |
144 |
144 |
集合竞价 |
| 09:19:37 |
21.13 |
145 |
145 |
集合竞价 |
| 09:19:46 |
21.13 |
145 |
145 |
集合竞价 |
| 09:19:49 |
21.13 |
152 |
152 |
集合竞价 |
| 09:19:58 |
21.13 |
152 |
152 |
集合竞价 |
| 09:20:13 |
21.13 |
152 |
152 |
集合竞价 |
| 09:20:25 |
21.13 |
153 |
153 |
集合竞价 |
| 09:20:28 |
21.12 |
153 |
153 |
集合竞价 |
| 09:20:31 |
21.12 |
173 |
173 |
集合竞价 |
| 09:20:46 |
21.12 |
173 |
173 |
集合竞价 |
| 09:20:52 |
21.12 |
183 |
183 |
集合竞价 |
| 09:20:55 |
21.12 |
183 |
183 |
集合竞价 |
| 09:20:58 |
21.12 |
183 |
183 |
集合竞价 |
| 09:21:01 |
21.12 |
215 |
215 |
集合竞价 |
| 09:21:04 |
21.13 |
295 |
295 |
集合竞价 |
| 09:21:07 |
21.13 |
295 |
295 |
集合竞价 |
| 09:21:28 |
21.13 |
297 |
297 |
集合竞价 |
| 09:21:43 |
21.13 |
297 |
297 |
集合竞价 |
| 09:21:46 |
21.13 |
299 |
299 |
集合竞价 |
| 09:21:49 |
21.13 |
299 |
299 |
集合竞价 |
| 09:21:52 |
21.12 |
304 |
304 |
集合竞价 |
| 09:21:58 |
21.12 |
304 |
304 |
集合竞价 |
| 09:22:01 |
21.12 |
316 |
316 |
集合竞价 |
| 09:22:10 |
21.12 |
316 |
316 |
集合竞价 |
| 09:22:19 |
21.12 |
376 |
376 |
集合竞价 |
| 09:22:43 |
21.12 |
379 |
379 |
集合竞价 |
| 09:22:46 |
21.12 |
382 |
382 |
集合竞价 |
| 09:23:01 |
21.12 |
436 |
436 |
集合竞价 |
| 09:23:04 |
21.12 |
463 |
463 |
集合竞价 |
| 09:23:10 |
21.12 |
463 |
463 |
集合竞价 |
| 09:23:13 |
21.12 |
463 |
463 |
集合竞价 |
| 09:23:19 |
21.12 |
465 |
465 |
集合竞价 |
| 09:23:25 |
21.12 |
465 |
465 |
集合竞价 |
| 09:23:34 |
21.12 |
465 |
465 |
集合竞价 |
| 09:23:40 |
21.12 |
466 |
466 |
集合竞价 |
| 09:23:49 |
21.12 |
471 |
471 |
集合竞价 |
| 09:23:58 |
21.12 |
471 |
471 |
集合竞价 |
| 09:24:04 |
21.12 |
480 |
480 |
集合竞价 |
| 09:24:07 |
21.12 |
480 |
480 |
集合竞价 |
| 09:24:10 |
21.12 |
482 |
482 |
集合竞价 |
| 09:24:16 |
21.12 |
482 |
482 |
集合竞价 |
| 09:24:28 |
21.12 |
532 |
532 |
集合竞价 |
| 09:24:40 |
21.12 |
532 |
532 |
集合竞价 |
| 09:24:46 |
21.12 |
540 |
540 |
集合竞价 |
| 09:24:49 |
21.12 |
542 |
542 |
集合竞价 |
| 09:24:55 |
21.12 |
564 |
564 |
集合竞价 |
| 09:24:58 |
21.12 |
676 |
676 |
集合竞价 |
| 09:25:01 |
21.12 |
741 |
741 |
集合竞价 |
| 09:25:06 |
21.12 |
741 |
1482 |
买入 |
| 09:30:01 |
21.2 |
689 |
2171 |
买入 |
| 09:30:04 |
21.15 |
374 |
2545 |
卖出 |
| 09:30:07 |
21.26 |
174 |
2719 |
买入 |
| 09:30:10 |
21.27 |
440 |
3159 |
买入 |
| 09:30:13 |
21.35 |
73 |
3232 |
买入 |
| 09:30:16 |
21.39 |
135 |
3367 |
买入 |
| 09:30:19 |
21.48 |
54 |
3421 |
买入 |
| 09:30:22 |
