中航光电[002179]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
78.01 |
1 |
1 |
集合竞价 |
| 09:15:09 |
77.99 |
13 |
13 |
集合竞价 |
| 09:15:54 |
77.98 |
13 |
13 |
集合竞价 |
| 09:16:39 |
77.97 |
13 |
13 |
集合竞价 |
| 09:16:48 |
76.5 |
59 |
59 |
集合竞价 |
| 09:16:57 |
76 |
81 |
81 |
集合竞价 |
| 09:17:15 |
76 |
95 |
95 |
集合竞价 |
| 09:17:42 |
76 |
96 |
96 |
集合竞价 |
| 09:17:51 |
76.51 |
47 |
47 |
集合竞价 |
| 09:18:18 |
76.51 |
47 |
47 |
集合竞价 |
| 09:18:27 |
76.51 |
47 |
47 |
集合竞价 |
| 09:18:54 |
76.51 |
48 |
48 |
集合竞价 |
| 09:19:03 |
76.51 |
48 |
48 |
集合竞价 |
| 09:19:12 |
77 |
52 |
52 |
集合竞价 |
| 09:19:21 |
76.17 |
73 |
73 |
集合竞价 |
| 09:19:39 |
76.16 |
73 |
73 |
集合竞价 |
| 09:19:48 |
76.17 |
73 |
73 |
集合竞价 |
| 09:19:57 |
76.17 |
73 |
73 |
集合竞价 |
| 09:20:00 |
76.17 |
74 |
74 |
集合竞价 |
| 09:20:09 |
76.18 |
74 |
74 |
集合竞价 |
| 09:20:18 |
76.19 |
74 |
74 |
集合竞价 |
| 09:20:27 |
76.19 |
75 |
75 |
集合竞价 |
| 09:20:36 |
76.5 |
76 |
76 |
集合竞价 |
| 09:20:54 |
76.51 |
76 |
76 |
集合竞价 |
| 09:21:03 |
76.61 |
77 |
77 |
集合竞价 |
| 09:21:12 |
76.61 |
85 |
85 |
集合竞价 |
| 09:21:21 |
76.62 |
86 |
86 |
集合竞价 |
| 09:21:30 |
76.87 |
86 |
86 |
集合竞价 |
| 09:21:39 |
76.62 |
88 |
88 |
集合竞价 |
| 09:21:48 |
76.62 |
88 |
88 |
集合竞价 |
| 09:21:57 |
76.87 |
88 |
88 |
集合竞价 |
| 09:22:06 |
76.9 |
88 |
88 |
集合竞价 |
| 09:22:15 |
77 |
91 |
91 |
集合竞价 |
| 09:22:24 |
76.94 |
92 |
92 |
集合竞价 |
| 09:22:42 |
76.94 |
93 |
93 |
集合竞价 |
| 09:22:51 |
76.94 |
94 |
94 |
集合竞价 |
| 09:23:00 |
76.94 |
100 |
100 |
集合竞价 |
| 09:23:09 |
76.94 |
102 |
102 |
集合竞价 |
| 09:23:18 |
76.94 |
107 |
107 |
集合竞价 |
| 09:23:27 |
76.94 |
107 |
107 |
集合竞价 |
| 09:23:36 |
76.94 |
107 |
107 |
集合竞价 |
| 09:23:45 |
76.9 |
118 |
118 |
集合竞价 |
| 09:23:54 |
76.9 |
120 |
120 |
集合竞价 |
| 09:24:03 |
76.9 |
127 |
127 |
集合竞价 |
| 09:24:12 |
76.9 |
131 |
131 |
集合竞价 |
| 09:24:30 |
76.88 |
134 |
134 |
集合竞价 |
| 09:24:39 |
76.88 |
184 |
184 |
集合竞价 |
| 09:24:48 |
76.88 |
189 |
189 |
集合竞价 |
| 09:24:57 |
76.88 |
242 |
242 |
集合竞价 |
| 09:25:00 |
76.9 |
358 |
600 |
买入 |
| 09:30:00 |
76.8 |
59 |
659 |
卖出 |
| 09:30:03 |
76.8 |
399 |
1058 |
买入 |
| 09:30:06 |
76.65 |
136 |
1194 |
卖出 |
| 09:30:09 |
76.55 |
93 |
1287 |
卖出 |
| 09:30:12 |
76.45 |
83 |
1370 |
卖出 |
| 09:30:15 |
76.51 |
256 |
1626 |
买入 |
| 09:30:18 |
76.39 |
122 |
1748 |
卖出 |
| 09:30:21 |
76.58 |
165 |
1913 |
卖出 |
| 09:30:24 |
76.87 |
116 |
2029 |
买入 |
