中航光电[002179]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
66.15 |
55 |
55 |
集合竞价 |
| 09:15:18 |
66.15 |
56 |
56 |
集合竞价 |
| 09:15:45 |
66.15 |
57 |
57 |
集合竞价 |
| 09:17:06 |
66.15 |
59 |
59 |
集合竞价 |
| 09:17:15 |
66.15 |
59 |
59 |
集合竞价 |
| 09:17:33 |
66.15 |
61 |
61 |
集合竞价 |
| 09:17:42 |
66.15 |
62 |
62 |
集合竞价 |
| 09:18:18 |
66.15 |
62 |
62 |
集合竞价 |
| 09:18:27 |
66.15 |
62 |
62 |
集合竞价 |
| 09:19:12 |
66.15 |
62 |
62 |
集合竞价 |
| 09:19:21 |
66.15 |
62 |
62 |
集合竞价 |
| 09:19:48 |
66.15 |
62 |
62 |
集合竞价 |
| 09:20:18 |
66.15 |
72 |
72 |
集合竞价 |
| 09:20:45 |
66.15 |
72 |
72 |
集合竞价 |
| 09:21:03 |
66.15 |
72 |
72 |
集合竞价 |
| 09:21:30 |
66.14 |
72 |
72 |
集合竞价 |
| 09:21:48 |
66.14 |
76 |
76 |
集合竞价 |
| 09:22:06 |
66.14 |
76 |
76 |
集合竞价 |
| 09:22:15 |
66.14 |
80 |
80 |
集合竞价 |
| 09:22:24 |
66.14 |
81 |
81 |
集合竞价 |
| 09:22:42 |
66.14 |
82 |
82 |
集合竞价 |
| 09:22:51 |
66.14 |
86 |
86 |
集合竞价 |
| 09:23:09 |
66.14 |
86 |
86 |
集合竞价 |
| 09:23:18 |
66.14 |
86 |
86 |
集合竞价 |
| 09:23:27 |
66.14 |
87 |
87 |
集合竞价 |
| 09:23:36 |
66.14 |
92 |
92 |
集合竞价 |
| 09:24:03 |
66 |
94 |
94 |
集合竞价 |
| 09:24:21 |
65.99 |
94 |
94 |
集合竞价 |
| 09:24:30 |
65.99 |
94 |
94 |
集合竞价 |
| 09:24:39 |
65.99 |
97 |
97 |
集合竞价 |
| 09:24:48 |
65.86 |
99 |
99 |
集合竞价 |
| 09:24:57 |
65.86 |
118 |
118 |
集合竞价 |
| 09:25:00 |
65.96 |
198 |
316 |
买入 |
| 09:30:00 |
65.93 |
124 |
440 |
卖出 |
| 09:30:03 |
65.66 |
70 |
510 |
卖出 |
| 09:30:06 |
65.76 |
52 |
562 |
卖出 |
| 09:30:09 |
65.66 |
10 |
572 |
卖出 |
| 09:30:12 |
65.64 |
15 |
587 |
买入 |
| 09:30:15 |
65.68 |
40 |
627 |
买入 |
| 09:30:18 |
65.51 |
28 |
655 |
卖出 |
| 09:30:21 |
65.51 |
66 |
721 |
买入 |
| 09:30:24 |
65.64 |
34 |
755 |
买入 |
| 09:30:27 |
65.53 |
50 |
805 |
卖出 |
| 09:30:30 |
65.76 |
23 |
828 |
买入 |
| 09:30:33 |
65.64 |
21 |
849 |
卖出 |
| 09:30:36 |
65.51 |
27 |
876 |
卖出 |
| 09:30:39 |
65.53 |
24 |
900 |
买入 |
| 09:30:42 |
65.52 |
32 |
932 |
卖出 |
| 09:30:45 |
65.56 |
52 |
984 |
买入 |
| 09:30:48 |
65.52 |
17 |
1001 |
卖出 |
| 09:30:51 |
65.71 |
25 |
1026 |
买入 |
| 09:30:54 |
65.73 |
13 |
1039 |
买入 |
| 09:30:57 |
65.52 |
5 |
1044 |
卖出 |
| 09:31:00 |
65.56 |
36 |
1080 |
买入 |
| 09:31:03 |
65.53 |
21 |
1101 |
卖出 |
| 09:31:06 |
65.52 |
35 |
1136 |
卖出 |
| 09:31:09 |
65.53 |
42 |
1178 |
买入 |
| 09:31:12 |
65.52 |
10 |
1188 |
卖出 |
| 09:31:15 |