21.51 |
25 |
3446 |
买入 |
| 09:30:25 |
21.53 |
57 |
3503 |
买入 |
| 09:30:28 |
21.6 |
75 |
3578 |
买入 |
| 09:30:31 |
21.59 |
59 |
3637 |
卖出 |
| 09:30:34 |
21.56 |
35 |
3672 |
卖出 |
| 09:30:37 |
21.51 |
160 |
3832 |
卖出 |
| 09:30:40 |
21.59 |
91 |
3923 |
买入 |
| 09:30:43 |
21.5 |
635 |
4558 |
卖出 |
| 09:30:46 |
21.5 |
225 |
4783 |
买入 |
| 09:30:49 |
21.42 |
66 |
4849 |
卖出 |
| 09:30:52 |
21.49 |
25 |
4874 |
买入 |
| 09:30:55 |
21.49 |
89 |
4963 |
买入 |
| 09:30:58 |
21.42 |
126 |
5089 |
卖出 |
| 09:31:01 |
21.46 |
37 |
5126 |
买入 |
| 09:31:04 |
21.47 |
89 |
5215 |
买入 |
| 09:31:07 |
21.45 |
67 |
5282 |
卖出 |
| 09:31:10 |
21.42 |
120 |
5402 |
卖出 |
| 09:31:13 |
21.41 |
64 |
5466 |
卖出 |
| 09:31:16 |
21.43 |
85 |
5551 |
买入 |
| 09:31:19 |
21.41 |
66 |
5617 |
卖出 |
| 09:31:22 |
21.38 |
47 |
5664 |
卖出 |
| 09:31:25 |
21.36 |
141 |
5805 |
卖出 |
| 09:31:28 |
21.4 |
77 |
5882 |
买入 |
| 09:31:31 |
21.41 |
182 |
6064 |
买入 |
| 09:31:34 |
21.4 |
23 |
6087 |
卖出 |
| 09:31:37 |
21.43 |
97 |
6184 |
买入 |
| 09:31:40 |
21.43 |
40 |
6224 |
买入 |
| 09:31:43 |
21.42 |
122 |
6346 |
卖出 |
| 09:31:46 |
21.45 |
31 |
6377 |
买入 |
| 09:31:49 |
21.46 |
61 |
6438 |
买入 |
| 09:31:52 |
21.45 |
21 |
6459 |
卖出 |
| 09:31:55 |
21.48 |
197 |
6656 |
买入 |
| 09:31:58 |
21.49 |
88 |
6744 |
买入 |
| 09:32:01 |
21.56 |
99 |
6843 |
买入 |
| 09:32:04 |
21.59 |
143 |
6986 |
买入 |
| 09:32:07 |
21.59 |
36 |
7022 |
买入 |
| 09:32:10 |
21.58 |
39 |
7061 |
买入 |
| 09:32:13 |
21.51 |
145 |
7206 |
卖出 |
| 09:32:16 |
21.51 |
59 |
7265 |
卖出 |
| 09:32:19 |
21.53 |
47 |
7312 |
买入 |
| 09:32:22 |
21.52 |
16 |
7328 |
卖出 |
| 09:32:25 |
21.5 |
200 |
7528 |
卖出 |
| 09:32:28 |
21.49 |
114 |
7642 |
卖出 |
| 09:32:31 |
21.48 |
222 |
7864 |
卖出 |
| 09:32:34 |
21.48 |
98 |
7962 |
买入 |
| 09:32:37 |
21.47 |
9 |
7971 |
卖出 |
| 09:32:40 |
21.42 |
7 |
7978 |
卖出 |
| 09:32:43 |
21.45 |
3 |
7981 |
买入 |
| 09:32:46 |
21.45 |
30 |
8011 |
买入 |
| 09:32:49 |
21.42 |
74 |
8085 |
卖出 |
| 09:32:52 |
21.43 |
31 |
8116 |
买入 |
| 09:32:55 |
21.41 |
245 |
8361 |
卖出 |
| 09:32:58 |
21.42 |
76 |
8437 |
买入 |
| 09:33:01 |
21.42 |
239 |
8676 |
买入 |
| 09:33:04 |
21.4 |
92 |
8768 |
卖出 |
| 09:33:07 |
21.42 |
149 |
8917 |
买入 |
| 09:33:10 |
21.42 |
112 |
9029 |
卖出 |
| 09:33:13 |
21.42 |
33 |
9062 |
买入 |
| 09:33:16 |
21.47 |
