盛航股份[001205]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
21.33 |
3 |
3 |
集合竞价 |
| 09:17:51 |
21.35 |
6 |
6 |
集合竞价 |
| 09:18:36 |
21.35 |
6 |
6 |
集合竞价 |
| 09:25:00 |
21.35 |
6 |
12 |
卖出 |
| 09:30:00 |
21.52 |
18 |
30 |
买入 |
| 09:30:03 |
21.7 |
23 |
53 |
买入 |
| 09:30:06 |
21.65 |
76 |
129 |
卖出 |
| 09:30:09 |
21.65 |
44 |
173 |
买入 |
| 09:30:12 |
21.66 |
2 |
175 |
买入 |
| 09:30:15 |
21.68 |
18 |
193 |
买入 |
| 09:30:18 |
21.67 |
17 |
210 |
卖出 |
| 09:30:21 |
21.68 |
10 |
220 |
买入 |
| 09:30:24 |
21.68 |
4 |
224 |
卖出 |
| 09:30:27 |
21.71 |
7 |
231 |
买入 |
| 09:30:30 |
21.68 |
24 |
255 |
卖出 |
| 09:30:33 |
21.69 |
3 |
258 |
买入 |
| 09:30:36 |
21.7 |
5 |
263 |
买入 |
| 09:30:42 |
21.7 |
1 |
264 |
卖出 |
| 09:30:45 |
21.7 |
12 |
276 |
卖出 |
| 09:30:48 |
21.7 |
4 |
280 |
买入 |
| 09:30:51 |
21.74 |
14 |
294 |
买入 |
| 09:30:54 |
21.75 |
3 |
297 |
买入 |
| 09:30:57 |
21.7 |
5 |
302 |
卖出 |
| 09:31:06 |
21.7 |
2 |
304 |
卖出 |
| 09:31:09 |
21.65 |
21 |
325 |
卖出 |
| 09:31:12 |
21.72 |
3 |
328 |
买入 |
| 09:31:15 |
21.7 |
2 |
330 |
卖出 |
| 09:31:18 |
21.69 |
2 |
332 |
卖出 |
| 09:31:21 |
21.69 |
51 |
383 |
买入 |
| 09:31:24 |
21.7 |
36 |
419 |
买入 |
| 09:31:30 |
21.72 |
4 |
423 |
买入 |
| 09:31:39 |
21.71 |
8 |
431 |
卖出 |
| 09:31:42 |
21.71 |
3 |
434 |
卖出 |
| 09:31:45 |
21.71 |
5 |
439 |
买入 |
| 09:31:48 |
21.71 |
1 |
440 |
买入 |
| 09:31:57 |
21.75 |
43 |
483 |
买入 |
| 09:32:03 |
21.77 |
1 |
484 |
买入 |
| 09:32:06 |
21.75 |
4 |
488 |
卖出 |
| 09:32:18 |
21.75 |
1 |
489 |
卖出 |
| 09:32:21 |
21.74 |
1 |
490 |
卖出 |
| 09:32:30 |
21.77 |
3 |
493 |
买入 |
| 09:32:33 |
21.78 |
16 |
509 |
买入 |
| 09:32:36 |
21.78 |
2 |
511 |
买入 |
| 09:32:39 |
21.77 |
6 |
517 |
卖出 |
| 09:32:42 |
21.78 |
10 |
527 |
买入 |
| 09:32:45 |
21.77 |
15 |
542 |
卖出 |
| 09:32:48 |
21.75 |
8 |
550 |
卖出 |
| 09:32:51 |
21.72 |
23 |
573 |
卖出 |
| 09:32:54 |
21.75 |
10 |
583 |
买入 |
| 09:32:57 |
21.75 |
9 |
592 |
买入 |
| 09:33:00 |
21.73 |
4 |
596 |
买入 |
| 09:33:03 |
21.76 |
3 |
599 |
买入 |
| 09:33:06 |
21.76 |
1 |
600 |
卖出 |
| 09:33:09 |
21.77 |
4 |
604 |
买入 |
| 09:33:15 |
21.72 |
1 |
605 |
卖出 |
| 09:33:21 |
21.76 |
7 |
612 |
买入 |
| 09:33:30 |
21.76 |
56 |
668 |
买入 |
| 09:33:33 |
21.79 |
11 |
679 |
卖出 |
| 09:33:36 |
21.78 |
1 |
680 |
买入 |
| 09:33:39 |
21.79 |
3 |
683 |
买入 |
