航锦科技[000818]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
28.21 |
249 |
249 |
集合竞价 |
| 09:15:18 |
28.26 |
252 |
252 |
集合竞价 |
| 09:15:27 |
28.26 |
252 |
252 |
集合竞价 |
| 09:16:21 |
28.26 |
252 |
252 |
集合竞价 |
| 09:16:39 |
28.26 |
252 |
252 |
集合竞价 |
| 09:16:57 |
28.4 |
252 |
252 |
集合竞价 |
| 09:17:06 |
28.26 |
285 |
285 |
集合竞价 |
| 09:17:24 |
28.26 |
336 |
336 |
集合竞价 |
| 09:17:33 |
28.29 |
337 |
337 |
集合竞价 |
| 09:18:18 |
28.29 |
347 |
347 |
集合竞价 |
| 09:18:45 |
28.29 |
361 |
361 |
集合竞价 |
| 09:19:03 |
28.29 |
364 |
364 |
集合竞价 |
| 09:19:12 |
28.29 |
364 |
364 |
集合竞价 |
| 09:19:21 |
28.29 |
367 |
367 |
集合竞价 |
| 09:19:30 |
28.29 |
377 |
377 |
集合竞价 |
| 09:19:39 |
28.29 |
378 |
378 |
集合竞价 |
| 09:19:48 |
28.29 |
383 |
383 |
集合竞价 |
| 09:19:57 |
28.29 |
388 |
388 |
集合竞价 |
| 09:20:09 |
28.29 |
398 |
398 |
集合竞价 |
| 09:20:18 |
28.29 |
398 |
398 |
集合竞价 |
| 09:20:27 |
28.29 |
399 |
399 |
集合竞价 |
| 09:20:45 |
28.29 |
399 |
399 |
集合竞价 |
| 09:20:54 |
28.29 |
399 |
399 |
集合竞价 |
| 09:21:12 |
28.29 |
399 |
399 |
集合竞价 |
| 09:21:39 |
28.29 |
399 |
399 |
集合竞价 |
| 09:21:48 |
28.28 |
399 |
399 |
集合竞价 |
| 09:21:57 |
28.28 |
399 |
399 |
集合竞价 |
| 09:22:06 |
28.28 |
400 |
400 |
集合竞价 |
| 09:22:15 |
28.26 |
443 |
443 |
集合竞价 |
| 09:22:24 |
28.26 |
444 |
444 |
集合竞价 |
| 09:22:42 |
28.26 |
454 |
454 |
集合竞价 |
| 09:22:51 |
28.26 |
459 |
459 |
集合竞价 |
| 09:23:00 |
28.08 |
590 |
590 |
集合竞价 |
| 09:23:18 |
28.08 |
591 |
591 |
集合竞价 |
| 09:23:27 |
28.08 |
591 |
591 |
集合竞价 |
| 09:23:36 |
28.08 |
594 |
594 |
集合竞价 |
| 09:23:45 |
28.08 |
595 |
595 |
集合竞价 |
| 09:23:54 |
28.08 |
602 |
602 |
集合竞价 |
| 09:24:03 |
28.07 |
611 |
611 |
集合竞价 |
| 09:24:12 |
28 |
733 |
733 |
集合竞价 |
| 09:24:21 |
28 |
818 |
818 |
集合竞价 |
| 09:24:30 |
27.9 |
855 |
855 |
集合竞价 |
| 09:24:39 |
27.8 |
895 |
895 |
集合竞价 |
| 09:24:48 |
27.8 |
905 |
905 |
集合竞价 |
| 09:24:57 |
27.8 |
1046 |
1046 |
集合竞价 |
| 09:25:00 |
27.8 |
1212 |
2258 |
卖出 |
| 09:30:00 |
27.79 |
45 |
2303 |
卖出 |
| 09:30:03 |
27.8 |
848 |
3151 |
买入 |
| 09:30:06 |
27.8 |
310 |
3461 |
买入 |
| 09:30:09 |
27.8 |
164 |
3625 |
买入 |
| 09:30:12 |
27.87 |
390 |
4015 |
买入 |
| 09:30:15 |
27.9 |
90 |
4105 |
买入 |
| 09:30:18 |
27.9 |
71 |
4176 |
买入 |
| 09:30:21 |
27.8 |
223 |
4399 |
卖出 |
| 09:30:24 |
27.9 |
36 |
4435 |
卖出 |
| 09:30:27 |
27.9 |
22 |
4457 |
卖出 |
| 09:30:30 |
27.9 |
46 |
4503 |
卖出 |
| 09:30:33 |
27.9 |
