白云机场[600004]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
14.12 |
10 |
10 |
集合竞价 |
| 09:15:04 |
14.12 |
10 |
10 |
集合竞价 |
| 09:15:07 |
14.12 |
15 |
15 |
集合竞价 |
| 09:15:10 |
14.2 |
16 |
16 |
集合竞价 |
| 09:18:19 |
14.2 |
17 |
17 |
集合竞价 |
| 09:19:49 |
14.2 |
25 |
25 |
集合竞价 |
| 09:20:01 |
14.2 |
30 |
30 |
集合竞价 |
| 09:20:04 |
14.2 |
34 |
34 |
集合竞价 |
| 09:20:07 |
14.12 |
52 |
52 |
集合竞价 |
| 09:20:10 |
14.2 |
65 |
65 |
集合竞价 |
| 09:20:13 |
14.2 |
65 |
65 |
集合竞价 |
| 09:20:46 |
14.2 |
80 |
80 |
集合竞价 |
| 09:20:49 |
14.2 |
80 |
80 |
集合竞价 |
| 09:21:22 |
14.2 |
83 |
83 |
集合竞价 |
| 09:21:46 |
14.2 |
135 |
135 |
集合竞价 |
| 09:21:49 |
14.2 |
136 |
136 |
集合竞价 |
| 09:22:34 |
14.2 |
137 |
137 |
集合竞价 |
| 09:22:49 |
14.2 |
142 |
142 |
集合竞价 |
| 09:23:01 |
14.2 |
142 |
142 |
集合竞价 |
| 09:23:04 |
14.2 |
142 |
142 |
集合竞价 |
| 09:23:31 |
14.2 |
143 |
143 |
集合竞价 |
| 09:24:13 |
14.2 |
146 |
146 |
集合竞价 |
| 09:24:28 |
14.2 |
146 |
146 |
集合竞价 |
| 09:24:31 |
14.2 |
146 |
146 |
集合竞价 |
| 09:24:34 |
14.2 |
146 |
146 |
集合竞价 |
| 09:24:40 |
14.19 |
146 |
146 |
集合竞价 |
| 09:24:52 |
14.2 |
182 |
182 |
集合竞价 |
| 09:24:55 |
14.2 |
210 |
210 |
集合竞价 |
| 09:24:58 |
14.2 |
210 |
210 |
集合竞价 |
| 09:25:02 |
14.2 |
294 |
504 |
买入 |
| 09:30:01 |
14.1 |
157 |
661 |
卖出 |
| 09:30:04 |
14.11 |
183 |
844 |
买入 |
| 09:30:07 |
14.13 |
73 |
917 |
买入 |
| 09:30:10 |
14.11 |
144 |
1061 |
卖出 |
| 09:30:13 |
14.1 |
127 |
1188 |
卖出 |
| 09:30:16 |
14.11 |
46 |
1234 |
买入 |
| 09:30:19 |
14.09 |
95 |
1329 |
卖出 |
| 09:30:22 |
14.11 |
20 |
1349 |
买入 |
| 09:30:25 |
14.11 |
11 |
1360 |
卖出 |
| 09:30:28 |
14.11 |
29 |
1389 |
买入 |
| 09:30:31 |
14.08 |
15 |
1404 |
卖出 |
| 09:30:34 |
14.05 |
220 |
1624 |
卖出 |
| 09:30:37 |
14.05 |
83 |
1707 |
卖出 |
| 09:30:40 |
14.05 |
56 |
1763 |
卖出 |
| 09:30:43 |
14.05 |
264 |
2027 |
卖出 |
| 09:30:46 |
14.03 |
49 |
2076 |
卖出 |
| 09:30:49 |
14.05 |
101 |
2177 |
买入 |
| 09:30:52 |
14.03 |
60 |
2237 |
卖出 |
| 09:30:55 |
14.03 |
47 |
2284 |
买入 |
| 09:30:58 |
14.02 |
8 |
2292 |
卖出 |
| 09:31:01 |
14.01 |
26 |
2318 |
卖出 |
| 09:31:04 |
14.04 |
143 |
2461 |
买入 |
| 09:31:07 |
14.01 |
164 |
2625 |
卖出 |
| 09:31:10 |
14.03 |
38 |
2663 |
买入 |
| 09:31:13 |
14.01 |
94 |
2757 |
卖出 |
| 09:31:16 |
14.03 |
69 |
2826 |
买入 |
| 09:31:19 |
14.01 |
38 |
2864 |
卖出 |
| 09:31:22 |
14 |
881 |
3745 |
卖出 |
| 09:31:25 |
14 |
85 |
3830 |
买入 |
| 09:31:28 |
13.97 |
