中航沈飞[600760]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
60.75 |
2 |
2 |
集合竞价 |
| 09:15:04 |
60.45 |
14 |
14 |
集合竞价 |
| 09:15:07 |
60.69 |
18 |
18 |
集合竞价 |
| 09:15:10 |
60.75 |
26 |
26 |
集合竞价 |
| 09:15:13 |
60.71 |
25 |
25 |
集合竞价 |
| 09:15:16 |
60.74 |
31 |
31 |
集合竞价 |
| 09:15:25 |
60.74 |
31 |
31 |
集合竞价 |
| 09:15:55 |
60.74 |
32 |
32 |
集合竞价 |
| 09:16:19 |
60.74 |
32 |
32 |
集合竞价 |
| 09:16:34 |
60.74 |
32 |
32 |
集合竞价 |
| 09:16:43 |
60.74 |
37 |
37 |
集合竞价 |
| 09:16:49 |
60.74 |
37 |
37 |
集合竞价 |
| 09:17:07 |
60.75 |
38 |
38 |
集合竞价 |
| 09:17:22 |
60.75 |
43 |
43 |
集合竞价 |
| 09:17:25 |
60.75 |
43 |
43 |
集合竞价 |
| 09:18:04 |
60.74 |
71 |
71 |
集合竞价 |
| 09:18:22 |
60.74 |
71 |
71 |
集合竞价 |
| 09:18:25 |
60.74 |
71 |
71 |
集合竞价 |
| 09:18:34 |
60.74 |
71 |
71 |
集合竞价 |
| 09:18:37 |
60.74 |
72 |
72 |
集合竞价 |
| 09:18:40 |
60.74 |
71 |
71 |
集合竞价 |
| 09:18:46 |
60.74 |
72 |
72 |
集合竞价 |
| 09:18:52 |
60.7 |
74 |
74 |
集合竞价 |
| 09:18:58 |
60.7 |
73 |
73 |
集合竞价 |
| 09:19:01 |
60.7 |
73 |
73 |
集合竞价 |
| 09:19:07 |
60.7 |
68 |
68 |
集合竞价 |
| 09:19:13 |
60.7 |
68 |
68 |
集合竞价 |
| 09:19:16 |
60.7 |
68 |
68 |
集合竞价 |
| 09:19:19 |
60.7 |
69 |
69 |
集合竞价 |
| 09:19:46 |
60.7 |
79 |
79 |
集合竞价 |
| 09:19:49 |
60.7 |
84 |
84 |
集合竞价 |
| 09:19:52 |
60.7 |
85 |
85 |
集合竞价 |
| 09:20:01 |
60.7 |
85 |
85 |
集合竞价 |
| 09:20:13 |
60.7 |
85 |
85 |
集合竞价 |
| 09:20:28 |
60.7 |
85 |
85 |
集合竞价 |
| 09:20:31 |
60.7 |
85 |
85 |
集合竞价 |
| 09:20:34 |
60.7 |
85 |
85 |
集合竞价 |
| 09:20:46 |
60.7 |
90 |
90 |
集合竞价 |
| 09:20:49 |
60.7 |
90 |
90 |
集合竞价 |
| 09:20:52 |
60.7 |
95 |
95 |
集合竞价 |
| 09:20:58 |
60.7 |
95 |
95 |
集合竞价 |
| 09:21:04 |
60.7 |
98 |
98 |
集合竞价 |
| 09:21:07 |
60.7 |
101 |
101 |
集合竞价 |
| 09:21:10 |
60.7 |
101 |
101 |
集合竞价 |
| 09:21:25 |
60.7 |
101 |
101 |
集合竞价 |
| 09:21:31 |
60.7 |
101 |
101 |
集合竞价 |
| 09:21:40 |
60.7 |
101 |
101 |
集合竞价 |
| 09:21:49 |
60.7 |
101 |
101 |
集合竞价 |
| 09:22:01 |
60.7 |
101 |
101 |
集合竞价 |
| 09:22:07 |
60.69 |
101 |
101 |
