贵航股份[600523]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
17.6 |
13 |
13 |
集合竞价 |
| 09:15:46 |
17.6 |
18 |
18 |
集合竞价 |
| 09:15:55 |
17.6 |
13 |
13 |
集合竞价 |
| 09:16:40 |
17.6 |
13 |
13 |
集合竞价 |
| 09:16:58 |
17.6 |
33 |
33 |
集合竞价 |
| 09:17:19 |
17.6 |
18 |
18 |
集合竞价 |
| 09:17:40 |
17.6 |
31 |
31 |
集合竞价 |
| 09:17:46 |
17.6 |
36 |
36 |
集合竞价 |
| 09:17:49 |
17.6 |
23 |
23 |
集合竞价 |
| 09:19:07 |
17.6 |
29 |
29 |
集合竞价 |
| 09:19:28 |
17.6 |
29 |
29 |
集合竞价 |
| 09:20:01 |
17.6 |
29 |
29 |
集合竞价 |
| 09:20:07 |
17.5 |
29 |
29 |
集合竞价 |
| 09:20:19 |
17.5 |
29 |
29 |
集合竞价 |
| 09:20:28 |
17.5 |
29 |
29 |
集合竞价 |
| 09:21:16 |
17.5 |
29 |
29 |
集合竞价 |
| 09:21:31 |
17.5 |
31 |
31 |
集合竞价 |
| 09:21:34 |
17.5 |
31 |
31 |
集合竞价 |
| 09:21:40 |
17.5 |
61 |
61 |
集合竞价 |
| 09:21:43 |
17.5 |
66 |
66 |
集合竞价 |
| 09:22:04 |
17.5 |
66 |
66 |
集合竞价 |
| 09:22:31 |
17.5 |
66 |
66 |
集合竞价 |
| 09:22:34 |
17.5 |
66 |
66 |
集合竞价 |
| 09:22:40 |
17.5 |
66 |
66 |
集合竞价 |
| 09:23:01 |
17.5 |
66 |
66 |
集合竞价 |
| 09:23:28 |
17.5 |
72 |
72 |
集合竞价 |
| 09:23:58 |
17.5 |
72 |
72 |
集合竞价 |
| 09:24:04 |
17.5 |
77 |
77 |
集合竞价 |
| 09:24:07 |
17.5 |
77 |
77 |
集合竞价 |
| 09:24:10 |
17.5 |
77 |
77 |
集合竞价 |
| 09:24:16 |
17.5 |
250 |
250 |
集合竞价 |
| 09:24:25 |
17.5 |
250 |
250 |
集合竞价 |
| 09:24:28 |
17.5 |
250 |
250 |
集合竞价 |
| 09:24:31 |
17.5 |
260 |
260 |
集合竞价 |
| 09:24:34 |
17.5 |
260 |
260 |
集合竞价 |
| 09:24:37 |
17.5 |
260 |
260 |
集合竞价 |
| 09:24:40 |
17.5 |
265 |
265 |
集合竞价 |
| 09:24:46 |
17.5 |
265 |
265 |
集合竞价 |
| 09:24:49 |
17.5 |
267 |
267 |
集合竞价 |
| 09:24:55 |
17.5 |
268 |
268 |
集合竞价 |
| 09:24:58 |
17.48 |
268 |
268 |
集合竞价 |
| 09:25:03 |
17.48 |
268 |
536 |
买入 |
| 09:30:02 |
17.42 |
38 |
574 |
卖出 |
| 09:30:05 |
17.4 |
6 |
580 |
卖出 |
| 09:30:08 |
17.37 |
102 |
682 |
卖出 |
| 09:30:11 |
17.29 |
7 |
689 |
卖出 |
| 09:30:14 |
17.21 |
31 |
720 |
卖出 |
| 09:30:17 |
17.21 |
71 |
791 |
卖出 |
| 09:30:20 |
17.2 |
125 |
916 |
卖出 |
| 09:30:23 |
17.15 |
117 |
1033 |
卖出 |
| 09:30:26 |
17.26 |
68 |
1101 |
买入 |
| 09:30:29 |
17.15 |
46 |
1147 |
买入 |
| 09:30:32 |
17.15 |
150 |
1297 |
卖出 |
| 09:30:35 |
17.17 |
21 |
1318 |
买入 |
| 09:30:38 |
17.18 |
141 |
1459 |
买入 |
| 09:30:44 |
17.19 |
13 |
1472 |
卖出 |
| 09:30:47 |
17.19 |
7 |
1479 |
卖出 |
| 09:30:50 |
17.25 |
59 |
1538 |
买入 |
| 09:30:53 |
17.27 |
29 |
1567 |
买入 |
