贵航股份[600523]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
17.06 |
14 |
14 |
集合竞价 |
| 09:15:07 |
17.06 |
18 |
18 |
集合竞价 |
| 09:15:10 |
17.06 |
20 |
20 |
集合竞价 |
| 09:17:13 |
17.06 |
30 |
30 |
集合竞价 |
| 09:17:22 |
17.06 |
40 |
40 |
集合竞价 |
| 09:18:07 |
17.06 |
45 |
45 |
集合竞价 |
| 09:18:13 |
18.69 |
103 |
103 |
集合竞价 |
| 09:19:25 |
17.06 |
33 |
33 |
集合竞价 |
| 09:20:10 |
17.06 |
40 |
40 |
集合竞价 |
| 09:20:16 |
17.06 |
47 |
47 |
集合竞价 |
| 09:20:28 |
17.06 |
47 |
47 |
集合竞价 |
| 09:20:46 |
17.06 |
47 |
47 |
集合竞价 |
| 09:20:58 |
17.2 |
47 |
47 |
集合竞价 |
| 09:21:13 |
17.21 |
47 |
47 |
集合竞价 |
| 09:21:31 |
17.21 |
47 |
47 |
集合竞价 |
| 09:21:40 |
17.21 |
47 |
47 |
集合竞价 |
| 09:21:58 |
17.22 |
47 |
47 |
集合竞价 |
| 09:22:22 |
17.22 |
48 |
48 |
集合竞价 |
| 09:22:37 |
17.22 |
48 |
48 |
集合竞价 |
| 09:22:49 |
17.22 |
48 |
48 |
集合竞价 |
| 09:22:52 |
17.22 |
48 |
48 |
集合竞价 |
| 09:22:58 |
17.22 |
48 |
48 |
集合竞价 |
| 09:23:01 |
17.22 |
48 |
48 |
集合竞价 |
| 09:23:07 |
17.22 |
48 |
48 |
集合竞价 |
| 09:23:19 |
17.38 |
48 |
48 |
集合竞价 |
| 09:23:31 |
17.32 |
49 |
49 |
集合竞价 |
| 09:23:40 |
17.36 |
49 |
49 |
集合竞价 |
| 09:23:43 |
17.5 |
49 |
49 |
集合竞价 |
| 09:23:58 |
17.68 |
49 |
49 |
集合竞价 |
| 09:24:01 |
17.68 |
49 |
49 |
集合竞价 |
| 09:24:16 |
17.71 |
49 |
49 |
集合竞价 |
| 09:24:28 |
17.71 |
49 |
49 |
集合竞价 |
| 09:24:37 |
17.81 |
49 |
49 |
集合竞价 |
| 09:24:40 |
17.88 |
49 |
49 |
集合竞价 |
| 09:24:43 |
17.88 |
49 |
49 |
集合竞价 |
| 09:24:52 |
17.98 |
49 |
49 |
集合竞价 |
| 09:24:55 |
17.98 |
49 |
49 |
集合竞价 |
| 09:24:58 |
17.98 |
70 |
70 |
集合竞价 |
| 09:25:01 |
18.02 |
70 |
70 |
集合竞价 |
| 09:25:06 |
18.02 |
70 |
140 |
卖出 |
| 09:30:01 |
18.09 |
6 |
146 |
买入 |
| 09:30:04 |
18.1 |
37 |
183 |
买入 |
| 09:30:07 |
18.1 |
6 |
189 |
卖出 |
| 09:30:10 |
18.32 |
38 |
227 |
买入 |
| 09:30:13 |
18.3 |
25 |
252 |
卖出 |
| 09:30:16 |
18.11 |
1 |
253 |
卖出 |
| 09:30:19 |
18.11 |
5 |
258 |
卖出 |
| 09:30:28 |
18.26 |
6 |
264 |
买入 |
| 09:30:34 |
18.26 |
23 |
287 |
买入 |
| 09:30:37 |
18.19 |
1 |
288 |
卖出 |
| 09:30:40 |
18.16 |
65 |
353 |
卖出 |
| 09:30:43 |
18.12 |
33 |
386 |
卖出 |
| 09:30:46 |
18.11 |
156 |
542 |
卖出 |
| 09:30:49 |
18.11 |
143 |
685 |
买入 |
| 09:30:52 |
18.1 |
17 |
702 |
卖出 |
| 09:30:55 |
18.1 |
22 |
724 |
买入 |
| 09:30:58 |
18.09 |
31 |
755 |
卖出 |
| 09:31:01 |
18.1 |
30 |
785 |
买入 |
| 09:31:04 |
18.1 |
82 |
