广联航空[300900]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
29 |
8 |
8 |
集合竞价 |
| 09:15:12 |
28.9 |
18 |
18 |
集合竞价 |
| 09:16:06 |
28.9 |
20 |
20 |
集合竞价 |
| 09:16:33 |
28.88 |
30 |
30 |
集合竞价 |
| 09:17:09 |
28.8 |
50 |
50 |
集合竞价 |
| 09:17:36 |
28.8 |
48 |
48 |
集合竞价 |
| 09:17:54 |
28.8 |
48 |
48 |
集合竞价 |
| 09:18:21 |
28.8 |
34 |
34 |
集合竞价 |
| 09:18:48 |
29.1 |
14 |
14 |
集合竞价 |
| 09:19:33 |
29.09 |
14 |
14 |
集合竞价 |
| 09:20:03 |
29 |
15 |
15 |
集合竞价 |
| 09:20:12 |
29.1 |
16 |
16 |
集合竞价 |
| 09:21:33 |
29.21 |
38 |
38 |
集合竞价 |
| 09:22:00 |
29.14 |
40 |
40 |
集合竞价 |
| 09:22:09 |
29.14 |
40 |
40 |
集合竞价 |
| 09:22:18 |
29.14 |
43 |
43 |
集合竞价 |
| 09:22:45 |
29.1 |
47 |
47 |
集合竞价 |
| 09:23:12 |
29.1 |
72 |
72 |
集合竞价 |
| 09:23:21 |
29.14 |
81 |
81 |
集合竞价 |
| 09:23:39 |
29.14 |
82 |
82 |
集合竞价 |
| 09:23:48 |
29.14 |
87 |
87 |
集合竞价 |
| 09:23:57 |
29.14 |
90 |
90 |
集合竞价 |
| 09:24:24 |
29.14 |
93 |
93 |
集合竞价 |
| 09:24:33 |
29.14 |
110 |
110 |
集合竞价 |
| 09:24:42 |
29.14 |
131 |
131 |
集合竞价 |
| 09:24:51 |
29.14 |
136 |
136 |
集合竞价 |
| 09:25:00 |
29.15 |
142 |
142 |
集合竞价 |
| 09:25:03 |
29.22 |
142 |
284 |
卖出 |
| 09:30:03 |
29.21 |
222 |
506 |
卖出 |
| 09:30:06 |
29.2 |
60 |
566 |
卖出 |
| 09:30:09 |
29.21 |
143 |
709 |
买入 |
| 09:30:12 |
29.16 |
27 |
736 |
卖出 |
| 09:30:15 |
29.14 |
33 |
769 |
卖出 |
| 09:30:18 |
29.1 |
60 |
829 |
卖出 |
| 09:30:21 |
29.1 |
6 |
835 |
买入 |
| 09:30:24 |
29.1 |
1 |
836 |
买入 |
| 09:30:27 |
29 |
35 |
871 |
卖出 |
| 09:30:30 |
29.1 |
96 |
967 |
买入 |
| 09:30:33 |
29 |
5 |
972 |
卖出 |
| 09:30:36 |
28.98 |
21 |
993 |
卖出 |
| 09:30:39 |
28.97 |
25 |
1018 |
卖出 |
| 09:30:42 |
28.97 |
249 |
1267 |
卖出 |
| 09:30:45 |
29 |
14 |
1281 |
买入 |
| 09:30:48 |
29.09 |
1 |
1282 |
买入 |
| 09:30:51 |
29.09 |
53 |
1335 |
买入 |
| 09:30:54 |
29.09 |
34 |
1369 |
买入 |
| 09:30:57 |
29.09 |
33 |
1402 |
买入 |
| 09:31:00 |
29.03 |
249 |
1651 |
卖出 |
| 09:31:03 |
29 |
32 |
1683 |
卖出 |
| 09:31:06 |
28.99 |
34 |
1717 |
买入 |
| 09:31:09 |
29.14 |
212 |
1929 |
买入 |
| 09:31:12 |
29.04 |
49 |
1978 |
卖出 |
| 09:31:15 |
29.16 |
112 |
2090 |
买入 |
| 09:31:18 |
29.1 |
113 |
2203 |
卖出 |
| 09:31:21 |
29.19 |
74 |
2277 |
买入 |
| 09:31:24 |
29.11 |
61 |
2338 |
卖出 |
| 09:31:27 |
29.1 |
8 |
2346 |
卖出 |
| 09:31:30 |
29.13 |
362 |
2708 |
卖出 |
| 09:31:33 |
29.29 |
8 |
2716 |
买入 |
| 09:31:36 |
29.28 |