| 09:30:59 |
17.29 |
90 |
1657 |
买入 |
| 09:31:02 |
17.4 |
35 |
1692 |
买入 |
| 09:31:08 |
17.4 |
20 |
1712 |
买入 |
| 09:31:11 |
17.41 |
34 |
1746 |
买入 |
| 09:31:14 |
17.4 |
25 |
1771 |
卖出 |
| 09:31:17 |
17.4 |
24 |
1795 |
卖出 |
| 09:31:20 |
17.41 |
4 |
1799 |
买入 |
| 09:31:23 |
17.42 |
490 |
2289 |
买入 |
| 09:31:26 |
17.43 |
19 |
2308 |
买入 |
| 09:31:29 |
17.43 |
13 |
2321 |
卖出 |
| 09:31:32 |
17.43 |
22 |
2343 |
卖出 |
| 09:31:35 |
17.43 |
21 |
2364 |
卖出 |
| 09:31:38 |
17.43 |
27 |
2391 |
卖出 |
| 09:31:41 |
17.43 |
26 |
2417 |
卖出 |
| 09:31:47 |
17.37 |
250 |
2667 |
卖出 |
| 09:31:50 |
17.37 |
15 |
2682 |
买入 |
| 09:31:53 |
17.34 |
32 |
2714 |
卖出 |
| 09:31:56 |
17.37 |
9 |
2723 |
买入 |
| 09:31:59 |
17.33 |
67 |
2790 |
卖出 |
| 09:32:02 |
17.37 |
6 |
2796 |
买入 |
| 09:32:05 |
17.37 |
5 |
2801 |
买入 |
| 09:32:08 |
17.37 |
5 |
2806 |
买入 |
| 09:32:11 |
17.37 |
35 |
2841 |
买入 |
| 09:32:14 |
17.36 |
87 |
2928 |
卖出 |
| 09:32:17 |
17.36 |
4 |
2932 |
买入 |
| 09:32:20 |
17.36 |
4 |
2936 |
买入 |
| 09:32:23 |
17.37 |
3 |
2939 |
买入 |
| 09:32:26 |
17.37 |
81 |
3020 |
买入 |
| 09:32:29 |
17.37 |
15 |
3035 |
买入 |
| 09:32:32 |
17.37 |
10 |
3045 |
买入 |
| 09:32:35 |
17.37 |
64 |
3109 |
买入 |
| 09:32:38 |
17.37 |
134 |
3243 |
买入 |
| 09:32:41 |
17.36 |
57 |
3300 |
卖出 |
| 09:32:44 |
17.36 |
14 |
3314 |
买入 |
| 09:32:47 |
17.37 |
3 |
3317 |
买入 |
| 09:32:50 |
17.37 |
200 |
3517 |
买入 |
| 09:32:53 |
17.36 |
79 |
3596 |
卖出 |
| 09:33:02 |
17.36 |
100 |
3696 |
卖出 |
| 09:33:05 |
17.37 |
6 |
3702 |
卖出 |
| 09:33:11 |
17.37 |
34 |
3736 |
买入 |
| 09:33:14 |
17.36 |
36 |
3772 |
卖出 |
| 09:33:17 |
17.37 |
20 |
3792 |
买入 |
| 09:33:20 |
17.35 |
70 |
3862 |
卖出 |
| 09:33:23 |
17.35 |
10 |
3872 |
卖出 |
| 09:33:26 |
17.33 |
25 |
3897 |
卖出 |
| 09:33:29 |
17.33 |
6 |
3903 |
卖出 |
| 09:33:32 |
17.3 |
124 |
4027 |
卖出 |
| 09:33:35 |
17.3 |
9 |
4036 |
买入 |
| 09:33:38 |
17.34 |
249 |
4285 |
买入 |
| 09:33:41 |
17.3 |
4 |
4289 |
卖出 |
| 09:33:44 |
17.29 |
127 |
4416 |
卖出 |
| 09:33:47 |
17.29 |
16 |
4432 |
买入 |
| 09:33:50 |
17.29 |
23 |
4455 |
买入 |
| 09:33:53 |
17.29 |
44 |
4499 |
买入 |
| 09:33:56 |
17.29 |
12 |
4511 |
卖出 |
| 09:34:05 |
17.29 |
40 |
4551 |
卖出 |
| 09:34:08 |
17.29 |
50 |
4601 |
卖出 |
| 09:34:11 |
17.28 |
34 |
4635 |
卖出 |
| 09:34:14 |
17.28 |
30 |
4665 |
卖出 |
| 09:34:17 |
17.33 |
60 |
4725 |
买入 |