65.52 |
34 |
1222 |
卖出 |
| 09:31:18 |
65.5 |
78 |
1300 |
卖出 |
| 09:31:21 |
65.52 |
79 |
1379 |
买入 |
| 09:31:24 |
65.5 |
25 |
1404 |
卖出 |
| 09:31:27 |
65.51 |
14 |
1418 |
买入 |
| 09:31:30 |
65.51 |
3 |
1421 |
买入 |
| 09:31:33 |
65.45 |
17 |
1438 |
买入 |
| 09:31:36 |
65.45 |
103 |
1541 |
买入 |
| 09:31:39 |
65.44 |
36 |
1577 |
卖出 |
| 09:31:42 |
65.52 |
95 |
1672 |
买入 |
| 09:31:45 |
65.56 |
92 |
1764 |
买入 |
| 09:31:48 |
65.49 |
56 |
1820 |
卖出 |
| 09:31:51 |
65.48 |
24 |
1844 |
卖出 |
| 09:31:54 |
65.45 |
15 |
1859 |
卖出 |
| 09:31:57 |
65.51 |
6 |
1865 |
买入 |
| 09:32:00 |
65.55 |
25 |
1890 |
买入 |
| 09:32:03 |
65.45 |
14 |
1904 |
卖出 |
| 09:32:06 |
65.45 |
9 |
1913 |
卖出 |
| 09:32:09 |
65.5 |
8 |
1921 |
买入 |
| 09:32:12 |
65.45 |
21 |
1942 |
卖出 |
| 09:32:15 |
65.5 |
18 |
1960 |
买入 |
| 09:32:18 |
65.48 |
9 |
1969 |
卖出 |
| 09:32:21 |
65.46 |
7 |
1976 |
卖出 |
| 09:32:24 |
65.5 |
3 |
1979 |
买入 |
| 09:32:27 |
65.46 |
30 |
2009 |
卖出 |
| 09:32:30 |
65.46 |
2 |
2011 |
卖出 |
| 09:32:33 |
65.46 |
9 |
2020 |
买入 |
| 09:32:36 |
65.46 |
13 |
2033 |
买入 |
| 09:32:39 |
65.45 |
43 |
2076 |
卖出 |
| 09:32:42 |
65.42 |
15 |
2091 |
卖出 |
| 09:32:45 |
65.45 |
21 |
2112 |
买入 |
| 09:32:48 |
65.44 |
4 |
2116 |
卖出 |
| 09:32:51 |
65.43 |
10 |
2126 |
卖出 |
| 09:32:54 |
65.41 |
9 |
2135 |
卖出 |
| 09:32:57 |
65.41 |
77 |
2212 |
买入 |
| 09:33:00 |
65.4 |
18 |
2230 |
卖出 |
| 09:33:03 |
65.4 |
36 |
2266 |
卖出 |
| 09:33:06 |
65.4 |
38 |
2304 |
卖出 |
| 09:33:09 |
65.37 |
12 |
2316 |
卖出 |
| 09:33:12 |
65.4 |
13 |
2329 |
买入 |
| 09:33:15 |
65.32 |
35 |
2364 |
卖出 |
| 09:33:18 |
65.31 |
24 |
2388 |
卖出 |
| 09:33:21 |
65.31 |
73 |
2461 |
买入 |
| 09:33:24 |
65.28 |
33 |
2494 |
卖出 |
| 09:33:27 |
65.4 |
99 |
2593 |
买入 |
| 09:33:30 |
65.34 |
23 |
2616 |
卖出 |
| 09:33:33 |
65.34 |
17 |
2633 |
买入 |
| 09:33:36 |
65.4 |
28 |
2661 |
买入 |
| 09:33:39 |
65.31 |
20 |
2681 |
卖出 |
| 09:33:42 |
65.3 |
34 |
2715 |
卖出 |
| 09:33:45 |
65.4 |
32 |
2747 |
买入 |
| 09:33:48 |
65.31 |
24 |
2771 |
卖出 |
| 09:33:51 |
65.31 |
8 |
2779 |
卖出 |
| 09:33:54 |
65.33 |
33 |
2812 |
买入 |
| 09:33:57 |
65.32 |
16 |
2828 |
卖出 |
| 09:34:00 |
65.34 |
10 |
2838 |
买入 |
| 09:34:03 |
65.4 |
11 |
2849 |
买入 |
| 09:34:06 |
65.33 |
159 |
3008 |
卖出 |
| 09:34:09 |
65.33 |
14 |
3022 |
买入 |
| 09:34:12 |
65.32 |
73 |
3095 |
卖出 |
| 09:34:15 |
65.32 |
