成飞集成[002190]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
25.95 |
6 |
6 |
集合竞价 |
| 09:16:57 |
25.94 |
7 |
7 |
集合竞价 |
| 09:17:51 |
25.93 |
7 |
7 |
集合竞价 |
| 09:19:39 |
25.92 |
7 |
7 |
集合竞价 |
| 09:19:48 |
25.73 |
9 |
9 |
集合竞价 |
| 09:20:45 |
25.66 |
10 |
10 |
集合竞价 |
| 09:21:30 |
25.66 |
10 |
10 |
集合竞价 |
| 09:21:48 |
25.66 |
27 |
27 |
集合竞价 |
| 09:22:06 |
25.66 |
32 |
32 |
集合竞价 |
| 09:22:15 |
25.66 |
32 |
32 |
集合竞价 |
| 09:22:42 |
25.66 |
36 |
36 |
集合竞价 |
| 09:22:51 |
25.71 |
36 |
36 |
集合竞价 |
| 09:23:09 |
25.71 |
36 |
36 |
集合竞价 |
| 09:23:27 |
25.71 |
38 |
38 |
集合竞价 |
| 09:23:36 |
25.71 |
46 |
46 |
集合竞价 |
| 09:23:54 |
25.71 |
46 |
46 |
集合竞价 |
| 09:24:12 |
25.71 |
56 |
56 |
集合竞价 |
| 09:24:21 |
25.71 |
56 |
56 |
集合竞价 |
| 09:24:30 |
25.71 |
74 |
74 |
集合竞价 |
| 09:24:39 |
25.71 |
99 |
99 |
集合竞价 |
| 09:24:48 |
25.71 |
103 |
103 |
集合竞价 |
| 09:24:57 |
25.8 |
108 |
108 |
集合竞价 |
| 09:25:00 |
25.8 |
136 |
244 |
卖出 |
| 09:30:00 |
25.84 |
14 |
258 |
买入 |
| 09:30:03 |
25.84 |
190 |
448 |
卖出 |
| 09:30:06 |
25.81 |
26 |
474 |
卖出 |
| 09:30:09 |
25.8 |
9 |
483 |
卖出 |
| 09:30:12 |
25.81 |
7 |
490 |
买入 |
| 09:30:15 |
25.81 |
26 |
516 |
卖出 |
| 09:30:18 |
25.81 |
65 |
581 |
卖出 |
| 09:30:21 |
25.81 |
22 |
603 |
卖出 |
| 09:30:24 |
25.84 |
1 |
604 |
买入 |
| 09:30:27 |
25.82 |
22 |
626 |
卖出 |
| 09:30:30 |
25.81 |
30 |
656 |
卖出 |
| 09:30:33 |
25.67 |
87 |
743 |
卖出 |
| 09:30:36 |
25.66 |
31 |
774 |
卖出 |
| 09:30:39 |
25.66 |
2 |
776 |
买入 |
| 09:30:42 |
25.68 |
15 |
791 |
买入 |
| 09:30:45 |
25.65 |
3 |
794 |
买入 |
| 09:30:48 |
25.66 |
36 |
830 |
买入 |
| 09:30:51 |
25.66 |
18 |
848 |
买入 |
| 09:30:54 |
25.65 |
83 |
931 |
买入 |
| 09:30:57 |
25.65 |
31 |
962 |
买入 |
| 09:31:00 |
25.66 |
143 |
1105 |
买入 |
| 09:31:03 |
25.68 |
31 |
1136 |
买入 |
| 09:31:06 |
25.76 |
12 |
1148 |
买入 |
| 09:31:09 |
25.75 |
6 |
1154 |
买入 |
| 09:31:12 |
25.66 |
15 |
1169 |
卖出 |
| 09:31:15 |
25.7 |
7 |
1176 |
买入 |
| 09:31:18 |
25.7 |
16 |
1192 |
卖出 |
| 09:31:21 |
25.7 |
54 |
1246 |
卖出 |
| 09:31:24 |
25.7 |
18 |
1264 |
卖出 |
| 09:31:27 |
25.67 |
2 |
1266 |
卖出 |
| 09:31:33 |
25.66 |
42 |
1308 |
卖出 |
| 09:31:36 |
25.66 |
18 |
1326 |
卖出 |
| 09:31:39 |
25.67 |
15 |
1341 |
买入 |
| 09:31:42 |
25.66 |
30 |
1371 |
卖出 |
| 09:31:45 |
25.67 |
144 |
1515 |
买入 |
| 09:31:48 |
25.66 |
58 |
1573 |
卖出 |