38 |
2754 |
卖出 |
| 09:31:39 |
29.28 |
36 |
2790 |
买入 |
| 09:31:42 |
29.3 |
212 |
3002 |
买入 |
| 09:31:45 |
29.28 |
147 |
3149 |
卖出 |
| 09:31:48 |
29.21 |
140 |
3289 |
卖出 |
| 09:31:51 |
29.15 |
28 |
3317 |
卖出 |
| 09:31:54 |
29.27 |
20 |
3337 |
买入 |
| 09:31:57 |
29.15 |
11 |
3348 |
卖出 |
| 09:32:00 |
29.14 |
96 |
3444 |
卖出 |
| 09:32:03 |
29.25 |
4 |
3448 |
买入 |
| 09:32:06 |
29.24 |
55 |
3503 |
卖出 |
| 09:32:09 |
29.25 |
80 |
3583 |
买入 |
| 09:32:12 |
29.29 |
104 |
3687 |
买入 |
| 09:32:15 |
29.27 |
12 |
3699 |
卖出 |
| 09:32:18 |
29.26 |
29 |
3728 |
卖出 |
| 09:32:21 |
29.26 |
4 |
3732 |
买入 |
| 09:32:24 |
29.27 |
42 |
3774 |
买入 |
| 09:32:27 |
29.26 |
20 |
3794 |
卖出 |
| 09:32:30 |
29.26 |
15 |
3809 |
卖出 |
| 09:32:33 |
29.3 |
55 |
3864 |
买入 |
| 09:32:36 |
29.26 |
79 |
3943 |
卖出 |
| 09:32:39 |
29.25 |
64 |
4007 |
卖出 |
| 09:32:42 |
29.18 |
17 |
4024 |
卖出 |
| 09:32:45 |
29.24 |
36 |
4060 |
买入 |
| 09:32:48 |
29.23 |
17 |
4077 |
卖出 |
| 09:32:51 |
29.2 |
22 |
4099 |
卖出 |
| 09:32:54 |
29.17 |
10 |
4109 |
卖出 |
| 09:32:57 |
29.14 |
17 |
4126 |
卖出 |
| 09:33:00 |
29.15 |
7 |
4133 |
买入 |
| 09:33:03 |
29.1 |
18 |
4151 |
卖出 |
| 09:33:06 |
29.02 |
17 |
4168 |
卖出 |
| 09:33:09 |
29.09 |
18 |
4186 |
买入 |
| 09:33:12 |
29.03 |
2 |
4188 |
卖出 |
| 09:33:15 |
29.12 |
155 |
4343 |
买入 |
| 09:33:18 |
29.17 |
29 |
4372 |
买入 |
| 09:33:21 |
29.17 |
12 |
4384 |
买入 |
| 09:33:24 |
29.12 |
83 |
4467 |
卖出 |
| 09:33:27 |
29.29 |
29 |
4496 |
买入 |
| 09:33:30 |
29.15 |
70 |
4566 |
卖出 |
| 09:33:33 |
29.12 |
6 |
4572 |
卖出 |
| 09:33:36 |
29.2 |
15 |
4587 |
买入 |
| 09:33:39 |
29.13 |
14 |
4601 |
卖出 |
| 09:33:42 |
29.17 |
14 |
4615 |
卖出 |
| 09:33:45 |
29.29 |
78 |
4693 |
买入 |
| 09:33:48 |
29.29 |
10 |
4703 |
买入 |
| 09:33:51 |
29.29 |
9 |
4712 |
买入 |
| 09:33:54 |
29.28 |
54 |
4766 |
买入 |
| 09:33:57 |
29.28 |
3 |
4769 |
买入 |
| 09:34:00 |
29.28 |
14 |
4783 |
买入 |
| 09:34:03 |
29.27 |
7 |
4790 |
卖出 |
| 09:34:06 |
29.27 |
8 |
4798 |
买入 |
| 09:34:09 |
29.22 |
14 |
4812 |
卖出 |
| 09:34:12 |
29.3 |
63 |
4875 |
买入 |
| 09:34:15 |
29.26 |
38 |
4913 |
卖出 |
| 09:34:18 |
29.3 |
14 |
4927 |
买入 |
| 09:34:21 |
29.21 |
32 |
4959 |
卖出 |
| 09:34:24 |
29.21 |
39 |
4998 |
买入 |
| 09:34:27 |
29.29 |
14 |
5012 |
买入 |
| 09:34:30 |
29.27 |
13 |
5025 |
卖出 |
| 09:34:36 |
29.27 |
26 |
5051 |
买入 |
| 09:34:39 |
29.27 |
1 |
