中航沈飞[600760]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
51.02 |
12 |
12 |
集合竞价 |
| 09:15:04 |
52.03 |
27 |
27 |
集合竞价 |
| 09:15:08 |
52.1 |
39 |
39 |
集合竞价 |
| 09:15:11 |
52.1 |
40 |
40 |
集合竞价 |
| 09:15:13 |
52.1 |
40 |
40 |
集合竞价 |
| 09:15:16 |
52.1 |
52 |
52 |
集合竞价 |
| 09:15:19 |
52.1 |
53 |
53 |
集合竞价 |
| 09:15:31 |
52.1 |
52 |
52 |
集合竞价 |
| 09:15:34 |
52.1 |
52 |
52 |
集合竞价 |
| 09:15:37 |
52.1 |
52 |
52 |
集合竞价 |
| 09:15:43 |
52.1 |
52 |
52 |
集合竞价 |
| 09:15:49 |
52.1 |
52 |
52 |
集合竞价 |
| 09:15:58 |
52.1 |
52 |
52 |
集合竞价 |
| 09:16:04 |
52.1 |
52 |
52 |
集合竞价 |
| 09:16:07 |
52.1 |
52 |
52 |
集合竞价 |
| 09:16:19 |
52.1 |
52 |
52 |
集合竞价 |
| 09:16:25 |
52.1 |
52 |
52 |
集合竞价 |
| 09:16:37 |
52.1 |
102 |
102 |
集合竞价 |
| 09:16:40 |
52.1 |
102 |
102 |
集合竞价 |
| 09:16:58 |
52.1 |
102 |
102 |
集合竞价 |
| 09:17:01 |
52.1 |
95 |
95 |
集合竞价 |
| 09:17:10 |
52.1 |
99 |
99 |
集合竞价 |
| 09:17:19 |
52.1 |
99 |
99 |
集合竞价 |
| 09:17:22 |
52.03 |
105 |
105 |
集合竞价 |
| 09:17:31 |
52.03 |
105 |
105 |
集合竞价 |
| 09:17:34 |
52.03 |
112 |
112 |
集合竞价 |
| 09:17:37 |
52.03 |
113 |
113 |
集合竞价 |
| 09:17:49 |
52.02 |
113 |
113 |
集合竞价 |
| 09:18:01 |
52.02 |
113 |
113 |
集合竞价 |
| 09:18:04 |
52.01 |
122 |
122 |
集合竞价 |
| 09:18:07 |
52 |
151 |
151 |
集合竞价 |
| 09:18:13 |
52 |
151 |
151 |
集合竞价 |
| 09:18:19 |
52 |
159 |
159 |
集合竞价 |
| 09:18:22 |
52 |
159 |
159 |
集合竞价 |
| 09:18:31 |
52 |
159 |
159 |
集合竞价 |
| 09:18:34 |
52 |
159 |
159 |
集合竞价 |
| 09:18:40 |
52 |
159 |
159 |
集合竞价 |
| 09:18:43 |
52 |
159 |
159 |
集合竞价 |
| 09:18:52 |
52 |
159 |
159 |
集合竞价 |
| 09:18:58 |
52 |
159 |
159 |
集合竞价 |
| 09:19:10 |
52 |
159 |
159 |
集合竞价 |
| 09:19:25 |
52 |
161 |
161 |
集合竞价 |
| 09:19:28 |
52 |
161 |
161 |
集合竞价 |
| 09:19:31 |
52 |
166 |
166 |
集合竞价 |
| 09:19:34 |
52 |
166 |
166 |
集合竞价 |
| 09:19:46 |
52 |
168 |
168 |
集合竞价 |
| 09:19:49 |
52 |
170 |
170 |
集合竞价 |
| 09:19:52 |
52 |
170 |
170 |
集合竞价 |
| 09:19:55 |
52 |
170 |
170 |
集合竞价 |
| 09:20:01 |
52 |
170 |
170 |
集合竞价 |
| 09:20:04 |
52 |