| 09:31:51 |
25.63 |
140 |
1713 |
卖出 |
| 09:31:54 |
25.66 |
99 |
1812 |
买入 |
| 09:31:57 |
25.6 |
19 |
1831 |
卖出 |
| 09:32:00 |
25.58 |
24 |
1855 |
卖出 |
| 09:32:03 |
25.57 |
7 |
1862 |
卖出 |
| 09:32:06 |
25.57 |
45 |
1907 |
卖出 |
| 09:32:09 |
25.56 |
32 |
1939 |
买入 |
| 09:32:12 |
25.52 |
13 |
1952 |
卖出 |
| 09:32:15 |
25.53 |
7 |
1959 |
买入 |
| 09:32:18 |
25.56 |
42 |
2001 |
买入 |
| 09:32:21 |
25.66 |
16 |
2017 |
买入 |
| 09:32:24 |
25.62 |
51 |
2068 |
卖出 |
| 09:32:30 |
25.61 |
5 |
2073 |
卖出 |
| 09:32:33 |
25.66 |
68 |
2141 |
买入 |
| 09:32:39 |
25.66 |
6 |
2147 |
买入 |
| 09:32:42 |
25.66 |
1 |
2148 |
卖出 |
| 09:32:45 |
25.66 |
12 |
2160 |
卖出 |
| 09:32:48 |
25.63 |
43 |
2203 |
卖出 |
| 09:32:51 |
25.61 |
34 |
2237 |
卖出 |
| 09:32:54 |
25.6 |
74 |
2311 |
卖出 |
| 09:32:57 |
25.6 |
28 |
2339 |
卖出 |
| 09:33:00 |
25.6 |
15 |
2354 |
卖出 |
| 09:33:03 |
25.62 |
14 |
2368 |
买入 |
| 09:33:09 |
25.61 |
35 |
2403 |
买入 |
| 09:33:12 |
25.61 |
6 |
2409 |
买入 |
| 09:33:15 |
25.63 |
24 |
2433 |
买入 |
| 09:33:18 |
25.66 |
90 |
2523 |
买入 |
| 09:33:21 |
25.69 |
198 |
2721 |
买入 |
| 09:33:24 |
25.7 |
10 |
2731 |
买入 |
| 09:33:27 |
25.7 |
2 |
2733 |
卖出 |
| 09:33:30 |
25.82 |
1 |
2734 |
买入 |
| 09:33:33 |
25.88 |
84 |
2818 |
买入 |
| 09:33:36 |
25.73 |
23 |
2841 |
卖出 |
| 09:33:39 |
25.82 |
10 |
2851 |
买入 |
| 09:33:42 |
25.73 |
6 |
2857 |
卖出 |
| 09:33:45 |
25.73 |
22 |
2879 |
卖出 |
| 09:33:48 |
25.73 |
45 |
2924 |
买入 |
| 09:33:54 |
25.71 |
6 |
2930 |
卖出 |
| 09:33:57 |
25.72 |
1 |
2931 |
买入 |
| 09:34:00 |
25.71 |
2 |
2933 |
卖出 |
| 09:34:03 |
25.71 |
13 |
2946 |
买入 |
| 09:34:06 |
25.72 |
12 |
2958 |
买入 |
| 09:34:09 |
25.74 |
7 |
2965 |
买入 |
| 09:34:12 |
25.73 |
133 |
3098 |
卖出 |
| 09:34:18 |
25.73 |
13 |
3111 |
卖出 |
| 09:34:21 |
25.79 |
30 |
3141 |
买入 |
| 09:34:27 |
25.8 |
1 |
3142 |
买入 |
| 09:34:30 |
25.78 |
5 |
3147 |
卖出 |
| 09:34:33 |
25.77 |
3 |
3150 |
买入 |
| 09:34:36 |
25.76 |
1 |
3151 |
卖出 |
| 09:34:39 |
25.73 |
12 |
3163 |
卖出 |
| 09:34:42 |
25.72 |
12 |
3175 |
卖出 |
| 09:34:45 |
25.72 |
3 |
3178 |
买入 |
| 09:34:48 |
25.74 |
9 |
3187 |
买入 |
| 09:34:51 |
25.72 |
35 |
3222 |
卖出 |
| 09:34:54 |
25.72 |
9 |
3231 |
买入 |
| 09:34:57 |
25.72 |
6 |
3237 |
卖出 |
| 09:35:00 |
25.7 |
3 |
3240 |
卖出 |
| 09:35:03 |
25.72 |
23 |
3263 |
买入 |
| 09:35:06 |
25.71 |
11 |
3274 |
卖出 |
| 09:35:09 |
