中航沈飞[600760]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
71.97 |
7 |
7 |
集合竞价 |
| 09:15:04 |
70.74 |
29 |
29 |
集合竞价 |
| 09:15:07 |
70.74 |
31 |
31 |
集合竞价 |
| 09:15:19 |
70.97 |
43 |
43 |
集合竞价 |
| 09:15:49 |
70.97 |
48 |
48 |
集合竞价 |
| 09:15:55 |
70.97 |
43 |
43 |
集合竞价 |
| 09:16:04 |
70.4 |
83 |
83 |
集合竞价 |
| 09:16:10 |
70.97 |
43 |
43 |
集合竞价 |
| 09:16:13 |
70.97 |
45 |
45 |
集合竞价 |
| 09:16:25 |
70.97 |
52 |
52 |
集合竞价 |
| 09:16:58 |
70.97 |
67 |
67 |
集合竞价 |
| 09:17:07 |
70.97 |
67 |
67 |
集合竞价 |
| 09:18:22 |
70.97 |
67 |
67 |
集合竞价 |
| 09:19:04 |
71.26 |
53 |
53 |
集合竞价 |
| 09:19:40 |
71.26 |
53 |
53 |
集合竞价 |
| 09:20:22 |
71.26 |
55 |
55 |
集合竞价 |
| 09:20:40 |
71 |
60 |
60 |
集合竞价 |
| 09:21:04 |
71 |
60 |
60 |
集合竞价 |
| 09:21:22 |
71 |
60 |
60 |
集合竞价 |
| 09:21:25 |
71 |
64 |
64 |
集合竞价 |
| 09:21:31 |
71 |
64 |
64 |
集合竞价 |
| 09:21:49 |
71 |
67 |
67 |
集合竞价 |
| 09:21:52 |
71 |
67 |
67 |
集合竞价 |
| 09:21:58 |
71 |
67 |
67 |
集合竞价 |
| 09:22:01 |
71 |
74 |
74 |
集合竞价 |
| 09:22:10 |
71 |
75 |
75 |
集合竞价 |
| 09:22:13 |
71 |
75 |
75 |
集合竞价 |
| 09:22:16 |
71 |
76 |
76 |
集合竞价 |
| 09:22:22 |
71 |
78 |
78 |
集合竞价 |
| 09:22:34 |
71 |
78 |
78 |
集合竞价 |
| 09:22:52 |
71 |
78 |
78 |
集合竞价 |
| 09:22:55 |
71 |
78 |
78 |
集合竞价 |
| 09:23:01 |
71 |
78 |
78 |
集合竞价 |
| 09:23:16 |
70.99 |
78 |
78 |
集合竞价 |
| 09:23:22 |
70.99 |
78 |
78 |
集合竞价 |
| 09:23:28 |
70.99 |
80 |
80 |
集合竞价 |
| 09:23:31 |
70.99 |
80 |
80 |
集合竞价 |
| 09:23:37 |
70.99 |
81 |
81 |
集合竞价 |
| 09:23:40 |
70.99 |
85 |
85 |
集合竞价 |
| 09:23:49 |
70.7 |
145 |
145 |
集合竞价 |
| 09:23:55 |
70.7 |
145 |
145 |
集合竞价 |
| 09:24:01 |
70.7 |
204 |
204 |
集合竞价 |
| 09:24:07 |
70.7 |
204 |
204 |
集合竞价 |
| 09:24:10 |
70.7 |
219 |
219 |
集合竞价 |
| 09:24:13 |
70.7 |
220 |
220 |
集合竞价 |
| 09:24:16 |
70.7 |
246 |
246 |
集合竞价 |
| 09:24:19 |
70.7 |
254 |
254 |
集合竞价 |
| 09:24:22 |
70.7 |
261 |
261 |
集合竞价 |
| 09:24:25 |
70.7 |
261 |
261 |
集合竞价 |
| 09:24:28 |
70.7 |
264 |
264 |
集合竞价 |
| 09:24:34 |
70.7 |
280 |
280 |
集合竞价 |
| 09:24:37 |
70.7 |
281 |
281 |
集合竞价 |
| 09:24:40 |
70.7 |
286 |
286 |
集合竞价 |
| 09:24:46 |
70.7 |
308 |
308 |
集合竞价 |
| 09:24:49 |
70.69 |
321 |
321 |
集合竞价 |
| 09:24:52 |
70.69 |
321 |
321 |
集合竞价 |
| 09:24:55 |
70.63 |
321 |
321 |
集合竞价 |
| 09:24:58 |
70.68 |
330 |
330 |
集合竞价 |
| 09:25:03 |
70.69 |
495 |
825 |
买入 |
| 09:30:01 |
70.3 |
142 |
967 |
卖出 |
| 09:30:04 |
70 |
262 |
1229 |
卖出 |