36 |
4539 |
买入 |
| 09:30:36 |
27.7 |
379 |
4918 |
卖出 |
| 09:30:39 |
27.88 |
44 |
4962 |
买入 |
| 09:30:42 |
27.89 |
35 |
4997 |
买入 |
| 09:30:45 |
27.8 |
295 |
5292 |
卖出 |
| 09:30:48 |
27.8 |
11 |
5303 |
买入 |
| 09:30:51 |
27.88 |
46 |
5349 |
买入 |
| 09:30:54 |
27.82 |
23 |
5372 |
卖出 |
| 09:30:57 |
27.88 |
28 |
5400 |
买入 |
| 09:31:00 |
27.87 |
58 |
5458 |
卖出 |
| 09:31:03 |
28 |
219 |
5677 |
买入 |
| 09:31:06 |
27.87 |
167 |
5844 |
卖出 |
| 09:31:09 |
27.99 |
18 |
5862 |
买入 |
| 09:31:12 |
28 |
10 |
5872 |
买入 |
| 09:31:15 |
28 |
9 |
5881 |
卖出 |
| 09:31:18 |
28 |
16 |
5897 |
卖出 |
| 09:31:21 |
28.06 |
14 |
5911 |
买入 |
| 09:31:24 |
28.05 |
72 |
5983 |
卖出 |
| 09:31:27 |
28.08 |
70 |
6053 |
买入 |
| 09:31:30 |
28.16 |
21 |
6074 |
买入 |
| 09:31:33 |
28.16 |
26 |
6100 |
买入 |
| 09:31:36 |
28.16 |
44 |
6144 |
买入 |
| 09:31:39 |
28.1 |
69 |
6213 |
卖出 |
| 09:31:42 |
28.08 |
30 |
6243 |
卖出 |
| 09:31:45 |
28.07 |
106 |
6349 |
卖出 |
| 09:31:48 |
28.08 |
15 |
6364 |
买入 |
| 09:31:51 |
28.09 |
38 |
6402 |
卖出 |
| 09:31:54 |
28.1 |
23 |
6425 |
买入 |
| 09:31:57 |
28.1 |
22 |
6447 |
卖出 |
| 09:32:00 |
28.15 |
68 |
6515 |
买入 |
| 09:32:03 |
28.1 |
5 |
6520 |
卖出 |
| 09:32:06 |
28.1 |
42 |
6562 |
卖出 |
| 09:32:09 |
28.15 |
30 |
6592 |
买入 |
| 09:32:12 |
28.11 |
80 |
6672 |
卖出 |
| 09:32:15 |
28.16 |
76 |
6748 |
买入 |
| 09:32:18 |
28.15 |
4 |
6752 |
卖出 |
| 09:32:21 |
28.15 |
123 |
6875 |
买入 |
| 09:32:24 |
28.15 |
134 |
7009 |
卖出 |
| 09:32:27 |
28.16 |
1 |
7010 |
买入 |
| 09:32:30 |
28.16 |
1 |
7011 |
买入 |
| 09:32:33 |
28.16 |
63 |
7074 |
买入 |
| 09:32:36 |
28.09 |
309 |
7383 |
卖出 |
| 09:32:39 |
28.15 |
71 |
7454 |
买入 |
| 09:32:45 |
28.09 |
30 |
7484 |
卖出 |
| 09:32:48 |
28.09 |
38 |
7522 |
卖出 |
| 09:32:51 |
28.14 |
42 |
7564 |
买入 |
| 09:32:54 |
28.14 |
2 |
7566 |
买入 |
| 09:32:57 |
28.09 |
15 |
7581 |
卖出 |
| 09:33:00 |
28.14 |
89 |
7670 |
买入 |
| 09:33:03 |
28.15 |
35 |
7705 |
买入 |
| 09:33:06 |
28.14 |
136 |
7841 |
卖出 |
| 09:33:09 |
28.15 |
189 |
8030 |
买入 |
| 09:33:12 |
28.14 |
4 |
8034 |
卖出 |
| 09:33:15 |
28.13 |
19 |
8053 |
卖出 |
| 09:33:18 |
28.26 |
627 |
8680 |
买入 |
| 09:33:21 |
28.23 |
11 |
8691 |
卖出 |
| 09:33:24 |
28.24 |
62 |
8753 |
买入 |
| 09:33:27 |
28.22 |
14 |
8767 |
卖出 |
| 09:33:30 |
28.25 |
104 |
8871 |
买入 |
| 09:33:33 |
28.24 |
29 |
8900 |
卖出 |
| 09:33:36 |
28.25 |
80 |
8980 |
买入 |
| 09:33:39 |
28.24 |
44 |
9024 |
卖出 |