| 09:30:27 |
76.87 |
384 |
2413 |
卖出 |
| 09:30:30 |
76.8 |
80 |
2493 |
卖出 |
| 09:30:33 |
76.86 |
163 |
2656 |
买入 |
| 09:30:36 |
76.89 |
58 |
2714 |
买入 |
| 09:30:39 |
76.89 |
195 |
2909 |
买入 |
| 09:30:42 |
76.79 |
92 |
3001 |
卖出 |
| 09:30:45 |
76.8 |
85 |
3086 |
卖出 |
| 09:30:48 |
76.94 |
228 |
3314 |
买入 |
| 09:30:51 |
76.8 |
47 |
3361 |
卖出 |
| 09:30:54 |
76.84 |
52 |
3413 |
买入 |
| 09:30:57 |
76.84 |
73 |
3486 |
买入 |
| 09:31:00 |
77 |
92 |
3578 |
买入 |
| 09:31:03 |
77 |
95 |
3673 |
买入 |
| 09:31:06 |
77.44 |
56 |
3729 |
买入 |
| 09:31:09 |
77.58 |
38 |
3767 |
买入 |
| 09:31:12 |
77.37 |
38 |
3805 |
卖出 |
| 09:31:15 |
77.74 |
44 |
3849 |
买入 |
| 09:31:18 |
77.58 |
182 |
4031 |
买入 |
| 09:31:21 |
76.94 |
56 |
4087 |
卖出 |
| 09:31:24 |
77.26 |
14 |
4101 |
卖出 |
| 09:31:27 |
77.53 |
32 |
4133 |
买入 |
| 09:31:30 |
77.25 |
98 |
4231 |
卖出 |
| 09:31:33 |
77.49 |
62 |
4293 |
买入 |
| 09:31:36 |
77.4 |
76 |
4369 |
卖出 |
| 09:31:39 |
77.39 |
162 |
4531 |
卖出 |
| 09:31:42 |
77 |
119 |
4650 |
卖出 |
| 09:31:45 |
77 |
33 |
4683 |
卖出 |
| 09:31:48 |
77.36 |
32 |
4715 |
买入 |
| 09:31:51 |
76.99 |
92 |
4807 |
卖出 |
| 09:31:54 |
77.25 |
7 |
4814 |
买入 |
| 09:31:57 |
77.4 |
57 |
4871 |
买入 |
| 09:32:00 |
77.39 |
34 |
4905 |
卖出 |
| 09:32:03 |
77.43 |
27 |
4932 |
买入 |
| 09:32:06 |
77.11 |
23 |
4955 |
卖出 |
| 09:32:09 |
77.24 |
7 |
4962 |
卖出 |
| 09:32:12 |
77.25 |
19 |
4981 |
卖出 |
| 09:32:15 |
77.5 |
54 |
5035 |
买入 |
| 09:32:18 |
77.26 |
35 |
5070 |
卖出 |
| 09:32:21 |
77.43 |
75 |
5145 |
买入 |
| 09:32:24 |
77.43 |
21 |
5166 |
买入 |
| 09:32:27 |
77.14 |
61 |
5227 |
卖出 |
| 09:32:30 |
77.14 |
17 |
5244 |
卖出 |
| 09:32:33 |
77.13 |
25 |
5269 |
卖出 |
| 09:32:36 |
77.18 |
33 |
5302 |
卖出 |
| 09:32:39 |
77.18 |
5 |
5307 |
卖出 |
| 09:32:42 |
77.18 |
11 |
5318 |
卖出 |
| 09:32:45 |
77.13 |
8 |
5326 |
卖出 |
| 09:32:48 |
77.26 |
28 |
5354 |
买入 |
| 09:32:51 |
77.13 |
29 |
5383 |
卖出 |
| 09:32:54 |
77.19 |
4 |
5387 |
买入 |
| 09:32:57 |
77.07 |
45 |
5432 |
卖出 |
| 09:33:00 |
77.05 |
8 |
5440 |
卖出 |
| 09:33:03 |
77.01 |
59 |
5499 |
卖出 |
| 09:33:06 |
77.05 |
47 |
5546 |
买入 |
| 09:33:09 |
77.02 |
38 |
5584 |
卖出 |
| 09:33:12 |
76.92 |
38 |
5622 |
卖出 |
| 09:33:15 |
76.92 |
19 |
5641 |
买入 |
| 09:33:18 |
76.82 |
88 |
5729 |
卖出 |
| 09:33:21 |
76.67 |
35 |
5764 |
卖出 |
| 09:33:24 |
76.8 |
34 |
5798 |
买入 |
| 09:33:27 |
76.65 |
11 |
5809 |
卖出 |