867 |
买入 |
| 09:31:07 |
18.1 |
4 |
871 |
买入 |
| 09:31:10 |
18.11 |
255 |
1126 |
买入 |
| 09:31:13 |
18.12 |
34 |
1160 |
买入 |
| 09:31:16 |
18.13 |
2 |
1162 |
买入 |
| 09:31:22 |
18.16 |
47 |
1209 |
买入 |
| 09:31:25 |
18.2 |
14 |
1223 |
买入 |
| 09:31:28 |
18.16 |
3 |
1226 |
卖出 |
| 09:31:31 |
18.2 |
17 |
1243 |
买入 |
| 09:31:34 |
18.2 |
46 |
1289 |
买入 |
| 09:31:37 |
18.21 |
3 |
1292 |
买入 |
| 09:31:40 |
18.2 |
42 |
1334 |
卖出 |
| 09:31:43 |
18.18 |
2 |
1336 |
卖出 |
| 09:31:46 |
18.17 |
20 |
1356 |
卖出 |
| 09:31:49 |
18.17 |
67 |
1423 |
卖出 |
| 09:31:52 |
18.17 |
27 |
1450 |
卖出 |
| 09:31:55 |
18.15 |
53 |
1503 |
卖出 |
| 09:31:58 |
18.13 |
5 |
1508 |
卖出 |
| 09:32:01 |
18.12 |
3 |
1511 |
卖出 |
| 09:32:04 |
18.12 |
39 |
1550 |
卖出 |
| 09:32:07 |
18.11 |
20 |
1570 |
卖出 |
| 09:32:10 |
18.12 |
11 |
1581 |
卖出 |
| 09:32:13 |
18.13 |
6 |
1587 |
买入 |
| 09:32:16 |
18.12 |
39 |
1626 |
卖出 |
| 09:32:19 |
18.11 |
30 |
1656 |
卖出 |
| 09:32:25 |
18.12 |
4 |
1660 |
买入 |
| 09:32:28 |
18.11 |
23 |
1683 |
卖出 |
| 09:32:34 |
18.11 |
3 |
1686 |
卖出 |
| 09:32:37 |
18.1 |
15 |
1701 |
卖出 |
| 09:32:40 |
18.06 |
93 |
1794 |
卖出 |
| 09:32:46 |
18.1 |
5 |
1799 |
买入 |
| 09:32:49 |
18.1 |
15 |
1814 |
买入 |
| 09:32:52 |
18.06 |
50 |
1864 |
卖出 |
| 09:32:55 |
18.06 |
2 |
1866 |
卖出 |
| 09:32:58 |
18.05 |
32 |
1898 |
卖出 |
| 09:33:01 |
18.05 |
54 |
1952 |
买入 |
| 09:33:04 |
18.02 |
63 |
2015 |
卖出 |
| 09:33:07 |
18.01 |
20 |
2035 |
卖出 |
| 09:33:10 |
18.02 |
42 |
2077 |
买入 |
| 09:33:13 |
18.02 |
50 |
2127 |
买入 |
| 09:33:16 |
17.99 |
238 |
2365 |
卖出 |
| 09:33:19 |
18.03 |
13 |
2378 |
买入 |
| 09:33:22 |
18.04 |
102 |
2480 |
买入 |
| 09:33:25 |
18.02 |
38 |
2518 |
卖出 |
| 09:33:28 |
18.06 |
66 |
2584 |
买入 |
| 09:33:31 |
18.11 |
103 |
2687 |
买入 |
| 09:33:34 |
18.11 |
3 |
2690 |
买入 |
| 09:33:37 |
18.15 |
25 |
2715 |
买入 |
| 09:33:40 |
18.07 |
104 |
2819 |
卖出 |
| 09:33:43 |
18.11 |
224 |
3043 |
买入 |
| 09:33:46 |
18.08 |
9 |
3052 |
卖出 |
| 09:33:52 |
18.11 |
10 |
3062 |
买入 |
| 09:33:55 |
18.09 |
12 |
3074 |
卖出 |
| 09:33:58 |
18.12 |
46 |
3120 |
买入 |
| 09:34:01 |
18.11 |
14 |
3134 |
卖出 |
| 09:34:07 |
18.15 |
15 |
3149 |
买入 |
| 09:34:10 |
18.12 |
3 |
3152 |
买入 |
| 09:34:13 |
18.12 |
4 |
3156 |
买入 |
| 09:34:16 |
18.12 |
36 |
3192 |
买入 |
| 09:34:22 |
18.14 |
3 |
3195 |
买入 |
| 09:34:28 |
18.15 |
12 |