60 |
9122 |
买入 |
| 09:33:19 |
21.52 |
74 |
9196 |
买入 |
| 09:33:22 |
21.56 |
29 |
9225 |
买入 |
| 09:33:25 |
21.56 |
98 |
9323 |
卖出 |
| 09:33:28 |
21.56 |
125 |
9448 |
卖出 |
| 09:33:31 |
21.59 |
188 |
9636 |
买入 |
| 09:33:34 |
21.59 |
94 |
9730 |
卖出 |
| 09:33:37 |
21.56 |
47 |
9777 |
卖出 |
| 09:33:40 |
21.52 |
13 |
9790 |
卖出 |
| 09:33:43 |
21.56 |
73 |
9863 |
买入 |
| 09:33:46 |
21.55 |
36 |
9899 |
卖出 |
| 09:33:49 |
21.55 |
117 |
10016 |
卖出 |
| 09:33:52 |
21.54 |
59 |
10075 |
卖出 |
| 09:33:55 |
21.52 |
54 |
10129 |
卖出 |
| 09:33:58 |
21.52 |
25 |
10154 |
卖出 |
| 09:34:01 |
21.5 |
60 |
10214 |
卖出 |
| 09:34:04 |
21.55 |
93 |
10307 |
买入 |
| 09:34:07 |
21.53 |
92 |
10399 |
卖出 |
| 09:34:10 |
21.56 |
40 |
10439 |
买入 |
| 09:34:13 |
21.56 |
43 |
10482 |
卖出 |
| 09:34:16 |
21.55 |
18 |
10500 |
卖出 |
| 09:34:19 |
21.56 |
56 |
10556 |
买入 |
| 09:34:22 |
21.56 |
32 |
10588 |
卖出 |
| 09:34:25 |
21.56 |
55 |
10643 |
卖出 |
| 09:34:28 |
21.57 |
41 |
10684 |
买入 |
| 09:34:31 |
21.56 |
31 |
10715 |
卖出 |
| 09:34:34 |
21.54 |
94 |
10809 |
卖出 |
| 09:34:37 |
21.56 |
23 |
10832 |
买入 |
| 09:34:40 |
21.58 |
55 |
10887 |
买入 |
| 09:34:43 |
21.56 |
43 |
10930 |
卖出 |
| 09:34:46 |
21.57 |
18 |
10948 |
买入 |
| 09:34:49 |
21.58 |
6 |
10954 |
买入 |
| 09:34:52 |
21.57 |
14 |
10968 |
卖出 |
| 09:34:55 |
21.56 |
19 |
10987 |
卖出 |
| 09:34:58 |
21.58 |
66 |
11053 |
买入 |
| 09:35:01 |
21.54 |
98 |
11151 |
卖出 |
| 09:35:04 |
21.54 |
27 |
11178 |
卖出 |
| 09:35:07 |
21.53 |
194 |
11372 |
卖出 |
| 09:35:10 |
21.53 |
4 |
11376 |
卖出 |
| 09:35:13 |
21.54 |
168 |
11544 |
买入 |
| 09:35:16 |
21.55 |
95 |
11639 |
卖出 |
| 09:35:19 |
21.52 |
48 |
11687 |
卖出 |
| 09:35:22 |
21.5 |
23 |
11710 |
卖出 |
| 09:35:25 |
21.48 |
24 |
11734 |
卖出 |
| 09:35:28 |
21.47 |
3 |
11737 |
卖出 |
| 09:35:31 |
21.47 |
44 |
11781 |
买入 |
| 09:35:34 |
21.47 |
31 |
11812 |
买入 |
| 09:35:37 |
21.47 |
17 |
11829 |
卖出 |
| 09:35:40 |
21.47 |
40 |
11869 |
卖出 |
| 09:35:43 |
21.46 |
26 |
11895 |
卖出 |
| 09:35:46 |
21.45 |
20 |
11915 |
卖出 |
| 09:35:49 |
21.43 |
19 |
11934 |
卖出 |
| 09:35:52 |
21.46 |
49 |
11983 |
买入 |
| 09:35:55 |
21.43 |
14 |
11997 |
卖出 |
| 09:35:58 |
21.45 |
57 |
12054 |
买入 |
| 09:36:01 |
21.46 |
17 |
12071 |
买入 |
| 09:36:04 |
21.4 |
121 |
12192 |
卖出 |
| 09:36:07 |
21.4 |
34 |
12226 |
