成飞集成[002190]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
21.69 |
10 |
10 |
集合竞价 |
| 09:15:09 |
21.69 |
21 |
21 |
集合竞价 |
| 09:16:21 |
21.68 |
21 |
21 |
集合竞价 |
| 09:16:39 |
21.69 |
30 |
30 |
集合竞价 |
| 09:17:15 |
21.84 |
23 |
23 |
集合竞价 |
| 09:17:33 |
21.84 |
23 |
23 |
集合竞价 |
| 09:17:42 |
21.68 |
48 |
48 |
集合竞价 |
| 09:18:00 |
21.68 |
48 |
48 |
集合竞价 |
| 09:18:27 |
21.54 |
72 |
72 |
集合竞价 |
| 09:18:36 |
21.68 |
48 |
48 |
集合竞价 |
| 09:19:12 |
21.66 |
50 |
50 |
集合竞价 |
| 09:19:30 |
21.66 |
50 |
50 |
集合竞价 |
| 09:20:00 |
21.66 |
50 |
50 |
集合竞价 |
| 09:20:18 |
21.66 |
50 |
50 |
集合竞价 |
| 09:20:27 |
21.66 |
50 |
50 |
集合竞价 |
| 09:20:45 |
21.66 |
50 |
50 |
集合竞价 |
| 09:21:21 |
21.6 |
67 |
67 |
集合竞价 |
| 09:21:39 |
21.6 |
67 |
67 |
集合竞价 |
| 09:21:48 |
21.6 |
68 |
68 |
集合竞价 |
| 09:21:57 |
21.55 |
75 |
75 |
集合竞价 |
| 09:22:15 |
21.55 |
85 |
85 |
集合竞价 |
| 09:22:24 |
21.55 |
85 |
85 |
集合竞价 |
| 09:22:33 |
21.55 |
88 |
88 |
集合竞价 |
| 09:22:42 |
21.54 |
108 |
108 |
集合竞价 |
| 09:23:00 |
21.54 |
118 |
118 |
集合竞价 |
| 09:23:09 |
21.54 |
133 |
133 |
集合竞价 |
| 09:23:18 |
21.53 |
136 |
136 |
集合竞价 |
| 09:23:45 |
21.53 |
137 |
137 |
集合竞价 |
| 09:23:54 |
21.54 |
151 |
151 |
集合竞价 |
| 09:24:12 |
21.53 |
179 |
179 |
集合竞价 |
| 09:24:39 |
21.54 |
188 |
188 |
集合竞价 |
| 09:24:48 |
21.53 |
201 |
201 |
集合竞价 |
| 09:24:57 |
21.52 |
233 |
233 |
集合竞价 |
| 09:25:00 |
21.53 |
257 |
490 |
卖出 |
| 09:30:00 |
21.52 |
151 |
641 |
卖出 |
| 09:30:03 |
21.51 |
334 |
975 |
卖出 |
| 09:30:06 |
21.5 |
73 |
1048 |
卖出 |
| 09:30:09 |
21.51 |
34 |
1082 |
买入 |
| 09:30:12 |
21.51 |
57 |
1139 |
买入 |
| 09:30:15 |
21.51 |
72 |
1211 |
买入 |
| 09:30:18 |
21.51 |
30 |
1241 |
买入 |
| 09:30:21 |
21.55 |
320 |
1561 |
买入 |
| 09:30:24 |
21.59 |
50 |
1611 |
买入 |
| 09:30:27 |
21.57 |
33 |
1644 |
卖出 |
| 09:30:30 |
21.57 |
1 |
1645 |
买入 |
| 09:30:33 |
21.58 |
18 |
1663 |
买入 |
| 09:30:36 |
21.64 |
114 |
1777 |
买入 |
| 09:30:39 |
21.59 |
39 |
1816 |
卖出 |
| 09:30:45 |
21.64 |
31 |
1847 |
买入 |
| 09:30:48 |
21.59 |
28 |
1875 |
卖出 |
| 09:30:51 |
21.61 |
37 |
1912 |
买入 |
| 09:30:54 |
21.66 |
141 |
2053 |
买入 |
| 09:30:57 |
21.65 |
51 |
2104 |
买入 |
| 09:31:00 |
21.59 |
55 |
2159 |
卖出 |
| 09:31:03 |
21.63 |
2 |
2161 |
买入 |
| 09:31:06 |
21.64 |
63 |
2224 |
买入 |
| 09:31:09 |
21.66 |
135 |
2359 |
买入 |
| 09:31:12 |
21.67 |
95 |
2454 |