13 |
3108 |
买入 |
| 09:34:18 |
65.32 |
18 |
3126 |
买入 |
| 09:34:21 |
65.33 |
12 |
3138 |
买入 |
| 09:34:24 |
65.33 |
28 |
3166 |
买入 |
| 09:34:27 |
65.32 |
19 |
3185 |
卖出 |
| 09:34:30 |
65.33 |
20 |
3205 |
买入 |
| 09:34:33 |
65.31 |
76 |
3281 |
卖出 |
| 09:34:36 |
65.31 |
22 |
3303 |
买入 |
| 09:34:39 |
65.31 |
17 |
3320 |
买入 |
| 09:34:42 |
65.31 |
9 |
3329 |
买入 |
| 09:34:45 |
65.31 |
55 |
3384 |
买入 |
| 09:34:48 |
65.31 |
9 |
3393 |
卖出 |
| 09:34:51 |
65.32 |
15 |
3408 |
买入 |
| 09:34:54 |
65.31 |
8 |
3416 |
卖出 |
| 09:34:57 |
65.32 |
26 |
3442 |
买入 |
| 09:35:00 |
65.32 |
4 |
3446 |
卖出 |
| 09:35:03 |
65.32 |
39 |
3485 |
卖出 |
| 09:35:06 |
65.32 |
9 |
3494 |
卖出 |
| 09:35:09 |
65.33 |
12 |
3506 |
卖出 |
| 09:35:12 |
65.33 |
24 |
3530 |
卖出 |
| 09:35:15 |
65.34 |
4 |
3534 |
卖出 |
| 09:35:18 |
65.33 |
22 |
3556 |
卖出 |
| 09:35:21 |
65.39 |
66 |
3622 |
买入 |
| 09:35:24 |
65.33 |
15 |
3637 |
卖出 |
| 09:35:27 |
65.38 |
13 |
3650 |
买入 |
| 09:35:30 |
65.33 |
15 |
3665 |
卖出 |
| 09:35:33 |
65.36 |
8 |
3673 |
买入 |
| 09:35:36 |
65.38 |
10 |
3683 |
买入 |
| 09:35:39 |
65.35 |
12 |
3695 |
卖出 |
| 09:35:42 |
65.39 |
6 |
3701 |
买入 |
| 09:35:45 |
65.38 |
6 |
3707 |
卖出 |
| 09:35:48 |
65.39 |
8 |
3715 |
买入 |
| 09:35:51 |
65.39 |
4 |
3719 |
买入 |
| 09:35:57 |
65.38 |
48 |
3767 |
卖出 |
| 09:36:00 |
65.38 |
10 |
3777 |
买入 |
| 09:36:03 |
65.37 |
12 |
3789 |
卖出 |
| 09:36:06 |
65.4 |
72 |
3861 |
买入 |
| 09:36:09 |
65.46 |
39 |
3900 |
买入 |
| 09:36:12 |
65.46 |
9 |
3909 |
买入 |
| 09:36:15 |
65.46 |
76 |
3985 |
卖出 |
| 09:36:18 |
65.5 |
17 |
4002 |
买入 |
| 09:36:21 |
65.5 |
1 |
4003 |
卖出 |
| 09:36:24 |
65.65 |
5 |
4008 |
买入 |
| 09:36:27 |
65.65 |
177 |
4185 |
买入 |
| 09:36:36 |
65.94 |
30 |
4215 |
买入 |
| 09:36:39 |
65.76 |
1 |
4216 |
卖出 |
| 09:36:42 |
65.83 |
14 |
4230 |
买入 |
| 09:36:45 |
65.82 |
16 |
4246 |
卖出 |
| 09:36:48 |
66.14 |
24 |
4270 |
买入 |
| 09:36:54 |
65.99 |
1 |
4271 |
买入 |
| 09:36:57 |
65.85 |
1 |
4272 |
卖出 |
| 09:37:00 |
65.99 |
8 |
4280 |
买入 |
| 09:37:03 |
65.85 |
13 |
4293 |
卖出 |
| 09:37:06 |
65.98 |
2 |
4295 |
买入 |
| 09:37:09 |
65.98 |
5 |
4300 |
买入 |
| 09:37:12 |
65.99 |
15 |
4315 |
买入 |
| 09:37:15 |
65.97 |
22 |
4337 |
卖出 |
| 09:37:18 |
65.97 |
4 |
4341 |
卖出 |
| 09:37:21 |
65.98 |
7 |
4348 |
买入 |
| 09:37:24 |
65.86 |
23 |
4371 |
卖出 |
| 09:37:27 |
66 |