| 09:33:30 |
76.65 |
19 |
5828 |
买入 |
| 09:33:33 |
76.5 |
41 |
5869 |
卖出 |
| 09:33:36 |
76.5 |
57 |
5926 |
卖出 |
| 09:33:39 |
76.67 |
146 |
6072 |
买入 |
| 09:33:42 |
76.65 |
65 |
6137 |
卖出 |
| 09:33:45 |
76.65 |
11 |
6148 |
卖出 |
| 09:33:48 |
76.6 |
26 |
6174 |
卖出 |
| 09:33:51 |
76.5 |
46 |
6220 |
卖出 |
| 09:33:54 |
76.5 |
68 |
6288 |
卖出 |
| 09:33:57 |
76.56 |
64 |
6352 |
买入 |
| 09:34:00 |
76.56 |
73 |
6425 |
买入 |
| 09:34:03 |
76.57 |
69 |
6494 |
买入 |
| 09:34:06 |
76.5 |
87 |
6581 |
卖出 |
| 09:34:09 |
76.54 |
38 |
6619 |
买入 |
| 09:34:12 |
76.5 |
50 |
6669 |
卖出 |
| 09:34:15 |
76.45 |
81 |
6750 |
卖出 |
| 09:34:18 |
76.42 |
89 |
6839 |
卖出 |
| 09:34:21 |
76.21 |
50 |
6889 |
卖出 |
| 09:34:24 |
76.28 |
9 |
6898 |
买入 |
| 09:34:27 |
76.2 |
38 |
6936 |
卖出 |
| 09:34:30 |
76.29 |
52 |
6988 |
买入 |
| 09:34:33 |
76.29 |
110 |
7098 |
买入 |
| 09:34:36 |
76.21 |
50 |
7148 |
卖出 |
| 09:34:39 |
76.18 |
119 |
7267 |
卖出 |
| 09:34:42 |
76.11 |
41 |
7308 |
卖出 |
| 09:34:45 |
76.18 |
101 |
7409 |
买入 |
| 09:34:48 |
76.1 |
107 |
7516 |
卖出 |
| 09:34:51 |
76.11 |
74 |
7590 |
买入 |
| 09:34:54 |
76.15 |
153 |
7743 |
买入 |
| 09:34:57 |
76.13 |
66 |
7809 |
卖出 |
| 09:35:00 |
76.13 |
32 |
7841 |
卖出 |
| 09:35:03 |
76.16 |
54 |
7895 |
买入 |
| 09:35:06 |
76.45 |
57 |
7952 |
买入 |
| 09:35:09 |
76.49 |
110 |
8062 |
买入 |
| 09:35:12 |
76.49 |
265 |
8327 |
买入 |
| 09:35:15 |
76.45 |
335 |
8662 |
卖出 |
| 09:35:18 |
76.76 |
101 |
8763 |
买入 |
| 09:35:21 |
76.36 |
38 |
8801 |
卖出 |
| 09:35:24 |
76.55 |
48 |
8849 |
买入 |
| 09:35:27 |
76.32 |
88 |
8937 |
卖出 |
| 09:35:30 |
76.32 |
22 |
8959 |
卖出 |
| 09:35:33 |
76.36 |
22 |
8981 |
买入 |
| 09:35:36 |
76.31 |
29 |
9010 |
买入 |
| 09:35:39 |
76.36 |
25 |
9035 |
买入 |
| 09:35:42 |
76.28 |
21 |
9056 |
卖出 |
| 09:35:45 |
76.29 |
2 |
9058 |
买入 |
| 09:35:48 |
76.29 |
44 |
9102 |
买入 |
| 09:35:51 |
76.28 |
3 |
9105 |
卖出 |
| 09:35:54 |
76.27 |
20 |
9125 |
卖出 |
| 09:35:57 |
76.27 |
31 |
9156 |
买入 |
| 09:36:00 |
76.27 |
54 |
9210 |
买入 |
| 09:36:03 |
76.21 |
99 |
9309 |
卖出 |
| 09:36:06 |
76.22 |
14 |
9323 |
买入 |
| 09:36:09 |
76.37 |
181 |
9504 |
买入 |
| 09:36:12 |
76.81 |
46 |
9550 |
买入 |
| 09:36:15 |
76.59 |
61 |
9611 |
卖出 |
| 09:36:18 |
77.25 |
108 |
9719 |
买入 |
| 09:36:21 |
76.95 |
94 |
9813 |
买入 |
| 09:36:24 |
77.13 |
53 |
9866 |
买入 |
| 09:36:27 |
76.43 |
62 |
9928 |
卖出 |
| 09:36:30 |
76.62 |
62 |
