航锦科技[000818]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
36.59 |
2101 |
2101 |
集合竞价 |
| 09:15:18 |
36.59 |
2101 |
2101 |
集合竞价 |
| 09:15:27 |
36.59 |
2101 |
2101 |
集合竞价 |
| 09:15:45 |
36 |
2562 |
2562 |
集合竞价 |
| 09:15:54 |
36 |
2582 |
2582 |
集合竞价 |
| 09:16:03 |
36.67 |
2101 |
2101 |
集合竞价 |
| 09:16:30 |
36.59 |
2150 |
2150 |
集合竞价 |
| 09:16:39 |
36.69 |
2101 |
2101 |
集合竞价 |
| 09:16:48 |
36.69 |
2101 |
2101 |
集合竞价 |
| 09:16:57 |
36.67 |
2101 |
2101 |
集合竞价 |
| 09:17:06 |
36.69 |
2104 |
2104 |
集合竞价 |
| 09:17:15 |
36.69 |
2104 |
2104 |
集合竞价 |
| 09:17:24 |
36.69 |
2115 |
2115 |
集合竞价 |
| 09:17:42 |
36.69 |
2115 |
2115 |
集合竞价 |
| 09:17:51 |
36.69 |
2115 |
2115 |
集合竞价 |
| 09:18:00 |
36.7 |
2115 |
2115 |
集合竞价 |
| 09:18:09 |
36.71 |
2115 |
2115 |
集合竞价 |
| 09:18:27 |
36.81 |
2145 |
2145 |
集合竞价 |
| 09:18:45 |
36.81 |
2145 |
2145 |
集合竞价 |
| 09:18:54 |
36.37 |
2101 |
2101 |
集合竞价 |
| 09:19:03 |
36.2 |
2101 |
2101 |
集合竞价 |
| 09:19:12 |
36.2 |
2059 |
2059 |
集合竞价 |
| 09:19:21 |
36.36 |
2101 |
2101 |
集合竞价 |
| 09:19:30 |
36.2 |
2103 |
2103 |
集合竞价 |
| 09:19:39 |
36.36 |
2113 |
2113 |
集合竞价 |
| 09:19:48 |
36.37 |
2113 |
2113 |
集合竞价 |
| 09:19:57 |
36.5 |
2113 |
2113 |
集合竞价 |
| 09:20:00 |
36.5 |
2113 |
2113 |
集合竞价 |
| 09:20:09 |
36.5 |
2113 |
2113 |
集合竞价 |
| 09:20:18 |
36.5 |
2113 |
2113 |
集合竞价 |
| 09:20:27 |
36.5 |
2113 |
2113 |
集合竞价 |
| 09:20:36 |
36.5 |
2113 |
2113 |
集合竞价 |
| 09:20:45 |
36.5 |
2113 |
2113 |
集合竞价 |
| 09:20:54 |
36.5 |
2113 |
2113 |
集合竞价 |
| 09:21:03 |
36.5 |
2119 |
2119 |
集合竞价 |
| 09:21:12 |
36.55 |
2119 |
2119 |
集合竞价 |
| 09:21:21 |
36.55 |
2121 |
2121 |
集合竞价 |
| 09:21:30 |
36.56 |
2121 |
2121 |
集合竞价 |
| 09:21:39 |
36.66 |
2130 |
2130 |
集合竞价 |
| 09:21:48 |
36.69 |
2144 |
2144 |
集合竞价 |
| 09:22:06 |
36.7 |
2144 |
2144 |
集合竞价 |
| 09:22:15 |
36.75 |
2174 |
2174 |
集合竞价 |
| 09:22:24 |
36.75 |
2189 |
2189 |
集合竞价 |
| 09:22:33 |
36.75 |
2189 |
2189 |
集合竞价 |
| 09:22:42 |
36.8 |
2189 |
2189 |
集合竞价 |
| 09:22:51 |
36.8 |
2189 |
2189 |
集合竞价 |
| 09:23:00 |
36.8 |
2189 |