集合竞价 |
| 09:22:10 |
60.69 |
101 |
101 |
集合竞价 |
| 09:22:13 |
60.69 |
102 |
102 |
集合竞价 |
| 09:22:16 |
60.69 |
102 |
102 |
集合竞价 |
| 09:22:19 |
60.69 |
102 |
102 |
集合竞价 |
| 09:22:25 |
60.69 |
102 |
102 |
集合竞价 |
| 09:22:40 |
60.69 |
104 |
104 |
集合竞价 |
| 09:22:43 |
60.69 |
104 |
104 |
集合竞价 |
| 09:22:46 |
60.69 |
104 |
104 |
集合竞价 |
| 09:22:49 |
60.69 |
109 |
109 |
集合竞价 |
| 09:22:52 |
60.69 |
111 |
111 |
集合竞价 |
| 09:22:55 |
60.69 |
111 |
111 |
集合竞价 |
| 09:22:58 |
60.69 |
111 |
111 |
集合竞价 |
| 09:23:01 |
60.69 |
117 |
117 |
集合竞价 |
| 09:23:04 |
60.68 |
118 |
118 |
集合竞价 |
| 09:23:10 |
60.68 |
124 |
124 |
集合竞价 |
| 09:23:16 |
60.68 |
124 |
124 |
集合竞价 |
| 09:23:22 |
60.67 |
124 |
124 |
集合竞价 |
| 09:23:25 |
60.67 |
124 |
124 |
集合竞价 |
| 09:23:31 |
60.64 |
124 |
124 |
集合竞价 |
| 09:23:34 |
60.64 |
125 |
125 |
集合竞价 |
| 09:23:40 |
60.64 |
125 |
125 |
集合竞价 |
| 09:23:43 |
60.6 |
133 |
133 |
集合竞价 |
| 09:23:46 |
60.6 |
133 |
133 |
集合竞价 |
| 09:23:52 |
60.51 |
143 |
143 |
集合竞价 |
| 09:23:55 |
60.51 |
146 |
146 |
集合竞价 |
| 09:23:58 |
60.5 |
147 |
147 |
集合竞价 |
| 09:24:01 |
60.51 |
147 |
147 |
集合竞价 |
| 09:24:04 |
60.5 |
159 |
159 |
集合竞价 |
| 09:24:07 |
60.5 |
168 |
168 |
集合竞价 |
| 09:24:10 |
60.3 |
198 |
198 |
集合竞价 |
| 09:24:13 |
60.3 |
201 |
201 |
集合竞价 |
| 09:24:16 |
60.3 |
204 |
204 |
集合竞价 |
| 09:24:19 |
60.3 |
204 |
204 |
集合竞价 |
| 09:24:22 |
60.3 |
216 |
216 |
集合竞价 |
| 09:24:25 |
60.3 |
221 |
221 |
集合竞价 |
| 09:24:28 |
60.3 |
221 |
221 |
集合竞价 |
| 09:24:31 |
60.3 |
225 |
225 |
集合竞价 |
| 09:24:37 |
60.3 |
227 |
227 |
集合竞价 |
| 09:24:40 |
60.29 |
230 |
230 |
集合竞价 |
| 09:24:46 |
60.28 |
236 |
236 |
集合竞价 |
| 09:24:49 |
60.28 |
244 |
244 |
集合竞价 |
| 09:24:52 |
60.28 |
246 |
246 |
集合竞价 |
| 09:24:55 |
60.28 |
246 |
246 |
集合竞价 |
| 09:24:58 |
60.28 |
271 |
271 |
集合竞价 |
| 09:25:03 |
60.28 |
326 |
597 |
卖出 |
| 09:30:01 |
60.01 |
411 |
1008 |
卖出 |
| 09:30:04 |
60.2 |
127 |
1135 |
买入 |
| 09:30:07 |
60.2 |
146 |
1281 |
卖出 |
| 09:30:10 |
60.28 |
359 |