买入 |
| 09:36:10 |
21.39 |
33 |
12259 |
卖出 |
| 09:36:13 |
21.37 |
57 |
12316 |
卖出 |
| 09:36:16 |
21.36 |
43 |
12359 |
卖出 |
| 09:36:19 |
21.36 |
42 |
12401 |
买入 |
| 09:36:22 |
21.35 |
11 |
12412 |
卖出 |
| 09:36:25 |
21.31 |
39 |
12451 |
卖出 |
| 09:36:28 |
21.31 |
32 |
12483 |
买入 |
| 09:36:31 |
21.31 |
163 |
12646 |
买入 |
| 09:36:34 |
21.31 |
176 |
12822 |
买入 |
| 09:36:37 |
21.3 |
388 |
13210 |
卖出 |
| 09:36:40 |
21.28 |
41 |
13251 |
买入 |
| 09:36:43 |
21.24 |
32 |
13283 |
卖出 |
| 09:36:46 |
21.28 |
36 |
13319 |
买入 |
| 09:36:49 |
21.28 |
11 |
13330 |
卖出 |
| 09:36:52 |
21.25 |
10 |
13340 |
卖出 |
| 09:36:55 |
21.25 |
40 |
13380 |
卖出 |
| 09:36:58 |
21.24 |
60 |
13440 |
卖出 |
| 09:37:01 |
21.24 |
45 |
13485 |
卖出 |
| 09:37:04 |
21.24 |
26 |
13511 |
买入 |
| 09:37:07 |
21.26 |
150 |
13661 |
买入 |
| 09:37:10 |
21.26 |
63 |
13724 |
买入 |
| 09:37:13 |
21.28 |
88 |
13812 |
买入 |
| 09:37:16 |
21.31 |
136 |
13948 |
买入 |
| 09:37:19 |
21.37 |
55 |
14003 |
买入 |
| 09:37:22 |
21.3 |
241 |
14244 |
卖出 |
| 09:37:25 |
21.37 |
115 |
14359 |
买入 |
| 09:37:28 |
21.32 |
63 |
14422 |
卖出 |
| 09:37:31 |
21.33 |
44 |
14466 |
买入 |
| 09:37:34 |
21.4 |
12 |
14478 |
买入 |
| 09:37:37 |
21.38 |
49 |
14527 |
卖出 |
| 09:37:40 |
21.38 |
1 |
14528 |
买入 |
| 09:37:43 |
21.37 |
6 |
14534 |
卖出 |
| 09:37:46 |
21.4 |
19 |
14553 |
买入 |
| 09:37:49 |
21.4 |
43 |
14596 |
买入 |
| 09:37:52 |
21.41 |
42 |
14638 |
买入 |
| 09:37:55 |
21.4 |
24 |
14662 |
卖出 |
| 09:37:58 |
21.39 |
28 |
14690 |
卖出 |
| 09:38:01 |
21.38 |
76 |
14766 |
卖出 |
| 09:38:04 |
21.36 |
12 |
14778 |
卖出 |
| 09:38:07 |
21.35 |
92 |
14870 |
卖出 |
| 09:38:10 |
21.33 |
119 |
14989 |
卖出 |
| 09:38:13 |
21.36 |
49 |
15038 |
买入 |
| 09:38:16 |
21.32 |
10 |
15048 |
卖出 |
| 09:38:19 |
21.35 |
49 |
15097 |
买入 |
| 09:38:22 |
21.35 |
120 |
15217 |
买入 |
| 09:38:25 |
21.33 |
18 |
15235 |
卖出 |
| 09:38:28 |
21.32 |
18 |
15253 |
卖出 |
| 09:38:31 |
21.33 |
12 |
15265 |
买入 |
| 09:38:34 |
21.33 |
62 |
15327 |
买入 |
| 09:38:37 |
21.33 |
19 |
15346 |
买入 |
| 09:38:40 |
21.33 |
6 |
15352 |
买入 |
| 09:38:43 |
21.35 |
16 |
15368 |
买入 |
| 09:38:46 |
21.33 |
9 |
15377 |
卖出 |
| 09:38:49 |
21.33 |
35 |
15412 |
卖出 |
| 09:38:52 |
21.33 |
4 |
15416 |
买入 |
| 09:38:55 |
21.33 |
5 |
15421 |
卖出 |
| 09:38:58 |
21.35 |
140 |
15561 |