| 09:33:42 |
21.79 |
10 |
693 |
买入 |
| 09:33:45 |
21.79 |
2 |
695 |
卖出 |
| 09:33:51 |
21.79 |
3 |
698 |
卖出 |
| 09:33:57 |
21.79 |
2 |
700 |
卖出 |
| 09:34:00 |
21.79 |
1 |
701 |
卖出 |
| 09:34:09 |
21.77 |
12 |
713 |
卖出 |
| 09:34:18 |
21.78 |
5 |
718 |
买入 |
| 09:34:21 |
21.78 |
3 |
721 |
买入 |
| 09:34:24 |
21.77 |
12 |
733 |
买入 |
| 09:34:27 |
21.78 |
4 |
737 |
买入 |
| 09:34:30 |
21.79 |
16 |
753 |
买入 |
| 09:34:33 |
21.8 |
8 |
761 |
买入 |
| 09:34:36 |
21.8 |
4 |
765 |
买入 |
| 09:34:42 |
21.8 |
4 |
769 |
卖出 |
| 09:34:45 |
21.82 |
9 |
778 |
买入 |
| 09:34:48 |
21.83 |
23 |
801 |
买入 |
| 09:34:54 |
21.83 |
7 |
808 |
卖出 |
| 09:34:57 |
21.82 |
2 |
810 |
卖出 |
| 09:35:00 |
21.8 |
6 |
816 |
卖出 |
| 09:35:03 |
21.84 |
35 |
851 |
买入 |
| 09:35:18 |
21.78 |
7 |
858 |
卖出 |
| 09:35:21 |
21.77 |
3 |
861 |
卖出 |
| 09:35:24 |
21.79 |
6 |
867 |
买入 |
| 09:35:27 |
21.8 |
13 |
880 |
买入 |
| 09:35:30 |
21.81 |
1 |
881 |
买入 |
| 09:35:33 |
21.78 |
3 |
884 |
卖出 |
| 09:35:39 |
21.81 |
10 |
894 |
买入 |
| 09:35:51 |
21.78 |
9 |
903 |
卖出 |
| 09:35:54 |
21.81 |
24 |
927 |
买入 |
| 09:35:57 |
21.8 |
6 |
933 |
卖出 |
| 09:36:06 |
21.84 |
40 |
973 |
买入 |
| 09:36:09 |
21.84 |
3 |
976 |
买入 |
| 09:36:12 |
21.84 |
1 |
977 |
买入 |
| 09:36:15 |
21.84 |
6 |
983 |
卖出 |
| 09:36:21 |
21.85 |
2 |
985 |
买入 |
| 09:36:24 |
21.85 |
16 |
1001 |
买入 |
| 09:36:39 |
21.85 |
12 |
1013 |
卖出 |
| 09:36:42 |
21.86 |
34 |
1047 |
买入 |
| 09:36:45 |
21.86 |
8 |
1055 |
卖出 |
| 09:36:48 |
21.87 |
11 |
1066 |
买入 |
| 09:36:51 |
21.85 |
13 |
1079 |
卖出 |
| 09:36:57 |
21.85 |
3 |
1082 |
卖出 |
| 09:37:03 |
21.86 |
17 |
1099 |
买入 |
| 09:37:06 |
21.86 |
2 |
1101 |
卖出 |
| 09:37:09 |
21.85 |
36 |
1137 |
卖出 |
| 09:37:12 |
21.84 |
4 |
1141 |
卖出 |
| 09:37:15 |
21.85 |
5 |
1146 |
买入 |
| 09:37:18 |
21.86 |
8 |
1154 |
卖出 |
| 09:37:21 |
21.86 |
2 |
1156 |
卖出 |
| 09:37:24 |
21.86 |
9 |
1165 |
卖出 |
| 09:37:27 |
21.86 |
2 |
1167 |
卖出 |
| 09:37:30 |
21.86 |
4 |
1171 |
卖出 |
| 09:37:33 |
21.86 |
6 |
1177 |
卖出 |
| 09:37:36 |
21.86 |
12 |
1189 |
卖出 |
| 09:37:42 |
21.86 |
4 |
1193 |
卖出 |
| 09:37:48 |
21.86 |
10 |
1203 |
卖出 |
| 09:37:51 |
21.85 |
1 |
1204 |
卖出 |
| 09:38:06 |
21.84 |
1 |
1205 |
卖出 |
| 09:38:12 |
21.85 |
40 |
1245 |
买入 |
| 09:38:15 |
21.86 |
24 |
1269 |
买入 |
| 09:38:27 |
21.88 |
21 |