2189 |
集合竞价 |
| 09:23:09 |
36.8 |
2206 |
2206 |
集合竞价 |
| 09:23:18 |
36.81 |
2206 |
2206 |
集合竞价 |
| 09:23:27 |
36.81 |
2206 |
2206 |
集合竞价 |
| 09:23:36 |
36.86 |
2228 |
2228 |
集合竞价 |
| 09:23:45 |
36.86 |
2231 |
2231 |
集合竞价 |
| 09:23:54 |
36.9 |
2241 |
2241 |
集合竞价 |
| 09:24:03 |
36.9 |
2241 |
2241 |
集合竞价 |
| 09:24:12 |
37 |
2259 |
2259 |
集合竞价 |
| 09:24:21 |
37 |
2259 |
2259 |
集合竞价 |
| 09:24:30 |
37 |
2264 |
2264 |
集合竞价 |
| 09:24:39 |
37.1 |
2267 |
2267 |
集合竞价 |
| 09:24:48 |
37.2 |
2431 |
2431 |
集合竞价 |
| 09:24:57 |
37.5 |
2808 |
2808 |
集合竞价 |
| 09:25:00 |
38.06 |
2881 |
5689 |
卖出 |
| 09:30:00 |
38.2 |
336 |
6025 |
买入 |
| 09:30:03 |
38.49 |
577 |
6602 |
买入 |
| 09:30:06 |
38.49 |
387 |
6989 |
买入 |
| 09:30:09 |
38.61 |
146 |
7135 |
买入 |
| 09:30:12 |
38.69 |
101 |
7236 |
买入 |
| 09:30:15 |
38.71 |
70 |
7306 |
买入 |
| 09:30:18 |
38.85 |
671 |
7977 |
买入 |
| 09:30:21 |
38.73 |
527 |
8504 |
卖出 |
| 09:30:24 |
38.72 |
154 |
8658 |
买入 |
| 09:30:27 |
38.82 |
478 |
9136 |
买入 |
| 09:30:30 |
38.8 |
207 |
9343 |
卖出 |
| 09:30:33 |
38.89 |
327 |
9670 |
买入 |
| 09:30:36 |
39 |
164 |
9834 |
买入 |
| 09:30:39 |
39.1 |
113 |
9947 |
买入 |
| 09:30:42 |
39.1 |
333 |
10280 |
买入 |
| 09:30:45 |
39 |
130 |
10410 |
卖出 |
| 09:30:48 |
39.1 |
264 |
10674 |
买入 |
| 09:30:51 |
38.99 |
94 |
10768 |
卖出 |
| 09:30:54 |
39.01 |
599 |
11367 |
买入 |
| 09:30:57 |
38.95 |
29 |
11396 |
卖出 |
| 09:31:00 |
38.78 |
475 |
11871 |
卖出 |
| 09:31:03 |
38.84 |
19 |
11890 |
买入 |
| 09:31:06 |
38.86 |
56 |
11946 |
买入 |
| 09:31:09 |
38.84 |
86 |
12032 |
卖出 |
| 09:31:12 |
38.84 |
89 |
12121 |
卖出 |
| 09:31:15 |
38.84 |
281 |
12402 |
卖出 |
| 09:31:18 |
38.85 |
246 |
12648 |
买入 |
| 09:31:21 |
38.98 |
1165 |
13813 |
买入 |
| 09:31:24 |
39 |
714 |
14527 |
买入 |
| 09:31:27 |
39 |
217 |
14744 |
买入 |
| 09:31:30 |
38.99 |
227 |
14971 |
卖出 |
| 09:31:33 |
39.1 |
314 |
15285 |
买入 |
| 09:31:36 |
38.99 |
191 |
15476 |
卖出 |
| 09:31:39 |
39.06 |
76 |
15552 |
买入 |
| 09:31:42 |
39.01 |
176 |
15728 |
卖出 |
| 09:31:45 |
39.11 |
94 |
15822 |
买入 |
