贵航股份[600523]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
24.16 |
1 |
1 |
集合竞价 |
| 09:15:04 |
24.16 |
1 |
1 |
集合竞价 |
| 09:15:14 |
24.16 |
1 |
1 |
集合竞价 |
| 09:15:16 |
24.01 |
6 |
6 |
集合竞价 |
| 09:15:49 |
24.6 |
109 |
109 |
集合竞价 |
| 09:16:34 |
24.01 |
6 |
6 |
集合竞价 |
| 09:17:13 |
23 |
200 |
200 |
集合竞价 |
| 09:17:22 |
23 |
200 |
200 |
集合竞价 |
| 09:17:31 |
23 |
200 |
200 |
集合竞价 |
| 09:17:34 |
23 |
200 |
200 |
集合竞价 |
| 09:17:37 |
23 |
200 |
200 |
集合竞价 |
| 09:17:40 |
23 |
200 |
200 |
集合竞价 |
| 09:17:43 |
23 |
200 |
200 |
集合竞价 |
| 09:17:55 |
23 |
200 |
200 |
集合竞价 |
| 09:18:04 |
23 |
200 |
200 |
集合竞价 |
| 09:18:10 |
23 |
200 |
200 |
集合竞价 |
| 09:18:13 |
23 |
200 |
200 |
集合竞价 |
| 09:18:16 |
23 |
200 |
200 |
集合竞价 |
| 09:18:19 |
23 |
200 |
200 |
集合竞价 |
| 09:18:25 |
23 |
200 |
200 |
集合竞价 |
| 09:18:34 |
23 |
200 |
200 |
集合竞价 |
| 09:18:40 |
23 |
200 |
200 |
集合竞价 |
| 09:18:46 |
23 |
200 |
200 |
集合竞价 |
| 09:18:49 |
23 |
200 |
200 |
集合竞价 |
| 09:18:58 |
23 |
200 |
200 |
集合竞价 |
| 09:19:01 |
23 |
200 |
200 |
集合竞价 |
| 09:19:07 |
23 |
200 |
200 |
集合竞价 |
| 09:19:16 |
23 |
200 |
200 |
集合竞价 |
| 09:19:25 |
23 |
200 |
200 |
集合竞价 |
| 09:19:31 |
23 |
200 |
200 |
集合竞价 |
| 09:19:34 |
23 |
200 |
200 |
集合竞价 |
| 09:19:37 |
23 |
200 |
200 |
集合竞价 |
| 09:19:40 |
23 |
201 |
201 |
集合竞价 |
| 09:19:52 |
23 |
201 |
201 |
集合竞价 |
| 09:19:55 |
23 |
201 |
201 |
集合竞价 |
| 09:20:04 |
23 |
211 |
211 |
集合竞价 |
| 09:20:07 |
23 |
211 |
211 |
集合竞价 |
| 09:20:16 |
23 |
211 |
211 |
集合竞价 |
| 09:20:25 |
23 |
211 |
211 |
集合竞价 |
| 09:20:28 |
23 |
211 |
211 |
集合竞价 |
| 09:20:52 |
23 |
219 |
219 |
集合竞价 |
| 09:20:55 |
23 |
219 |
219 |
集合竞价 |
| 09:21:07 |
23 |
219 |
219 |
集合竞价 |
| 09:21:16 |
23 |
219 |
219 |
集合竞价 |
| 09:21:43 |
23 |
229 |
229 |
集合竞价 |
| 09:21:46 |
23 |
230 |
230 |
集合竞价 |
| 09:22:04 |
23 |
230 |
230 |
集合竞价 |
| 09:22:10 |
23 |
243 |
243 |
集合竞价 |
| 09:22:13 |
23.02 |
244 |
244 |
集合竞价 |
| 09:22:19 |
23.02 |
244 |
244 |