买入 |
| 09:39:01 |
21.43 |
200 |
15761 |
买入 |
| 09:39:04 |
21.43 |
36 |
15797 |
买入 |
| 09:39:07 |
21.34 |
20 |
15817 |
卖出 |
| 09:39:10 |
21.37 |
20 |
15837 |
买入 |
| 09:39:13 |
21.35 |
33 |
15870 |
卖出 |
| 09:39:16 |
21.35 |
25 |
15895 |
卖出 |
| 09:39:19 |
21.35 |
43 |
15938 |
买入 |
| 09:39:22 |
21.38 |
3 |
15941 |
买入 |
| 09:39:25 |
21.38 |
6 |
15947 |
买入 |
| 09:39:28 |
21.38 |
2 |
15949 |
买入 |
| 09:39:31 |
21.38 |
14 |
15963 |
买入 |
| 09:39:34 |
21.38 |
45 |
16008 |
买入 |
| 09:39:37 |
21.35 |
23 |
16031 |
卖出 |
| 09:39:40 |
21.38 |
9 |
16040 |
买入 |
| 09:39:43 |
21.38 |
11 |
16051 |
买入 |
| 09:39:46 |
21.38 |
16 |
16067 |
卖出 |
| 09:39:52 |
21.38 |
25 |
16092 |
卖出 |
| 09:39:55 |
21.38 |
30 |
16122 |
卖出 |
| 09:39:58 |
21.36 |
98 |
16220 |
卖出 |
| 09:40:01 |
21.36 |
12 |
16232 |
卖出 |
| 09:40:04 |
21.37 |
121 |
16353 |
买入 |
| 09:40:07 |
21.36 |
118 |
16471 |
卖出 |
| 09:40:10 |
21.36 |
70 |
16541 |
卖出 |
| 09:40:13 |
21.35 |
18 |
16559 |
卖出 |
| 09:40:19 |
21.35 |
35 |
16594 |
卖出 |
| 09:40:22 |
21.36 |
21 |
16615 |
买入 |
| 09:40:25 |
21.34 |
123 |
16738 |
卖出 |
| 09:40:28 |
21.34 |
9 |
16747 |
买入 |
| 09:40:31 |
21.32 |
155 |
16902 |
卖出 |
| 09:40:34 |
21.32 |
114 |
17016 |
卖出 |
| 09:40:37 |
21.31 |
24 |
17040 |
卖出 |
| 09:40:40 |
21.31 |
108 |
17148 |
卖出 |
| 09:40:43 |
21.31 |
26 |
17174 |
卖出 |
| 09:40:46 |
21.31 |
2 |
17176 |
卖出 |
| 09:40:49 |
21.31 |
53 |
17229 |
卖出 |
| 09:40:52 |
21.3 |
805 |
18034 |
卖出 |
| 09:40:55 |
21.3 |
39 |
18073 |
买入 |
| 09:40:58 |
21.28 |
2 |
18075 |
卖出 |
| 09:41:01 |
21.3 |
50 |
18125 |
买入 |
| 09:41:04 |
21.3 |
10 |
18135 |
买入 |
| 09:41:07 |
21.3 |
22 |
18157 |
买入 |
| 09:41:10 |
21.31 |
9 |
18166 |
买入 |
| 09:41:13 |
21.3 |
63 |
18229 |
卖出 |
| 09:41:16 |
21.27 |
22 |
18251 |
卖出 |
| 09:41:19 |
21.28 |
16 |
18267 |
买入 |
| 09:41:22 |
21.28 |
13 |
18280 |
卖出 |
| 09:41:25 |
21.28 |
68 |
18348 |
买入 |
| 09:41:28 |
21.28 |
32 |
18380 |
买入 |
| 09:41:31 |
21.28 |
10 |
18390 |
卖出 |
| 09:41:34 |
21.28 |
4 |
18394 |
卖出 |
| 09:41:37 |
21.29 |
20 |
18414 |
买入 |
| 09:41:40 |
21.28 |
26 |
18440 |
卖出 |
| 09:41:43 |
21.27 |
17 |
18457 |
卖出 |
| 09:41:46 |
21.28 |
18 |
18475 |
买入 |
| 09:41:49 |
21.27 |
5 |
18480 |
卖出 |
| 09:41:52 |
21.28 |
36 |
18516 |
买入 |
| 09:41:55 |
21.28 |
17 |
18533 |
买入 |