22 |
4393 |
买入 |
| 09:37:30 |
66.01 |
2 |
4395 |
买入 |
| 09:37:33 |
65.86 |
16 |
4411 |
卖出 |
| 09:37:36 |
65.98 |
5 |
4416 |
买入 |
| 09:37:39 |
65.87 |
22 |
4438 |
卖出 |
| 09:37:42 |
65.97 |
9 |
4447 |
买入 |
| 09:37:45 |
66 |
23 |
4470 |
买入 |
| 09:37:51 |
65.97 |
5 |
4475 |
卖出 |
| 09:37:54 |
65.99 |
5 |
4480 |
买入 |
| 09:37:57 |
65.99 |
3 |
4483 |
买入 |
| 09:38:03 |
65.96 |
11 |
4494 |
卖出 |
| 09:38:06 |
65.89 |
11 |
4505 |
卖出 |
| 09:38:09 |
65.89 |
45 |
4550 |
买入 |
| 09:38:12 |
66.2 |
128 |
4678 |
买入 |
| 09:38:15 |
66 |
4 |
4682 |
卖出 |
| 09:38:18 |
66 |
5 |
4687 |
卖出 |
| 09:38:21 |
66 |
1 |
4688 |
卖出 |
| 09:38:24 |
66 |
1 |
4689 |
卖出 |
| 09:38:27 |
66.12 |
5 |
4694 |
买入 |
| 09:38:30 |
66.12 |
39 |
4733 |
买入 |
| 09:38:33 |
66.12 |
9 |
4742 |
买入 |
| 09:38:36 |
66.12 |
2 |
4744 |
买入 |
| 09:38:42 |
66.12 |
13 |
4757 |
买入 |
| 09:38:45 |
66.12 |
3 |
4760 |
卖出 |
| 09:38:48 |
66.15 |
18 |
4778 |
买入 |
| 09:38:51 |
66.18 |
3 |
4781 |
买入 |
| 09:38:57 |
66.18 |
7 |
4788 |
买入 |
| 09:39:00 |
66.18 |
14 |
4802 |
买入 |
| 09:39:03 |
66.15 |
15 |
4817 |
卖出 |
| 09:39:06 |
66.18 |
48 |
4865 |
买入 |
| 09:39:09 |
66.19 |
14 |
4879 |
买入 |
| 09:39:12 |
66.17 |
8 |
4887 |
卖出 |
| 09:39:15 |
66.18 |
44 |
4931 |
买入 |
| 09:39:18 |
66 |
71 |
5002 |
卖出 |
| 09:39:21 |
66.15 |
3 |
5005 |
买入 |
| 09:39:24 |
66 |
4 |
5009 |
卖出 |
| 09:39:27 |
66.13 |
1 |
5010 |
买入 |
| 09:39:30 |
66.14 |
6 |
5016 |
买入 |
| 09:39:33 |
66.15 |
13 |
5029 |
买入 |
| 09:39:36 |
66.02 |
5 |
5034 |
卖出 |
| 09:39:39 |
66.15 |
11 |
5045 |
买入 |
| 09:39:42 |
66.1 |
1 |
5046 |
卖出 |
| 09:39:45 |
66.11 |
23 |
5069 |
买入 |
| 09:39:48 |
66.13 |
61 |
5130 |
买入 |
| 09:39:54 |
66.03 |
2 |
5132 |
卖出 |
| 09:39:57 |
66.13 |
8 |
5140 |
买入 |
| 09:40:00 |
66.14 |
13 |
5153 |
买入 |
| 09:40:03 |
66.01 |
18 |
5171 |
卖出 |
| 09:40:06 |
66.15 |
29 |
5200 |
买入 |
| 09:40:09 |
66 |
42 |
5242 |
卖出 |
| 09:40:15 |
66 |
8 |
5250 |
卖出 |
| 09:40:18 |
66.11 |
7 |
5257 |
买入 |
| 09:40:21 |
66.11 |
34 |
5291 |
买入 |
| 09:40:24 |
66.1 |
13 |
5304 |
卖出 |
| 09:40:27 |
66.1 |
2 |
5306 |
买入 |
| 09:40:33 |
66.01 |
29 |
5335 |
卖出 |
| 09:40:36 |
66.09 |
15 |
5350 |
买入 |
| 09:40:39 |
66.09 |
87 |
5437 |
买入 |
| 09:40:42 |
66.01 |
3 |
5440 |
卖出 |
| 09:40:45 |
66.08 |
2 |
5442 |
买入 |
| 09:40:48 |
66.01 |
9 |
5451 |
卖出 |
| 09:40:54 |
66.01 |