1290 |
买入 |
| 09:38:30 |
21.88 |
64 |
1354 |
买入 |
| 09:38:33 |
21.88 |
6 |
1360 |
买入 |
| 09:38:36 |
21.88 |
12 |
1372 |
买入 |
| 09:38:39 |
21.9 |
3 |
1375 |
买入 |
| 09:38:42 |
21.91 |
3 |
1378 |
买入 |
| 09:38:48 |
21.91 |
1 |
1379 |
买入 |
| 09:38:54 |
21.91 |
14 |
1393 |
买入 |
| 09:39:03 |
21.92 |
2 |
1395 |
买入 |
| 09:39:09 |
21.92 |
4 |
1399 |
买入 |
| 09:39:12 |
21.92 |
8 |
1407 |
买入 |
| 09:39:18 |
21.92 |
17 |
1424 |
买入 |
| 09:39:21 |
21.91 |
117 |
1541 |
卖出 |
| 09:39:24 |
21.91 |
48 |
1589 |
卖出 |
| 09:39:27 |
21.89 |
1 |
1590 |
卖出 |
| 09:39:30 |
21.9 |
1 |
1591 |
买入 |
| 09:39:36 |
21.88 |
1 |
1592 |
卖出 |
| 09:39:39 |
21.88 |
17 |
1609 |
卖出 |
| 09:39:42 |
21.88 |
2 |
1611 |
卖出 |
| 09:39:48 |
21.88 |
7 |
1618 |
卖出 |
| 09:39:51 |
21.88 |
36 |
1654 |
卖出 |
| 09:40:03 |
21.88 |
14 |
1668 |
卖出 |
| 09:40:06 |
21.87 |
40 |
1708 |
卖出 |
| 09:40:12 |
21.85 |
89 |
1797 |
卖出 |
| 09:40:27 |
21.82 |
1 |
1798 |
买入 |
| 09:40:30 |
21.82 |
2 |
1800 |
买入 |
| 09:40:39 |
21.82 |
1 |
1801 |
卖出 |
| 09:40:42 |
21.82 |
1 |
1802 |
卖出 |
| 09:40:45 |
21.83 |
2 |
1804 |
买入 |
| 09:40:48 |
21.83 |
8 |
1812 |
卖出 |
| 09:41:06 |
21.8 |
1 |
1813 |
卖出 |
| 09:41:12 |
21.8 |
166 |
1979 |
卖出 |
| 09:41:18 |
21.78 |
3 |
1982 |
卖出 |
| 09:41:21 |
21.79 |
2 |
1984 |
买入 |
| 09:41:24 |
21.78 |
7 |
1991 |
买入 |
| 09:41:27 |
21.79 |
14 |
2005 |
买入 |
| 09:41:36 |
21.8 |
13 |
2018 |
买入 |
| 09:41:39 |
21.78 |
20 |
2038 |
卖出 |
| 09:41:45 |
21.8 |
1 |
2039 |
买入 |
| 09:41:48 |
21.8 |
4 |
2043 |
买入 |
| 09:41:51 |
21.82 |
4 |
2047 |
买入 |
| 09:42:03 |
21.82 |
2 |
2049 |
买入 |
| 09:42:15 |
21.81 |
7 |
2056 |
卖出 |
| 09:42:24 |
21.8 |
1 |
2057 |
卖出 |
| 09:42:27 |
21.82 |
52 |
2109 |
买入 |
| 09:42:30 |
21.84 |
65 |
2174 |
买入 |
| 09:42:33 |
21.85 |
16 |
2190 |
买入 |
| 09:42:39 |
21.85 |
2 |
2192 |
买入 |
| 09:42:57 |
21.82 |
10 |
2202 |
卖出 |
| 09:43:06 |
21.85 |
5 |
2207 |
买入 |
| 09:43:09 |
21.85 |
2 |
2209 |
卖出 |
| 09:43:15 |
21.85 |
12 |
2221 |
卖出 |
| 09:43:18 |
21.86 |
1 |
2222 |
买入 |
| 09:43:21 |
21.87 |
2 |
2224 |
买入 |
| 09:43:24 |
21.9 |
52 |
2276 |
买入 |
| 09:43:27 |
21.9 |
28 |
2304 |
买入 |
| 09:43:36 |
21.89 |
10 |
2314 |
卖出 |
| 09:43:39 |
21.92 |
1 |
2315 |
买入 |
| 09:43:48 |
21.92 |
8 |
2323 |
买入 |
| 09:43:54 |
21.92 |
10 |
2333 |
买入 |
| 09:44:06 |
21.92 |