| 09:30:07 |
70.05 |
169 |
1398 |
买入 |
| 09:30:10 |
69.95 |
161 |
1559 |
卖出 |
| 09:30:13 |
69.81 |
164 |
1723 |
卖出 |
| 09:30:16 |
69.81 |
206 |
1929 |
买入 |
| 09:30:19 |
69.76 |
172 |
2101 |
卖出 |
| 09:30:22 |
69.7 |
46 |
2147 |
卖出 |
| 09:30:25 |
69.83 |
301 |
2448 |
买入 |
| 09:30:28 |
69.7 |
150 |
2598 |
卖出 |
| 09:30:31 |
69.63 |
142 |
2740 |
卖出 |
| 09:30:34 |
69.5 |
202 |
2942 |
卖出 |
| 09:30:37 |
69.33 |
174 |
3116 |
卖出 |
| 09:30:40 |
69.3 |
133 |
3249 |
卖出 |
| 09:30:43 |
69.03 |
211 |
3460 |
卖出 |
| 09:30:46 |
69 |
156 |
3616 |
卖出 |
| 09:30:49 |
68.98 |
71 |
3687 |
卖出 |
| 09:30:52 |
68.5 |
246 |
3933 |
卖出 |
| 09:30:55 |
68.86 |
102 |
4035 |
买入 |
| 09:30:58 |
68.49 |
129 |
4164 |
卖出 |
| 09:31:01 |
68.47 |
65 |
4229 |
卖出 |
| 09:31:04 |
68.49 |
223 |
4452 |
买入 |
| 09:31:07 |
68.34 |
66 |
4518 |
卖出 |
| 09:31:10 |
68.28 |
153 |
4671 |
卖出 |
| 09:31:13 |
68.3 |
229 |
4900 |
买入 |
| 09:31:16 |
68.5 |
308 |
5208 |
买入 |
| 09:31:19 |
68.03 |
206 |
5414 |
卖出 |
| 09:31:22 |
68.04 |
317 |
5731 |
买入 |
| 09:31:25 |
68.4 |
63 |
5794 |
买入 |
| 09:31:28 |
68.01 |
81 |
5875 |
卖出 |
| 09:31:31 |
67.83 |
82 |
5957 |
卖出 |
| 09:31:34 |
68.35 |
222 |
6179 |
买入 |
| 09:31:37 |
68.02 |
97 |
6276 |
卖出 |
| 09:31:40 |
68.36 |
62 |
6338 |
买入 |
| 09:31:43 |
68.12 |
159 |
6497 |
卖出 |
| 09:31:46 |
68.26 |
24 |
6521 |
买入 |
| 09:31:49 |
68.21 |
80 |
6601 |
卖出 |
| 09:31:52 |
68.1 |
81 |
6682 |
卖出 |
| 09:31:55 |
68.03 |
60 |
6742 |
卖出 |
| 09:31:58 |
68.02 |
124 |
6866 |
卖出 |
| 09:32:01 |
68.03 |
57 |
6923 |
买入 |
| 09:32:04 |
67.97 |
228 |
7151 |
卖出 |
| 09:32:07 |
68 |
191 |
7342 |
买入 |
| 09:32:10 |
68 |
281 |
7623 |
买入 |
| 09:32:13 |
68.01 |
239 |
7862 |
买入 |
| 09:32:16 |
68.04 |
73 |
7935 |
买入 |
| 09:32:19 |
68.03 |
236 |
8171 |
卖出 |
| 09:32:22 |
68.01 |
165 |
8336 |
卖出 |
| 09:32:25 |
68.18 |
83 |
8419 |
买入 |
| 09:32:28 |
68.1 |
7 |
8426 |
卖出 |
| 09:32:31 |
68.04 |
48 |
8474 |
卖出 |
| 09:32:34 |
68.36 |
367 |
8841 |
买入 |
| 09:32:37 |
68.1 |
147 |
8988 |
卖出 |
| 09:32:40 |
68.16 |
22 |
9010 |
买入 |
| 09:32:43 |
68.1 |
96 |
9106 |
卖出 |
| 09:32:46 |
68.23 |
134 |
9240 |
买入 |
| 09:32:49 |
68.04 |
132 |
9372 |
卖出 |
| 09:32:52 |
68.11 |
13 |
9385 |
买入 |
| 09:32:55 |
68.1 |
69 |
9454 |
卖出 |
| 09:32:58 |
68.12 |
42 |
9496 |
买入 |
| 09:33:01 |
68.05 |
45 |
9541 |
卖出 |
| 09:33:04 |
68.12 |
102 |
9643 |
买入 |
| 09:33:07 |
68.05 |
108 |
9751 |
卖出 |