9990 |
买入 |
| 09:36:33 |
76.87 |
28 |
10018 |
买入 |
| 09:36:36 |
77.01 |
125 |
10143 |
买入 |
| 09:36:39 |
76.7 |
256 |
10399 |
卖出 |
| 09:36:42 |
76.62 |
135 |
10534 |
卖出 |
| 09:36:45 |
76.7 |
21 |
10555 |
买入 |
| 09:36:48 |
76.71 |
4 |
10559 |
买入 |
| 09:36:51 |
76.7 |
19 |
10578 |
卖出 |
| 09:36:54 |
76.69 |
15 |
10593 |
买入 |
| 09:36:57 |
76.67 |
96 |
10689 |
卖出 |
| 09:37:00 |
76.66 |
55 |
10744 |
买入 |
| 09:37:03 |
76.5 |
170 |
10914 |
卖出 |
| 09:37:06 |
76.57 |
51 |
10965 |
买入 |
| 09:37:09 |
76.69 |
86 |
11051 |
买入 |
| 09:37:12 |
76.51 |
60 |
11111 |
卖出 |
| 09:37:15 |
76.5 |
34 |
11145 |
卖出 |
| 09:37:18 |
76.49 |
33 |
11178 |
买入 |
| 09:37:21 |
76.36 |
52 |
11230 |
卖出 |
| 09:37:24 |
76.36 |
20 |
11250 |
买入 |
| 09:37:27 |
76.36 |
27 |
11277 |
买入 |
| 09:37:30 |
76.45 |
85 |
11362 |
买入 |
| 09:37:33 |
76.3 |
45 |
11407 |
卖出 |
| 09:37:36 |
76.36 |
5 |
11412 |
卖出 |
| 09:37:39 |
76.34 |
12 |
11424 |
卖出 |
| 09:37:42 |
76.28 |
54 |
11478 |
卖出 |
| 09:37:45 |
76.29 |
8 |
11486 |
买入 |
| 09:37:48 |
76.29 |
25 |
11511 |
买入 |
| 09:37:51 |
76.3 |
39 |
11550 |
买入 |
| 09:37:54 |
76.22 |
42 |
11592 |
卖出 |
| 09:37:57 |
76.2 |
58 |
11650 |
卖出 |
| 09:38:00 |
76.22 |
14 |
11664 |
买入 |
| 09:38:03 |
76.19 |
173 |
11837 |
卖出 |
| 09:38:06 |
76.19 |
7 |
11844 |
买入 |
| 09:38:09 |
76.19 |
103 |
11947 |
买入 |
| 09:38:12 |
76.14 |
77 |
12024 |
卖出 |
| 09:38:15 |
76.14 |
62 |
12086 |
卖出 |
| 09:38:18 |
76.12 |
53 |
12139 |
卖出 |
| 09:38:21 |
76.14 |
10 |
12149 |
买入 |
| 09:38:24 |
76.14 |
108 |
12257 |
买入 |
| 09:38:27 |
76.1 |
43 |
12300 |
卖出 |
| 09:38:30 |
76.1 |
32 |
12332 |
卖出 |
| 09:38:33 |
76.12 |
91 |
12423 |
买入 |
| 09:38:36 |
76.09 |
12 |
12435 |
卖出 |
| 09:38:39 |
76.09 |
19 |
12454 |
买入 |
| 09:38:42 |
76.07 |
23 |
12477 |
卖出 |
| 09:38:45 |
76.09 |
52 |
12529 |
买入 |
| 09:38:48 |
76.12 |
21 |
12550 |
买入 |
| 09:38:51 |
76.1 |
13 |
12563 |
卖出 |
| 09:38:54 |
76.1 |
22 |
12585 |
卖出 |
| 09:38:57 |
76.07 |
70 |
12655 |
卖出 |
| 09:39:00 |
76.07 |
8 |
12663 |
买入 |
| 09:39:03 |
76.02 |
42 |
12705 |
卖出 |
| 09:39:06 |
76.05 |
138 |
12843 |
买入 |
| 09:39:09 |
76.12 |
240 |
13083 |
买入 |
| 09:39:12 |
76.3 |
173 |
13256 |
买入 |
| 09:39:15 |
76.19 |
100 |
13356 |
卖出 |
| 09:39:18 |
76.31 |
9 |
13365 |
买入 |
| 09:39:21 |
76.19 |
58 |
13423 |
卖出 |
| 09:39:24 |
76.19 |
58 |
13481 |
卖出 |
| 09:39:27 |
76.18 |
12 |
13493 |