18 |
5469 |
卖出 |
| 09:40:57 |
66.08 |
3 |
5472 |
买入 |
| 09:41:00 |
66.14 |
33 |
5505 |
买入 |
| 09:41:03 |
66.14 |
5 |
5510 |
卖出 |
| 09:41:06 |
66.14 |
4 |
5514 |
卖出 |
| 09:41:09 |
66.15 |
4 |
5518 |
买入 |
| 09:41:12 |
66.15 |
1 |
5519 |
买入 |
| 09:41:15 |
66.16 |
107 |
5626 |
买入 |
| 09:41:18 |
66.27 |
101 |
5727 |
买入 |
| 09:41:21 |
66.29 |
1 |
5728 |
买入 |
| 09:41:24 |
66.29 |
1 |
5729 |
买入 |
| 09:41:27 |
66.21 |
4 |
5733 |
卖出 |
| 09:41:33 |
66.21 |
8 |
5741 |
卖出 |
| 09:41:36 |
66.21 |
14 |
5755 |
买入 |
| 09:41:39 |
66.21 |
15 |
5770 |
买入 |
| 09:41:45 |
66.21 |
18 |
5788 |
买入 |
| 09:41:48 |
66.21 |
18 |
5806 |
卖出 |
| 09:41:51 |
66.21 |
5 |
5811 |
卖出 |
| 09:41:54 |
66.25 |
2 |
5813 |
买入 |
| 09:41:57 |
66.25 |
4 |
5817 |
买入 |
| 09:42:00 |
66.21 |
10 |
5827 |
卖出 |
| 09:42:03 |
66.21 |
7 |
5834 |
卖出 |
| 09:42:06 |
66.25 |
40 |
5874 |
买入 |
| 09:42:09 |
66.21 |
37 |
5911 |
卖出 |
| 09:42:12 |
66.25 |
15 |
5926 |
买入 |
| 09:42:15 |
66.2 |
26 |
5952 |
卖出 |
| 09:42:18 |
66.2 |
1 |
5953 |
卖出 |
| 09:42:21 |
66.2 |
11 |
5964 |
买入 |
| 09:42:27 |
66.2 |
15 |
5979 |
买入 |
| 09:42:30 |
66.15 |
26 |
6005 |
卖出 |
| 09:42:33 |
66.15 |
7 |
6012 |
卖出 |
| 09:42:36 |
66.14 |
136 |
6148 |
卖出 |
| 09:42:39 |
66.14 |
20 |
6168 |
卖出 |
| 09:42:42 |
66.14 |
6 |
6174 |
买入 |
| 09:42:48 |
66.1 |
51 |
6225 |
卖出 |
| 09:42:54 |
66.05 |
2 |
6227 |
卖出 |
| 09:43:00 |
66.02 |
2 |
6229 |
卖出 |
| 09:43:03 |
66.02 |
2 |
6231 |
卖出 |
| 09:43:06 |
65.97 |
94 |
6325 |
卖出 |
| 09:43:09 |
65.98 |
10 |
6335 |
买入 |
| 09:43:12 |
66 |
9 |
6344 |
买入 |
| 09:43:18 |
65.89 |
1 |
6345 |
卖出 |
| 09:43:21 |
65.88 |
15 |
6360 |
卖出 |
| 09:43:27 |
65.99 |
5 |
6365 |
买入 |
| 09:43:30 |
65.88 |
8 |
6373 |
卖出 |
| 09:43:33 |
65.99 |
14 |
6387 |
买入 |
| 09:43:36 |
65.87 |
17 |
6404 |
卖出 |
| 09:43:39 |
65.86 |
1 |
6405 |
卖出 |
| 09:43:42 |
65.88 |
3 |
6408 |
买入 |
| 09:43:45 |
65.88 |
7 |
6415 |
买入 |
| 09:43:48 |
65.87 |
3 |
6418 |
卖出 |
| 09:43:51 |
65.87 |
23 |
6441 |
卖出 |
| 09:43:54 |
65.88 |
4 |
6445 |
买入 |
| 09:43:57 |
65.87 |
12 |
6457 |
卖出 |
| 09:44:00 |
65.85 |
34 |
6491 |
卖出 |
| 09:44:03 |
65.85 |
6 |
6497 |
卖出 |
| 09:44:06 |
65.84 |
20 |
6517 |
卖出 |
| 09:44:09 |
65.83 |
10 |
6527 |
卖出 |
| 09:44:15 |
65.8 |
8 |
6535 |
卖出 |
| 09:44:18 |
65.8 |
9 |
6544 |
卖出 |
| 09:44:21 |
65.8 |
13 |
6557 |
卖出 |