| 09:33:10 |
68.09 |
77 |
9828 |
买入 |
| 09:33:13 |
68.1 |
99 |
9927 |
买入 |
| 09:33:16 |
68.09 |
230 |
10157 |
卖出 |
| 09:33:19 |
68.25 |
70 |
10227 |
买入 |
| 09:33:22 |
68.11 |
264 |
10491 |
卖出 |
| 09:33:25 |
68.24 |
132 |
10623 |
买入 |
| 09:33:28 |
68.25 |
261 |
10884 |
买入 |
| 09:33:31 |
68.25 |
36 |
10920 |
买入 |
| 09:33:34 |
68.11 |
159 |
11079 |
卖出 |
| 09:33:37 |
68.23 |
54 |
11133 |
买入 |
| 09:33:40 |
68.11 |
94 |
11227 |
卖出 |
| 09:33:43 |
68.21 |
51 |
11278 |
买入 |
| 09:33:46 |
68.17 |
43 |
11321 |
卖出 |
| 09:33:49 |
68.12 |
64 |
11385 |
卖出 |
| 09:33:52 |
68.06 |
119 |
11504 |
卖出 |
| 09:33:55 |
68.05 |
43 |
11547 |
卖出 |
| 09:33:58 |
68.02 |
95 |
11642 |
卖出 |
| 09:34:01 |
68 |
201 |
11843 |
卖出 |
| 09:34:04 |
68.02 |
320 |
12163 |
买入 |
| 09:34:07 |
68.01 |
152 |
12315 |
卖出 |
| 09:34:10 |
68.11 |
260 |
12575 |
买入 |
| 09:34:13 |
68 |
527 |
13102 |
卖出 |
| 09:34:16 |
68.01 |
73 |
13175 |
买入 |
| 09:34:19 |
68 |
184 |
13359 |
卖出 |
| 09:34:22 |
68.11 |
185 |
13544 |
买入 |
| 09:34:25 |
68.01 |
129 |
13673 |
卖出 |
| 09:34:28 |
68.02 |
176 |
13849 |
买入 |
| 09:34:31 |
68 |
691 |
14540 |
卖出 |
| 09:34:34 |
67.94 |
393 |
14933 |
卖出 |
| 09:34:37 |
67.81 |
81 |
15014 |
卖出 |
| 09:34:40 |
67.8 |
163 |
15177 |
卖出 |
| 09:34:43 |
67.76 |
413 |
15590 |
卖出 |
| 09:34:46 |
67.77 |
272 |
15862 |
买入 |
| 09:34:49 |
67.36 |
666 |
16528 |
卖出 |
| 09:34:52 |
67.27 |
213 |
16741 |
卖出 |
| 09:34:55 |
67.2 |
100 |
16841 |
卖出 |
| 09:34:58 |
67.36 |
203 |
17044 |
买入 |
| 09:35:01 |
67.19 |
161 |
17205 |
卖出 |
| 09:35:04 |
67.46 |
227 |
17432 |
买入 |
| 09:35:07 |
67.73 |
218 |
17650 |
买入 |
| 09:35:10 |
67.27 |
348 |
17998 |
卖出 |
| 09:35:13 |
67.73 |
136 |
18134 |
买入 |
| 09:35:16 |
67.37 |
131 |
18265 |
卖出 |
| 09:35:19 |
67.35 |
123 |
18388 |
卖出 |
| 09:35:22 |
67.37 |
65 |
18453 |
买入 |
| 09:35:25 |
67.36 |
96 |
18549 |
卖出 |
| 09:35:28 |
67.34 |
113 |
18662 |
卖出 |
| 09:35:31 |
67.3 |
95 |
18757 |
卖出 |
| 09:35:34 |
67.3 |
135 |
18892 |
卖出 |
| 09:35:37 |
67.28 |
113 |
19005 |
卖出 |
| 09:35:40 |
67.3 |
103 |
19108 |
买入 |
| 09:35:43 |
67.27 |
254 |
19362 |
卖出 |
| 09:35:46 |
67.24 |
54 |
19416 |
卖出 |
| 09:35:49 |
67.27 |
52 |
19468 |
买入 |
| 09:35:52 |
67.21 |
74 |
19542 |
卖出 |
| 09:35:55 |
67.21 |
42 |
19584 |
卖出 |
| 09:35:58 |
67.23 |
126 |
19710 |
买入 |
| 09:36:01 |
67.23 |
164 |
19874 |
买入 |
| 09:36:04 |
67.23 |
143 |
20017 |
买入 |
| 09:36:07 |