| 09:34:23 |
17.32 |
40 |
4765 |
买入 |
| 09:34:26 |
17.32 |
7 |
4772 |
买入 |
| 09:34:29 |
17.29 |
3 |
4775 |
卖出 |
| 09:34:32 |
17.31 |
11 |
4786 |
买入 |
| 09:34:35 |
17.34 |
24 |
4810 |
买入 |
| 09:34:38 |
17.31 |
46 |
4856 |
卖出 |
| 09:34:41 |
17.31 |
14 |
4870 |
买入 |
| 09:34:50 |
17.3 |
10 |
4880 |
卖出 |
| 09:34:56 |
17.29 |
7 |
4887 |
卖出 |
| 09:34:59 |
17.28 |
106 |
4993 |
卖出 |
| 09:35:02 |
17.29 |
5 |
4998 |
买入 |
| 09:35:05 |
17.28 |
29 |
5027 |
卖出 |
| 09:35:08 |
17.28 |
19 |
5046 |
买入 |
| 09:35:11 |
17.28 |
85 |
5131 |
买入 |
| 09:35:14 |
17.27 |
132 |
5263 |
卖出 |
| 09:35:17 |
17.28 |
1 |
5264 |
买入 |
| 09:35:20 |
17.28 |
7 |
5271 |
买入 |
| 09:35:23 |
17.28 |
39 |
5310 |
买入 |
| 09:35:26 |
17.27 |
26 |
5336 |
卖出 |
| 09:35:29 |
17.27 |
47 |
5383 |
卖出 |
| 09:35:32 |
17.27 |
1 |
5384 |
买入 |
| 09:35:35 |
17.26 |
5 |
5389 |
卖出 |
| 09:35:38 |
17.26 |
30 |
5419 |
卖出 |
| 09:35:44 |
17.26 |
5 |
5424 |
买入 |
| 09:35:47 |
17.25 |
53 |
5477 |
卖出 |
| 09:35:50 |
17.25 |
2 |
5479 |
买入 |
| 09:35:53 |
17.23 |
28 |
5507 |
卖出 |
| 09:35:56 |
17.22 |
17 |
5524 |
卖出 |
| 09:35:59 |
17.23 |
17 |
5541 |
买入 |
| 09:36:02 |
17.23 |
1 |
5542 |
买入 |
| 09:36:05 |
17.23 |
13 |
5555 |
买入 |
| 09:36:08 |
17.25 |
35 |
5590 |
买入 |
| 09:36:11 |
17.25 |
91 |
5681 |
买入 |
| 09:36:14 |
17.23 |
42 |
5723 |
卖出 |
| 09:36:20 |
17.26 |
22 |
5745 |
买入 |
| 09:36:23 |
17.27 |
6 |
5751 |
买入 |
| 09:36:26 |
17.26 |
10 |
5761 |
卖出 |
| 09:36:32 |
17.27 |
66 |
5827 |
买入 |
| 09:36:35 |
17.27 |
241 |
6068 |
买入 |
| 09:36:41 |
17.31 |
49 |
6117 |
买入 |
| 09:36:47 |
17.35 |
2 |
6119 |
买入 |
| 09:36:56 |
17.31 |
3 |
6122 |
卖出 |
| 09:36:59 |
17.35 |
4 |
6126 |
买入 |
| 09:37:02 |
17.35 |
4 |
6130 |
买入 |
| 09:37:05 |
17.35 |
43 |
6173 |
卖出 |
| 09:37:08 |
17.31 |
12 |
6185 |
卖出 |
| 09:37:17 |
17.35 |
2 |
6187 |
买入 |
| 09:37:20 |
17.35 |
12 |
6199 |
卖出 |
| 09:37:23 |
17.35 |
6 |
6205 |
卖出 |
| 09:37:29 |
17.36 |
27 |
6232 |
买入 |
| 09:37:41 |
17.36 |
3 |
6235 |
买入 |
| 09:37:44 |
17.36 |
73 |
6308 |
买入 |
| 09:37:50 |
17.35 |
26 |
6334 |
卖出 |
| 09:37:53 |
17.35 |
10 |
6344 |
买入 |
| 09:37:59 |
17.37 |
21 |
6365 |
买入 |
| 09:38:05 |
17.37 |
3 |
6368 |
卖出 |
| 09:38:08 |
17.38 |
2 |
6370 |
买入 |
| 09:38:14 |
17.4 |
177 |
6547 |
买入 |
| 09:38:17 |
17.39 |
9 |
6556 |
买入 |
| 09:38:23 |
17.4 |
17 |
6573 |
买入 |
| 09:38:29 |