25.74 |
4 |
3278 |
买入 |
| 09:35:12 |
25.72 |
57 |
3335 |
卖出 |
| 09:35:15 |
25.72 |
4 |
3339 |
卖出 |
| 09:35:18 |
25.72 |
1 |
3340 |
卖出 |
| 09:35:21 |
25.72 |
9 |
3349 |
卖出 |
| 09:35:24 |
25.72 |
103 |
3452 |
卖出 |
| 09:35:27 |
25.65 |
8 |
3460 |
卖出 |
| 09:35:30 |
25.65 |
8 |
3468 |
卖出 |
| 09:35:33 |
25.65 |
1 |
3469 |
卖出 |
| 09:35:36 |
25.65 |
14 |
3483 |
卖出 |
| 09:35:42 |
25.65 |
42 |
3525 |
卖出 |
| 09:35:45 |
25.65 |
1 |
3526 |
买入 |
| 09:35:48 |
25.65 |
75 |
3601 |
买入 |
| 09:35:57 |
25.65 |
5 |
3606 |
卖出 |
| 09:36:00 |
25.66 |
3 |
3609 |
买入 |
| 09:36:03 |
25.69 |
7 |
3616 |
买入 |
| 09:36:06 |
25.7 |
5 |
3621 |
买入 |
| 09:36:09 |
25.69 |
19 |
3640 |
买入 |
| 09:36:12 |
25.65 |
87 |
3727 |
卖出 |
| 09:36:15 |
25.66 |
53 |
3780 |
买入 |
| 09:36:18 |
25.63 |
9 |
3789 |
卖出 |
| 09:36:21 |
25.62 |
83 |
3872 |
卖出 |
| 09:36:27 |
25.66 |
21 |
3893 |
买入 |
| 09:36:33 |
25.61 |
25 |
3918 |
卖出 |
| 09:36:36 |
25.61 |
27 |
3945 |
买入 |
| 09:36:42 |
25.62 |
10 |
3955 |
买入 |
| 09:36:45 |
25.61 |
6 |
3961 |
卖出 |
| 09:36:48 |
25.61 |
4 |
3965 |
卖出 |
| 09:36:51 |
25.61 |
13 |
3978 |
卖出 |
| 09:36:57 |
25.61 |
10 |
3988 |
卖出 |
| 09:37:00 |
25.61 |
1 |
3989 |
买入 |
| 09:37:03 |
25.6 |
20 |
4009 |
卖出 |
| 09:37:06 |
25.61 |
104 |
4113 |
买入 |
| 09:37:09 |
25.66 |
38 |
4151 |
买入 |
| 09:37:15 |
25.68 |
1 |
4152 |
买入 |
| 09:37:21 |
25.68 |
11 |
4163 |
卖出 |
| 09:37:24 |
25.67 |
15 |
4178 |
卖出 |
| 09:37:27 |
25.65 |
6 |
4184 |
卖出 |
| 09:37:30 |
25.66 |
2 |
4186 |
买入 |
| 09:37:36 |
25.66 |
16 |
4202 |
卖出 |
| 09:37:39 |
25.66 |
118 |
4320 |
买入 |
| 09:37:42 |
25.66 |
6 |
4326 |
卖出 |
| 09:37:45 |
25.69 |
44 |
4370 |
买入 |
| 09:37:48 |
25.61 |
37 |
4407 |
卖出 |
| 09:37:51 |
25.61 |
6 |
4413 |
卖出 |
| 09:37:54 |
25.61 |
17 |
4430 |
卖出 |
| 09:37:57 |
25.61 |
3 |
4433 |
卖出 |
| 09:38:00 |
25.61 |
5 |
4438 |
卖出 |
| 09:38:03 |
25.61 |
1 |
4439 |
卖出 |
| 09:38:06 |
25.63 |
1 |
4440 |
卖出 |
| 09:38:09 |
25.61 |
12 |
4452 |
卖出 |
| 09:38:12 |
25.62 |
3 |
4455 |
卖出 |
| 09:38:15 |
25.67 |
55 |
4510 |
买入 |
| 09:38:18 |
25.67 |
7 |
4517 |
卖出 |
| 09:38:21 |
25.67 |
62 |
4579 |
卖出 |
| 09:38:24 |
25.62 |
1 |
4580 |
卖出 |
| 09:38:27 |
25.61 |
2 |
4582 |
卖出 |
| 09:38:30 |
25.61 |
14 |
4596 |
卖出 |
| 09:38:33 |
25.61 |
8 |
4604 |
卖出 |
| 09:38:36 |
25.66 |
43 |
4647 |
买入 |
| 09:38:39 |
25.62 |