集合竞价 |
| 09:22:22 |
23.02 |
260 |
260 |
集合竞价 |
| 09:22:25 |
23.02 |
268 |
268 |
集合竞价 |
| 09:22:28 |
23.02 |
269 |
269 |
集合竞价 |
| 09:22:31 |
23.02 |
270 |
270 |
集合竞价 |
| 09:22:34 |
23.05 |
270 |
270 |
集合竞价 |
| 09:22:43 |
23.05 |
270 |
270 |
集合竞价 |
| 09:22:46 |
23.05 |
270 |
270 |
集合竞价 |
| 09:22:52 |
23.05 |
270 |
270 |
集合竞价 |
| 09:22:55 |
23.05 |
270 |
270 |
集合竞价 |
| 09:23:01 |
23.05 |
270 |
270 |
集合竞价 |
| 09:23:08 |
23.06 |
270 |
270 |
集合竞价 |
| 09:23:10 |
23.1 |
270 |
270 |
集合竞价 |
| 09:23:13 |
23.1 |
275 |
275 |
集合竞价 |
| 09:23:16 |
23.1 |
275 |
275 |
集合竞价 |
| 09:23:22 |
23.1 |
285 |
285 |
集合竞价 |
| 09:23:25 |
23.1 |
286 |
286 |
集合竞价 |
| 09:23:34 |
23.1 |
286 |
286 |
集合竞价 |
| 09:23:37 |
23.1 |
286 |
286 |
集合竞价 |
| 09:23:40 |
23.1 |
286 |
286 |
集合竞价 |
| 09:23:49 |
23.1 |
286 |
286 |
集合竞价 |
| 09:23:52 |
23.1 |
286 |
286 |
集合竞价 |
| 09:23:55 |
23.1 |
286 |
286 |
集合竞价 |
| 09:23:58 |
23.1 |
286 |
286 |
集合竞价 |
| 09:24:01 |
23.1 |
288 |
288 |
集合竞价 |
| 09:24:07 |
23.1 |
288 |
288 |
集合竞价 |
| 09:24:10 |
23.1 |
288 |
288 |
集合竞价 |
| 09:24:13 |
23.1 |
288 |
288 |
集合竞价 |
| 09:24:19 |
23.1 |
288 |
288 |
集合竞价 |
| 09:24:22 |
23.1 |
288 |
288 |
集合竞价 |
| 09:24:25 |
23.2 |
288 |
288 |
集合竞价 |
| 09:24:31 |
23.25 |
289 |
289 |
集合竞价 |
| 09:24:34 |
23.26 |
298 |
298 |
集合竞价 |
| 09:24:40 |
23.35 |
298 |
298 |
集合竞价 |
| 09:24:43 |
23.95 |
335 |
335 |
集合竞价 |
| 09:24:49 |
23.95 |
338 |
338 |
集合竞价 |
| 09:24:52 |
24.01 |
352 |
352 |
集合竞价 |
| 09:24:55 |
24.01 |
466 |
466 |
集合竞价 |
| 09:24:58 |
24.3 |
547 |
547 |
集合竞价 |
| 09:25:04 |
24.45 |
601 |
1148 |
买入 |
| 09:30:02 |
24.41 |
368 |
1516 |
卖出 |
| 09:30:05 |
24.42 |
243 |
1759 |
买入 |
| 09:30:08 |
24.3 |
104 |
1863 |
卖出 |
| 09:30:11 |
24.26 |
57 |
1920 |
卖出 |
| 09:30:14 |
24.02 |
151 |
2071 |
卖出 |
| 09:30:17 |
24.01 |
68 |
2139 |
卖出 |
| 09:30:20 |
23.95 |
197 |
2336 |
卖出 |
| 09:30:23 |
23.95 |
164 |
2500 |
卖出 |
| 09:30:26 |
23.85 |
52 |
2552 |
卖出 |