买入 |
| 09:31:15 |
21.65 |
47 |
2501 |
卖出 |
| 09:31:18 |
21.66 |
32 |
2533 |
买入 |
| 09:31:21 |
21.64 |
7 |
2540 |
卖出 |
| 09:31:24 |
21.64 |
3 |
2543 |
买入 |
| 09:31:27 |
21.59 |
2 |
2545 |
卖出 |
| 09:31:30 |
21.64 |
114 |
2659 |
买入 |
| 09:31:33 |
21.59 |
10 |
2669 |
卖出 |
| 09:31:36 |
21.59 |
34 |
2703 |
卖出 |
| 09:31:39 |
21.59 |
20 |
2723 |
买入 |
| 09:31:42 |
21.62 |
2 |
2725 |
买入 |
| 09:31:45 |
21.62 |
5 |
2730 |
买入 |
| 09:31:48 |
21.62 |
15 |
2745 |
买入 |
| 09:31:51 |
21.65 |
1 |
2746 |
买入 |
| 09:31:54 |
21.65 |
47 |
2793 |
买入 |
| 09:32:00 |
21.65 |
44 |
2837 |
卖出 |
| 09:32:03 |
21.67 |
31 |
2868 |
买入 |
| 09:32:06 |
21.67 |
2 |
2870 |
买入 |
| 09:32:09 |
21.67 |
16 |
2886 |
买入 |
| 09:32:12 |
21.69 |
29 |
2915 |
买入 |
| 09:32:15 |
21.69 |
15 |
2930 |
买入 |
| 09:32:18 |
21.72 |
32 |
2962 |
买入 |
| 09:32:24 |
21.73 |
2 |
2964 |
买入 |
| 09:32:27 |
21.72 |
2 |
2966 |
卖出 |
| 09:32:30 |
21.72 |
2 |
2968 |
买入 |
| 09:32:33 |
21.74 |
23 |
2991 |
买入 |
| 09:32:36 |
21.74 |
43 |
3034 |
卖出 |
| 09:32:39 |
21.74 |
1 |
3035 |
买入 |
| 09:32:42 |
21.75 |
15 |
3050 |
买入 |
| 09:32:45 |
21.73 |
23 |
3073 |
卖出 |
| 09:32:48 |
21.75 |
12 |
3085 |
买入 |
| 09:32:51 |
21.73 |
11 |
3096 |
卖出 |
| 09:32:54 |
21.72 |
1 |
3097 |
买入 |
| 09:32:57 |
21.73 |
105 |
3202 |
买入 |
| 09:33:00 |
21.75 |
11 |
3213 |
买入 |
| 09:33:03 |
21.74 |
38 |
3251 |
卖出 |
| 09:33:06 |
21.7 |
54 |
3305 |
卖出 |
| 09:33:09 |
21.71 |
25 |
3330 |
买入 |
| 09:33:12 |
21.73 |
2 |
3332 |
买入 |
| 09:33:15 |
21.7 |
44 |
3376 |
卖出 |
| 09:33:18 |
21.7 |
70 |
3446 |
卖出 |
| 09:33:21 |
21.72 |
5 |
3451 |
买入 |
| 09:33:24 |
21.7 |
34 |
3485 |
卖出 |
| 09:33:27 |
21.7 |
31 |
3516 |
卖出 |
| 09:33:30 |
21.75 |
1 |
3517 |
买入 |
| 09:33:33 |
21.7 |
31 |
3548 |
卖出 |
| 09:33:36 |
21.74 |
1 |
3549 |
买入 |
| 09:33:39 |
21.73 |
5 |
3554 |
卖出 |
| 09:33:45 |
21.72 |
4 |
3558 |
卖出 |
| 09:33:48 |
21.73 |
6 |
3564 |
买入 |
| 09:33:51 |
21.73 |
12 |
3576 |
买入 |
| 09:33:54 |
21.73 |
10 |
3586 |
卖出 |
| 09:33:57 |
21.74 |
5 |
3591 |
买入 |
| 09:34:00 |
21.73 |
3 |
3594 |
卖出 |
| 09:34:03 |
21.73 |
1 |
3595 |
买入 |
| 09:34:06 |
21.76 |
120 |
3715 |
买入 |
| 09:34:09 |
21.75 |
33 |
3748 |
卖出 |
| 09:34:12 |
21.78 |
5 |
3753 |
买入 |
| 09:34:15 |
21.78 |
2 |
3755 |
买入 |
| 09:34:18 |
21.78 |
3 |
3758 |
买入 |
| 09:34:21 |
21.76 |
55 |
3813 |
卖出 |
| 09:34:24 |