| 09:33:42 |
28.26 |
38 |
9062 |
买入 |
| 09:33:48 |
28.26 |
35 |
9097 |
买入 |
| 09:33:51 |
28.26 |
10 |
9107 |
买入 |
| 09:33:54 |
28.26 |
82 |
9189 |
买入 |
| 09:33:57 |
28.27 |
1 |
9190 |
买入 |
| 09:34:00 |
28.27 |
9 |
9199 |
买入 |
| 09:34:03 |
28.27 |
5 |
9204 |
卖出 |
| 09:34:06 |
28.28 |
15 |
9219 |
买入 |
| 09:34:09 |
28.22 |
297 |
9516 |
卖出 |
| 09:34:12 |
28.14 |
78 |
9594 |
卖出 |
| 09:34:15 |
28.1 |
73 |
9667 |
卖出 |
| 09:34:18 |
28.1 |
60 |
9727 |
卖出 |
| 09:34:21 |
28.1 |
25 |
9752 |
卖出 |
| 09:34:24 |
28.09 |
13 |
9765 |
卖出 |
| 09:34:27 |
28.08 |
8 |
9773 |
卖出 |
| 09:34:30 |
28.09 |
94 |
9867 |
买入 |
| 09:34:33 |
28.07 |
29 |
9896 |
卖出 |
| 09:34:36 |
28.07 |
2 |
9898 |
卖出 |
| 09:34:39 |
28.07 |
18 |
9916 |
卖出 |
| 09:34:42 |
28.13 |
88 |
10004 |
买入 |
| 09:34:48 |
28.07 |
19 |
10023 |
卖出 |
| 09:34:51 |
28.06 |
16 |
10039 |
卖出 |
| 09:34:54 |
28.07 |
14 |
10053 |
买入 |
| 09:34:57 |
28.06 |
118 |
10171 |
卖出 |
| 09:35:00 |
28.07 |
14 |
10185 |
买入 |
| 09:35:03 |
28.02 |
101 |
10286 |
卖出 |
| 09:35:06 |
28 |
172 |
10458 |
卖出 |
| 09:35:09 |
28 |
77 |
10535 |
买入 |
| 09:35:12 |
27.99 |
7 |
10542 |
卖出 |
| 09:35:15 |
27.97 |
5 |
10547 |
买入 |
| 09:35:21 |
27.97 |
4 |
10551 |
买入 |
| 09:35:24 |
27.92 |
9 |
10560 |
卖出 |
| 09:35:27 |
27.9 |
19 |
10579 |
卖出 |
| 09:35:30 |
27.88 |
60 |
10639 |
卖出 |
| 09:35:33 |
27.92 |
55 |
10694 |
买入 |
| 09:35:36 |
27.89 |
34 |
10728 |
买入 |
| 09:35:39 |
27.81 |
38 |
10766 |
卖出 |
| 09:35:42 |
27.8 |
93 |
10859 |
卖出 |
| 09:35:48 |
27.81 |
28 |
10887 |
卖出 |
| 09:35:51 |
27.81 |
9 |
10896 |
卖出 |
| 09:35:54 |
27.81 |
5 |
10901 |
买入 |
| 09:35:57 |
27.81 |
30 |
10931 |
买入 |
| 09:36:00 |
27.81 |
14 |
10945 |
买入 |
| 09:36:03 |
27.8 |
141 |
11086 |
卖出 |
| 09:36:06 |
27.84 |
59 |
11145 |
买入 |
| 09:36:09 |
27.82 |
16 |
11161 |
卖出 |
| 09:36:12 |
27.88 |
3 |
11164 |
买入 |
| 09:36:15 |
27.89 |
16 |
11180 |
买入 |
| 09:36:18 |
27.92 |
145 |
11325 |
买入 |
| 09:36:24 |
27.98 |
6 |
11331 |
买入 |
| 09:36:27 |
27.95 |
1 |
11332 |
卖出 |
| 09:36:30 |
27.98 |
1 |
11333 |
买入 |
| 09:36:33 |
27.98 |
10 |
11343 |
买入 |
| 09:36:36 |
27.99 |
4 |
11347 |
买入 |
| 09:36:39 |
28 |
31 |
11378 |
买入 |
| 09:36:45 |
28.11 |
28 |
11406 |
买入 |
| 09:36:48 |
28.1 |
7 |
11413 |
卖出 |
| 09:36:51 |
28 |
125 |
11538 |
卖出 |
| 09:36:54 |
28.01 |
18 |
11556 |
买入 |
| 09:36:57 |
28 |
12 |
11568 |
卖出 |
| 09:37:03 |
28.06 |
56 |
