成飞集成[002190]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
22.48 |
13 |
13 |
集合竞价 |
| 09:15:45 |
22.48 |
13 |
13 |
集合竞价 |
| 09:16:03 |
22.48 |
17 |
17 |
集合竞价 |
| 09:16:12 |
22.48 |
17 |
17 |
集合竞价 |
| 09:16:30 |
22.48 |
18 |
18 |
集合竞价 |
| 09:17:06 |
22.48 |
23 |
23 |
集合竞价 |
| 09:18:00 |
22.47 |
23 |
23 |
集合竞价 |
| 09:19:03 |
22.47 |
23 |
23 |
集合竞价 |
| 09:19:12 |
22.47 |
23 |
23 |
集合竞价 |
| 09:20:18 |
22.3 |
42 |
42 |
集合竞价 |
| 09:20:45 |
22.3 |
63 |
63 |
集合竞价 |
| 09:21:12 |
22.3 |
63 |
63 |
集合竞价 |
| 09:21:21 |
22.3 |
63 |
63 |
集合竞价 |
| 09:21:39 |
22.3 |
63 |
63 |
集合竞价 |
| 09:22:06 |
22.3 |
63 |
63 |
集合竞价 |
| 09:22:15 |
22.35 |
68 |
68 |
集合竞价 |
| 09:22:51 |
22.35 |
68 |
68 |
集合竞价 |
| 09:23:00 |
22.35 |
68 |
68 |
集合竞价 |
| 09:23:09 |
22.35 |
68 |
68 |
集合竞价 |
| 09:23:27 |
22.35 |
68 |
68 |
集合竞价 |
| 09:23:36 |
22.35 |
88 |
88 |
集合竞价 |
| 09:23:45 |
22.35 |
89 |
89 |
集合竞价 |
| 09:23:54 |
22.35 |
99 |
99 |
集合竞价 |
| 09:24:03 |
22.35 |
113 |
113 |
集合竞价 |
| 09:24:12 |
22.35 |
127 |
127 |
集合竞价 |
| 09:24:30 |
22.35 |
139 |
139 |
集合竞价 |
| 09:24:39 |
22.35 |
140 |
140 |
集合竞价 |
| 09:24:48 |
22.35 |
169 |
169 |
集合竞价 |
| 09:24:57 |
22.38 |
195 |
195 |
集合竞价 |
| 09:25:00 |
22.41 |
205 |
400 |
买入 |
| 09:30:00 |
22.41 |
43 |
443 |
买入 |
| 09:30:03 |
22.4 |
572 |
1015 |
卖出 |
| 09:30:06 |
22.36 |
102 |
1117 |
卖出 |
| 09:30:09 |
22.4 |
83 |
1200 |
买入 |
| 09:30:12 |
22.38 |
36 |
1236 |
卖出 |
| 09:30:15 |
22.39 |
32 |
1268 |
买入 |
| 09:30:18 |
22.41 |
96 |
1364 |
买入 |
| 09:30:21 |
22.47 |
122 |
1486 |
买入 |
| 09:30:24 |
22.5 |
91 |
1577 |
买入 |
| 09:30:27 |
22.5 |
3 |
1580 |
买入 |
| 09:30:30 |
22.49 |
6 |
1586 |
卖出 |
| 09:30:33 |
22.62 |
52 |
1638 |
买入 |
| 09:30:36 |
22.62 |
1 |
1639 |
买入 |
| 09:30:39 |
22.56 |
15 |
1654 |
卖出 |
| 09:30:42 |
22.62 |
7 |
1661 |
买入 |
| 09:30:45 |
22.62 |
23 |
1684 |
卖出 |
| 09:30:48 |
22.58 |
8 |
1692 |
卖出 |
| 09:30:51 |
22.57 |
27 |
1719 |
卖出 |
| 09:30:54 |
22.73 |
183 |
1902 |
买入 |
| 09:30:57 |
22.57 |
1 |
1903 |
卖出 |
| 09:31:00 |
22.72 |
22 |
1925 |
买入 |
| 09:31:06 |
22.7 |
7 |
1932 |
买入 |
| 09:31:09 |
22.66 |
23 |
1955 |
卖出 |
| 09:31:12 |
22.72 |
57 |
2012 |
买入 |
| 09:31:18 |
22.71 |
2 |
2014 |
卖出 |
| 09:31:21 |
22.66 |
18 |
2032 |
卖出 |
| 09:31:24 |
22.7 |
6 |
2038 |
买入 |
| 09:31:30 |
22.69 |
25 |
2063 |
卖出 |
| 09:31:33 |