49 |
3879 |
卖出 |
| 09:31:31 |
13.95 |
35 |
3914 |
卖出 |
| 09:31:34 |
13.95 |
47 |
3961 |
卖出 |
| 09:31:37 |
13.97 |
78 |
4039 |
买入 |
| 09:31:40 |
13.93 |
117 |
4156 |
卖出 |
| 09:31:43 |
13.94 |
148 |
4304 |
买入 |
| 09:31:46 |
13.92 |
77 |
4381 |
卖出 |
| 09:31:49 |
13.93 |
45 |
4426 |
卖出 |
| 09:31:52 |
13.93 |
52 |
4478 |
卖出 |
| 09:31:55 |
13.94 |
12 |
4490 |
买入 |
| 09:31:58 |
13.95 |
333 |
4823 |
买入 |
| 09:32:01 |
13.93 |
434 |
5257 |
卖出 |
| 09:32:04 |
13.97 |
48 |
5305 |
买入 |
| 09:32:07 |
13.99 |
40 |
5345 |
买入 |
| 09:32:10 |
13.99 |
32 |
5377 |
买入 |
| 09:32:13 |
13.96 |
267 |
5644 |
卖出 |
| 09:32:16 |
13.96 |
95 |
5739 |
买入 |
| 09:32:19 |
13.97 |
49 |
5788 |
买入 |
| 09:32:22 |
13.97 |
24 |
5812 |
卖出 |
| 09:32:25 |
13.99 |
46 |
5858 |
买入 |
| 09:32:28 |
13.99 |
39 |
5897 |
买入 |
| 09:32:31 |
13.99 |
67 |
5964 |
卖出 |
| 09:32:34 |
13.98 |
78 |
6042 |
卖出 |
| 09:32:37 |
13.98 |
35 |
6077 |
卖出 |
| 09:32:40 |
14 |
145 |
6222 |
买入 |
| 09:32:43 |
14.01 |
50 |
6272 |
买入 |
| 09:32:46 |
13.98 |
70 |
6342 |
卖出 |
| 09:32:49 |
14.01 |
39 |
6381 |
买入 |
| 09:32:52 |
13.98 |
48 |
6429 |
卖出 |
| 09:32:55 |
13.97 |
133 |
6562 |
卖出 |
| 09:32:58 |
13.96 |
163 |
6725 |
卖出 |
| 09:33:01 |
13.95 |
141 |
6866 |
卖出 |
| 09:33:04 |
13.97 |
123 |
6989 |
买入 |
| 09:33:07 |
13.95 |
8 |
6997 |
卖出 |
| 09:33:10 |
13.97 |
92 |
7089 |
买入 |
| 09:33:13 |
13.96 |
26 |
7115 |
卖出 |
| 09:33:16 |
13.96 |
15 |
7130 |
卖出 |
| 09:33:19 |
13.96 |
42 |
7172 |
卖出 |
| 09:33:22 |
13.97 |
66 |
7238 |
买入 |
| 09:33:25 |
13.95 |
168 |
7406 |
卖出 |
| 09:33:28 |
13.94 |
71 |
7477 |
卖出 |
| 09:33:31 |
13.95 |
24 |
7501 |
买入 |
| 09:33:34 |
13.94 |
13 |
7514 |
卖出 |
| 09:33:37 |
13.93 |
279 |
7793 |
卖出 |
| 09:33:40 |
13.94 |
169 |
7962 |
买入 |
| 09:33:43 |
13.94 |
37 |
7999 |
卖出 |
| 09:33:46 |
13.93 |
49 |
8048 |
卖出 |
| 09:33:49 |
13.93 |
30 |
8078 |
卖出 |
| 09:33:52 |
13.94 |
112 |
8190 |
买入 |
| 09:33:55 |
13.94 |
31 |
8221 |
买入 |
| 09:33:58 |
13.94 |
82 |
8303 |
买入 |
| 09:34:01 |
13.93 |
25 |
8328 |
卖出 |
| 09:34:04 |
13.92 |
68 |
8396 |
卖出 |
| 09:34:07 |
13.94 |
25 |
8421 |
买入 |
| 09:34:10 |
13.94 |
154 |
8575 |
买入 |
| 09:34:13 |
13.92 |
56 |
8631 |
卖出 |
| 09:34:16 |
13.93 |
11 |
8642 |
买入 |
| 09:34:19 |
13.94 |
11 |
8653 |
买入 |
| 09:34:22 |
13.94 |
35 |
8688 |
买入 |
| 09:34:25 |
13.93 |
108 |
8796 |
卖出 |
| 09:34:28 |
13.92 |
27 |
8823 |
卖出 |