16 |
4663 |
卖出 |
| 09:38:42 |
25.62 |
5 |
4668 |
卖出 |
| 09:38:45 |
25.61 |
11 |
4679 |
卖出 |
| 09:38:48 |
25.61 |
4 |
4683 |
卖出 |
| 09:38:51 |
25.61 |
7 |
4690 |
卖出 |
| 09:38:54 |
25.61 |
19 |
4709 |
买入 |
| 09:38:57 |
25.62 |
55 |
4764 |
买入 |
| 09:39:00 |
25.62 |
16 |
4780 |
卖出 |
| 09:39:03 |
25.62 |
18 |
4798 |
卖出 |
| 09:39:06 |
25.61 |
35 |
4833 |
卖出 |
| 09:39:09 |
25.61 |
19 |
4852 |
卖出 |
| 09:39:12 |
25.6 |
39 |
4891 |
卖出 |
| 09:39:15 |
25.62 |
6 |
4897 |
买入 |
| 09:39:18 |
25.61 |
9 |
4906 |
卖出 |
| 09:39:21 |
25.6 |
42 |
4948 |
卖出 |
| 09:39:24 |
25.62 |
12 |
4960 |
买入 |
| 09:39:27 |
25.61 |
40 |
5000 |
卖出 |
| 09:39:30 |
25.6 |
19 |
5019 |
卖出 |
| 09:39:33 |
25.6 |
16 |
5035 |
卖出 |
| 09:39:36 |
25.58 |
27 |
5062 |
卖出 |
| 09:39:39 |
25.57 |
8 |
5070 |
卖出 |
| 09:39:42 |
25.57 |
5 |
5075 |
卖出 |
| 09:39:45 |
25.57 |
6 |
5081 |
卖出 |
| 09:39:48 |
25.56 |
70 |
5151 |
卖出 |
| 09:39:51 |
25.56 |
10 |
5161 |
卖出 |
| 09:39:54 |
25.56 |
30 |
5191 |
卖出 |
| 09:39:57 |
25.55 |
25 |
5216 |
卖出 |
| 09:40:00 |
25.55 |
39 |
5255 |
卖出 |
| 09:40:03 |
25.53 |
48 |
5303 |
卖出 |
| 09:40:06 |
25.58 |
236 |
5539 |
买入 |
| 09:40:09 |
25.59 |
25 |
5564 |
卖出 |
| 09:40:12 |
25.59 |
74 |
5638 |
卖出 |
| 09:40:15 |
25.59 |
82 |
5720 |
卖出 |
| 09:40:18 |
25.59 |
1 |
5721 |
卖出 |
| 09:40:21 |
25.51 |
3 |
5724 |
卖出 |
| 09:40:24 |
25.52 |
14 |
5738 |
买入 |
| 09:40:27 |
25.52 |
2 |
5740 |
卖出 |
| 09:40:30 |
25.57 |
115 |
5855 |
买入 |
| 09:40:33 |
25.53 |
8 |
5863 |
卖出 |
| 09:40:39 |
25.52 |
26 |
5889 |
卖出 |
| 09:40:42 |
25.53 |
18 |
5907 |
买入 |
| 09:40:45 |
25.52 |
54 |
5961 |
卖出 |
| 09:40:48 |
25.52 |
32 |
5993 |
卖出 |
| 09:40:51 |
25.51 |
36 |
6029 |
卖出 |
| 09:40:54 |
25.51 |
3 |
6032 |
卖出 |
| 09:40:57 |
25.52 |
3 |
6035 |
买入 |
| 09:41:00 |
25.53 |
38 |
6073 |
买入 |
| 09:41:03 |
25.52 |
10 |
6083 |
卖出 |
| 09:41:06 |
25.52 |
17 |
6100 |
买入 |
| 09:41:09 |
25.52 |
9 |
6109 |
卖出 |
| 09:41:12 |
25.53 |
2 |
6111 |
买入 |
| 09:41:15 |
25.51 |
32 |
6143 |
卖出 |
| 09:41:18 |
25.51 |
16 |
6159 |
卖出 |
| 09:41:21 |
25.51 |
39 |
6198 |
卖出 |
| 09:41:27 |
25.51 |
17 |
6215 |
卖出 |
| 09:41:30 |
25.5 |
100 |
6315 |
卖出 |
| 09:41:33 |
25.52 |
14 |
6329 |
买入 |
| 09:41:36 |
25.51 |
5 |
6334 |
卖出 |
| 09:41:42 |
25.51 |
2 |
6336 |
卖出 |
| 09:41:45 |
25.51 |
1 |
6337 |
卖出 |
| 09:41:48 |
25.51 |