22.66 |
24 |
2087 |
卖出 |
| 09:31:39 |
22.66 |
10 |
2097 |
买入 |
| 09:31:42 |
22.67 |
20 |
2117 |
买入 |
| 09:31:45 |
22.64 |
4 |
2121 |
卖出 |
| 09:31:51 |
22.6 |
15 |
2136 |
卖出 |
| 09:31:54 |
22.66 |
1 |
2137 |
买入 |
| 09:31:57 |
22.6 |
74 |
2211 |
卖出 |
| 09:32:00 |
22.6 |
12 |
2223 |
买入 |
| 09:32:06 |
22.64 |
12 |
2235 |
买入 |
| 09:32:09 |
22.62 |
20 |
2255 |
卖出 |
| 09:32:12 |
22.62 |
38 |
2293 |
卖出 |
| 09:32:15 |
22.64 |
51 |
2344 |
买入 |
| 09:32:18 |
22.63 |
9 |
2353 |
卖出 |
| 09:32:21 |
22.62 |
30 |
2383 |
卖出 |
| 09:32:24 |
22.63 |
15 |
2398 |
买入 |
| 09:32:27 |
22.63 |
8 |
2406 |
买入 |
| 09:32:33 |
22.63 |
16 |
2422 |
买入 |
| 09:32:36 |
22.63 |
5 |
2427 |
卖出 |
| 09:32:42 |
22.63 |
5 |
2432 |
卖出 |
| 09:32:45 |
22.63 |
12 |
2444 |
卖出 |
| 09:32:48 |
22.63 |
5 |
2449 |
卖出 |
| 09:32:51 |
22.63 |
3 |
2452 |
买入 |
| 09:32:54 |
22.62 |
14 |
2466 |
卖出 |
| 09:33:00 |
22.62 |
16 |
2482 |
卖出 |
| 09:33:03 |
22.63 |
1 |
2483 |
买入 |
| 09:33:15 |
22.63 |
53 |
2536 |
卖出 |
| 09:33:18 |
22.63 |
6 |
2542 |
卖出 |
| 09:33:21 |
22.63 |
13 |
2555 |
卖出 |
| 09:33:27 |
22.62 |
1 |
2556 |
卖出 |
| 09:33:30 |
22.63 |
7 |
2563 |
买入 |
| 09:33:33 |
22.62 |
12 |
2575 |
卖出 |
| 09:33:39 |
22.63 |
4 |
2579 |
买入 |
| 09:33:45 |
22.62 |
8 |
2587 |
卖出 |
| 09:33:48 |
22.62 |
112 |
2699 |
卖出 |
| 09:33:51 |
22.6 |
4 |
2703 |
卖出 |
| 09:33:54 |
22.61 |
2 |
2705 |
买入 |
| 09:33:57 |
22.6 |
14 |
2719 |
卖出 |
| 09:34:03 |
22.57 |
5 |
2724 |
卖出 |
| 09:34:06 |
22.56 |
1 |
2725 |
卖出 |
| 09:34:09 |
22.56 |
10 |
2735 |
卖出 |
| 09:34:12 |
22.55 |
6 |
2741 |
卖出 |
| 09:34:21 |
22.53 |
14 |
2755 |
卖出 |
| 09:34:24 |
22.52 |
24 |
2779 |
卖出 |
| 09:34:27 |
22.52 |
49 |
2828 |
卖出 |
| 09:34:30 |
22.5 |
18 |
2846 |
卖出 |
| 09:34:33 |
22.5 |
30 |
2876 |
卖出 |
| 09:34:36 |
22.5 |
6 |
2882 |
买入 |
| 09:34:42 |
22.48 |
7 |
2889 |
卖出 |
| 09:34:48 |
22.48 |
21 |
2910 |
卖出 |
| 09:34:51 |
22.48 |
2 |
2912 |
买入 |
| 09:34:54 |
22.48 |
5 |
2917 |
买入 |
| 09:35:00 |
22.48 |
25 |
2942 |
买入 |
| 09:35:03 |
22.47 |
32 |
2974 |
卖出 |
| 09:35:06 |
22.47 |
28 |
3002 |
买入 |
| 09:35:09 |
22.46 |
92 |
3094 |
卖出 |
| 09:35:12 |
22.46 |
11 |
3105 |
卖出 |
| 09:35:15 |
22.46 |
38 |
3143 |
卖出 |
| 09:35:18 |
22.46 |
1 |
3144 |
卖出 |
| 09:35:21 |
22.46 |
2 |
3146 |
卖出 |
| 09:35:24 |
22.46 |
1 |
3147 |
卖出 |
| 09:35:27 |
22.46 |