17.4 |
6 |
6579 |
买入 |
| 09:38:32 |
17.4 |
4 |
6583 |
买入 |
| 09:38:35 |
17.4 |
12 |
6595 |
买入 |
| 09:38:38 |
17.4 |
4 |
6599 |
买入 |
| 09:38:41 |
17.4 |
2 |
6601 |
买入 |
| 09:38:44 |
17.39 |
15 |
6616 |
卖出 |
| 09:38:47 |
17.4 |
5 |
6621 |
买入 |
| 09:38:50 |
17.4 |
58 |
6679 |
买入 |
| 09:38:53 |
17.4 |
17 |
6696 |
买入 |
| 09:38:56 |
17.43 |
31 |
6727 |
买入 |
| 09:39:08 |
17.44 |
4 |
6731 |
买入 |
| 09:39:11 |
17.44 |
21 |
6752 |
买入 |
| 09:39:14 |
17.45 |
1 |
6753 |
买入 |
| 09:39:17 |
17.48 |
77 |
6830 |
买入 |
| 09:39:20 |
17.48 |
2 |
6832 |
买入 |
| 09:39:23 |
17.45 |
4 |
6836 |
卖出 |
| 09:39:26 |
17.48 |
7 |
6843 |
买入 |
| 09:39:29 |
17.49 |
11 |
6854 |
买入 |
| 09:39:32 |
17.5 |
10 |
6864 |
买入 |
| 09:39:35 |
17.5 |
9 |
6873 |
买入 |
| 09:39:38 |
17.5 |
30 |
6903 |
买入 |
| 09:39:41 |
17.5 |
39 |
6942 |
买入 |
| 09:39:44 |
17.49 |
121 |
7063 |
卖出 |
| 09:39:47 |
17.5 |
40 |
7103 |
买入 |
| 09:39:50 |
17.5 |
5 |
7108 |
买入 |
| 09:39:53 |
17.5 |
98 |
7206 |
买入 |
| 09:40:05 |
17.55 |
7 |
7213 |
买入 |
| 09:40:17 |
17.5 |
51 |
7264 |
卖出 |
| 09:40:20 |
17.5 |
183 |
7447 |
卖出 |
| 09:40:23 |
17.48 |
7 |
7454 |
卖出 |
| 09:40:26 |
17.46 |
1 |
7455 |
买入 |
| 09:40:29 |
17.47 |
11 |
7466 |
买入 |
| 09:40:32 |
17.48 |
1 |
7467 |
买入 |
| 09:40:35 |
17.46 |
41 |
7508 |
卖出 |
| 09:40:38 |
17.49 |
2 |
7510 |
买入 |
| 09:40:44 |
17.49 |
14 |
7524 |
卖出 |
| 09:40:47 |
17.49 |
1 |
7525 |
买入 |
| 09:40:50 |
17.48 |
6 |
7531 |
卖出 |
| 09:40:53 |
17.46 |
22 |
7553 |
卖出 |
| 09:40:56 |
17.46 |
8 |
7561 |
卖出 |
| 09:40:59 |
17.46 |
47 |
7608 |
卖出 |
| 09:41:02 |
17.44 |
130 |
7738 |
卖出 |
| 09:41:05 |
17.43 |
70 |
7808 |
卖出 |
| 09:41:08 |
17.45 |
20 |
7828 |
买入 |
| 09:41:11 |
17.48 |
243 |
8071 |
买入 |
| 09:41:14 |
17.49 |
51 |
8122 |
买入 |
| 09:41:17 |
17.49 |
50 |
8172 |
买入 |
| 09:41:23 |
17.49 |
5 |
8177 |
买入 |
| 09:41:32 |
17.49 |
6 |
8183 |
卖出 |
| 09:41:35 |
17.53 |
1 |
8184 |
买入 |
| 09:41:38 |
17.52 |
53 |
8237 |
卖出 |
| 09:41:50 |
17.55 |
43 |
8280 |
买入 |
| 09:41:53 |
17.54 |
10 |
8290 |
卖出 |
| 09:41:59 |
17.57 |
7 |
8297 |
买入 |
| 09:42:02 |
17.58 |
18 |
8315 |
买入 |
| 09:42:05 |
17.58 |
32 |
8347 |
卖出 |
| 09:42:08 |
17.59 |
18 |
8365 |
买入 |
| 09:42:11 |
17.58 |
16 |
8381 |
卖出 |
| 09:42:14 |
17.6 |
246 |
8627 |
买入 |
| 09:42:17 |
17.58 |
2 |
8629 |
买入 |
| 09:42:20 |
17.58 |
8 |
8637 |
买入 |