5052 |
买入 |
| 09:34:42 |
29.27 |
26 |
5078 |
买入 |
| 09:34:45 |
29.27 |
19 |
5097 |
买入 |
| 09:34:48 |
29.27 |
1 |
5098 |
买入 |
| 09:34:51 |
29.25 |
13 |
5111 |
卖出 |
| 09:34:54 |
29.25 |
1 |
5112 |
买入 |
| 09:34:57 |
29.2 |
94 |
5206 |
卖出 |
| 09:35:00 |
29.25 |
15 |
5221 |
买入 |
| 09:35:03 |
29.19 |
7 |
5228 |
卖出 |
| 09:35:06 |
29.2 |
41 |
5269 |
买入 |
| 09:35:09 |
29.18 |
30 |
5299 |
卖出 |
| 09:35:12 |
29.21 |
1 |
5300 |
买入 |
| 09:35:15 |
29.21 |
3 |
5303 |
买入 |
| 09:35:18 |
29.21 |
2 |
5305 |
买入 |
| 09:35:21 |
29.19 |
16 |
5321 |
卖出 |
| 09:35:24 |
29.18 |
26 |
5347 |
卖出 |
| 09:35:27 |
29.16 |
34 |
5381 |
卖出 |
| 09:35:30 |
29.12 |
7 |
5388 |
卖出 |
| 09:35:33 |
29.18 |
10 |
5398 |
买入 |
| 09:35:36 |
29.1 |
33 |
5431 |
卖出 |
| 09:35:39 |
29.09 |
16 |
5447 |
卖出 |
| 09:35:42 |
29.1 |
6 |
5453 |
买入 |
| 09:35:45 |
29.09 |
27 |
5480 |
卖出 |
| 09:35:48 |
29.08 |
9 |
5489 |
卖出 |
| 09:35:51 |
29.09 |
17 |
5506 |
买入 |
| 09:35:54 |
29.09 |
1 |
5507 |
买入 |
| 09:35:57 |
29.03 |
14 |
5521 |
卖出 |
| 09:36:00 |
29.08 |
1 |
5522 |
买入 |
| 09:36:03 |
29.07 |
7 |
5529 |
卖出 |
| 09:36:06 |
29.05 |
21 |
5550 |
卖出 |
| 09:36:09 |
29.01 |
13 |
5563 |
卖出 |
| 09:36:12 |
29.03 |
22 |
5585 |
买入 |
| 09:36:15 |
29.02 |
3 |
5588 |
买入 |
| 09:36:18 |
29.01 |
15 |
5603 |
卖出 |
| 09:36:21 |
28.98 |
91 |
5694 |
卖出 |
| 09:36:24 |
28.98 |
92 |
5786 |
卖出 |
| 09:36:27 |
28.98 |
59 |
5845 |
卖出 |
| 09:36:30 |
28.93 |
133 |
5978 |
卖出 |
| 09:36:33 |
28.97 |
2 |
5980 |
买入 |
| 09:36:36 |
28.97 |
11 |
5991 |
买入 |
| 09:36:39 |
28.92 |
83 |
6074 |
卖出 |
| 09:36:42 |
28.97 |
46 |
6120 |
买入 |
| 09:36:45 |
28.95 |
41 |
6161 |
卖出 |
| 09:36:48 |
28.98 |
136 |
6297 |
买入 |
| 09:36:51 |
28.97 |
136 |
6433 |
卖出 |
| 09:36:54 |
28.99 |
45 |
6478 |
买入 |
| 09:36:57 |
29.1 |
34 |
6512 |
买入 |
| 09:37:00 |
29.1 |
37 |
6549 |
买入 |
| 09:37:03 |
29.1 |
10 |
6559 |
买入 |
| 09:37:06 |
29.1 |
77 |
6636 |
买入 |
| 09:37:09 |
29.03 |
19 |
6655 |
卖出 |
| 09:37:12 |
29.09 |
5 |
6660 |
买入 |
| 09:37:15 |
29.08 |
2 |
6662 |
卖出 |
| 09:37:18 |
29.08 |
3 |
6665 |
卖出 |
| 09:37:21 |
29.03 |
4 |
6669 |
卖出 |
| 09:37:24 |
29.02 |
9 |
6678 |
卖出 |
| 09:37:27 |
29.07 |
63 |
6741 |
买入 |
| 09:37:30 |
28.98 |
17 |
6758 |
卖出 |
| 09:37:33 |
29.02 |
1 |
6759 |
买入 |
| 09:37:36 |
29.01 |
13 |
6772 |
卖出 |
| 09:37:39 |
28.95 |
15 |
6787 |
卖出 |