11 |
3158 |
卖出 |
| 09:35:30 |
22.47 |
1 |
3159 |
买入 |
| 09:35:36 |
22.47 |
1 |
3160 |
卖出 |
| 09:35:42 |
22.47 |
30 |
3190 |
买入 |
| 09:35:45 |
22.46 |
2 |
3192 |
卖出 |
| 09:35:48 |
22.46 |
2 |
3194 |
卖出 |
| 09:35:51 |
22.46 |
27 |
3221 |
卖出 |
| 09:35:54 |
22.46 |
3 |
3224 |
卖出 |
| 09:36:09 |
22.46 |
2 |
3226 |
买入 |
| 09:36:12 |
22.46 |
24 |
3250 |
买入 |
| 09:36:15 |
22.47 |
36 |
3286 |
买入 |
| 09:36:18 |
22.47 |
11 |
3297 |
买入 |
| 09:36:21 |
22.48 |
76 |
3373 |
买入 |
| 09:36:24 |
22.48 |
200 |
3573 |
买入 |
| 09:36:27 |
22.5 |
2 |
3575 |
买入 |
| 09:36:30 |
22.5 |
21 |
3596 |
买入 |
| 09:36:33 |
22.52 |
1 |
3597 |
买入 |
| 09:36:36 |
22.51 |
9 |
3606 |
卖出 |
| 09:36:42 |
22.55 |
42 |
3648 |
买入 |
| 09:36:45 |
22.55 |
14 |
3662 |
买入 |
| 09:36:54 |
22.53 |
5 |
3667 |
卖出 |
| 09:36:57 |
22.55 |
1 |
3668 |
买入 |
| 09:37:00 |
22.55 |
18 |
3686 |
买入 |
| 09:37:03 |
22.57 |
96 |
3782 |
买入 |
| 09:37:06 |
22.6 |
35 |
3817 |
买入 |
| 09:37:09 |
22.62 |
26 |
3843 |
买入 |
| 09:37:12 |
22.62 |
6 |
3849 |
买入 |
| 09:37:15 |
22.62 |
2 |
3851 |
买入 |
| 09:37:18 |
22.63 |
111 |
3962 |
买入 |
| 09:37:24 |
22.62 |
3 |
3965 |
卖出 |
| 09:37:30 |
22.62 |
47 |
4012 |
买入 |
| 09:37:36 |
22.63 |
71 |
4083 |
买入 |
| 09:37:54 |
22.6 |
3 |
4086 |
卖出 |
| 09:38:00 |
22.6 |
2 |
4088 |
卖出 |
| 09:38:06 |
22.61 |
7 |
4095 |
买入 |
| 09:38:12 |
22.61 |
1 |
4096 |
卖出 |
| 09:38:15 |
22.61 |
1 |
4097 |
买入 |
| 09:38:18 |
22.61 |
1 |
4098 |
买入 |
| 09:38:21 |
22.61 |
2 |
4100 |
买入 |
| 09:38:24 |
22.6 |
12 |
4112 |
卖出 |
| 09:38:27 |
22.63 |
1 |
4113 |
买入 |
| 09:38:33 |
22.63 |
12 |
4125 |
买入 |
| 09:38:36 |
22.63 |
1 |
4126 |
买入 |
| 09:38:39 |
22.63 |
22 |
4148 |
买入 |
| 09:38:48 |
22.62 |
1 |
4149 |
卖出 |
| 09:39:06 |
22.63 |
105 |
4254 |
买入 |
| 09:39:09 |
22.62 |
1 |
4255 |
卖出 |
| 09:39:12 |
22.62 |
1 |
4256 |
买入 |
| 09:39:15 |
22.59 |
19 |
4275 |
卖出 |
| 09:39:21 |
22.62 |
7 |
4282 |
买入 |
| 09:39:24 |
22.6 |
1 |
4283 |
卖出 |
| 09:39:39 |
22.6 |
3 |
4286 |
卖出 |
| 09:39:42 |
22.62 |
16 |
4302 |
买入 |
| 09:39:45 |
22.6 |
29 |
4331 |
卖出 |
| 09:39:54 |
22.6 |
5 |
4336 |
买入 |
| 09:39:57 |
22.62 |
11 |
4347 |
买入 |
| 09:40:03 |
22.6 |
3 |
4350 |
卖出 |
| 09:40:06 |
22.59 |
2 |
4352 |
卖出 |
| 09:40:09 |
22.59 |
2 |
4354 |
卖出 |
| 09:40:12 |
22.59 |
10 |
4364 |
卖出 |
| 09:40:15 |
22.59 |
2 |
4366 |
卖出 |