1640 |
买入 |
| 09:30:13 |
60.28 |
101 |
1741 |
买入 |
| 09:30:16 |
60.11 |
218 |
1959 |
卖出 |
| 09:30:19 |
60.2 |
92 |
2051 |
买入 |
| 09:30:22 |
60.27 |
182 |
2233 |
买入 |
| 09:30:25 |
60.18 |
12 |
2245 |
卖出 |
| 09:30:28 |
60.2 |
20 |
2265 |
买入 |
| 09:30:31 |
60.13 |
114 |
2379 |
卖出 |
| 09:30:34 |
60.18 |
14 |
2393 |
买入 |
| 09:30:37 |
60.17 |
69 |
2462 |
卖出 |
| 09:30:40 |
60.27 |
108 |
2570 |
买入 |
| 09:30:43 |
60.28 |
233 |
2803 |
买入 |
| 09:30:46 |
60.42 |
277 |
3080 |
买入 |
| 09:30:49 |
60.44 |
44 |
3124 |
买入 |
| 09:30:52 |
60.44 |
11 |
3135 |
买入 |
| 09:30:55 |
60.46 |
9 |
3144 |
买入 |
| 09:30:58 |
60.45 |
48 |
3192 |
卖出 |
| 09:31:01 |
60.5 |
37 |
3229 |
买入 |
| 09:31:04 |
60.47 |
13 |
3242 |
买入 |
| 09:31:07 |
60.46 |
9 |
3251 |
卖出 |
| 09:31:10 |
60.46 |
34 |
3285 |
卖出 |
| 09:31:13 |
60.47 |
44 |
3329 |
卖出 |
| 09:31:16 |
60.47 |
32 |
3361 |
卖出 |
| 09:31:19 |
60.41 |
222 |
3583 |
卖出 |
| 09:31:22 |
60.36 |
74 |
3657 |
卖出 |
| 09:31:25 |
60.33 |
88 |
3745 |
卖出 |
| 09:31:28 |
60.3 |
48 |
3793 |
卖出 |
| 09:31:31 |
60.33 |
103 |
3896 |
买入 |
| 09:31:34 |
60.38 |
74 |
3970 |
买入 |
| 09:31:37 |
60.3 |
215 |
4185 |
卖出 |
| 09:31:40 |
60.32 |
88 |
4273 |
买入 |
| 09:31:43 |
60.29 |
134 |
4407 |
卖出 |
| 09:31:46 |
60.3 |
127 |
4534 |
买入 |
| 09:31:49 |
60.33 |
26 |
4560 |
买入 |
| 09:31:52 |
60.32 |
47 |
4607 |
卖出 |
| 09:31:55 |
60.32 |
15 |
4622 |
买入 |
| 09:31:58 |
60.32 |
50 |
4672 |
卖出 |
| 09:32:01 |
60.33 |
42 |
4714 |
买入 |
| 09:32:04 |
60.33 |
177 |
4891 |
买入 |
| 09:32:07 |
60.32 |
40 |
4931 |
卖出 |
| 09:32:10 |
60.31 |
208 |
5139 |
卖出 |
| 09:32:13 |
60.31 |
16 |
5155 |
卖出 |
| 09:32:16 |
60.3 |
98 |
5253 |
卖出 |
| 09:32:19 |
60.31 |
37 |
5290 |
买入 |
| 09:32:22 |
60.32 |
22 |
5312 |
买入 |
| 09:32:25 |
60.32 |
65 |
5377 |
买入 |
| 09:32:28 |
60.32 |
34 |
5411 |
卖出 |
| 09:32:31 |
60.33 |
10 |
5421 |
买入 |
| 09:32:34 |
60.33 |
72 |
5493 |
买入 |
| 09:32:37 |
60.33 |
41 |
5534 |
卖出 |
| 09:32:40 |
60.34 |
10 |
5544 |
买入 |
| 09:32:43 |
60.37 |