| 09:42:26 |
17.6 |
15 |
8652 |
买入 |
| 09:42:29 |
17.58 |
2 |
8654 |
卖出 |
| 09:42:32 |
17.59 |
1 |
8655 |
买入 |
| 09:42:35 |
17.6 |
155 |
8810 |
买入 |
| 09:42:38 |
17.62 |
12 |
8822 |
买入 |
| 09:42:44 |
17.6 |
19 |
8841 |
卖出 |
| 09:42:47 |
17.62 |
7 |
8848 |
买入 |
| 09:42:50 |
17.64 |
19 |
8867 |
买入 |
| 09:42:53 |
17.64 |
14 |
8881 |
卖出 |
| 09:42:56 |
17.63 |
201 |
9082 |
买入 |
| 09:42:59 |
17.64 |
3 |
9085 |
卖出 |
| 09:43:02 |
17.64 |
6 |
9091 |
卖出 |
| 09:43:05 |
17.65 |
24 |
9115 |
买入 |
| 09:43:08 |
17.64 |
14 |
9129 |
卖出 |
| 09:43:11 |
17.63 |
8 |
9137 |
卖出 |
| 09:43:14 |
17.63 |
1 |
9138 |
卖出 |
| 09:43:17 |
17.63 |
2 |
9140 |
卖出 |
| 09:43:20 |
17.63 |
3 |
9143 |
买入 |
| 09:43:23 |
17.65 |
1 |
9144 |
买入 |
| 09:43:29 |
17.65 |
55 |
9199 |
买入 |
| 09:43:32 |
17.63 |
2 |
9201 |
卖出 |
| 09:43:35 |
17.66 |
9 |
9210 |
买入 |
| 09:43:38 |
17.63 |
47 |
9257 |
买入 |
| 09:43:41 |
17.62 |
12 |
9269 |
卖出 |
| 09:43:44 |
17.65 |
5 |
9274 |
买入 |
| 09:43:47 |
17.65 |
2 |
9276 |
买入 |
| 09:43:50 |
17.61 |
2 |
9278 |
卖出 |
| 09:43:53 |
17.65 |
4 |
9282 |
买入 |
| 09:43:56 |
17.67 |
15 |
9297 |
买入 |
| 09:44:05 |
17.66 |
5 |
9302 |
卖出 |
| 09:44:11 |
17.66 |
8 |
9310 |
卖出 |
| 09:44:17 |
17.65 |
36 |
9346 |
卖出 |
| 09:44:20 |
17.65 |
38 |
9384 |
卖出 |
| 09:44:23 |
17.65 |
59 |
9443 |
卖出 |
| 09:44:26 |
17.69 |
163 |
9606 |
买入 |
| 09:44:29 |
17.65 |
50 |
9656 |
卖出 |
| 09:44:32 |
17.65 |
24 |
9680 |
卖出 |
| 09:44:35 |
17.72 |
210 |
9890 |
买入 |
| 09:44:38 |
17.69 |
61 |
9951 |
卖出 |
| 09:44:44 |
17.69 |
2 |
9953 |
买入 |
| 09:44:47 |
17.71 |
73 |
10026 |
买入 |
| 09:44:53 |
17.69 |
2 |
10028 |
卖出 |
| 09:44:56 |
17.71 |
4 |
10032 |
买入 |
| 09:44:59 |
17.71 |
30 |
10062 |
买入 |
| 09:45:02 |
17.66 |
35 |
10097 |
卖出 |
| 09:45:05 |
17.67 |
5 |
10102 |
卖出 |
| 09:45:08 |
17.66 |
38 |
10140 |
卖出 |
| 09:45:14 |
17.67 |
21 |
10161 |
买入 |
| 09:45:17 |
17.69 |
2 |
10163 |
买入 |
| 09:45:20 |
17.69 |
1 |
10164 |
买入 |
| 09:45:23 |
17.69 |
1 |
10165 |
买入 |
| 09:45:26 |
17.66 |
6 |
10171 |
卖出 |
| 09:45:29 |
17.68 |
10 |
10181 |
买入 |
| 09:45:35 |
17.66 |
25 |
10206 |
卖出 |
| 09:45:44 |
17.66 |
31 |
10237 |
买入 |
| 09:45:47 |
17.66 |
4 |
10241 |
买入 |
| 09:45:50 |
17.66 |
35 |
10276 |
买入 |
| 09:45:53 |
17.66 |
10 |
10286 |
买入 |
| 09:45:56 |
17.66 |
5 |
10291 |
买入 |
| 09:45:59 |
17.68 |
1 |
10292 |
买入 |