| 09:40:18 |
22.58 |
11 |
4377 |
卖出 |
| 09:40:21 |
22.59 |
8 |
4385 |
买入 |
| 09:40:24 |
22.59 |
7 |
4392 |
卖出 |
| 09:40:27 |
22.58 |
2 |
4394 |
卖出 |
| 09:40:30 |
22.58 |
2 |
4396 |
卖出 |
| 09:40:33 |
22.58 |
2 |
4398 |
卖出 |
| 09:40:36 |
22.58 |
5 |
4403 |
卖出 |
| 09:40:39 |
22.58 |
31 |
4434 |
买入 |
| 09:40:42 |
22.58 |
12 |
4446 |
买入 |
| 09:40:45 |
22.57 |
19 |
4465 |
卖出 |
| 09:40:48 |
22.56 |
2 |
4467 |
卖出 |
| 09:40:51 |
22.54 |
2 |
4469 |
卖出 |
| 09:40:54 |
22.53 |
2 |
4471 |
卖出 |
| 09:40:57 |
22.55 |
21 |
4492 |
买入 |
| 09:41:00 |
22.55 |
2 |
4494 |
卖出 |
| 09:41:03 |
22.55 |
2 |
4496 |
卖出 |
| 09:41:06 |
22.55 |
6 |
4502 |
卖出 |
| 09:41:09 |
22.56 |
8 |
4510 |
买入 |
| 09:41:15 |
22.56 |
4 |
4514 |
买入 |
| 09:41:18 |
22.58 |
4 |
4518 |
买入 |
| 09:41:21 |
22.56 |
1 |
4519 |
卖出 |
| 09:41:27 |
22.56 |
2 |
4521 |
买入 |
| 09:41:30 |
22.58 |
2 |
4523 |
买入 |
| 09:41:36 |
22.58 |
5 |
4528 |
买入 |
| 09:41:42 |
22.58 |
1 |
4529 |
买入 |
| 09:41:45 |
22.58 |
1 |
4530 |
买入 |
| 09:41:48 |
22.58 |
2 |
4532 |
买入 |
| 09:41:51 |
22.58 |
6 |
4538 |
买入 |
| 09:41:54 |
22.6 |
22 |
4560 |
买入 |
| 09:42:03 |
22.62 |
14 |
4574 |
买入 |
| 09:42:06 |
22.62 |
8 |
4582 |
买入 |
| 09:42:09 |
22.63 |
2 |
4584 |
买入 |
| 09:42:12 |
22.63 |
4 |
4588 |
买入 |
| 09:42:18 |
22.62 |
7 |
4595 |
买入 |
| 09:42:21 |
22.65 |
15 |
4610 |
买入 |
| 09:42:24 |
22.65 |
24 |
4634 |
卖出 |
| 09:42:27 |
22.67 |
10 |
4644 |
买入 |
| 09:42:39 |
22.68 |
6 |
4650 |
买入 |
| 09:42:42 |
22.7 |
6 |
4656 |
买入 |
| 09:42:48 |
22.7 |
1 |
4657 |
买入 |
| 09:42:51 |
22.7 |
25 |
4682 |
卖出 |
| 09:42:54 |
22.71 |
1 |
4683 |
买入 |
| 09:42:57 |
22.72 |
21 |
4704 |
买入 |
| 09:43:00 |
22.75 |
3 |
4707 |
买入 |
| 09:43:06 |
22.75 |
12 |
4719 |
买入 |
| 09:43:12 |
22.76 |
20 |
4739 |
买入 |
| 09:43:18 |
22.83 |
131 |
4870 |
买入 |
| 09:43:30 |
22.82 |
6 |
4876 |
买入 |
| 09:43:33 |
22.82 |
21 |
4897 |
买入 |
| 09:43:36 |
22.78 |
1 |
4898 |
卖出 |
| 09:43:39 |
22.8 |
8 |
4906 |
买入 |
| 09:43:42 |
22.76 |
38 |
4944 |
卖出 |
| 09:43:45 |
22.75 |
3 |
4947 |
卖出 |
| 09:43:51 |
22.75 |
10 |
4957 |
卖出 |
| 09:43:57 |
22.71 |
5 |
4962 |
卖出 |
| 09:44:06 |
22.71 |
14 |
4976 |
卖出 |
| 09:44:21 |
22.71 |
11 |
4987 |
卖出 |
| 09:44:24 |
22.75 |
25 |
5012 |
买入 |
| 09:44:33 |
22.75 |
19 |
5031 |
买入 |
| 09:44:36 |
22.75 |
3 |
5034 |
买入 |
| 09:44:48 |
22.78 |
10 |