| 09:30:29 |
23.86 |
36 |
2588 |
买入 |
| 09:30:32 |
23.92 |
100 |
2688 |
买入 |
| 09:30:35 |
23.92 |
17 |
2705 |
买入 |
| 09:30:38 |
23.92 |
85 |
2790 |
买入 |
| 09:30:41 |
23.9 |
55 |
2845 |
卖出 |
| 09:30:44 |
23.92 |
76 |
2921 |
买入 |
| 09:30:47 |
23.92 |
9 |
2930 |
卖出 |
| 09:30:50 |
23.85 |
42 |
2972 |
卖出 |
| 09:30:53 |
23.84 |
21 |
2993 |
卖出 |
| 09:30:56 |
23.9 |
24 |
3017 |
买入 |
| 09:30:59 |
23.9 |
28 |
3045 |
买入 |
| 09:31:02 |
23.9 |
133 |
3178 |
卖出 |
| 09:31:05 |
23.68 |
196 |
3374 |
卖出 |
| 09:31:08 |
23.9 |
22 |
3396 |
买入 |
| 09:31:11 |
23.8 |
40 |
3436 |
卖出 |
| 09:31:14 |
23.8 |
184 |
3620 |
买入 |
| 09:31:17 |
23.82 |
18 |
3638 |
买入 |
| 09:31:20 |
23.82 |
8 |
3646 |
卖出 |
| 09:31:23 |
23.82 |
5 |
3651 |
卖出 |
| 09:31:26 |
23.82 |
21 |
3672 |
买入 |
| 09:31:29 |
23.89 |
8 |
3680 |
买入 |
| 09:31:32 |
23.83 |
4 |
3684 |
卖出 |
| 09:31:35 |
23.89 |
3 |
3687 |
买入 |
| 09:31:38 |
23.83 |
41 |
3728 |
卖出 |
| 09:31:41 |
23.83 |
6 |
3734 |
卖出 |
| 09:31:44 |
23.83 |
27 |
3761 |
卖出 |
| 09:31:47 |
23.83 |
50 |
3811 |
卖出 |
| 09:31:50 |
23.86 |
47 |
3858 |
买入 |
| 09:31:56 |
23.84 |
6 |
3864 |
卖出 |
| 09:31:59 |
23.84 |
6 |
3870 |
卖出 |
| 09:32:02 |
23.85 |
29 |
3899 |
买入 |
| 09:32:05 |
23.86 |
16 |
3915 |
买入 |
| 09:32:08 |
23.84 |
41 |
3956 |
卖出 |
| 09:32:11 |
23.82 |
86 |
4042 |
卖出 |
| 09:32:14 |
23.82 |
48 |
4090 |
卖出 |
| 09:32:17 |
23.8 |
87 |
4177 |
卖出 |
| 09:32:20 |
23.8 |
57 |
4234 |
卖出 |
| 09:32:23 |
23.8 |
1 |
4235 |
卖出 |
| 09:32:26 |
23.8 |
8 |
4243 |
卖出 |
| 09:32:29 |
23.8 |
6 |
4249 |
卖出 |
| 09:32:35 |
23.82 |
14 |
4263 |
买入 |
| 09:32:38 |
23.8 |
14 |
4277 |
卖出 |
| 09:32:41 |
23.8 |
5 |
4282 |
卖出 |
| 09:32:47 |
23.81 |
64 |
4346 |
买入 |
| 09:32:50 |
23.82 |
21 |
4367 |
买入 |
| 09:32:53 |
23.82 |
6 |
4373 |
买入 |
| 09:32:56 |
23.84 |
3 |
4376 |
买入 |
| 09:32:59 |
23.81 |
50 |
4426 |
卖出 |
| 09:33:02 |
23.83 |
14 |
4440 |
买入 |
| 09:33:05 |
23.81 |
3 |
4443 |
卖出 |
| 09:33:08 |
23.81 |
7 |