| 09:37:42 |
28.98 |
8 |
6795 |
买入 |
| 09:37:45 |
28.97 |
7 |
6802 |
卖出 |
| 09:37:48 |
28.94 |
9 |
6811 |
卖出 |
| 09:37:51 |
28.97 |
4 |
6815 |
买入 |
| 09:37:54 |
28.98 |
2 |
6817 |
买入 |
| 09:37:57 |
28.93 |
18 |
6835 |
卖出 |
| 09:38:00 |
29 |
90 |
6925 |
买入 |
| 09:38:03 |
28.94 |
203 |
7128 |
卖出 |
| 09:38:06 |
29 |
28 |
7156 |
买入 |
| 09:38:09 |
28.94 |
129 |
7285 |
卖出 |
| 09:38:12 |
29.04 |
23 |
7308 |
买入 |
| 09:38:15 |
29.06 |
8 |
7316 |
买入 |
| 09:38:18 |
29.08 |
20 |
7336 |
买入 |
| 09:38:21 |
29.03 |
29 |
7365 |
卖出 |
| 09:38:24 |
29.09 |
2 |
7367 |
买入 |
| 09:38:27 |
29.13 |
16 |
7383 |
买入 |
| 09:38:30 |
29.12 |
12 |
7395 |
卖出 |
| 09:38:33 |
29.09 |
4 |
7399 |
卖出 |
| 09:38:36 |
29.03 |
40 |
7439 |
卖出 |
| 09:38:39 |
29.18 |
38 |
7477 |
买入 |
| 09:38:42 |
29.17 |
213 |
7690 |
卖出 |
| 09:38:45 |
29.2 |
5 |
7695 |
买入 |
| 09:38:48 |
29.18 |
12 |
7707 |
买入 |
| 09:38:51 |
29.13 |
82 |
7789 |
卖出 |
| 09:38:54 |
29.17 |
1 |
7790 |
买入 |
| 09:38:57 |
29.2 |
11 |
7801 |
买入 |
| 09:39:00 |
29.14 |
8 |
7809 |
卖出 |
| 09:39:03 |
29.18 |
16 |
7825 |
买入 |
| 09:39:06 |
29.13 |
47 |
7872 |
卖出 |
| 09:39:09 |
29.13 |
11 |
7883 |
买入 |
| 09:39:12 |
29.12 |
13 |
7896 |
卖出 |
| 09:39:15 |
29.16 |
13 |
7909 |
买入 |
| 09:39:18 |
29.13 |
26 |
7935 |
卖出 |
| 09:39:21 |
29.18 |
20 |
7955 |
买入 |
| 09:39:24 |
29.13 |
28 |
7983 |
卖出 |
| 09:39:27 |
29.16 |
8 |
7991 |
买入 |
| 09:39:30 |
29.13 |
21 |
8012 |
卖出 |
| 09:39:33 |
29.22 |
14 |
8026 |
买入 |
| 09:39:36 |
29.18 |
37 |
8063 |
卖出 |
| 09:39:39 |
29.22 |
2 |
8065 |
买入 |
| 09:39:42 |
29.22 |
9 |
8074 |
买入 |
| 09:39:45 |
29.18 |
5 |
8079 |
卖出 |
| 09:39:48 |
29.23 |
23 |
8102 |
买入 |
| 09:39:51 |
29.27 |
31 |
8133 |
买入 |
| 09:39:54 |
29.21 |
192 |
8325 |
卖出 |
| 09:39:57 |
29.25 |
36 |
8361 |
买入 |
| 09:40:00 |
29.21 |
4 |
8365 |
卖出 |
| 09:40:03 |
29.15 |
8 |
8373 |
卖出 |
| 09:40:06 |
29.15 |
59 |
8432 |
卖出 |
| 09:40:09 |
29.06 |
15 |
8447 |
卖出 |
| 09:40:12 |
29.07 |
21 |
8468 |
买入 |
| 09:40:15 |
29.11 |
8 |
8476 |
买入 |
| 09:40:18 |
29.07 |
43 |
8519 |
卖出 |
| 09:40:21 |
29.15 |
90 |
8609 |
买入 |
| 09:40:24 |
29.17 |
38 |
8647 |
买入 |
| 09:40:27 |
29.15 |
4 |
8651 |
卖出 |
| 09:40:30 |
29.14 |
11 |
8662 |
买入 |
| 09:40:33 |
29.14 |
18 |
8680 |
买入 |
| 09:40:36 |
29.14 |
9 |
8689 |
买入 |
| 09:40:39 |
29.18 |
46 |
8735 |
买入 |
| 09:40:42 |
29.15 |
496 |