170 |
170 |
集合竞价 |
| 09:20:07 |
52 |
170 |
170 |
集合竞价 |
| 09:20:13 |
52 |
175 |
175 |
集合竞价 |
| 09:20:16 |
52 |
175 |
175 |
集合竞价 |
| 09:20:19 |
52 |
175 |
175 |
集合竞价 |
| 09:20:25 |
52 |
177 |
177 |
集合竞价 |
| 09:20:28 |
52 |
183 |
183 |
集合竞价 |
| 09:20:31 |
52 |
183 |
183 |
集合竞价 |
| 09:20:40 |
52 |
183 |
183 |
集合竞价 |
| 09:20:43 |
52 |
184 |
184 |
集合竞价 |
| 09:20:46 |
52 |
185 |
185 |
集合竞价 |
| 09:20:52 |
52 |
185 |
185 |
集合竞价 |
| 09:20:55 |
52 |
185 |
185 |
集合竞价 |
| 09:20:58 |
52 |
185 |
185 |
集合竞价 |
| 09:21:01 |
51.97 |
185 |
185 |
集合竞价 |
| 09:21:10 |
51.95 |
185 |
185 |
集合竞价 |
| 09:21:13 |
51.97 |
186 |
186 |
集合竞价 |
| 09:21:16 |
51.95 |
186 |
186 |
集合竞价 |
| 09:21:19 |
51.95 |
186 |
186 |
集合竞价 |
| 09:21:22 |
51.95 |
187 |
187 |
集合竞价 |
| 09:21:28 |
51.94 |
187 |
187 |
集合竞价 |
| 09:21:34 |
51.94 |
187 |
187 |
集合竞价 |
| 09:21:37 |
51.94 |
187 |
187 |
集合竞价 |
| 09:21:40 |
51.94 |
187 |
187 |
集合竞价 |
| 09:21:46 |
51.38 |
357 |
357 |
集合竞价 |
| 09:21:49 |
51.5 |
377 |
377 |
集合竞价 |
| 09:21:52 |
51.5 |
377 |
377 |
集合竞价 |
| 09:21:58 |
51.5 |
383 |
383 |
集合竞价 |
| 09:22:07 |
51.5 |
386 |
386 |
集合竞价 |
| 09:22:10 |
51.5 |
386 |
386 |
集合竞价 |
| 09:22:13 |
51.5 |
388 |
388 |
集合竞价 |
| 09:22:16 |
51.5 |
390 |
390 |
集合竞价 |
| 09:22:19 |
51.5 |
390 |
390 |
集合竞价 |
| 09:22:22 |
51.02 |
559 |
559 |
集合竞价 |
| 09:22:25 |
51.02 |
562 |
562 |
集合竞价 |
| 09:22:31 |
51.02 |
565 |
565 |
集合竞价 |
| 09:22:34 |
51.02 |
567 |
567 |
集合竞价 |
| 09:22:37 |
51.02 |
568 |
568 |
集合竞价 |
| 09:22:40 |
51.02 |
570 |
570 |
集合竞价 |
| 09:22:43 |
51.02 |
571 |
571 |
集合竞价 |
| 09:22:46 |
51.02 |
586 |
586 |
集合竞价 |
| 09:22:49 |
51.02 |
595 |
595 |
集合竞价 |
| 09:22:52 |
51.02 |
598 |
598 |
集合竞价 |
| 09:22:55 |
51.02 |
598 |
598 |
集合竞价 |
| 09:22:58 |
51.02 |
616 |
616 |
集合竞价 |
| 09:23:01 |
51.02 |
618 |
618 |
集合竞价 |
| 09:23:04 |
51.02 |
638 |
638 |
集合竞价 |
| 09:23:07 |
51.02 |
661 |
661 |
集合竞价 |
| 09:23:10 |
51.02 |
707 |
707 |
集合竞价 |
| 09:23:13 |
51.02 |
709 |
709 |
集合竞价 |
| 09:23:16 |
51.02 |