1 |
6338 |
卖出 |
| 09:41:51 |
25.51 |
7 |
6345 |
卖出 |
| 09:41:54 |
25.5 |
13 |
6358 |
卖出 |
| 09:41:57 |
25.5 |
14 |
6372 |
卖出 |
| 09:42:00 |
25.5 |
1 |
6373 |
卖出 |
| 09:42:03 |
25.5 |
6 |
6379 |
卖出 |
| 09:42:06 |
25.51 |
17 |
6396 |
买入 |
| 09:42:09 |
25.5 |
57 |
6453 |
卖出 |
| 09:42:12 |
25.51 |
39 |
6492 |
买入 |
| 09:42:15 |
25.51 |
8 |
6500 |
卖出 |
| 09:42:18 |
25.51 |
19 |
6519 |
卖出 |
| 09:42:21 |
25.5 |
230 |
6749 |
卖出 |
| 09:42:24 |
25.48 |
31 |
6780 |
卖出 |
| 09:42:27 |
25.48 |
3 |
6783 |
卖出 |
| 09:42:30 |
25.48 |
8 |
6791 |
卖出 |
| 09:42:33 |
25.46 |
13 |
6804 |
卖出 |
| 09:42:36 |
25.43 |
8 |
6812 |
卖出 |
| 09:42:39 |
25.42 |
14 |
6826 |
卖出 |
| 09:42:42 |
25.4 |
10 |
6836 |
卖出 |
| 09:42:45 |
25.4 |
12 |
6848 |
卖出 |
| 09:42:48 |
25.38 |
22 |
6870 |
卖出 |
| 09:42:51 |
25.38 |
83 |
6953 |
卖出 |
| 09:42:54 |
25.4 |
271 |
7224 |
买入 |
| 09:42:57 |
25.41 |
26 |
7250 |
买入 |
| 09:43:00 |
25.41 |
39 |
7289 |
买入 |
| 09:43:03 |
25.43 |
23 |
7312 |
买入 |
| 09:43:06 |
25.42 |
15 |
7327 |
卖出 |
| 09:43:09 |
25.5 |
10 |
7337 |
买入 |
| 09:43:12 |
25.45 |
7 |
7344 |
卖出 |
| 09:43:15 |
25.46 |
1 |
7345 |
卖出 |
| 09:43:18 |
25.46 |
21 |
7366 |
卖出 |
| 09:43:21 |
25.5 |
4 |
7370 |
买入 |
| 09:43:27 |
25.56 |
5 |
7375 |
买入 |
| 09:43:30 |
25.5 |
5 |
7380 |
卖出 |
| 09:43:33 |
25.5 |
24 |
7404 |
卖出 |
| 09:43:36 |
25.5 |
14 |
7418 |
卖出 |
| 09:43:39 |
25.57 |
51 |
7469 |
买入 |
| 09:43:42 |
25.51 |
23 |
7492 |
卖出 |
| 09:43:45 |
25.56 |
8 |
7500 |
买入 |
| 09:43:48 |
25.56 |
16 |
7516 |
卖出 |
| 09:43:57 |
25.58 |
18 |
7534 |
买入 |
| 09:44:00 |
25.59 |
7 |
7541 |
买入 |
| 09:44:03 |
25.57 |
7 |
7548 |
卖出 |
| 09:44:06 |
25.57 |
49 |
7597 |
卖出 |
| 09:44:09 |
25.59 |
131 |
7728 |
买入 |
| 09:44:12 |
25.57 |
1 |
7729 |
卖出 |
| 09:44:15 |
25.6 |
62 |
7791 |
买入 |
| 09:44:21 |
25.6 |
6 |
7797 |
卖出 |
| 09:44:24 |
25.6 |
44 |
7841 |
卖出 |
| 09:44:27 |
25.6 |
6 |
7847 |
卖出 |
| 09:44:30 |
25.63 |
60 |
7907 |
买入 |
| 09:44:33 |
25.63 |
1 |
7908 |
卖出 |
| 09:44:39 |
25.65 |
4 |
7912 |
买入 |
| 09:44:42 |
25.63 |
8 |
7920 |
卖出 |
| 09:44:45 |
25.63 |
39 |
7959 |
卖出 |
| 09:44:48 |
25.66 |
100 |
8059 |
买入 |
| 09:44:51 |
25.7 |
50 |
8109 |
买入 |
| 09:44:54 |
25.72 |
4 |
8113 |
买入 |
| 09:44:57 |
25.67 |
22 |
8135 |
卖出 |
| 09:45:00 |
25.65 |
10 |
8145 |
卖出 |
| 09:45:03 |
25.65 |
3 |
8148 |
卖出 |