9231 |
卖出 |
| 09:40:45 |
29.18 |
15 |
9246 |
买入 |
| 09:40:48 |
29.18 |
19 |
9265 |
买入 |
| 09:40:51 |
29.18 |
87 |
9352 |
买入 |
| 09:40:54 |
29.18 |
24 |
9376 |
买入 |
| 09:40:57 |
29.16 |
19 |
9395 |
卖出 |
| 09:41:00 |
29.15 |
38 |
9433 |
卖出 |
| 09:41:03 |
29.13 |
348 |
9781 |
卖出 |
| 09:41:06 |
29.14 |
22 |
9803 |
买入 |
| 09:41:09 |
29.01 |
62 |
9865 |
卖出 |
| 09:41:12 |
29.09 |
6 |
9871 |
买入 |
| 09:41:15 |
29.1 |
11 |
9882 |
买入 |
| 09:41:18 |
29.01 |
17 |
9899 |
卖出 |
| 09:41:21 |
29.09 |
17 |
9916 |
买入 |
| 09:41:24 |
29.08 |
30 |
9946 |
卖出 |
| 09:41:27 |
29.08 |
9 |
9955 |
卖出 |
| 09:41:30 |
29.08 |
43 |
9998 |
买入 |
| 09:41:33 |
29.02 |
13 |
10011 |
卖出 |
| 09:41:36 |
29.07 |
1 |
10012 |
买入 |
| 09:41:39 |
29.13 |
29 |
10041 |
买入 |
| 09:41:42 |
29.13 |
1 |
10042 |
买入 |
| 09:41:45 |
29.12 |
4 |
10046 |
卖出 |
| 09:41:48 |
29.13 |
9 |
10055 |
买入 |
| 09:41:51 |
29.08 |
13 |
10068 |
卖出 |
| 09:41:54 |
29.13 |
7 |
10075 |
买入 |
| 09:41:57 |
29.13 |
3 |
10078 |
买入 |
| 09:42:00 |
29.12 |
10 |
10088 |
卖出 |
| 09:42:03 |
29.08 |
4 |
10092 |
卖出 |
| 09:42:06 |
29.12 |
9 |
10101 |
买入 |
| 09:42:09 |
29.11 |
1 |
10102 |
卖出 |
| 09:42:12 |
29.12 |
18 |
10120 |
买入 |
| 09:42:15 |
29.12 |
16 |
10136 |
买入 |
| 09:42:18 |
29.14 |
14 |
10150 |
买入 |
| 09:42:21 |
29.11 |
18 |
10168 |
卖出 |
| 09:42:24 |
29.14 |
11 |
10179 |
买入 |
| 09:42:27 |
29.09 |
12 |
10191 |
卖出 |
| 09:42:30 |
29.1 |
31 |
10222 |
卖出 |
| 09:42:33 |
29.08 |
41 |
10263 |
卖出 |
| 09:42:36 |
29.15 |
9 |
10272 |
买入 |
| 09:42:39 |
29.15 |
15 |
10287 |
买入 |
| 09:42:42 |
29.08 |
12 |
10299 |
卖出 |
| 09:42:45 |
28.96 |
125 |
10424 |
卖出 |
| 09:42:48 |
29.14 |
1 |
10425 |
买入 |
| 09:42:51 |
29.14 |
4 |
10429 |
买入 |
| 09:42:54 |
29.16 |
2 |
10431 |
买入 |
| 09:42:57 |
29.16 |
2 |
10433 |
买入 |
| 09:43:00 |
29.15 |
6 |
10439 |
卖出 |
| 09:43:03 |
29.17 |
6 |
10445 |
买入 |
| 09:43:06 |
29.17 |
10 |
10455 |
买入 |
| 09:43:09 |
29.15 |
3 |
10458 |
卖出 |
| 09:43:12 |
29.17 |
24 |
10482 |
买入 |
| 09:43:15 |
29.18 |
16 |
10498 |
买入 |
| 09:43:18 |
29.17 |
9 |
10507 |
卖出 |
| 09:43:21 |
29.16 |
9 |
10516 |
卖出 |
| 09:43:24 |
29.19 |
19 |
10535 |
买入 |
| 09:43:27 |
29.16 |
37 |
10572 |
卖出 |
| 09:43:30 |
29.15 |
7 |
10579 |
卖出 |
| 09:43:33 |
29.15 |
32 |
10611 |
买入 |
| 09:43:36 |
29.13 |
16 |
10627 |
卖出 |
| 09:43:39 |
29.1 |
3 |
10630 |
卖出 |