713 |
713 |
集合竞价 |
| 09:23:19 |
51.02 |
717 |
717 |
集合竞价 |
| 09:23:22 |
51.02 |
717 |
717 |
集合竞价 |
| 09:23:25 |
51.02 |
717 |
717 |
集合竞价 |
| 09:23:28 |
51.02 |
733 |
733 |
集合竞价 |
| 09:23:34 |
51.02 |
733 |
733 |
集合竞价 |
| 09:23:37 |
51.02 |
733 |
733 |
集合竞价 |
| 09:23:40 |
51.02 |
733 |
733 |
集合竞价 |
| 09:23:43 |
51.02 |
736 |
736 |
集合竞价 |
| 09:23:46 |
51.02 |
736 |
736 |
集合竞价 |
| 09:23:49 |
51.02 |
736 |
736 |
集合竞价 |
| 09:23:52 |
51.02 |
736 |
736 |
集合竞价 |
| 09:23:55 |
51.02 |
756 |
756 |
集合竞价 |
| 09:23:58 |
51.02 |
761 |
761 |
集合竞价 |
| 09:24:01 |
51.02 |
782 |
782 |
集合竞价 |
| 09:24:04 |
51.02 |
784 |
784 |
集合竞价 |
| 09:24:07 |
51.02 |
790 |
790 |
集合竞价 |
| 09:24:10 |
51.02 |
808 |
808 |
集合竞价 |
| 09:24:13 |
51.02 |
808 |
808 |
集合竞价 |
| 09:24:16 |
51.02 |
839 |
839 |
集合竞价 |
| 09:24:22 |
51.02 |
843 |
843 |
集合竞价 |
| 09:24:25 |
51.02 |
843 |
843 |
集合竞价 |
| 09:24:28 |
51.02 |
847 |
847 |
集合竞价 |
| 09:24:31 |
51.03 |
858 |
858 |
集合竞价 |
| 09:24:34 |
51.02 |
1080 |
1080 |
集合竞价 |
| 09:24:37 |
51.02 |
1100 |
1100 |
集合竞价 |
| 09:24:40 |
51.12 |
1105 |
1105 |
集合竞价 |
| 09:24:43 |
51.12 |
1110 |
1110 |
集合竞价 |
| 09:24:46 |
51.12 |
1472 |
1472 |
集合竞价 |
| 09:24:49 |
51.12 |
1472 |
1472 |
集合竞价 |
| 09:24:52 |
51.1 |
1854 |
1854 |
集合竞价 |
| 09:24:55 |
51.11 |
1855 |
1855 |
集合竞价 |
| 09:24:58 |
51.12 |
1869 |
1869 |
集合竞价 |
| 09:25:03 |
51.13 |
1869 |
3738 |
卖出 |
| 09:30:01 |
51.15 |
870 |
4608 |
买入 |
| 09:30:04 |
51.48 |
161 |
4769 |
买入 |
| 09:30:08 |
51.15 |
543 |
5312 |
卖出 |
| 09:30:10 |
51.15 |
697 |
6009 |
卖出 |
| 09:30:14 |
51.25 |
454 |
6463 |
买入 |
| 09:30:17 |
51.25 |
332 |
6795 |
卖出 |
| 09:30:20 |
51.48 |
109 |
6904 |
买入 |
| 09:30:22 |
51.47 |
108 |
7012 |
买入 |
| 09:30:25 |
51.36 |
32 |
7044 |
卖出 |
| 09:30:28 |
51.42 |
68 |
7112 |
买入 |
| 09:30:31 |
51.47 |
129 |
7241 |
买入 |
| 09:30:34 |
51.6 |
212 |
7453 |
买入 |
| 09:30:37 |
51.64 |
180 |
7633 |
买入 |
| 09:30:40 |
51.65 |
181 |
7814 |
买入 |
| 09:30:43 |
51.79 |
55 |
7869 |
买入 |
| 09:30:46 |