4450 |
卖出 |
| 09:33:11 |
23.81 |
34 |
4484 |
卖出 |
| 09:33:14 |
23.82 |
44 |
4528 |
买入 |
| 09:33:17 |
23.8 |
128 |
4656 |
卖出 |
| 09:33:20 |
23.8 |
43 |
4699 |
卖出 |
| 09:33:23 |
23.77 |
6 |
4705 |
卖出 |
| 09:33:26 |
23.77 |
30 |
4735 |
买入 |
| 09:33:32 |
23.79 |
9 |
4744 |
买入 |
| 09:33:35 |
23.79 |
4 |
4748 |
买入 |
| 09:33:38 |
23.77 |
7 |
4755 |
卖出 |
| 09:33:44 |
23.77 |
59 |
4814 |
卖出 |
| 09:33:50 |
23.77 |
4 |
4818 |
卖出 |
| 09:33:53 |
23.77 |
17 |
4835 |
卖出 |
| 09:33:56 |
23.79 |
52 |
4887 |
买入 |
| 09:33:59 |
23.79 |
4 |
4891 |
买入 |
| 09:34:02 |
23.78 |
30 |
4921 |
卖出 |
| 09:34:08 |
23.77 |
22 |
4943 |
卖出 |
| 09:34:11 |
23.78 |
24 |
4967 |
买入 |
| 09:34:14 |
23.77 |
3 |
4970 |
卖出 |
| 09:34:17 |
23.79 |
27 |
4997 |
买入 |
| 09:34:20 |
23.79 |
13 |
5010 |
卖出 |
| 09:34:23 |
23.78 |
3 |
5013 |
卖出 |
| 09:34:26 |
23.78 |
10 |
5023 |
卖出 |
| 09:34:29 |
23.78 |
1 |
5024 |
卖出 |
| 09:34:32 |
23.78 |
35 |
5059 |
买入 |
| 09:34:35 |
23.78 |
26 |
5085 |
卖出 |
| 09:34:41 |
23.79 |
20 |
5105 |
买入 |
| 09:34:44 |
23.78 |
78 |
5183 |
买入 |
| 09:34:47 |
23.77 |
30 |
5213 |
卖出 |
| 09:34:50 |
23.76 |
10 |
5223 |
卖出 |
| 09:34:53 |
23.76 |
7 |
5230 |
卖出 |
| 09:34:56 |
23.78 |
37 |
5267 |
买入 |
| 09:35:02 |
23.79 |
3 |
5270 |
买入 |
| 09:35:05 |
23.79 |
31 |
5301 |
卖出 |
| 09:35:08 |
23.81 |
5 |
5306 |
买入 |
| 09:35:11 |
23.83 |
33 |
5339 |
买入 |
| 09:35:14 |
23.89 |
14 |
5353 |
买入 |
| 09:35:17 |
23.81 |
18 |
5371 |
卖出 |
| 09:35:23 |
23.88 |
1 |
5372 |
买入 |
| 09:35:26 |
23.82 |
6 |
5378 |
卖出 |
| 09:35:32 |
23.88 |
14 |
5392 |
买入 |
| 09:35:35 |
23.9 |
33 |
5425 |
买入 |
| 09:35:38 |
23.9 |
67 |
5492 |
卖出 |
| 09:35:41 |
23.9 |
1 |
5493 |
卖出 |
| 09:35:44 |
23.9 |
1 |
5494 |
买入 |
| 09:35:50 |
23.92 |
1 |
5495 |
买入 |
| 09:35:53 |
23.92 |
32 |
5527 |
买入 |
| 09:35:56 |
23.92 |
3 |
5530 |
买入 |
| 09:36:02 |
23.92 |
10 |
5540 |
卖出 |
| 09:36:05 |
23.92 |
16 |
5556 |
卖出 |
| 09:36:08 |
23.91 |
10 |
5566 |
卖出 |
| 09:36:11 |