| 09:31:48 |
39.11 |
101 |
15923 |
买入 |
| 09:31:51 |
39.02 |
57 |
15980 |
卖出 |
| 09:31:54 |
39.11 |
30 |
16010 |
买入 |
| 09:31:57 |
39.03 |
102 |
16112 |
卖出 |
| 09:32:00 |
39.11 |
248 |
16360 |
买入 |
| 09:32:03 |
39.12 |
266 |
16626 |
买入 |
| 09:32:06 |
39.18 |
357 |
16983 |
买入 |
| 09:32:09 |
39.24 |
398 |
17381 |
买入 |
| 09:32:12 |
39.25 |
34 |
17415 |
买入 |
| 09:32:15 |
39.26 |
65 |
17480 |
买入 |
| 09:32:18 |
39.28 |
44 |
17524 |
买入 |
| 09:32:21 |
39.29 |
410 |
17934 |
买入 |
| 09:32:24 |
39.33 |
113 |
18047 |
买入 |
| 09:32:27 |
39.33 |
263 |
18310 |
卖出 |
| 09:32:30 |
39.26 |
404 |
18714 |
卖出 |
| 09:32:33 |
39.29 |
280 |
18994 |
买入 |
| 09:32:36 |
39.3 |
63 |
19057 |
买入 |
| 09:32:39 |
39.3 |
40 |
19097 |
买入 |
| 09:32:42 |
39.4 |
274 |
19371 |
买入 |
| 09:32:45 |
39.35 |
164 |
19535 |
卖出 |
| 09:32:48 |
39.35 |
72 |
19607 |
卖出 |
| 09:32:51 |
39.43 |
405 |
20012 |
买入 |
| 09:32:54 |
39.43 |
117 |
20129 |
买入 |
| 09:32:57 |
39.48 |
173 |
20302 |
买入 |
| 09:33:00 |
39.5 |
230 |
20532 |
买入 |
| 09:33:03 |
39.58 |
235 |
20767 |
买入 |
| 09:33:06 |
39.61 |
135 |
20902 |
买入 |
| 09:33:09 |
39.67 |
249 |
21151 |
买入 |
| 09:33:12 |
39.7 |
47 |
21198 |
买入 |
| 09:33:15 |
39.81 |
33 |
21231 |
买入 |
| 09:33:18 |
39.86 |
137 |
21368 |
买入 |
| 09:33:21 |
39.87 |
56 |
21424 |
买入 |
| 09:33:24 |
39.92 |
305 |
21729 |
买入 |
| 09:33:27 |
39.92 |
207 |
21936 |
买入 |
| 09:33:30 |
39.95 |
208 |
22144 |
买入 |
| 09:33:33 |
39.95 |
87 |
22231 |
买入 |
| 09:33:36 |
39.97 |
252 |
22483 |
买入 |
| 09:33:39 |
40 |
443 |
22926 |
买入 |
| 09:33:42 |
40.1 |
556 |
23482 |
买入 |
| 09:33:45 |
40.1 |
110 |
23592 |
卖出 |
| 09:33:48 |
40.07 |
220 |
23812 |
卖出 |
| 09:33:51 |
40.05 |
181 |
23993 |
卖出 |
| 09:33:54 |
40.1 |
457 |
24450 |
买入 |
| 09:33:57 |
40.07 |
189 |
24639 |
卖出 |
| 09:34:00 |
40 |
472 |
25111 |
卖出 |
| 09:34:03 |
40.06 |
304 |
25415 |
买入 |
| 09:34:06 |
40.08 |
333 |
25748 |
买入 |
| 09:34:09 |
39.99 |
246 |
25994 |
卖出 |
| 09:34:12 |
40.05 |
59 |
26053 |
买入 |
| 09:34:15 |
40.07 |
506 |
26559 |
买入 |
| 09:34:18 |
39.94 |