| 09:34:31 |
13.92 |
97 |
8920 |
卖出 |
| 09:34:34 |
13.92 |
194 |
9114 |
卖出 |
| 09:34:37 |
13.93 |
36 |
9150 |
买入 |
| 09:34:40 |
13.92 |
58 |
9208 |
卖出 |
| 09:34:43 |
13.93 |
107 |
9315 |
买入 |
| 09:34:46 |
13.93 |
54 |
9369 |
买入 |
| 09:34:49 |
13.94 |
14 |
9383 |
买入 |
| 09:34:52 |
13.95 |
24 |
9407 |
买入 |
| 09:34:55 |
13.96 |
7 |
9414 |
卖出 |
| 09:34:58 |
13.95 |
31 |
9445 |
卖出 |
| 09:35:01 |
13.98 |
139 |
9584 |
买入 |
| 09:35:04 |
13.97 |
33 |
9617 |
卖出 |
| 09:35:07 |
13.97 |
29 |
9646 |
卖出 |
| 09:35:10 |
14 |
122 |
9768 |
买入 |
| 09:35:13 |
14 |
151 |
9919 |
卖出 |
| 09:35:16 |
14 |
144 |
10063 |
卖出 |
| 09:35:19 |
14 |
57 |
10120 |
卖出 |
| 09:35:22 |
14 |
80 |
10200 |
卖出 |
| 09:35:25 |
13.99 |
44 |
10244 |
卖出 |
| 09:35:28 |
13.99 |
25 |
10269 |
卖出 |
| 09:35:31 |
14 |
419 |
10688 |
买入 |
| 09:35:34 |
13.97 |
99 |
10787 |
卖出 |
| 09:35:37 |
13.99 |
49 |
10836 |
买入 |
| 09:35:40 |
14 |
199 |
11035 |
买入 |
| 09:35:43 |
13.98 |
63 |
11098 |
卖出 |
| 09:35:46 |
13.99 |
26 |
11124 |
买入 |
| 09:35:49 |
13.98 |
5 |
11129 |
卖出 |
| 09:35:52 |
13.99 |
35 |
11164 |
买入 |
| 09:35:55 |
13.99 |
81 |
11245 |
买入 |
| 09:35:58 |
13.99 |
45 |
11290 |
卖出 |
| 09:36:01 |
14 |
142 |
11432 |
买入 |
| 09:36:04 |
13.99 |
128 |
11560 |
卖出 |
| 09:36:07 |
14.02 |
58 |
11618 |
买入 |
| 09:36:10 |
14 |
26 |
11644 |
卖出 |
| 09:36:13 |
14.02 |
9 |
11653 |
买入 |
| 09:36:16 |
14.02 |
10 |
11663 |
买入 |
| 09:36:19 |
14 |
150 |
11813 |
卖出 |
| 09:36:22 |
14.05 |
33 |
11846 |
买入 |
| 09:36:25 |
14.05 |
5 |
11851 |
买入 |
| 09:36:28 |
14.05 |
49 |
11900 |
买入 |
| 09:36:31 |
14.03 |
187 |
12087 |
卖出 |
| 09:36:34 |
14.01 |
215 |
12302 |
卖出 |
| 09:36:37 |
14.02 |
20 |
12322 |
买入 |
| 09:36:40 |
14.02 |
18 |
12340 |
买入 |
| 09:36:43 |
14.03 |
1 |
12341 |
买入 |
| 09:36:46 |
14.03 |
26 |
12367 |
买入 |
| 09:36:49 |
14.03 |
5 |
12372 |
买入 |
| 09:36:52 |
14.02 |
22 |
12394 |
卖出 |
| 09:36:55 |
14.03 |
29 |
12423 |
买入 |
| 09:36:58 |
14.05 |
6 |
12429 |
买入 |
| 09:37:01 |
14.03 |
133 |
12562 |
卖出 |
| 09:37:04 |
14.05 |
27 |
12589 |
买入 |
| 09:37:07 |
14.04 |
61 |
12650 |
卖出 |
| 09:37:10 |
14.03 |
35 |
12685 |
卖出 |
| 09:37:13 |
14.05 |
6 |
12691 |
买入 |
| 09:37:16 |
14.06 |
32 |
12723 |
买入 |
| 09:37:19 |
14.06 |
64 |
12787 |
买入 |
| 09:37:22 |
14.04 |
60 |
12847 |
卖出 |
| 09:37:25 |
14.06 |
76 |
12923 |
买入 |
| 09:37:28 |
14.06 |
64 |
12987 |
买入 |
| 09:37:31 |
14.04 |