3207 |
买入 |
| 09:34:31 |
18.14 |
10 |
3217 |
卖出 |
| 09:34:34 |
18.14 |
10 |
3227 |
卖出 |
| 09:34:37 |
18.14 |
11 |
3238 |
买入 |
| 09:34:40 |
18.14 |
52 |
3290 |
买入 |
| 09:34:43 |
18.12 |
34 |
3324 |
卖出 |
| 09:34:46 |
18.11 |
26 |
3350 |
卖出 |
| 09:34:49 |
18.12 |
9 |
3359 |
买入 |
| 09:34:52 |
18.06 |
89 |
3448 |
卖出 |
| 09:34:55 |
18.05 |
8 |
3456 |
卖出 |
| 09:34:58 |
18.05 |
4 |
3460 |
卖出 |
| 09:35:01 |
18.05 |
23 |
3483 |
卖出 |
| 09:35:04 |
18.06 |
8 |
3491 |
买入 |
| 09:35:07 |
18.03 |
87 |
3578 |
卖出 |
| 09:35:10 |
18.04 |
20 |
3598 |
买入 |
| 09:35:13 |
18.05 |
28 |
3626 |
买入 |
| 09:35:16 |
18.07 |
79 |
3705 |
买入 |
| 09:35:19 |
18.07 |
5 |
3710 |
买入 |
| 09:35:22 |
18.05 |
51 |
3761 |
卖出 |
| 09:35:25 |
18.05 |
27 |
3788 |
卖出 |
| 09:35:28 |
18.02 |
171 |
3959 |
卖出 |
| 09:35:31 |
18.05 |
5 |
3964 |
买入 |
| 09:35:34 |
18.02 |
1 |
3965 |
卖出 |
| 09:35:37 |
18.04 |
20 |
3985 |
买入 |
| 09:35:40 |
18.04 |
70 |
4055 |
卖出 |
| 09:35:43 |
18.08 |
16 |
4071 |
买入 |
| 09:35:46 |
18.03 |
130 |
4201 |
卖出 |
| 09:35:49 |
18.04 |
30 |
4231 |
买入 |
| 09:35:58 |
18.06 |
25 |
4256 |
卖出 |
| 09:36:07 |
18.06 |
13 |
4269 |
卖出 |
| 09:36:10 |
18.02 |
120 |
4389 |
卖出 |
| 09:36:13 |
18.05 |
103 |
4492 |
买入 |
| 09:36:16 |
18.01 |
30 |
4522 |
卖出 |
| 09:36:19 |
18.02 |
26 |
4548 |
买入 |
| 09:36:22 |
18.04 |
15 |
4563 |
买入 |
| 09:36:25 |
18.05 |
34 |
4597 |
买入 |
| 09:36:31 |
18.03 |
4 |
4601 |
卖出 |
| 09:36:34 |
18 |
75 |
4676 |
卖出 |
| 09:36:37 |
18 |
8 |
4684 |
卖出 |
| 09:36:40 |
18.03 |
23 |
4707 |
买入 |
| 09:36:43 |
18 |
68 |
4775 |
卖出 |
| 09:36:46 |
18 |
6 |
4781 |
卖出 |
| 09:36:49 |
18 |
11 |
4792 |
卖出 |
| 09:36:52 |
18 |
221 |
5013 |
卖出 |
| 09:36:55 |
18 |
213 |
5226 |
卖出 |
| 09:36:58 |
17.99 |
1 |
5227 |
卖出 |
| 09:37:04 |
17.99 |
1 |
5228 |
卖出 |
| 09:37:10 |
17.99 |
1 |
5229 |
卖出 |
| 09:37:13 |
17.99 |
2 |
5231 |
卖出 |
| 09:37:16 |
18 |
19 |
5250 |
买入 |
| 09:37:19 |
18 |
50 |
5300 |
买入 |
| 09:37:22 |
18 |
10 |
5310 |
买入 |
| 09:37:25 |
18 |
3 |
5313 |
卖出 |
| 09:37:28 |
18 |
10 |
5323 |
卖出 |
| 09:37:34 |
18 |
87 |
5410 |
卖出 |
| 09:37:37 |
17.99 |
40 |
5450 |
卖出 |
| 09:37:40 |
17.98 |
245 |
5695 |
卖出 |
| 09:37:43 |
17.99 |
5 |
5700 |
买入 |
| 09:37:46 |
17.94 |
4 |
5704 |
卖出 |
| 09:37:49 |
17.99 |
21 |
5725 |
买入 |
| 09:37:52 |
17.96 |
23 |
5748 |
买入 |
| 09:37:55 |