387 |
26946 |
卖出 |
| 09:34:21 |
39.97 |
46 |
26992 |
买入 |
| 09:34:24 |
39.91 |
613 |
27605 |
卖出 |
| 09:34:27 |
39.92 |
92 |
27697 |
买入 |
| 09:34:30 |
39.9 |
90 |
27787 |
买入 |
| 09:34:33 |
39.87 |
195 |
27982 |
卖出 |
| 09:34:36 |
39.88 |
131 |
28113 |
买入 |
| 09:34:39 |
39.82 |
294 |
28407 |
卖出 |
| 09:34:42 |
39.87 |
73 |
28480 |
买入 |
| 09:34:45 |
39.78 |
113 |
28593 |
卖出 |
| 09:34:48 |
39.8 |
137 |
28730 |
买入 |
| 09:34:51 |
39.78 |
25 |
28755 |
卖出 |
| 09:34:54 |
39.78 |
11 |
28766 |
买入 |
| 09:34:57 |
39.7 |
457 |
29223 |
卖出 |
| 09:35:00 |
39.7 |
58 |
29281 |
买入 |
| 09:35:03 |
39.7 |
27 |
29308 |
买入 |
| 09:35:06 |
39.71 |
652 |
29960 |
买入 |
| 09:35:09 |
39.65 |
26 |
29986 |
买入 |
| 09:35:12 |
39.55 |
124 |
30110 |
卖出 |
| 09:35:15 |
39.64 |
140 |
30250 |
买入 |
| 09:35:18 |
39.64 |
191 |
30441 |
买入 |
| 09:35:21 |
39.6 |
134 |
30575 |
卖出 |
| 09:35:24 |
39.71 |
356 |
30931 |
买入 |
| 09:35:27 |
39.75 |
203 |
31134 |
买入 |
| 09:35:30 |
39.7 |
181 |
31315 |
卖出 |
| 09:35:33 |
39.66 |
10 |
31325 |
卖出 |
| 09:35:36 |
39.74 |
34 |
31359 |
买入 |
| 09:35:39 |
39.7 |
50 |
31409 |
卖出 |
| 09:35:42 |
39.6 |
132 |
31541 |
卖出 |
| 09:35:45 |
39.66 |
281 |
31822 |
买入 |
| 09:35:48 |
39.59 |
54 |
31876 |
卖出 |
| 09:35:51 |
39.66 |
28 |
31904 |
买入 |
| 09:35:54 |
39.59 |
254 |
32158 |
卖出 |
| 09:35:57 |
39.61 |
22 |
32180 |
买入 |
| 09:36:00 |
39.6 |
84 |
32264 |
卖出 |
| 09:36:03 |
39.61 |
117 |
32381 |
买入 |
| 09:36:06 |
39.6 |
124 |
32505 |
卖出 |
| 09:36:09 |
39.66 |
164 |
32669 |
买入 |
| 09:36:12 |
39.66 |
65 |
32734 |
买入 |
| 09:36:15 |
39.61 |
89 |
32823 |
卖出 |
| 09:36:18 |
39.7 |
780 |
33603 |
买入 |
| 09:36:21 |
39.73 |
309 |
33912 |
买入 |
| 09:36:24 |
39.76 |
42 |
33954 |
买入 |
| 09:36:27 |
39.78 |
200 |
34154 |
买入 |
| 09:36:30 |
39.81 |
99 |
34253 |
买入 |
| 09:36:33 |
39.76 |
285 |
34538 |
卖出 |
| 09:36:36 |
39.78 |
165 |
34703 |
买入 |
| 09:36:39 |
39.8 |
103 |
34806 |
买入 |
| 09:36:42 |
39.8 |
41 |
34847 |
买入 |
| 09:36:45 |
39.81 |
132 |
34979 |
买入 |
| 09:36:48 |
39.81 |
91 |
35070 |
卖出 |
| 09:36:51 |