卖出 |
| 09:39:30 |
76.12 |
20 |
13513 |
卖出 |
| 09:39:33 |
76.13 |
31 |
13544 |
买入 |
| 09:39:36 |
76.13 |
79 |
13623 |
买入 |
| 09:39:39 |
76.18 |
32 |
13655 |
买入 |
| 09:39:45 |
76.09 |
83 |
13738 |
卖出 |
| 09:39:48 |
76.07 |
53 |
13791 |
卖出 |
| 09:39:51 |
76.02 |
49 |
13840 |
卖出 |
| 09:39:54 |
76 |
87 |
13927 |
卖出 |
| 09:39:57 |
76.01 |
42 |
13969 |
买入 |
| 09:40:00 |
76.01 |
41 |
14010 |
买入 |
| 09:40:03 |
76 |
57 |
14067 |
卖出 |
| 09:40:06 |
76.06 |
55 |
14122 |
买入 |
| 09:40:09 |
76.18 |
61 |
14183 |
买入 |
| 09:40:12 |
76.2 |
92 |
14275 |
买入 |
| 09:40:15 |
76.23 |
37 |
14312 |
买入 |
| 09:40:18 |
76.18 |
9 |
14321 |
卖出 |
| 09:40:21 |
76.13 |
23 |
14344 |
卖出 |
| 09:40:24 |
76.1 |
15 |
14359 |
卖出 |
| 09:40:27 |
76.1 |
11 |
14370 |
卖出 |
| 09:40:30 |
76.1 |
3 |
14373 |
买入 |
| 09:40:33 |
76.1 |
2 |
14375 |
买入 |
| 09:40:36 |
76.06 |
3 |
14378 |
卖出 |
| 09:40:39 |
76.06 |
16 |
14394 |
卖出 |
| 09:40:42 |
76.1 |
2 |
14396 |
卖出 |
| 09:40:48 |
76.17 |
2 |
14398 |
买入 |
| 09:40:51 |
76.19 |
12 |
14410 |
买入 |
| 09:40:54 |
76.19 |
4 |
14414 |
买入 |
| 09:40:57 |
76.2 |
6 |
14420 |
买入 |
| 09:41:00 |
76.38 |
94 |
14514 |
买入 |
| 09:41:03 |
76.33 |
33 |
14547 |
卖出 |
| 09:41:06 |
76.2 |
302 |
14849 |
卖出 |
| 09:41:09 |
76.2 |
24 |
14873 |
卖出 |
| 09:41:12 |
76.2 |
18 |
14891 |
卖出 |
| 09:41:15 |
76.23 |
3 |
14894 |
买入 |
| 09:41:18 |
76.48 |
31 |
14925 |
买入 |
| 09:41:21 |
76.24 |
28 |
14953 |
卖出 |
| 09:41:24 |
76.26 |
38 |
14991 |
买入 |
| 09:41:27 |
76.27 |
3 |
14994 |
买入 |
| 09:41:30 |
76.3 |
5 |
14999 |
买入 |
| 09:41:36 |
76.5 |
4 |
15003 |
买入 |
| 09:41:39 |
76.31 |
4 |
15007 |
卖出 |
| 09:41:42 |
76.5 |
8 |
15015 |
买入 |
| 09:41:45 |
76.5 |
7 |
15022 |
卖出 |
| 09:41:48 |
76.54 |
3 |
15025 |
买入 |
| 09:41:51 |
76.59 |
3 |
15028 |
买入 |
| 09:41:54 |
76.7 |
20 |
15048 |
买入 |
| 09:41:57 |
76.67 |
7 |
15055 |
卖出 |
| 09:42:00 |
76.68 |
17 |
15072 |
买入 |
| 09:42:03 |
76.99 |
7 |
15079 |
买入 |
| 09:42:06 |
76.78 |
16 |
15095 |
卖出 |
| 09:42:09 |
76.96 |
30 |
15125 |
买入 |
| 09:42:12 |
76.96 |
27 |
15152 |
买入 |
| 09:42:15 |
76.96 |
50 |
15202 |
买入 |
| 09:42:18 |
76.95 |
9 |
15211 |
卖出 |
| 09:42:21 |
76.8 |
17 |
15228 |
卖出 |
| 09:42:24 |
76.79 |
15 |
15243 |
卖出 |
| 09:42:27 |
76.83 |
15 |
15258 |
买入 |
| 09:42:30 |
76.81 |
17 |
15275 |
卖出 |
| 09:42:33 |
76.83 |
7 |
15282 |
买入 |
| 09:42:36 |
76.79 |
23 |
15305 |
卖出 |