11624 |
买入 |
| 09:37:06 |
28.04 |
11 |
11635 |
卖出 |
| 09:37:09 |
28.04 |
10 |
11645 |
卖出 |
| 09:37:12 |
28.04 |
141 |
11786 |
卖出 |
| 09:37:15 |
28.05 |
98 |
11884 |
买入 |
| 09:37:18 |
28.06 |
109 |
11993 |
买入 |
| 09:37:21 |
28.1 |
39 |
12032 |
买入 |
| 09:37:33 |
28.06 |
127 |
12159 |
卖出 |
| 09:37:36 |
28.06 |
63 |
12222 |
买入 |
| 09:37:39 |
28.06 |
7 |
12229 |
买入 |
| 09:37:42 |
28.06 |
71 |
12300 |
买入 |
| 09:37:45 |
28.06 |
33 |
12333 |
买入 |
| 09:37:48 |
28.06 |
25 |
12358 |
买入 |
| 09:37:51 |
28.04 |
153 |
12511 |
卖出 |
| 09:37:54 |
28.04 |
51 |
12562 |
买入 |
| 09:37:57 |
28.04 |
4 |
12566 |
买入 |
| 09:38:00 |
28.04 |
20 |
12586 |
买入 |
| 09:38:03 |
28.03 |
26 |
12612 |
卖出 |
| 09:38:06 |
28.04 |
21 |
12633 |
买入 |
| 09:38:09 |
28.03 |
65 |
12698 |
卖出 |
| 09:38:12 |
28.05 |
63 |
12761 |
买入 |
| 09:38:21 |
28.06 |
8 |
12769 |
买入 |
| 09:38:27 |
28.1 |
2 |
12771 |
买入 |
| 09:38:30 |
28.05 |
56 |
12827 |
卖出 |
| 09:38:39 |
28.05 |
2 |
12829 |
买入 |
| 09:38:42 |
28.04 |
13 |
12842 |
卖出 |
| 09:38:45 |
28.04 |
1 |
12843 |
卖出 |
| 09:38:48 |
28.04 |
21 |
12864 |
卖出 |
| 09:38:51 |
28.1 |
138 |
13002 |
买入 |
| 09:38:54 |
28.1 |
62 |
13064 |
卖出 |
| 09:38:57 |
28.1 |
2 |
13066 |
卖出 |
| 09:39:00 |
28.1 |
5 |
13071 |
卖出 |
| 09:39:03 |
28.1 |
1 |
13072 |
卖出 |
| 09:39:09 |
28.1 |
11 |
13083 |
卖出 |
| 09:39:12 |
28.1 |
5 |
13088 |
卖出 |
| 09:39:15 |
28.11 |
118 |
13206 |
买入 |
| 09:39:27 |
28.11 |
28 |
13234 |
卖出 |
| 09:39:30 |
28.11 |
12 |
13246 |
卖出 |
| 09:39:36 |
28.12 |
4 |
13250 |
卖出 |
| 09:39:42 |
28.12 |
24 |
13274 |
卖出 |
| 09:39:45 |
28.12 |
4 |
13278 |
卖出 |
| 09:39:48 |
28.12 |
10 |
13288 |
买入 |
| 09:39:51 |
28.12 |
11 |
13299 |
买入 |
| 09:39:54 |
28.12 |
39 |
13338 |
买入 |
| 09:40:00 |
28.16 |
4 |
13342 |
买入 |
| 09:40:09 |
28.16 |
2 |
13344 |
买入 |
| 09:40:12 |
28.16 |
37 |
13381 |
买入 |
| 09:40:15 |
28.1 |
178 |
13559 |
卖出 |
| 09:40:18 |
28.1 |
14 |
13573 |
买入 |
| 09:40:21 |
28.07 |
2 |
13575 |
卖出 |
| 09:40:24 |
28.07 |
2 |
13577 |
买入 |
| 09:40:27 |
28.06 |
8 |
13585 |
卖出 |
| 09:40:30 |
28.07 |
12 |
13597 |
买入 |
| 09:40:33 |
28.07 |
1 |
13598 |
买入 |
| 09:40:36 |
28.07 |
5 |
13603 |
买入 |
| 09:40:39 |
28.05 |
109 |
13712 |
卖出 |
| 09:40:42 |
28.04 |
696 |
14408 |
卖出 |
| 09:40:45 |
28.03 |
5 |
14413 |
买入 |
| 09:40:48 |
28.01 |
6 |
14419 |
卖出 |
| 09:40:51 |
28.01 |
6 |
14425 |
卖出 |
| 09:40:54 |
28 |
232 |