39.76 |
76 |
35146 |
卖出 |
| 09:36:54 |
39.77 |
97 |
35243 |
买入 |
| 09:36:57 |
39.77 |
59 |
35302 |
卖出 |
| 09:37:00 |
39.82 |
80 |
35382 |
买入 |
| 09:37:03 |
39.8 |
17 |
35399 |
卖出 |
| 09:37:06 |
39.75 |
55 |
35454 |
卖出 |
| 09:37:09 |
39.74 |
89 |
35543 |
卖出 |
| 09:37:12 |
39.75 |
20 |
35563 |
买入 |
| 09:37:15 |
39.76 |
67 |
35630 |
买入 |
| 09:37:18 |
39.75 |
205 |
35835 |
卖出 |
| 09:37:21 |
39.8 |
159 |
35994 |
买入 |
| 09:37:24 |
39.81 |
10 |
36004 |
买入 |
| 09:37:27 |
39.81 |
22 |
36026 |
卖出 |
| 09:37:30 |
39.8 |
190 |
36216 |
卖出 |
| 09:37:33 |
39.81 |
11 |
36227 |
卖出 |
| 09:37:36 |
39.81 |
121 |
36348 |
买入 |
| 09:37:39 |
39.82 |
17 |
36365 |
买入 |
| 09:37:42 |
39.81 |
61 |
36426 |
卖出 |
| 09:37:45 |
39.82 |
19 |
36445 |
买入 |
| 09:37:48 |
39.84 |
163 |
36608 |
买入 |
| 09:37:51 |
39.83 |
7 |
36615 |
卖出 |
| 09:37:54 |
39.84 |
2 |
36617 |
买入 |
| 09:37:57 |
39.83 |
7 |
36624 |
卖出 |
| 09:38:00 |
39.87 |
386 |
37010 |
买入 |
| 09:38:03 |
39.83 |
25 |
37035 |
卖出 |
| 09:38:06 |
39.88 |
294 |
37329 |
买入 |
| 09:38:09 |
39.87 |
18 |
37347 |
卖出 |
| 09:38:12 |
39.9 |
291 |
37638 |
买入 |
| 09:38:15 |
39.88 |
468 |
38106 |
卖出 |
| 09:38:18 |
39.91 |
25 |
38131 |
买入 |
| 09:38:21 |
39.86 |
96 |
38227 |
卖出 |
| 09:38:24 |
39.87 |
60 |
38287 |
买入 |
| 09:38:27 |
39.91 |
59 |
38346 |
买入 |
| 09:38:30 |
39.88 |
16 |
38362 |
卖出 |
| 09:38:33 |
39.89 |
3 |
38365 |
买入 |
| 09:38:36 |
39.9 |
56 |
38421 |
买入 |
| 09:38:39 |
39.89 |
96 |
38517 |
卖出 |
| 09:38:42 |
39.89 |
1 |
38518 |
买入 |
| 09:38:45 |
39.85 |
70 |
38588 |
卖出 |
| 09:38:48 |
39.83 |
52 |
38640 |
卖出 |
| 09:38:51 |
39.84 |
72 |
38712 |
买入 |
| 09:38:54 |
39.8 |
102 |
38814 |
卖出 |
| 09:38:57 |
39.74 |
94 |
38908 |
卖出 |
| 09:39:00 |
39.75 |
69 |
38977 |
买入 |
| 09:39:03 |
39.8 |
111 |
39088 |
买入 |
| 09:39:06 |
39.8 |
32 |
39120 |
买入 |
| 09:39:09 |
39.75 |
146 |
39266 |
卖出 |
| 09:39:12 |
39.84 |
75 |
39341 |
买入 |
| 09:39:15 |
39.81 |
45 |
39386 |
卖出 |
| 09:39:18 |
39.81 |
206 |
39592 |
买入 |
| 09:39:21 |
39.82 |
76 |
39668 |
买入 |
| 09:39:24 |