21.76 |
11 |
3824 |
买入 |
| 09:34:27 |
21.76 |
1 |
3825 |
买入 |
| 09:34:30 |
21.75 |
52 |
3877 |
卖出 |
| 09:34:33 |
21.75 |
2 |
3879 |
买入 |
| 09:34:36 |
21.75 |
50 |
3929 |
买入 |
| 09:34:39 |
21.75 |
30 |
3959 |
买入 |
| 09:34:42 |
21.75 |
13 |
3972 |
买入 |
| 09:34:45 |
21.75 |
7 |
3979 |
卖出 |
| 09:34:48 |
21.74 |
1 |
3980 |
买入 |
| 09:34:51 |
21.74 |
2 |
3982 |
买入 |
| 09:34:57 |
21.74 |
4 |
3986 |
买入 |
| 09:35:00 |
21.75 |
21 |
4007 |
买入 |
| 09:35:03 |
21.73 |
19 |
4026 |
卖出 |
| 09:35:06 |
21.73 |
12 |
4038 |
卖出 |
| 09:35:09 |
21.73 |
2 |
4040 |
买入 |
| 09:35:12 |
21.73 |
13 |
4053 |
买入 |
| 09:35:15 |
21.73 |
29 |
4082 |
买入 |
| 09:35:18 |
21.73 |
14 |
4096 |
买入 |
| 09:35:21 |
21.73 |
4 |
4100 |
买入 |
| 09:35:24 |
21.73 |
5 |
4105 |
买入 |
| 09:35:27 |
21.73 |
56 |
4161 |
买入 |
| 09:35:30 |
21.73 |
11 |
4172 |
买入 |
| 09:35:33 |
21.72 |
46 |
4218 |
卖出 |
| 09:35:36 |
21.72 |
44 |
4262 |
卖出 |
| 09:35:39 |
21.72 |
19 |
4281 |
卖出 |
| 09:35:42 |
21.73 |
18 |
4299 |
买入 |
| 09:35:48 |
21.73 |
2 |
4301 |
买入 |
| 09:35:51 |
21.72 |
23 |
4324 |
卖出 |
| 09:35:54 |
21.72 |
51 |
4375 |
买入 |
| 09:35:57 |
21.72 |
9 |
4384 |
买入 |
| 09:36:00 |
21.72 |
1 |
4385 |
买入 |
| 09:36:06 |
21.72 |
16 |
4401 |
买入 |
| 09:36:09 |
21.71 |
17 |
4418 |
买入 |
| 09:36:12 |
21.71 |
2 |
4420 |
买入 |
| 09:36:15 |
21.71 |
3 |
4423 |
买入 |
| 09:36:18 |
21.71 |
1 |
4424 |
买入 |
| 09:36:21 |
21.7 |
38 |
4462 |
卖出 |
| 09:36:27 |
21.71 |
25 |
4487 |
买入 |
| 09:36:30 |
21.72 |
2 |
4489 |
买入 |
| 09:36:36 |
21.72 |
2 |
4491 |
买入 |
| 09:36:48 |
21.72 |
2 |
4493 |
买入 |
| 09:36:51 |
21.72 |
2 |
4495 |
买入 |
| 09:36:54 |
21.72 |
3 |
4498 |
买入 |
| 09:36:57 |
21.72 |
5 |
4503 |
买入 |
| 09:37:00 |
21.73 |
42 |
4545 |
买入 |
| 09:37:03 |
21.71 |
4 |
4549 |
卖出 |
| 09:37:06 |
21.73 |
25 |
4574 |
买入 |
| 09:37:09 |
21.71 |
8 |
4582 |
卖出 |
| 09:37:12 |
21.73 |
9 |
4591 |
买入 |
| 09:37:18 |
21.72 |
2 |
4593 |
卖出 |
| 09:37:21 |
21.71 |
46 |
4639 |
卖出 |
| 09:37:27 |
21.73 |
8 |
4647 |
买入 |
| 09:37:30 |
21.73 |
1 |
4648 |
买入 |
| 09:37:36 |
21.73 |
1 |
4649 |
买入 |
| 09:37:45 |
21.73 |
36 |
4685 |
买入 |
| 09:37:48 |
21.73 |
11 |
4696 |
买入 |
| 09:37:51 |
21.73 |
7 |
4703 |
买入 |
| 09:37:54 |
21.73 |
21 |
4724 |
买入 |
| 09:38:00 |
21.73 |
2 |
4726 |
买入 |
| 09:38:03 |
21.73 |
11 |
4737 |
买入 |
| 09:38:06 |
21.73 |
131 |