67.23 |
76 |
20093 |
卖出 |
| 09:36:10 |
67.23 |
303 |
20396 |
买入 |
| 09:36:13 |
67.21 |
104 |
20500 |
卖出 |
| 09:36:16 |
67.22 |
99 |
20599 |
买入 |
| 09:36:19 |
67.18 |
85 |
20684 |
卖出 |
| 09:36:22 |
67.15 |
73 |
20757 |
卖出 |
| 09:36:25 |
67.13 |
31 |
20788 |
卖出 |
| 09:36:28 |
67.15 |
91 |
20879 |
买入 |
| 09:36:31 |
67.13 |
104 |
20983 |
卖出 |
| 09:36:34 |
67.1 |
197 |
21180 |
卖出 |
| 09:36:37 |
67.12 |
81 |
21261 |
买入 |
| 09:36:40 |
67.1 |
201 |
21462 |
卖出 |
| 09:36:43 |
67.03 |
141 |
21603 |
卖出 |
| 09:36:46 |
67.05 |
57 |
21660 |
买入 |
| 09:36:49 |
67.01 |
142 |
21802 |
卖出 |
| 09:36:52 |
67.05 |
190 |
21992 |
买入 |
| 09:36:55 |
67.01 |
322 |
22314 |
卖出 |
| 09:36:58 |
67.01 |
184 |
22498 |
卖出 |
| 09:37:01 |
67 |
513 |
23011 |
卖出 |
| 09:37:04 |
67 |
218 |
23229 |
卖出 |
| 09:37:07 |
66.98 |
109 |
23338 |
卖出 |
| 09:37:10 |
66.96 |
137 |
23475 |
卖出 |
| 09:37:13 |
66.81 |
42 |
23517 |
卖出 |
| 09:37:16 |
66.81 |
176 |
23693 |
卖出 |
| 09:37:19 |
66.8 |
79 |
23772 |
卖出 |
| 09:37:22 |
66.74 |
7 |
23779 |
卖出 |
| 09:37:25 |
66.72 |
29 |
23808 |
卖出 |
| 09:37:28 |
66.6 |
423 |
24231 |
卖出 |
| 09:37:31 |
66.64 |
665 |
24896 |
买入 |
| 09:37:34 |
66.68 |
143 |
25039 |
买入 |
| 09:37:37 |
66.63 |
101 |
25140 |
卖出 |
| 09:37:40 |
66.6 |
188 |
25328 |
卖出 |
| 09:37:43 |
66.54 |
106 |
25434 |
卖出 |
| 09:37:46 |
66.6 |
886 |
26320 |
买入 |
| 09:37:49 |
66.54 |
229 |
26549 |
卖出 |
| 09:37:52 |
66.52 |
216 |
26765 |
卖出 |
| 09:37:55 |
66.5 |
200 |
26965 |
卖出 |
| 09:37:58 |
66.5 |
292 |
27257 |
买入 |
| 09:38:01 |
66.54 |
310 |
27567 |
买入 |
| 09:38:04 |
66.4 |
978 |
28545 |
卖出 |
| 09:38:07 |
66.45 |
250 |
28795 |
买入 |
| 09:38:10 |
66.38 |
201 |
28996 |
卖出 |
| 09:38:13 |
66.45 |
112 |
29108 |
买入 |
| 09:38:16 |
66.5 |
189 |
29297 |
买入 |
| 09:38:19 |
66.45 |
376 |
29673 |
卖出 |
| 09:38:22 |
66.4 |
165 |
29838 |
卖出 |
| 09:38:25 |
66.45 |
174 |
30012 |
买入 |
| 09:38:28 |
66.45 |
238 |
30250 |
买入 |
| 09:38:31 |
66 |
1717 |
31967 |
卖出 |
| 09:38:34 |
66.34 |
180 |
32147 |
买入 |
| 09:38:37 |
66.17 |
198 |
32345 |
卖出 |
| 09:38:40 |
66.3 |
436 |
32781 |
买入 |
| 09:38:43 |
66.17 |
112 |
32893 |
卖出 |
| 09:38:46 |
66.23 |
118 |
33011 |
买入 |
| 09:38:49 |
66.17 |
75 |
33086 |
卖出 |
| 09:38:52 |
66.17 |
181 |
33267 |
卖出 |
| 09:38:55 |
66.16 |
144 |
33411 |
卖出 |
| 09:38:58 |
66.17 |
95 |
33506 |
买入 |
| 09:39:01 |
66.14 |
337 |
33843 |
卖出 |
| 09:39:04 |
66.2 |
197 |