51.81 |
66 |
7935 |
买入 |
| 09:30:49 |
51.81 |
98 |
8033 |
卖出 |
| 09:30:52 |
51.81 |
86 |
8119 |
买入 |
| 09:30:55 |
51.82 |
119 |
8238 |
买入 |
| 09:30:58 |
51.81 |
199 |
8437 |
卖出 |
| 09:31:01 |
51.8 |
71 |
8508 |
买入 |
| 09:31:04 |
51.8 |
112 |
8620 |
买入 |
| 09:31:07 |
51.8 |
43 |
8663 |
买入 |
| 09:31:10 |
51.8 |
44 |
8707 |
买入 |
| 09:31:13 |
51.72 |
136 |
8843 |
卖出 |
| 09:31:16 |
51.73 |
78 |
8921 |
买入 |
| 09:31:19 |
51.72 |
65 |
8986 |
卖出 |
| 09:31:22 |
51.75 |
198 |
9184 |
买入 |
| 09:31:25 |
51.78 |
40 |
9224 |
买入 |
| 09:31:28 |
51.75 |
80 |
9304 |
卖出 |
| 09:31:31 |
51.75 |
138 |
9442 |
买入 |
| 09:31:34 |
51.75 |
124 |
9566 |
买入 |
| 09:31:37 |
51.7 |
44 |
9610 |
卖出 |
| 09:31:40 |
51.69 |
30 |
9640 |
卖出 |
| 09:31:43 |
51.68 |
161 |
9801 |
卖出 |
| 09:31:46 |
51.68 |
85 |
9886 |
卖出 |
| 09:31:49 |
51.65 |
62 |
9948 |
卖出 |
| 09:31:52 |
51.68 |
53 |
10001 |
买入 |
| 09:31:55 |
51.61 |
20 |
10021 |
买入 |
| 09:31:58 |
51.61 |
131 |
10152 |
卖出 |
| 09:32:01 |
51.68 |
54 |
10206 |
买入 |
| 09:32:04 |
51.61 |
84 |
10290 |
卖出 |
| 09:32:07 |
51.62 |
114 |
10404 |
买入 |
| 09:32:10 |
51.61 |
91 |
10495 |
卖出 |
| 09:32:13 |
51.61 |
101 |
10596 |
买入 |
| 09:32:16 |
51.55 |
95 |
10691 |
卖出 |
| 09:32:19 |
51.57 |
106 |
10797 |
买入 |
| 09:32:22 |
51.52 |
96 |
10893 |
卖出 |
| 09:32:25 |
51.5 |
51 |
10944 |
卖出 |
| 09:32:28 |
51.5 |
59 |
11003 |
卖出 |
| 09:32:31 |
51.36 |
80 |
11083 |
卖出 |
| 09:32:34 |
51.41 |
46 |
11129 |
买入 |
| 09:32:37 |
51.35 |
107 |
11236 |
卖出 |
| 09:32:40 |
51.36 |
67 |
11303 |
买入 |
| 09:32:43 |
51.34 |
77 |
11380 |
卖出 |
| 09:32:46 |
51.37 |
113 |
11493 |
买入 |
| 09:32:49 |
51.34 |
93 |
11586 |
卖出 |
| 09:32:52 |
51.27 |
191 |
11777 |
卖出 |
| 09:32:55 |
51.3 |
133 |
11910 |
买入 |
| 09:32:58 |
51.3 |
95 |
12005 |
买入 |
| 09:33:01 |
51.3 |
131 |
12136 |
卖出 |
| 09:33:04 |
51.27 |
105 |
12241 |
卖出 |
| 09:33:07 |
51.24 |
157 |
12398 |
卖出 |
| 09:33:10 |
51.3 |
187 |
12585 |
买入 |
| 09:33:13 |
51.27 |
155 |
12740 |
卖出 |
| 09:33:16 |
51.27 |
62 |