69 |
13056 |
卖出 |
| 09:37:34 |
14.05 |
44 |
13100 |
买入 |
| 09:37:37 |
14.05 |
51 |
13151 |
买入 |
| 09:37:40 |
14.05 |
96 |
13247 |
买入 |
| 09:37:43 |
14.05 |
18 |
13265 |
卖出 |
| 09:37:46 |
14.04 |
20 |
13285 |
卖出 |
| 09:37:49 |
14.06 |
8 |
13293 |
买入 |
| 09:37:52 |
14.07 |
27 |
13320 |
买入 |
| 09:37:55 |
14.07 |
4 |
13324 |
买入 |
| 09:37:58 |
14.06 |
2 |
13326 |
卖出 |
| 09:38:01 |
14.09 |
2 |
13328 |
买入 |
| 09:38:04 |
14.09 |
25 |
13353 |
买入 |
| 09:38:07 |
14.11 |
44 |
13397 |
买入 |
| 09:38:10 |
14.11 |
29 |
13426 |
买入 |
| 09:38:13 |
14.12 |
30 |
13456 |
买入 |
| 09:38:16 |
14.12 |
47 |
13503 |
买入 |
| 09:38:19 |
14.13 |
6 |
13509 |
买入 |
| 09:38:22 |
14.12 |
58 |
13567 |
卖出 |
| 09:38:25 |
14.13 |
54 |
13621 |
买入 |
| 09:38:28 |
14.12 |
21 |
13642 |
卖出 |
| 09:38:31 |
14.12 |
59 |
13701 |
卖出 |
| 09:38:34 |
14.12 |
48 |
13749 |
卖出 |
| 09:38:37 |
14.12 |
21 |
13770 |
买入 |
| 09:38:40 |
14.1 |
261 |
14031 |
卖出 |
| 09:38:43 |
14.08 |
13 |
14044 |
卖出 |
| 09:38:46 |
14.07 |
5 |
14049 |
卖出 |
| 09:38:49 |
14.1 |
6 |
14055 |
买入 |
| 09:38:52 |
14.1 |
2 |
14057 |
买入 |
| 09:38:55 |
14.1 |
21 |
14078 |
买入 |
| 09:38:58 |
14.1 |
17 |
14095 |
买入 |
| 09:39:01 |
14.08 |
27 |
14122 |
卖出 |
| 09:39:04 |
14.1 |
61 |
14183 |
买入 |
| 09:39:07 |
14.1 |
79 |
14262 |
卖出 |
| 09:39:10 |
14.08 |
10 |
14272 |
卖出 |
| 09:39:13 |
14.1 |
298 |
14570 |
买入 |
| 09:39:16 |
14.1 |
46 |
14616 |
卖出 |
| 09:39:19 |
14.05 |
848 |
15464 |
卖出 |
| 09:39:22 |
14.11 |
197 |
15661 |
买入 |
| 09:39:25 |
14.07 |
65 |
15726 |
卖出 |
| 09:39:28 |
14.05 |
32 |
15758 |
卖出 |
| 09:39:31 |
14.05 |
12 |
15770 |
卖出 |
| 09:39:34 |
14.09 |
1 |
15771 |
买入 |
| 09:39:37 |
14.04 |
161 |
15932 |
卖出 |
| 09:39:40 |
14.04 |
101 |
16033 |
卖出 |
| 09:39:43 |
14.06 |
64 |
16097 |
买入 |
| 09:39:46 |
14.05 |
17 |
16114 |
卖出 |
| 09:39:49 |
14.04 |
7 |
16121 |
卖出 |
| 09:39:55 |
14.05 |
23 |
16144 |
卖出 |
| 09:39:58 |
14.06 |
12 |
16156 |
买入 |
| 09:40:01 |
14.09 |
3 |
16159 |
买入 |
| 09:40:04 |
14.05 |
173 |
16332 |
卖出 |
| 09:40:07 |
14.08 |
219 |
16551 |
买入 |
| 09:40:10 |
14.05 |
56 |
16607 |
卖出 |
| 09:40:13 |
14.07 |
16 |
16623 |
买入 |
| 09:40:16 |
14.09 |
149 |
16772 |
买入 |
| 09:40:19 |
14.08 |
45 |
16817 |
卖出 |
| 09:40:22 |
14.09 |
7 |
16824 |
买入 |
| 09:40:25 |
14.11 |
82 |
16906 |
买入 |
| 09:40:28 |
14.1 |
28 |
16934 |
卖出 |
| 09:40:31 |
14.1 |
1 |
16935 |
买入 |
| 09:40:34 |