39.78 |
93 |
39761 |
卖出 |
| 09:39:27 |
39.81 |
27 |
39788 |
买入 |
| 09:39:30 |
39.8 |
34 |
39822 |
卖出 |
| 09:39:33 |
39.81 |
77 |
39899 |
卖出 |
| 09:39:36 |
39.8 |
31 |
39930 |
卖出 |
| 09:39:39 |
39.8 |
220 |
40150 |
卖出 |
| 09:39:42 |
39.83 |
46 |
40196 |
买入 |
| 09:39:45 |
39.81 |
2 |
40198 |
卖出 |
| 09:39:48 |
39.83 |
60 |
40258 |
买入 |
| 09:39:51 |
39.85 |
108 |
40366 |
买入 |
| 09:39:54 |
39.87 |
173 |
40539 |
买入 |
| 09:39:57 |
39.88 |
334 |
40873 |
买入 |
| 09:40:00 |
39.94 |
864 |
41737 |
买入 |
| 09:40:03 |
39.98 |
143 |
41880 |
买入 |
| 09:40:06 |
40.05 |
1318 |
43198 |
买入 |
| 09:40:09 |
40.08 |
1091 |
44289 |
买入 |
| 09:40:12 |
40.17 |
522 |
44811 |
买入 |
| 09:40:15 |
40.2 |
599 |
45410 |
买入 |
| 09:40:18 |
40.22 |
279 |
45689 |
买入 |
| 09:40:21 |
40.26 |
114 |
45803 |
买入 |
| 09:40:24 |
40.25 |
52 |
45855 |
卖出 |
| 09:40:27 |
40.2 |
131 |
45986 |
卖出 |
| 09:40:30 |
40.26 |
237 |
46223 |
买入 |
| 09:40:33 |
40.18 |
197 |
46420 |
卖出 |
| 09:40:36 |
40.16 |
446 |
46866 |
卖出 |
| 09:40:39 |
40.16 |
198 |
47064 |
买入 |
| 09:40:42 |
40.15 |
173 |
47237 |
买入 |
| 09:40:45 |
40.15 |
16 |
47253 |
买入 |
| 09:40:48 |
40.13 |
14 |
47267 |
卖出 |
| 09:40:51 |
40.13 |
11 |
47278 |
买入 |
| 09:40:54 |
40 |
529 |
47807 |
卖出 |
| 09:40:57 |
39.9 |
440 |
48247 |
卖出 |
| 09:41:00 |
39.89 |
80 |
48327 |
卖出 |
| 09:41:03 |
39.99 |
3 |
48330 |
买入 |
| 09:41:06 |
39.92 |
4 |
48334 |
卖出 |
| 09:41:09 |
39.95 |
9 |
48343 |
买入 |
| 09:41:12 |
39.89 |
21 |
48364 |
卖出 |
| 09:41:15 |
39.89 |
50 |
48414 |
卖出 |
| 09:41:18 |
39.88 |
256 |
48670 |
买入 |
| 09:41:21 |
39.85 |
14 |
48684 |
卖出 |
| 09:41:24 |
39.84 |
7 |
48691 |
卖出 |
| 09:41:27 |
39.88 |
6 |
48697 |
买入 |
| 09:41:30 |
39.8 |
203 |
48900 |
卖出 |
| 09:41:33 |
39.84 |
16 |
48916 |
买入 |
| 09:41:36 |
39.88 |
128 |
49044 |
买入 |
| 09:41:39 |
39.98 |
527 |
49571 |
买入 |
| 09:41:42 |
39.98 |
150 |
49721 |
买入 |
| 09:41:45 |
40.03 |
112 |
49833 |
买入 |
| 09:41:48 |
40.08 |
63 |
49896 |
买入 |
| 09:41:51 |
40.02 |
132 |
50028 |
卖出 |
| 09:41:54 |
40.08 |
3 |
50031 |
买入 |