34040 |
买入 |
| 09:39:07 |
66.2 |
102 |
34142 |
卖出 |
| 09:39:10 |
66.24 |
22 |
34164 |
卖出 |
| 09:39:13 |
66.29 |
38 |
34202 |
买入 |
| 09:39:16 |
66.33 |
56 |
34258 |
买入 |
| 09:39:19 |
66.34 |
138 |
34396 |
买入 |
| 09:39:22 |
66.34 |
494 |
34890 |
买入 |
| 09:39:25 |
66.35 |
75 |
34965 |
买入 |
| 09:39:28 |
66.5 |
26 |
34991 |
买入 |
| 09:39:31 |
66.53 |
85 |
35076 |
买入 |
| 09:39:34 |
66.5 |
292 |
35368 |
卖出 |
| 09:39:37 |
66.53 |
319 |
35687 |
买入 |
| 09:39:40 |
66.53 |
136 |
35823 |
买入 |
| 09:39:43 |
66.53 |
40 |
35863 |
买入 |
| 09:39:46 |
66.53 |
336 |
36199 |
买入 |
| 09:39:49 |
66.47 |
301 |
36500 |
卖出 |
| 09:39:52 |
66.36 |
134 |
36634 |
卖出 |
| 09:39:55 |
66.34 |
132 |
36766 |
卖出 |
| 09:39:58 |
66.33 |
235 |
37001 |
卖出 |
| 09:40:01 |
66.3 |
221 |
37222 |
卖出 |
| 09:40:04 |
66.2 |
386 |
37608 |
卖出 |
| 09:40:07 |
66.18 |
40 |
37648 |
卖出 |
| 09:40:10 |
66.33 |
224 |
37872 |
买入 |
| 09:40:13 |
66.34 |
239 |
38111 |
买入 |
| 09:40:16 |
66.29 |
175 |
38286 |
卖出 |
| 09:40:19 |
66.2 |
224 |
38510 |
卖出 |
| 09:40:22 |
66.23 |
298 |
38808 |
买入 |
| 09:40:25 |
66.15 |
159 |
38967 |
卖出 |
| 09:40:28 |
66.16 |
103 |
39070 |
买入 |
| 09:40:31 |
66.14 |
416 |
39486 |
卖出 |
| 09:40:34 |
66.03 |
238 |
39724 |
卖出 |
| 09:40:37 |
66.1 |
299 |
40023 |
买入 |
| 09:40:40 |
66.02 |
159 |
40182 |
卖出 |
| 09:40:43 |
66.1 |
285 |
40467 |
买入 |
| 09:40:46 |
66.01 |
250 |
40717 |
卖出 |
| 09:40:49 |
66.01 |
166 |
40883 |
买入 |
| 09:40:52 |
66.01 |
125 |
41008 |
买入 |
| 09:40:55 |
66.01 |
231 |
41239 |
买入 |
| 09:40:58 |
66.03 |
168 |
41407 |
买入 |
| 09:41:01 |
66.03 |
148 |
41555 |
买入 |
| 09:41:04 |
66.1 |
58 |
41613 |
买入 |
| 09:41:07 |
66.1 |
108 |
41721 |
买入 |
| 09:41:10 |
66.1 |
94 |
41815 |
买入 |
| 09:41:13 |
66.11 |
109 |
41924 |
买入 |
| 09:41:16 |
66.1 |
142 |
42066 |
卖出 |
| 09:41:19 |
66.07 |
77 |
42143 |
卖出 |
| 09:41:22 |
66.1 |
69 |
42212 |
买入 |
| 09:41:25 |
66.3 |
462 |
42674 |
买入 |
| 09:41:28 |
66.2 |
264 |
42938 |
卖出 |
| 09:41:31 |
66.3 |
31 |
42969 |
买入 |
| 09:41:34 |
66.3 |
18 |
42987 |
买入 |
| 09:41:37 |
66.3 |
68 |
43055 |
买入 |
| 09:41:40 |
66.32 |
109 |
43164 |
买入 |
| 09:41:43 |
66.34 |
74 |
43238 |
买入 |
| 09:41:46 |
66.31 |
352 |
43590 |
卖出 |
| 09:41:49 |
66.4 |
112 |
43702 |
买入 |
| 09:41:52 |
66.42 |
130 |
43832 |
买入 |
| 09:41:55 |
66.5 |
72 |
43904 |
买入 |
| 09:41:58 |
66.6 |
145 |
44049 |
买入 |
| 09:42:01 |
66.52 |
248 |
44297 |
买入 |