17.96 |
1 |
5749 |
卖出 |
| 09:37:58 |
17.95 |
16 |
5765 |
卖出 |
| 09:38:01 |
17.93 |
19 |
5784 |
卖出 |
| 09:38:04 |
17.92 |
13 |
5797 |
卖出 |
| 09:38:07 |
17.93 |
11 |
5808 |
买入 |
| 09:38:10 |
17.93 |
281 |
6089 |
买入 |
| 09:38:13 |
17.95 |
37 |
6126 |
买入 |
| 09:38:16 |
17.97 |
36 |
6162 |
买入 |
| 09:38:19 |
17.99 |
34 |
6196 |
买入 |
| 09:38:22 |
17.99 |
108 |
6304 |
买入 |
| 09:38:25 |
18 |
2 |
6306 |
买入 |
| 09:38:28 |
18 |
1 |
6307 |
买入 |
| 09:38:40 |
18 |
1 |
6308 |
买入 |
| 09:38:43 |
18.01 |
84 |
6392 |
买入 |
| 09:38:46 |
18.01 |
58 |
6450 |
买入 |
| 09:38:49 |
18.04 |
8 |
6458 |
买入 |
| 09:38:52 |
18.05 |
12 |
6470 |
买入 |
| 09:38:55 |
18.06 |
4 |
6474 |
买入 |
| 09:38:58 |
18.06 |
7 |
6481 |
买入 |
| 09:39:01 |
18.06 |
6 |
6487 |
卖出 |
| 09:39:04 |
18.04 |
8 |
6495 |
卖出 |
| 09:39:07 |
18.01 |
23 |
6518 |
卖出 |
| 09:39:10 |
17.97 |
10 |
6528 |
卖出 |
| 09:39:13 |
17.97 |
4 |
6532 |
卖出 |
| 09:39:16 |
17.97 |
9 |
6541 |
卖出 |
| 09:39:19 |
17.95 |
7 |
6548 |
卖出 |
| 09:39:22 |
17.95 |
36 |
6584 |
卖出 |
| 09:39:25 |
17.95 |
1 |
6585 |
买入 |
| 09:39:28 |
17.95 |
29 |
6614 |
买入 |
| 09:39:31 |
17.95 |
65 |
6679 |
买入 |
| 09:39:37 |
17.95 |
1 |
6680 |
卖出 |
| 09:39:40 |
17.95 |
1 |
6681 |
卖出 |
| 09:39:43 |
17.98 |
3 |
6684 |
买入 |
| 09:39:46 |
17.93 |
37 |
6721 |
卖出 |
| 09:39:49 |
17.99 |
180 |
6901 |
买入 |
| 09:39:52 |
17.99 |
4 |
6905 |
卖出 |
| 09:39:55 |
17.98 |
9 |
6914 |
卖出 |
| 09:39:58 |
17.97 |
4 |
6918 |
卖出 |
| 09:40:01 |
17.96 |
5 |
6923 |
卖出 |
| 09:40:04 |
17.93 |
7 |
6930 |
卖出 |
| 09:40:07 |
17.91 |
41 |
6971 |
卖出 |
| 09:40:10 |
17.9 |
13 |
6984 |
卖出 |
| 09:40:13 |
17.91 |
6 |
6990 |
卖出 |
| 09:40:16 |
17.91 |
5 |
6995 |
卖出 |
| 09:40:19 |
17.92 |
5 |
7000 |
买入 |
| 09:40:22 |
17.92 |
3 |
7003 |
买入 |
| 09:40:25 |
17.92 |
13 |
7016 |
买入 |
| 09:40:31 |
17.9 |
20 |
7036 |
卖出 |
| 09:40:37 |
17.92 |
122 |
7158 |
买入 |
| 09:40:40 |
17.9 |
43 |
7201 |
卖出 |
| 09:40:43 |
17.92 |
4 |
7205 |
买入 |
| 09:40:46 |
17.91 |
46 |
7251 |
卖出 |
| 09:40:49 |
17.91 |
7 |
7258 |
买入 |
| 09:40:52 |
17.93 |
1 |
7259 |
买入 |
| 09:40:58 |
17.92 |
1 |
7260 |
卖出 |
| 09:41:01 |
17.92 |
4 |
7264 |
卖出 |
| 09:41:04 |
17.91 |
24 |
7288 |
卖出 |
| 09:41:07 |
17.9 |
7 |
7295 |
卖出 |
| 09:41:10 |
17.9 |
1 |
7296 |
买入 |
| 09:41:13 |
17.86 |
30 |
7326 |
卖出 |
| 09:41:16 |
17.86 |
6 |