42 |
5586 |
买入 |
| 09:32:46 |
60.37 |
47 |
5633 |
卖出 |
| 09:32:49 |
60.51 |
175 |
5808 |
买入 |
| 09:32:52 |
60.47 |
11 |
5819 |
卖出 |
| 09:32:55 |
60.55 |
17 |
5836 |
买入 |
| 09:32:58 |
60.54 |
77 |
5913 |
卖出 |
| 09:33:01 |
60.6 |
43 |
5956 |
买入 |
| 09:33:04 |
60.58 |
12 |
5968 |
卖出 |
| 09:33:07 |
60.54 |
114 |
6082 |
卖出 |
| 09:33:10 |
60.51 |
25 |
6107 |
卖出 |
| 09:33:13 |
60.49 |
114 |
6221 |
卖出 |
| 09:33:16 |
60.4 |
234 |
6455 |
卖出 |
| 09:33:19 |
60.37 |
80 |
6535 |
卖出 |
| 09:33:22 |
60.35 |
55 |
6590 |
卖出 |
| 09:33:25 |
60.32 |
342 |
6932 |
卖出 |
| 09:33:28 |
60.3 |
89 |
7021 |
卖出 |
| 09:33:31 |
60.28 |
207 |
7228 |
卖出 |
| 09:33:34 |
60.2 |
100 |
7328 |
卖出 |
| 09:33:37 |
60.26 |
43 |
7371 |
买入 |
| 09:33:40 |
60.2 |
148 |
7519 |
卖出 |
| 09:33:43 |
60.2 |
71 |
7590 |
买入 |
| 09:33:46 |
60.16 |
149 |
7739 |
卖出 |
| 09:33:49 |
60.15 |
79 |
7818 |
卖出 |
| 09:33:52 |
60.15 |
98 |
7916 |
买入 |
| 09:33:55 |
60.08 |
28 |
7944 |
卖出 |
| 09:33:58 |
60.08 |
46 |
7990 |
卖出 |
| 09:34:01 |
60.06 |
34 |
8024 |
卖出 |
| 09:34:04 |
60.07 |
122 |
8146 |
买入 |
| 09:34:07 |
60.06 |
193 |
8339 |
卖出 |
| 09:34:10 |
60.07 |
67 |
8406 |
卖出 |
| 09:34:13 |
60.07 |
57 |
8463 |
买入 |
| 09:34:16 |
60.06 |
221 |
8684 |
卖出 |
| 09:34:19 |
60.06 |
46 |
8730 |
卖出 |
| 09:34:22 |
60.07 |
29 |
8759 |
卖出 |
| 09:34:25 |
60.08 |
32 |
8791 |
买入 |
| 09:34:28 |
60.07 |
62 |
8853 |
卖出 |
| 09:34:31 |
60.07 |
111 |
8964 |
买入 |
| 09:34:34 |
60.06 |
174 |
9138 |
卖出 |
| 09:34:37 |
60.07 |
57 |
9195 |
买入 |
| 09:34:40 |
60.07 |
80 |
9275 |
卖出 |
| 09:34:43 |
60.09 |
13 |
9288 |
买入 |
| 09:34:46 |
60.1 |
33 |
9321 |
买入 |
| 09:34:49 |
60.09 |
14 |
9335 |
卖出 |
| 09:34:52 |
60.09 |
18 |
9353 |
卖出 |
| 09:34:55 |
60.09 |
221 |
9574 |
买入 |
| 09:34:58 |
60.1 |
53 |
9627 |
卖出 |
| 09:35:01 |
60.1 |
16 |
9643 |
卖出 |
| 09:35:04 |
60.1 |
42 |
9685 |
卖出 |
| 09:35:07 |
60.09 |
174 |
9859 |
卖出 |
| 09:35:10 |
60.11 |
86 |
9945 |
买入 |
| 09:35:13 |
60.09 |
14 |
9959 |
卖出 |
| 09:35:16 |