4868 |
买入 |
| 09:38:09 |
21.74 |
1 |
4869 |
买入 |
| 09:38:15 |
21.74 |
1 |
4870 |
买入 |
| 09:38:18 |
21.74 |
2 |
4872 |
买入 |
| 09:38:21 |
21.75 |
4 |
4876 |
买入 |
| 09:38:27 |
21.74 |
71 |
4947 |
卖出 |
| 09:38:36 |
21.75 |
47 |
4994 |
买入 |
| 09:38:39 |
21.75 |
13 |
5007 |
买入 |
| 09:38:42 |
21.74 |
4 |
5011 |
卖出 |
| 09:38:45 |
21.74 |
2 |
5013 |
卖出 |
| 09:38:48 |
21.74 |
1 |
5014 |
买入 |
| 09:38:51 |
21.75 |
21 |
5035 |
买入 |
| 09:38:57 |
21.75 |
31 |
5066 |
卖出 |
| 09:39:06 |
21.77 |
6 |
5072 |
买入 |
| 09:39:09 |
21.78 |
10 |
5082 |
买入 |
| 09:39:12 |
21.78 |
2 |
5084 |
买入 |
| 09:39:15 |
21.78 |
16 |
5100 |
买入 |
| 09:39:18 |
21.8 |
105 |
5205 |
买入 |
| 09:39:21 |
21.8 |
1 |
5206 |
买入 |
| 09:39:24 |
21.8 |
8 |
5214 |
买入 |
| 09:39:27 |
21.79 |
21 |
5235 |
卖出 |
| 09:39:33 |
21.79 |
10 |
5245 |
买入 |
| 09:39:36 |
21.79 |
5 |
5250 |
买入 |
| 09:39:39 |
21.79 |
1 |
5251 |
买入 |
| 09:39:42 |
21.79 |
2 |
5253 |
买入 |
| 09:39:45 |
21.79 |
8 |
5261 |
买入 |
| 09:39:51 |
21.79 |
2 |
5263 |
买入 |
| 09:39:54 |
21.79 |
18 |
5281 |
买入 |
| 09:39:57 |
21.79 |
5 |
5286 |
买入 |
| 09:40:03 |
21.78 |
4 |
5290 |
卖出 |
| 09:40:06 |
21.77 |
18 |
5308 |
卖出 |
| 09:40:09 |
21.78 |
23 |
5331 |
买入 |
| 09:40:15 |
21.78 |
3 |
5334 |
买入 |
| 09:40:18 |
21.78 |
17 |
5351 |
买入 |
| 09:40:21 |
21.78 |
16 |
5367 |
买入 |
| 09:40:24 |
21.77 |
5 |
5372 |
卖出 |
| 09:40:30 |
21.78 |
5 |
5377 |
买入 |
| 09:40:33 |
21.78 |
4 |
5381 |
买入 |
| 09:40:36 |
21.78 |
2 |
5383 |
买入 |
| 09:40:39 |
21.77 |
2 |
5385 |
卖出 |
| 09:40:42 |
21.77 |
3 |
5388 |
买入 |
| 09:40:45 |
21.77 |
1 |
5389 |
买入 |
| 09:40:48 |
21.77 |
1 |
5390 |
买入 |
| 09:40:51 |
21.76 |
7 |
5397 |
卖出 |
| 09:40:54 |
21.76 |
13 |
5410 |
买入 |
| 09:40:57 |
21.76 |
6 |
5416 |
卖出 |
| 09:41:00 |
21.77 |
1 |
5417 |
买入 |
| 09:41:03 |
21.77 |
2 |
5419 |
买入 |
| 09:41:06 |
21.76 |
12 |
5431 |
卖出 |
| 09:41:15 |
21.77 |
1 |
5432 |
买入 |
| 09:41:18 |
21.76 |
1 |
5433 |
卖出 |
| 09:41:24 |
21.77 |
5 |
5438 |
买入 |
| 09:41:27 |
21.76 |
29 |
5467 |
卖出 |
| 09:41:30 |
21.75 |
29 |
5496 |
卖出 |
| 09:41:33 |
21.76 |
5 |
5501 |
买入 |
| 09:41:39 |
21.76 |
12 |
5513 |
买入 |
| 09:41:42 |
21.76 |
2 |
5515 |
买入 |
| 09:41:45 |
21.75 |
2 |
5517 |
卖出 |
| 09:41:48 |
21.75 |
5 |
5522 |
卖出 |
| 09:41:51 |
21.76 |
50 |
5572 |
买入 |
| 09:41:54 |
21.74 |
30 |
5602 |
卖出 |
| 09:41:57 |