7332 |
卖出 |
| 09:41:19 |
17.86 |
1 |
7333 |
卖出 |
| 09:41:22 |
17.86 |
19 |
7352 |
卖出 |
| 09:41:25 |
17.88 |
3 |
7355 |
买入 |
| 09:41:28 |
17.88 |
19 |
7374 |
买入 |
| 09:41:31 |
17.89 |
18 |
7392 |
买入 |
| 09:41:37 |
17.91 |
1 |
7393 |
买入 |
| 09:41:40 |
17.91 |
1 |
7394 |
买入 |
| 09:41:43 |
17.88 |
1 |
7395 |
卖出 |
| 09:41:46 |
17.88 |
1 |
7396 |
卖出 |
| 09:41:49 |
17.86 |
8 |
7404 |
卖出 |
| 09:41:52 |
17.88 |
12 |
7416 |
买入 |
| 09:41:55 |
17.88 |
3 |
7419 |
买入 |
| 09:41:58 |
17.86 |
2 |
7421 |
卖出 |
| 09:42:01 |
17.86 |
5 |
7426 |
卖出 |
| 09:42:07 |
17.85 |
2 |
7428 |
卖出 |
| 09:42:10 |
17.86 |
8 |
7436 |
买入 |
| 09:42:13 |
17.87 |
29 |
7465 |
买入 |
| 09:42:16 |
17.85 |
20 |
7485 |
卖出 |
| 09:42:19 |
17.85 |
5 |
7490 |
卖出 |
| 09:42:22 |
17.86 |
3 |
7493 |
买入 |
| 09:42:25 |
17.86 |
9 |
7502 |
买入 |
| 09:42:28 |
17.88 |
16 |
7518 |
买入 |
| 09:42:31 |
17.85 |
16 |
7534 |
卖出 |
| 09:42:34 |
17.85 |
4 |
7538 |
卖出 |
| 09:42:37 |
17.86 |
5 |
7543 |
买入 |
| 09:42:40 |
17.85 |
8 |
7551 |
卖出 |
| 09:42:43 |
17.84 |
10 |
7561 |
卖出 |
| 09:42:46 |
17.84 |
18 |
7579 |
卖出 |
| 09:42:49 |
17.82 |
3 |
7582 |
卖出 |
| 09:42:55 |
17.82 |
7 |
7589 |
卖出 |
| 09:42:58 |
17.84 |
60 |
7649 |
买入 |
| 09:43:01 |
17.86 |
55 |
7704 |
买入 |
| 09:43:04 |
17.82 |
187 |
7891 |
卖出 |
| 09:43:07 |
17.82 |
234 |
8125 |
买入 |
| 09:43:10 |
17.82 |
134 |
8259 |
买入 |
| 09:43:13 |
17.88 |
49 |
8308 |
买入 |
| 09:43:16 |
17.88 |
50 |
8358 |
买入 |
| 09:43:19 |
17.89 |
3 |
8361 |
买入 |
| 09:43:22 |
17.89 |
3 |
8364 |
买入 |
| 09:43:25 |
17.86 |
5 |
8369 |
卖出 |
| 09:43:28 |
17.83 |
140 |
8509 |
卖出 |
| 09:43:31 |
17.86 |
2 |
8511 |
买入 |
| 09:43:34 |
17.82 |
70 |
8581 |
卖出 |
| 09:43:37 |
17.8 |
326 |
8907 |
卖出 |
| 09:43:40 |
17.8 |
92 |
8999 |
卖出 |
| 09:43:43 |
17.8 |
4 |
9003 |
卖出 |
| 09:43:46 |
17.8 |
3 |
9006 |
卖出 |
| 09:43:49 |
17.8 |
1 |
9007 |
卖出 |
| 09:43:52 |
17.8 |
51 |
9058 |
卖出 |
| 09:43:58 |
17.8 |
11 |
9069 |
买入 |
| 09:44:01 |
17.8 |
112 |
9181 |
买入 |
| 09:44:13 |
17.8 |
24 |
9205 |
卖出 |
| 09:44:16 |
17.8 |
3 |
9208 |
卖出 |
| 09:44:19 |
17.85 |
14 |
9222 |
买入 |
| 09:44:28 |
17.85 |
2 |
9224 |
买入 |
| 09:44:46 |
17.88 |
15 |
9239 |
买入 |
| 09:44:52 |
17.92 |
657 |
9896 |
买入 |
| 09:44:55 |
17.97 |
7 |
9903 |
买入 |
| 09:44:58 |
17.98 |
4 |
9907 |
买入 |
| 09:45:01 |
17.95 |
6 |
9913 |
卖出 |