60.07 |
131 |
10090 |
卖出 |
| 09:35:19 |
60.13 |
86 |
10176 |
买入 |
| 09:35:22 |
60.11 |
39 |
10215 |
卖出 |
| 09:35:25 |
60.11 |
39 |
10254 |
卖出 |
| 09:35:28 |
60.11 |
81 |
10335 |
卖出 |
| 09:35:31 |
60.1 |
21 |
10356 |
卖出 |
| 09:35:34 |
60.18 |
42 |
10398 |
买入 |
| 09:35:37 |
60.18 |
4 |
10402 |
卖出 |
| 09:35:40 |
60.18 |
21 |
10423 |
卖出 |
| 09:35:43 |
60.18 |
16 |
10439 |
买入 |
| 09:35:46 |
60.13 |
15 |
10454 |
卖出 |
| 09:35:49 |
60.19 |
34 |
10488 |
买入 |
| 09:35:52 |
60.18 |
16 |
10504 |
卖出 |
| 09:35:55 |
60.19 |
58 |
10562 |
买入 |
| 09:35:58 |
60.13 |
76 |
10638 |
卖出 |
| 09:36:01 |
60.18 |
19 |
10657 |
卖出 |
| 09:36:04 |
60.19 |
31 |
10688 |
买入 |
| 09:36:07 |
60.2 |
119 |
10807 |
买入 |
| 09:36:10 |
60.2 |
27 |
10834 |
卖出 |
| 09:36:13 |
60.23 |
12 |
10846 |
买入 |
| 09:36:16 |
60.37 |
23 |
10869 |
买入 |
| 09:36:19 |
60.24 |
6 |
10875 |
卖出 |
| 09:36:22 |
60.33 |
9 |
10884 |
买入 |
| 09:36:25 |
60.26 |
37 |
10921 |
卖出 |
| 09:36:28 |
60.26 |
2 |
10923 |
卖出 |
| 09:36:31 |
60.3 |
43 |
10966 |
买入 |
| 09:36:34 |
60.27 |
16 |
10982 |
卖出 |
| 09:36:37 |
60.27 |
40 |
11022 |
卖出 |
| 09:36:40 |
60.3 |
25 |
11047 |
买入 |
| 09:36:43 |
60.35 |
2 |
11049 |
买入 |
| 09:36:46 |
60.5 |
110 |
11159 |
买入 |
| 09:36:49 |
60.5 |
27 |
11186 |
卖出 |
| 09:36:52 |
60.5 |
182 |
11368 |
卖出 |
| 09:36:55 |
60.5 |
47 |
11415 |
买入 |
| 09:36:58 |
60.5 |
32 |
11447 |
买入 |
| 09:37:01 |
60.39 |
55 |
11502 |
卖出 |
| 09:37:04 |
60.6 |
168 |
11670 |
买入 |
| 09:37:07 |
60.5 |
160 |
11830 |
卖出 |
| 09:37:10 |
60.5 |
53 |
11883 |
买入 |
| 09:37:13 |
60.6 |
257 |
12140 |
买入 |
| 09:37:16 |
60.5 |
52 |
12192 |
卖出 |
| 09:37:19 |
60.51 |
7 |
12199 |
买入 |
| 09:37:22 |
60.51 |
31 |
12230 |
买入 |
| 09:37:25 |
60.6 |
206 |
12436 |
买入 |
| 09:37:28 |
60.6 |
41 |
12477 |
卖出 |
| 09:37:31 |
60.6 |
12 |
12489 |
卖出 |
| 09:37:34 |
60.6 |
35 |
12524 |
卖出 |
| 09:37:37 |
60.61 |
89 |
12613 |
买入 |
| 09:37:40 |
60.6 |
32 |
12645 |
卖出 |
| 09:37:43 |
60.61 |
43 |
12688 |
买入 |
| 09:37:46 |