14 |
2347 |
买入 |
| 09:44:09 |
21.92 |
1 |
2348 |
买入 |
| 09:44:18 |
21.93 |
43 |
2391 |
买入 |
| 09:44:21 |
21.93 |
1 |
2392 |
买入 |
| 09:44:24 |
21.93 |
5 |
2397 |
买入 |
| 09:44:30 |
21.93 |
2 |
2399 |
买入 |
| 09:44:33 |
21.93 |
10 |
2409 |
买入 |
| 09:44:42 |
21.9 |
10 |
2419 |
卖出 |
| 09:44:45 |
21.99 |
176 |
2595 |
买入 |
| 09:44:48 |
22 |
367 |
2962 |
买入 |
| 09:44:51 |
21.97 |
5 |
2967 |
卖出 |
| 09:44:57 |
21.94 |
4 |
2971 |
卖出 |
| 09:45:06 |
22.09 |
34 |
3005 |
买入 |
| 09:45:09 |
22.04 |
27 |
3032 |
卖出 |
| 09:45:12 |
22 |
9 |
3041 |
卖出 |
| 09:45:15 |
22.08 |
79 |
3120 |
买入 |
| 09:45:18 |
22.06 |
2 |
3122 |
卖出 |
| 09:45:21 |
22.05 |
1 |
3123 |
卖出 |
| 09:45:24 |
22.05 |
24 |
3147 |
买入 |
| 09:45:27 |
22.05 |
7 |
3154 |
买入 |
| 09:45:39 |
22 |
21 |
3175 |
卖出 |
| 09:45:42 |
21.96 |
7 |
3182 |
卖出 |
| 09:45:48 |
21.94 |
221 |
3403 |
买入 |
| 09:45:54 |
21.94 |
1 |
3404 |
买入 |
| 09:46:09 |
21.88 |
1 |
3405 |
卖出 |
| 09:46:12 |
21.87 |
6 |
3411 |
卖出 |
| 09:46:18 |
21.81 |
33 |
3444 |
卖出 |
| 09:46:30 |
21.82 |
13 |
3457 |
买入 |
| 09:46:45 |
21.82 |
9 |
3466 |
卖出 |
| 09:46:51 |
21.81 |
31 |
3497 |
卖出 |
| 09:46:54 |
21.81 |
1 |
3498 |
卖出 |
| 09:46:57 |
21.8 |
36 |
3534 |
卖出 |
| 09:47:00 |
21.79 |
4 |
3538 |
卖出 |
| 09:47:03 |
21.79 |
2 |
3540 |
卖出 |
| 09:47:06 |
21.79 |
1 |
3541 |
卖出 |
| 09:47:09 |
21.8 |
1 |
3542 |
买入 |
| 09:47:12 |
21.8 |
5 |
3547 |
卖出 |
| 09:47:24 |
21.8 |
7 |
3554 |
卖出 |
| 09:47:30 |
21.79 |
1 |
3555 |
卖出 |
| 09:47:39 |
21.78 |
23 |
3578 |
卖出 |
| 09:47:42 |
21.79 |
5 |
3583 |
买入 |
| 09:47:45 |
21.79 |
2 |
3585 |
卖出 |
| 09:47:48 |
21.78 |
6 |
3591 |
卖出 |
| 09:47:51 |
21.79 |
15 |
3606 |
买入 |
| 09:47:57 |
21.78 |
10 |
3616 |
买入 |
| 09:48:00 |
21.78 |
10 |
3626 |
卖出 |
| 09:48:03 |
21.77 |
2 |
3628 |
卖出 |
| 09:48:12 |
21.75 |
3 |
3631 |
卖出 |
| 09:48:15 |
21.78 |
15 |
3646 |
买入 |
| 09:48:18 |
21.78 |
1 |
3647 |
买入 |
| 09:48:27 |
21.71 |
4 |
3651 |
卖出 |
| 09:48:57 |
21.74 |
3 |
3654 |
买入 |
| 09:49:00 |
21.77 |
2 |
3656 |
买入 |
| 09:49:09 |
21.74 |
1 |
3657 |
卖出 |
| 09:49:12 |
21.71 |
18 |
3675 |
卖出 |
| 09:49:15 |
21.71 |
5 |
3680 |
卖出 |
| 09:49:18 |
21.71 |
4 |
3684 |
卖出 |
| 09:49:21 |
21.74 |
16 |
3700 |
买入 |
| 09:49:27 |
21.74 |
2 |
3702 |
卖出 |
| 09:49:36 |
21.76 |
1 |
3703 |
买入 |
| 09:50:03 |