14657 |
卖出 |
| 09:40:57 |
27.99 |
74 |
14731 |
卖出 |
| 09:41:03 |
27.99 |
2 |
14733 |
买入 |
| 09:41:09 |
27.92 |
27 |
14760 |
卖出 |
| 09:41:12 |
27.97 |
5 |
14765 |
买入 |
| 09:41:15 |
27.92 |
6 |
14771 |
卖出 |
| 09:41:18 |
27.9 |
28 |
14799 |
卖出 |
| 09:41:21 |
27.92 |
6 |
14805 |
买入 |
| 09:41:24 |
27.92 |
17 |
14822 |
买入 |
| 09:41:27 |
27.9 |
54 |
14876 |
卖出 |
| 09:41:30 |
27.9 |
48 |
14924 |
买入 |
| 09:41:33 |
27.9 |
37 |
14961 |
买入 |
| 09:41:36 |
27.92 |
147 |
15108 |
买入 |
| 09:41:39 |
27.97 |
25 |
15133 |
买入 |
| 09:41:42 |
28.03 |
484 |
15617 |
买入 |
| 09:41:45 |
27.97 |
15 |
15632 |
卖出 |
| 09:41:48 |
27.92 |
100 |
15732 |
卖出 |
| 09:41:51 |
28.03 |
5 |
15737 |
买入 |
| 09:41:54 |
28.03 |
1 |
15738 |
买入 |
| 09:42:00 |
27.95 |
7 |
15745 |
卖出 |
| 09:42:09 |
28.03 |
4 |
15749 |
买入 |
| 09:42:12 |
28.03 |
43 |
15792 |
卖出 |
| 09:42:18 |
28.04 |
2 |
15794 |
买入 |
| 09:42:21 |
28 |
2 |
15796 |
卖出 |
| 09:42:24 |
28.03 |
10 |
15806 |
买入 |
| 09:42:27 |
28.03 |
37 |
15843 |
买入 |
| 09:42:30 |
28.03 |
127 |
15970 |
买入 |
| 09:42:33 |
28.03 |
16 |
15986 |
买入 |
| 09:42:36 |
28 |
2 |
15988 |
卖出 |
| 09:42:39 |
28.03 |
1 |
15989 |
买入 |
| 09:42:42 |
28 |
6 |
15995 |
卖出 |
| 09:42:45 |
28.04 |
68 |
16063 |
买入 |
| 09:42:48 |
28.01 |
65 |
16128 |
卖出 |
| 09:42:54 |
28.06 |
13 |
16141 |
买入 |
| 09:42:57 |
28.03 |
14 |
16155 |
卖出 |
| 09:43:00 |
28.06 |
5 |
16160 |
买入 |
| 09:43:03 |
28.06 |
111 |
16271 |
买入 |
| 09:43:09 |
28.1 |
13 |
16284 |
买入 |
| 09:43:18 |
28.1 |
10 |
16294 |
买入 |
| 09:43:24 |
28.11 |
35 |
16329 |
买入 |
| 09:43:27 |
28.12 |
11 |
16340 |
买入 |
| 09:43:33 |
28.1 |
24 |
16364 |
卖出 |
| 09:43:36 |
28.12 |
31 |
16395 |
买入 |
| 09:43:39 |
28.12 |
3 |
16398 |
卖出 |
| 09:43:42 |
28.16 |
9 |
16407 |
买入 |
| 09:43:45 |
28.17 |
11 |
16418 |
买入 |
| 09:43:48 |
28.16 |
11 |
16429 |
卖出 |
| 09:43:51 |
28.16 |
13 |
16442 |
买入 |
| 09:43:54 |
28.18 |
14 |
16456 |
买入 |
| 09:43:57 |
28.16 |
11 |
16467 |
卖出 |
| 09:44:00 |
28.18 |
4 |
16471 |
买入 |
| 09:44:03 |
28.19 |
20 |
16491 |
买入 |
| 09:44:06 |
28.2 |
39 |
16530 |
买入 |
| 09:44:09 |
28.2 |
2 |
16532 |
买入 |
| 09:44:12 |
28.19 |
11 |
16543 |
卖出 |
| 09:44:15 |
28.24 |
91 |
16634 |
买入 |
| 09:44:18 |
28.22 |
30 |
16664 |
卖出 |
| 09:44:24 |
28.24 |
13 |
16677 |
买入 |
| 09:44:27 |
28.2 |
102 |
16779 |
卖出 |
| 09:44:30 |
28.16 |
194 |
16973 |
卖出 |
| 09:44:33 |
28.16 |
7 |
16980 |
买入 |