60.52 |
39 |
12727 |
卖出 |
| 09:37:49 |
60.61 |
15 |
12742 |
买入 |
| 09:37:52 |
60.52 |
25 |
12767 |
卖出 |
| 09:37:55 |
60.52 |
31 |
12798 |
买入 |
| 09:37:58 |
60.58 |
79 |
12877 |
买入 |
| 09:38:01 |
60.52 |
11 |
12888 |
卖出 |
| 09:38:04 |
60.52 |
39 |
12927 |
卖出 |
| 09:38:07 |
60.52 |
35 |
12962 |
买入 |
| 09:38:10 |
60.51 |
94 |
13056 |
卖出 |
| 09:38:13 |
60.51 |
22 |
13078 |
卖出 |
| 09:38:16 |
60.51 |
29 |
13107 |
卖出 |
| 09:38:19 |
60.52 |
16 |
13123 |
买入 |
| 09:38:22 |
60.51 |
59 |
13182 |
卖出 |
| 09:38:25 |
60.52 |
30 |
13212 |
买入 |
| 09:38:28 |
60.52 |
20 |
13232 |
买入 |
| 09:38:31 |
60.51 |
118 |
13350 |
卖出 |
| 09:38:34 |
60.51 |
58 |
13408 |
买入 |
| 09:38:37 |
60.5 |
19 |
13427 |
卖出 |
| 09:38:40 |
60.5 |
17 |
13444 |
卖出 |
| 09:38:43 |
60.5 |
92 |
13536 |
卖出 |
| 09:38:46 |
60.5 |
17 |
13553 |
买入 |
| 09:38:49 |
60.49 |
4 |
13557 |
卖出 |
| 09:38:52 |
60.42 |
34 |
13591 |
卖出 |
| 09:38:55 |
60.42 |
54 |
13645 |
买入 |
| 09:38:58 |
60.42 |
37 |
13682 |
卖出 |
| 09:39:01 |
60.5 |
64 |
13746 |
买入 |
| 09:39:04 |
60.44 |
146 |
13892 |
卖出 |
| 09:39:07 |
60.39 |
571 |
14463 |
卖出 |
| 09:39:10 |
60.49 |
34 |
14497 |
买入 |
| 09:39:13 |
60.49 |
19 |
14516 |
买入 |
| 09:39:16 |
60.42 |
105 |
14621 |
卖出 |
| 09:39:19 |
60.42 |
77 |
14698 |
买入 |
| 09:39:22 |
60.43 |
112 |
14810 |
买入 |
| 09:39:25 |
60.41 |
39 |
14849 |
卖出 |
| 09:39:28 |
60.43 |
10 |
14859 |
买入 |
| 09:39:31 |
60.42 |
61 |
14920 |
卖出 |
| 09:39:34 |
60.42 |
44 |
14964 |
买入 |
| 09:39:37 |
60.39 |
13 |
14977 |
卖出 |
| 09:39:40 |
60.39 |
141 |
15118 |
卖出 |
| 09:39:43 |
60.35 |
58 |
15176 |
卖出 |
| 09:39:46 |
60.36 |
25 |
15201 |
买入 |
| 09:39:49 |
60.35 |
32 |
15233 |
卖出 |
| 09:39:52 |
60.39 |
23 |
15256 |
买入 |
| 09:39:55 |
60.35 |
27 |
15283 |
卖出 |
| 09:39:58 |
60.42 |
26 |
15309 |
买入 |
| 09:40:01 |
60.42 |
29 |
15338 |
卖出 |
| 09:40:04 |
60.42 |
7 |
15345 |
卖出 |
| 09:40:07 |
60.4 |
28 |
15373 |
卖出 |
| 09:40:10 |
60.42 |
6 |
15379 |
买入 |
| 09:40:13 |
60.42 |
32 |
15411 |
买入 |