21.76 |
3 |
3706 |
卖出 |
| 09:50:15 |
21.75 |
11 |
3717 |
卖出 |
| 09:50:18 |
21.76 |
1 |
3718 |
买入 |
| 09:50:30 |
21.76 |
372 |
4090 |
买入 |
| 09:50:33 |
21.77 |
3 |
4093 |
买入 |
| 09:50:36 |
21.75 |
2 |
4095 |
卖出 |
| 09:50:39 |
21.76 |
6 |
4101 |
买入 |
| 09:50:42 |
21.76 |
21 |
4122 |
卖出 |
| 09:50:45 |
21.75 |
21 |
4143 |
买入 |
| 09:50:48 |
21.75 |
40 |
4183 |
买入 |
| 09:50:54 |
21.76 |
4 |
4187 |
买入 |
| 09:51:09 |
21.7 |
10 |
4197 |
卖出 |
| 09:51:12 |
21.75 |
2 |
4199 |
买入 |
| 09:51:15 |
21.78 |
19 |
4218 |
买入 |
| 09:51:24 |
21.76 |
24 |
4242 |
卖出 |
| 09:51:27 |
21.76 |
5 |
4247 |
买入 |
| 09:51:33 |
21.8 |
5 |
4252 |
买入 |
| 09:51:45 |
21.8 |
21 |
4273 |
买入 |
| 09:51:48 |
21.8 |
4 |
4277 |
买入 |
| 09:52:06 |
21.8 |
14 |
4291 |
买入 |
| 09:52:45 |
21.91 |
113 |
4404 |
买入 |
| 09:53:18 |
21.81 |
10 |
4414 |
卖出 |
| 09:53:36 |
21.87 |
11 |
4425 |
买入 |
| 09:54:09 |
21.82 |
4 |
4429 |
卖出 |
| 09:54:18 |
21.84 |
1 |
4430 |
买入 |
| 09:54:42 |
21.84 |
10 |
4440 |
买入 |
| 09:55:03 |
21.84 |
1 |
4441 |
买入 |
| 09:55:09 |
21.79 |
1 |
4442 |
卖出 |
| 09:55:45 |
21.84 |
2 |
4444 |
卖出 |
| 09:55:54 |
21.84 |
15 |
4459 |
买入 |
| 09:56:00 |
21.84 |
2 |
4461 |
卖出 |
| 09:56:03 |
21.84 |
15 |
4476 |
卖出 |
| 09:56:06 |
21.84 |
10 |
4486 |
卖出 |
| 09:56:09 |
21.84 |
6 |
4492 |
卖出 |
| 09:56:12 |
21.84 |
3 |
4495 |
卖出 |
| 09:56:15 |
21.84 |
29 |
4524 |
卖出 |
| 09:56:18 |
21.85 |
19 |
4543 |
买入 |
| 09:56:21 |
21.85 |
1 |
4544 |
卖出 |
| 09:56:27 |
21.86 |
11 |
4555 |
买入 |
| 09:56:30 |
21.85 |
27 |
4582 |
卖出 |
| 09:56:33 |
21.84 |
11 |
4593 |
卖出 |
| 09:56:36 |
21.84 |
2 |
4595 |
卖出 |
| 09:57:06 |
21.84 |
4 |
4599 |
卖出 |
| 09:57:15 |
21.84 |
5 |
4604 |
卖出 |
| 09:57:18 |
21.8 |
5 |
4609 |
卖出 |
| 09:57:36 |
21.85 |
20 |
4629 |
买入 |
| 09:58:00 |
21.85 |
20 |
4649 |
买入 |
| 09:58:09 |
21.8 |
25 |
4674 |
卖出 |
| 09:58:12 |
21.8 |
2 |
4676 |
卖出 |
| 09:58:15 |
21.8 |
1 |
4677 |
卖出 |
| 09:58:21 |
21.84 |
5 |
4682 |
买入 |
| 09:58:24 |
21.83 |
1 |
4683 |
买入 |
| 09:58:30 |
21.83 |
6 |
4689 |
买入 |
| 09:58:36 |
21.8 |
1 |
4690 |
卖出 |
| 09:58:39 |
21.78 |
1 |
4691 |
卖出 |
| 09:58:45 |
21.78 |
1 |
4692 |
卖出 |
| 09:58:48 |
21.78 |
1 |
4693 |
卖出 |
| 09:59:06 |
21.78 |
2 |
4695 |
卖出 |
| 09:59:15 |
21.79 |
2 |
4697 |
卖出 |
| 09:59:30 |
21.83 |
11 |
4708 |
买入 |