23.9 |
82 |
5648 |
卖出 |
| 09:36:14 |
23.9 |
5 |
5653 |
卖出 |
| 09:36:17 |
23.9 |
6 |
5659 |
卖出 |
| 09:36:20 |
23.9 |
53 |
5712 |
卖出 |
| 09:36:23 |
23.88 |
74 |
5786 |
卖出 |
| 09:36:26 |
23.88 |
120 |
5906 |
卖出 |
| 09:36:29 |
23.86 |
107 |
6013 |
卖出 |
| 09:36:38 |
23.81 |
6 |
6019 |
卖出 |
| 09:36:41 |
23.81 |
20 |
6039 |
卖出 |
| 09:36:44 |
23.8 |
81 |
6120 |
卖出 |
| 09:36:47 |
23.8 |
456 |
6576 |
卖出 |
| 09:36:50 |
23.8 |
38 |
6614 |
卖出 |
| 09:36:53 |
23.8 |
31 |
6645 |
卖出 |
| 09:36:56 |
23.8 |
1 |
6646 |
卖出 |
| 09:36:59 |
23.8 |
16 |
6662 |
卖出 |
| 09:37:02 |
23.81 |
40 |
6702 |
买入 |
| 09:37:05 |
23.88 |
44 |
6746 |
买入 |
| 09:37:08 |
23.91 |
46 |
6792 |
买入 |
| 09:37:11 |
23.91 |
3 |
6795 |
买入 |
| 09:37:14 |
23.91 |
2 |
6797 |
买入 |
| 09:37:17 |
23.89 |
1 |
6798 |
卖出 |
| 09:37:20 |
23.91 |
76 |
6874 |
买入 |
| 09:37:26 |
23.9 |
9 |
6883 |
买入 |
| 09:37:32 |
23.9 |
42 |
6925 |
卖出 |
| 09:37:38 |
23.91 |
31 |
6956 |
买入 |
| 09:37:47 |
23.91 |
4 |
6960 |
卖出 |
| 09:37:50 |
23.92 |
5 |
6965 |
买入 |
| 09:37:53 |
23.91 |
4 |
6969 |
卖出 |
| 09:37:56 |
23.92 |
22 |
6991 |
买入 |
| 09:37:59 |
23.92 |
5 |
6996 |
买入 |
| 09:38:02 |
23.92 |
3 |
6999 |
买入 |
| 09:38:05 |
23.95 |
14 |
7013 |
买入 |
| 09:38:08 |
23.95 |
9 |
7022 |
卖出 |
| 09:38:11 |
23.95 |
92 |
7114 |
卖出 |
| 09:38:14 |
23.95 |
57 |
7171 |
卖出 |
| 09:38:17 |
23.95 |
151 |
7322 |
卖出 |
| 09:38:20 |
23.95 |
1 |
7323 |
买入 |
| 09:38:23 |
23.93 |
4 |
7327 |
卖出 |
| 09:38:26 |
23.93 |
7 |
7334 |
卖出 |
| 09:38:29 |
23.91 |
33 |
7367 |
卖出 |
| 09:38:32 |
23.91 |
41 |
7408 |
卖出 |
| 09:38:38 |
23.9 |
109 |
7517 |
卖出 |
| 09:38:50 |
23.89 |
5 |
7522 |
卖出 |
| 09:38:53 |
23.91 |
25 |
7547 |
买入 |
| 09:38:56 |
23.91 |
35 |
7582 |
卖出 |
| 09:38:59 |
23.9 |
84 |
7666 |
卖出 |
| 09:39:02 |
23.85 |
91 |
7757 |
卖出 |
| 09:39:05 |
23.8 |
297 |
8054 |
卖出 |
| 09:39:08 |
23.8 |
154 |
8208 |
卖出 |
| 09:39:11 |
23.8 |
8 |
8216 |
卖出 |
| 09:39:14 |
23.78 |
49 |
8265 |