12802 |
买入 |
| 09:33:19 |
51.26 |
128 |
12930 |
卖出 |
| 09:33:22 |
51.27 |
209 |
13139 |
卖出 |
| 09:33:25 |
51.26 |
36 |
13175 |
卖出 |
| 09:33:28 |
51.27 |
85 |
13260 |
卖出 |
| 09:33:31 |
51.27 |
22 |
13282 |
买入 |
| 09:33:34 |
51.31 |
111 |
13393 |
买入 |
| 09:33:37 |
51.31 |
73 |
13466 |
卖出 |
| 09:33:40 |
51.31 |
17 |
13483 |
卖出 |
| 09:33:43 |
51.31 |
71 |
13554 |
卖出 |
| 09:33:46 |
51.32 |
65 |
13619 |
买入 |
| 09:33:49 |
51.31 |
115 |
13734 |
卖出 |
| 09:33:52 |
51.32 |
76 |
13810 |
买入 |
| 09:33:55 |
51.3 |
108 |
13918 |
卖出 |
| 09:33:58 |
51.27 |
35 |
13953 |
卖出 |
| 09:34:01 |
51.23 |
152 |
14105 |
卖出 |
| 09:34:05 |
51.27 |
96 |
14201 |
买入 |
| 09:34:07 |
51.23 |
51 |
14252 |
买入 |
| 09:34:10 |
51.25 |
55 |
14307 |
买入 |
| 09:34:13 |
51.22 |
141 |
14448 |
卖出 |
| 09:34:16 |
51.22 |
245 |
14693 |
卖出 |
| 09:34:19 |
51.17 |
30 |
14723 |
卖出 |
| 09:34:22 |
51.15 |
54 |
14777 |
卖出 |
| 09:34:25 |
51.15 |
44 |
14821 |
卖出 |
| 09:34:28 |
51.15 |
66 |
14887 |
卖出 |
| 09:34:31 |
51.15 |
69 |
14956 |
买入 |
| 09:34:34 |
51.15 |
165 |
15121 |
买入 |
| 09:34:37 |
51.22 |
93 |
15214 |
买入 |
| 09:34:40 |
51.15 |
138 |
15352 |
卖出 |
| 09:34:43 |
51.15 |
66 |
15418 |
卖出 |
| 09:34:46 |
51.21 |
32 |
15450 |
买入 |
| 09:34:49 |
51.15 |
233 |
15683 |
卖出 |
| 09:34:52 |
51.15 |
79 |
15762 |
买入 |
| 09:34:55 |
51.13 |
101 |
15863 |
卖出 |
| 09:34:58 |
51.15 |
18 |
15881 |
卖出 |
| 09:35:01 |
51.16 |
40 |
15921 |
买入 |
| 09:35:04 |
51.2 |
41 |
15962 |
买入 |
| 09:35:07 |
51.15 |
93 |
16055 |
卖出 |
| 09:35:10 |
51.16 |
11 |
16066 |
买入 |
| 09:35:13 |
51.17 |
22 |
16088 |
卖出 |
| 09:35:16 |
51.2 |
23 |
16111 |
买入 |
| 09:35:19 |
51.17 |
135 |
16246 |
卖出 |
| 09:35:22 |
51.2 |
119 |
16365 |
买入 |
| 09:35:25 |
51.18 |
143 |
16508 |
卖出 |
| 09:35:28 |
51.2 |
68 |
16576 |
买入 |
| 09:35:31 |
51.2 |
15 |
16591 |
买入 |
| 09:35:34 |
51.22 |
53 |
16644 |
买入 |
| 09:35:37 |
51.2 |
142 |
16786 |
卖出 |
| 09:35:40 |
51.25 |
64 |
16850 |
买入 |
| 09:35:43 |
51.22 |
42 |
16892 |
卖出 |
| 09:35:46 |
51.21 |