21.74 |
1 |
5603 |
卖出 |
| 09:42:00 |
21.75 |
19 |
5622 |
买入 |
| 09:42:03 |
21.75 |
2 |
5624 |
买入 |
| 09:42:06 |
21.75 |
4 |
5628 |
买入 |
| 09:42:09 |
21.75 |
3 |
5631 |
买入 |
| 09:42:12 |
21.74 |
13 |
5644 |
卖出 |
| 09:42:15 |
21.75 |
1 |
5645 |
买入 |
| 09:42:21 |
21.75 |
1 |
5646 |
买入 |
| 09:42:30 |
21.75 |
2 |
5648 |
买入 |
| 09:42:33 |
21.75 |
2 |
5650 |
买入 |
| 09:42:36 |
21.74 |
25 |
5675 |
卖出 |
| 09:42:42 |
21.74 |
6 |
5681 |
卖出 |
| 09:42:45 |
21.75 |
1 |
5682 |
买入 |
| 09:42:51 |
21.74 |
1 |
5683 |
卖出 |
| 09:42:54 |
21.73 |
28 |
5711 |
卖出 |
| 09:42:57 |
21.74 |
30 |
5741 |
买入 |
| 09:43:00 |
21.74 |
3 |
5744 |
买入 |
| 09:43:03 |
21.75 |
98 |
5842 |
买入 |
| 09:43:09 |
21.74 |
1 |
5843 |
买入 |
| 09:43:12 |
21.74 |
6 |
5849 |
买入 |
| 09:43:15 |
21.74 |
1 |
5850 |
买入 |
| 09:43:18 |
21.73 |
36 |
5886 |
卖出 |
| 09:43:21 |
21.74 |
31 |
5917 |
买入 |
| 09:43:24 |
21.74 |
1 |
5918 |
买入 |
| 09:43:27 |
21.72 |
52 |
5970 |
卖出 |
| 09:43:33 |
21.73 |
1 |
5971 |
买入 |
| 09:43:36 |
21.72 |
5 |
5976 |
卖出 |
| 09:43:42 |
21.72 |
4 |
5980 |
卖出 |
| 09:43:45 |
21.73 |
1 |
5981 |
买入 |
| 09:43:48 |
21.72 |
13 |
5994 |
卖出 |
| 09:43:54 |
21.73 |
3 |
5997 |
买入 |
| 09:44:03 |
21.72 |
21 |
6018 |
卖出 |
| 09:44:06 |
21.73 |
105 |
6123 |
买入 |
| 09:44:09 |
21.71 |
13 |
6136 |
卖出 |
| 09:44:24 |
21.71 |
49 |
6185 |
卖出 |
| 09:44:33 |
21.72 |
4 |
6189 |
买入 |
| 09:44:36 |
21.72 |
16 |
6205 |
买入 |
| 09:44:39 |
21.72 |
2 |
6207 |
买入 |
| 09:44:42 |
21.71 |
25 |
6232 |
卖出 |
| 09:44:45 |
21.72 |
11 |
6243 |
买入 |
| 09:44:48 |
21.72 |
10 |
6253 |
买入 |
| 09:44:51 |
21.72 |
23 |
6276 |
卖出 |
| 09:44:57 |
21.72 |
3 |
6279 |
卖出 |
| 09:45:00 |
21.71 |
195 |
6474 |
卖出 |
| 09:45:06 |
21.7 |
191 |
6665 |
卖出 |
| 09:45:09 |
21.71 |
102 |
6767 |
买入 |
| 09:45:15 |
21.7 |
1 |
6768 |
买入 |
| 09:45:18 |
21.7 |
6 |
6774 |
买入 |
| 09:45:21 |
21.7 |
5 |
6779 |
买入 |
| 09:45:24 |
21.7 |
17 |
6796 |
买入 |
| 09:45:27 |
21.68 |
1 |
6797 |
卖出 |
| 09:45:30 |
21.69 |
10 |
6807 |
买入 |
| 09:45:33 |
21.71 |
64 |
6871 |
买入 |
| 09:45:36 |
21.7 |
6 |
6877 |
卖出 |
| 09:45:42 |
21.71 |
1 |
6878 |
买入 |
| 09:45:45 |
21.71 |
3 |
6881 |
买入 |
| 09:45:48 |
21.69 |
39 |
6920 |
卖出 |
| 09:45:51 |
21.69 |
12 |
6932 |
买入 |
| 09:45:57 |
21.69 |
5 |
6937 |
买入 |
| 09:46:00 |
21.69 |
7 |
6944 |
买入 |
| 09:46:03 |
21.69 |
50 |
6994 |
买入 |