5044 |
买入 |
| 09:44:57 |
22.78 |
10 |
5054 |
卖出 |
| 09:45:00 |
22.78 |
16 |
5070 |
卖出 |
| 09:45:03 |
22.8 |
26 |
5096 |
买入 |
| 09:45:09 |
22.78 |
5 |
5101 |
卖出 |
| 09:45:12 |
22.8 |
13 |
5114 |
买入 |
| 09:45:15 |
22.78 |
5 |
5119 |
卖出 |
| 09:45:18 |
22.79 |
55 |
5174 |
买入 |
| 09:45:21 |
22.8 |
12 |
5186 |
卖出 |
| 09:45:24 |
22.8 |
6 |
5192 |
卖出 |
| 09:45:27 |
22.79 |
36 |
5228 |
卖出 |
| 09:45:30 |
22.78 |
4 |
5232 |
卖出 |
| 09:45:33 |
22.82 |
61 |
5293 |
买入 |
| 09:45:36 |
22.78 |
11 |
5304 |
卖出 |
| 09:45:39 |
22.78 |
93 |
5397 |
卖出 |
| 09:45:42 |
22.79 |
5 |
5402 |
买入 |
| 09:45:45 |
22.78 |
5 |
5407 |
卖出 |
| 09:45:48 |
22.78 |
5 |
5412 |
卖出 |
| 09:45:51 |
22.82 |
22 |
5434 |
买入 |
| 09:45:57 |
22.84 |
100 |
5534 |
买入 |
| 09:46:03 |
22.79 |
16 |
5550 |
卖出 |
| 09:46:06 |
22.84 |
15 |
5565 |
买入 |
| 09:46:21 |
22.87 |
32 |
5597 |
买入 |
| 09:46:24 |
22.85 |
7 |
5604 |
卖出 |
| 09:46:27 |
22.87 |
2 |
5606 |
买入 |
| 09:46:30 |
22.86 |
17 |
5623 |
卖出 |
| 09:46:33 |
22.86 |
13 |
5636 |
买入 |
| 09:46:39 |
22.85 |
1 |
5637 |
卖出 |
| 09:46:42 |
22.85 |
40 |
5677 |
卖出 |
| 09:46:45 |
22.85 |
19 |
5696 |
卖出 |
| 09:46:48 |
22.85 |
29 |
5725 |
卖出 |
| 09:46:51 |
22.85 |
9 |
5734 |
卖出 |
| 09:46:57 |
22.85 |
5 |
5739 |
卖出 |
| 09:47:00 |
22.85 |
6 |
5745 |
卖出 |
| 09:47:03 |
22.85 |
1 |
5746 |
卖出 |
| 09:47:06 |
22.85 |
2 |
5748 |
卖出 |
| 09:47:09 |
22.84 |
5 |
5753 |
卖出 |
| 09:47:12 |
22.85 |
3 |
5756 |
买入 |
| 09:47:18 |
22.84 |
28 |
5784 |
卖出 |
| 09:47:30 |
22.83 |
4 |
5788 |
卖出 |
| 09:47:39 |
22.82 |
14 |
5802 |
卖出 |
| 09:47:48 |
22.83 |
23 |
5825 |
买入 |
| 09:47:57 |
22.83 |
2 |
5827 |
买入 |
| 09:48:00 |
22.83 |
14 |
5841 |
卖出 |
| 09:48:06 |
22.84 |
10 |
5851 |
买入 |
| 09:48:09 |
22.84 |
8 |
5859 |
买入 |
| 09:48:12 |
22.85 |
29 |
5888 |
买入 |
| 09:48:15 |
22.88 |
43 |
5931 |
买入 |
| 09:48:24 |
22.89 |
33 |
5964 |
买入 |
| 09:48:27 |
22.89 |
70 |
6034 |
买入 |
| 09:48:30 |
22.89 |
9 |
6043 |
卖出 |
| 09:48:33 |
22.9 |
20 |
6063 |
买入 |
| 09:48:39 |
22.94 |
2 |
6065 |
买入 |
| 09:48:45 |
22.96 |
45 |
6110 |
买入 |
| 09:48:48 |
22.94 |
6 |
6116 |
卖出 |
| 09:48:57 |
22.94 |
5 |
6121 |
卖出 |
| 09:49:00 |
22.94 |
35 |
6156 |
卖出 |
| 09:49:03 |
22.94 |
6 |
6162 |
买入 |
| 09:49:06 |
22.93 |
6 |
6168 |
卖出 |
| 09:49:09 |
22.91 |
1 |
6169 |
卖出 |
| 09:49:12 |
22.96 |
18 |
6187 |
买入 |