38 |
16930 |
卖出 |
| 09:35:49 |
51.25 |
24 |
16954 |
买入 |
| 09:35:52 |
51.29 |
7 |
16961 |
买入 |
| 09:35:55 |
51.29 |
8 |
16969 |
买入 |
| 09:35:58 |
51.3 |
37 |
17006 |
买入 |
| 09:36:01 |
51.3 |
25 |
17031 |
买入 |
| 09:36:04 |
51.34 |
30 |
17061 |
买入 |
| 09:36:07 |
51.36 |
30 |
17091 |
买入 |
| 09:36:10 |
51.47 |
24 |
17115 |
买入 |
| 09:36:13 |
51.41 |
66 |
17181 |
卖出 |
| 09:36:16 |
51.5 |
13 |
17194 |
买入 |
| 09:36:20 |
51.5 |
97 |
17291 |
买入 |
| 09:36:22 |
51.47 |
58 |
17349 |
卖出 |
| 09:36:25 |
51.49 |
23 |
17372 |
买入 |
| 09:36:28 |
51.5 |
17 |
17389 |
买入 |
| 09:36:31 |
51.47 |
20 |
17409 |
卖出 |
| 09:36:34 |
51.51 |
61 |
17470 |
买入 |
| 09:36:37 |
51.51 |
44 |
17514 |
买入 |
| 09:36:40 |
51.48 |
108 |
17622 |
卖出 |
| 09:36:43 |
51.5 |
63 |
17685 |
买入 |
| 09:36:46 |
51.53 |
5 |
17690 |
买入 |
| 09:36:49 |
51.53 |
47 |
17737 |
买入 |
| 09:36:52 |
51.53 |
40 |
17777 |
买入 |
| 09:36:55 |
51.53 |
28 |
17805 |
买入 |
| 09:36:58 |
51.57 |
45 |
17850 |
买入 |
| 09:37:01 |
51.53 |
30 |
17880 |
卖出 |
| 09:37:04 |
51.6 |
71 |
17951 |
买入 |
| 09:37:07 |
51.63 |
11 |
17962 |
买入 |
| 09:37:10 |
51.65 |
4 |
17966 |
买入 |
| 09:37:13 |
51.65 |
13 |
17979 |
卖出 |
| 09:37:16 |
51.69 |
26 |
18005 |
买入 |
| 09:37:19 |
51.69 |
40 |
18045 |
卖出 |
| 09:37:22 |
51.71 |
16 |
18061 |
买入 |
| 09:37:25 |
51.75 |
5 |
18066 |
买入 |
| 09:37:28 |
51.73 |
16 |
18082 |
卖出 |
| 09:37:31 |
51.73 |
7 |
18089 |
买入 |
| 09:37:34 |
51.72 |
49 |
18138 |
卖出 |
| 09:37:37 |
51.79 |
5 |
18143 |
买入 |
| 09:37:40 |
51.74 |
19 |
18162 |
卖出 |
| 09:37:43 |
51.74 |
26 |
18188 |
卖出 |
| 09:37:46 |
51.73 |
87 |
18275 |
卖出 |
| 09:37:49 |
51.73 |
106 |
18381 |
卖出 |
| 09:37:52 |
51.72 |
47 |
18428 |
卖出 |
| 09:37:55 |
51.71 |
73 |
18501 |
卖出 |
| 09:37:58 |
51.69 |
60 |
18561 |
卖出 |
| 09:38:01 |
51.69 |
26 |
18587 |
卖出 |
| 09:38:04 |
51.65 |
56 |
18643 |
卖出 |
| 09:38:07 |
51.65 |
27 |
18670 |
卖出 |
| 09:38:10 |
51.64 |
27 |
18697 |
卖出 |
| 09:38:14 |
51.63 |
7 |
18704 |
卖出 |
| 09:38:16 |
51.63 |
11 |
18715 |
卖出 |