卖出 |
| 09:39:17 |
23.78 |
105 |
8370 |
卖出 |
| 09:39:20 |
23.77 |
18 |
8388 |
卖出 |
| 09:39:26 |
23.76 |
55 |
8443 |
卖出 |
| 09:39:32 |
23.76 |
4 |
8447 |
买入 |
| 09:39:38 |
23.76 |
130 |
8577 |
买入 |
| 09:39:41 |
23.78 |
30 |
8607 |
买入 |
| 09:39:44 |
23.8 |
45 |
8652 |
买入 |
| 09:39:47 |
23.82 |
5 |
8657 |
买入 |
| 09:39:50 |
23.82 |
1 |
8658 |
卖出 |
| 09:39:53 |
23.85 |
6 |
8664 |
买入 |
| 09:39:56 |
23.85 |
11 |
8675 |
卖出 |
| 09:39:59 |
23.86 |
8 |
8683 |
买入 |
| 09:40:02 |
23.87 |
11 |
8694 |
买入 |
| 09:40:05 |
23.89 |
33 |
8727 |
买入 |
| 09:40:08 |
23.86 |
17 |
8744 |
卖出 |
| 09:40:11 |
23.88 |
6 |
8750 |
买入 |
| 09:40:14 |
23.88 |
15 |
8765 |
卖出 |
| 09:40:20 |
23.9 |
287 |
9052 |
买入 |
| 09:40:23 |
23.9 |
14 |
9066 |
买入 |
| 09:40:26 |
23.9 |
4 |
9070 |
卖出 |
| 09:40:29 |
23.9 |
6 |
9076 |
买入 |
| 09:40:32 |
23.83 |
35 |
9111 |
卖出 |
| 09:40:38 |
23.84 |
39 |
9150 |
卖出 |
| 09:40:41 |
23.84 |
26 |
9176 |
买入 |
| 09:40:44 |
23.84 |
19 |
9195 |
买入 |
| 09:40:47 |
23.84 |
18 |
9213 |
买入 |
| 09:40:50 |
23.84 |
3 |
9216 |
买入 |
| 09:40:53 |
23.84 |
8 |
9224 |
卖出 |
| 09:40:59 |
23.84 |
28 |
9252 |
卖出 |
| 09:41:02 |
23.82 |
16 |
9268 |
卖出 |
| 09:41:05 |
23.8 |
10 |
9278 |
卖出 |
| 09:41:08 |
23.77 |
47 |
9325 |
卖出 |
| 09:41:11 |
23.76 |
31 |
9356 |
卖出 |
| 09:41:14 |
23.75 |
82 |
9438 |
卖出 |
| 09:41:17 |
23.75 |
208 |
9646 |
卖出 |
| 09:41:20 |
23.74 |
116 |
9762 |
卖出 |
| 09:41:23 |
23.75 |
6 |
9768 |
买入 |
| 09:41:26 |
23.75 |
2 |
9770 |
买入 |
| 09:41:29 |
23.74 |
12 |
9782 |
卖出 |
| 09:41:32 |
23.75 |
1 |
9783 |
买入 |
| 09:41:35 |
23.75 |
14 |
9797 |
买入 |
| 09:41:38 |
23.74 |
289 |
10086 |
卖出 |
| 09:41:41 |
23.74 |
8 |
10094 |
卖出 |
| 09:41:47 |
23.74 |
2 |
10096 |
卖出 |
| 09:41:53 |
23.71 |
58 |
10154 |
卖出 |
| 09:41:59 |
23.73 |
10 |
10164 |
卖出 |
| 09:42:02 |
23.74 |
10 |
10174 |
买入 |
| 09:42:05 |
23.71 |
303 |
10477 |
卖出 |
| 09:42:08 |
23.74 |
41 |
10518 |
买入 |
| 09:42:11 |
23.7 |
101 |
10619 |
卖出 |