14.09 |
37 |
16972 |
卖出 |
| 09:40:37 |
14.11 |
40 |
17012 |
买入 |
| 09:40:40 |
14.09 |
70 |
17082 |
卖出 |
| 09:40:43 |
14.11 |
107 |
17189 |
买入 |
| 09:40:46 |
14.12 |
9 |
17198 |
买入 |
| 09:40:49 |
14.11 |
36 |
17234 |
卖出 |
| 09:40:52 |
14.09 |
62 |
17296 |
卖出 |
| 09:40:55 |
14.09 |
26 |
17322 |
卖出 |
| 09:40:58 |
14.09 |
5 |
17327 |
卖出 |
| 09:41:01 |
14.09 |
9 |
17336 |
卖出 |
| 09:41:04 |
14.12 |
42 |
17378 |
买入 |
| 09:41:07 |
14.09 |
38 |
17416 |
卖出 |
| 09:41:10 |
14.1 |
6 |
17422 |
买入 |
| 09:41:13 |
14.1 |
8 |
17430 |
卖出 |
| 09:41:16 |
14.09 |
23 |
17453 |
卖出 |
| 09:41:19 |
14.13 |
57 |
17510 |
买入 |
| 09:41:22 |
14.09 |
33 |
17543 |
卖出 |
| 09:41:25 |
14.13 |
59 |
17602 |
买入 |
| 09:41:28 |
14.13 |
6 |
17608 |
买入 |
| 09:41:31 |
14.14 |
3 |
17611 |
买入 |
| 09:41:34 |
14.14 |
3 |
17614 |
买入 |
| 09:41:37 |
14.14 |
22 |
17636 |
买入 |
| 09:41:40 |
14.15 |
20 |
17656 |
买入 |
| 09:41:43 |
14.15 |
59 |
17715 |
买入 |
| 09:41:46 |
14.14 |
19 |
17734 |
卖出 |
| 09:41:49 |
14.16 |
308 |
18042 |
买入 |
| 09:41:52 |
14.15 |
57 |
18099 |
卖出 |
| 09:41:55 |
14.15 |
43 |
18142 |
卖出 |
| 09:41:58 |
14.13 |
26 |
18168 |
卖出 |
| 09:42:01 |
14.14 |
13 |
18181 |
卖出 |
| 09:42:04 |
14.13 |
32 |
18213 |
卖出 |
| 09:42:07 |
14.13 |
67 |
18280 |
卖出 |
| 09:42:10 |
14.17 |
6 |
18286 |
买入 |
| 09:42:13 |
14.2 |
320 |
18606 |
买入 |
| 09:42:16 |
14.14 |
239 |
18845 |
卖出 |
| 09:42:19 |
14.18 |
1 |
18846 |
买入 |
| 09:42:22 |
14.18 |
13 |
18859 |
买入 |
| 09:42:25 |
14.2 |
42 |
18901 |
买入 |
| 09:42:28 |
14.2 |
17 |
18918 |
卖出 |
| 09:42:31 |
14.2 |
22 |
18940 |
卖出 |
| 09:42:34 |
14.19 |
158 |
19098 |
卖出 |
| 09:42:37 |
14.21 |
91 |
19189 |
买入 |
| 09:42:40 |
14.19 |
8 |
19197 |
卖出 |
| 09:42:43 |
14.21 |
47 |
19244 |
买入 |
| 09:42:46 |
14.22 |
7 |
19251 |
买入 |
| 09:42:49 |
14.21 |
16 |
19267 |
买入 |
| 09:42:52 |
14.2 |
36 |
19303 |
卖出 |
| 09:42:55 |
14.18 |
55 |
19358 |
卖出 |
| 09:42:58 |
14.19 |
34 |
19392 |
买入 |
| 09:43:01 |
14.22 |
47 |
19439 |
买入 |
| 09:43:04 |
14.21 |
31 |
19470 |
卖出 |
| 09:43:07 |
14.21 |
4 |
19474 |
卖出 |
| 09:43:10 |
14.19 |
27 |
19501 |
卖出 |
| 09:43:13 |
14.22 |
65 |
19566 |
买入 |
| 09:43:16 |
14.21 |
78 |
19644 |
卖出 |
| 09:43:19 |
14.22 |
5 |
19649 |
买入 |
| 09:43:25 |
14.21 |
131 |
19780 |
卖出 |
| 09:43:28 |
14.18 |
386 |
20166 |
卖出 |
| 09:43:31 |
14.17 |
122 |
20288 |
卖出 |
| 09:43:34 |
14.21 |
3 |
20291 |
买入 |