白云机场[600004]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
15.77 |
2 |
2 |
集合竞价 |
| 09:15:04 |
15.64 |
4 |
4 |
集合竞价 |
| 09:15:07 |
15.65 |
4 |
4 |
集合竞价 |
| 09:15:10 |
15.66 |
4 |
4 |
集合竞价 |
| 09:15:13 |
15.64 |
40 |
40 |
集合竞价 |
| 09:15:16 |
15.68 |
7 |
7 |
集合竞价 |
| 09:15:37 |
15.68 |
7 |
7 |
集合竞价 |
| 09:16:55 |
15.68 |
6 |
6 |
集合竞价 |
| 09:17:07 |
15.66 |
4 |
4 |
集合竞价 |
| 09:17:43 |
15.66 |
13 |
13 |
集合竞价 |
| 09:18:07 |
15.66 |
13 |
13 |
集合竞价 |
| 09:18:43 |
15.66 |
5 |
5 |
集合竞价 |
| 09:20:04 |
15.66 |
5 |
5 |
集合竞价 |
| 09:20:34 |
15.68 |
5 |
5 |
集合竞价 |
| 09:20:43 |
15.68 |
13 |
13 |
集合竞价 |
| 09:20:46 |
15.68 |
16 |
16 |
集合竞价 |
| 09:20:49 |
15.68 |
34 |
34 |
集合竞价 |
| 09:20:52 |
15.68 |
34 |
34 |
集合竞价 |
| 09:20:55 |
15.68 |
34 |
34 |
集合竞价 |
| 09:20:58 |
15.68 |
34 |
34 |
集合竞价 |
| 09:21:07 |
15.68 |
34 |
34 |
集合竞价 |
| 09:21:22 |
15.68 |
36 |
36 |
集合竞价 |
| 09:21:25 |
15.68 |
41 |
41 |
集合竞价 |
| 09:21:28 |
15.68 |
41 |
41 |
集合竞价 |
| 09:21:43 |
15.68 |
41 |
41 |
集合竞价 |
| 09:22:07 |
15.68 |
41 |
41 |
集合竞价 |
| 09:22:13 |
15.68 |
41 |
41 |
集合竞价 |
| 09:22:16 |
15.68 |
41 |
41 |
集合竞价 |
| 09:22:34 |
15.68 |
41 |
41 |
集合竞价 |
| 09:22:52 |
15.68 |
41 |
41 |
集合竞价 |
| 09:23:04 |
15.68 |
51 |
51 |
集合竞价 |
| 09:23:07 |
15.68 |
51 |
51 |
集合竞价 |
| 09:23:10 |
15.68 |
51 |
51 |
集合竞价 |
| 09:23:28 |
15.68 |
51 |
51 |
集合竞价 |
| 09:23:31 |
15.68 |
51 |
51 |
集合竞价 |
| 09:23:34 |
15.68 |
51 |
51 |
集合竞价 |
| 09:23:37 |
15.68 |
52 |
52 |
集合竞价 |
| 09:23:40 |
15.68 |
52 |
52 |
集合竞价 |
| 09:23:55 |
15.68 |
52 |
52 |
集合竞价 |
| 09:24:13 |
15.68 |
52 |
52 |
集合竞价 |
| 09:24:19 |
15.7 |
67 |
67 |
集合竞价 |
| 09:24:22 |
15.76 |
167 |
167 |
集合竞价 |
| 09:24:25 |
15.76 |
194 |
194 |
集合竞价 |
| 09:24:28 |
15.76 |
199 |
199 |
集合竞价 |
| 09:24:31 |
15.77 |
219 |
219 |
集合竞价 |
| 09:24:34 |
15.76 |
228 |
228 |
集合竞价 |
| 09:24:37 |
15.77 |
234 |
234 |
集合竞价 |
| 09:24:40 |
15.77 |
238 |
238 |
集合竞价 |
| 09:24:43 |
15.77 |
240 |
240 |
集合竞价 |
| 09:24:46 |
15.77 |
256 |
256 |
集合竞价 |
| 09:24:49 |
15.77 |
259 |
259 |
集合竞价 |
| 09:24:52 |
15.77 |
265 |
265 |
集合竞价 |
| 09:24:55 |
15.77 |
267 |
267 |
集合竞价 |
| 09:24:58 |
15.76 |
303 |
303 |
集合竞价 |
| 09:25:01 |
15.76 |
312 |
615 |
买入 |
| 09:30:01 |
15.72 |
43 |
658 |
卖出 |
| 09:30:04 |
15.7 |
178 |
836 |
卖出 |
| 09:30:07 |
15.69 |
42 |
878 |
卖出 |
| 09:30:10 |
15.68 |
171 |
1049 |
卖出 |
| 09:30:13 |
15.75 |
158 |
1207 |
买入 |
| 09:30:16 |
15.74 |
90 |
1297 |
卖出 |
| 09:30:19 |
15.69 |
207 |
1504 |
买入 |
| 09:30:22 |
15.68 |
144 |
1648 |
卖出 |
| 09:30:25 |
15.73 |
51 |
1699 |
买入 |
| 09:30:28 |
15.7 |
29 |
1728 |
卖出 |
| 09:30:31 |
15.73 |
77 |
1805 |
买入 |
| 09:30:34 |
15.73 |
22 |
1827 |
买入 |
| 09:30:37 |
15.73 |
59 |
1886 |
买入 |
| 09:30:40 |
15.73 |
42 |
1928 |
买入 |
| 09:30:43 |
15.72 |
25 |
1953 |
卖出 |
| 09:30:46 |
15.71 |
26 |
1979 |
卖出 |
| 09:30:49 |
15.7 |
108 |
2087 |
卖出 |
| 09:30:52 |
15.7 |
121 |
2208 |
卖出 |
| 09:30:55 |
15.7 |
152 |
2360 |
买入 |
| 09:30:58 |
15.69 |
39 |
2399 |
卖出 |
| 09:31:01 |
15.7 |
81 |
2480 |
买入 |
| 09:31:04 |
15.71 |
202 |
2682 |
买入 |
| 09:31:07 |
15.69 |
206 |
2888 |
卖出 |
| 09:31:10 |
15.69 |
69 |
2957 |
买入 |
| 09:31:13 |
15.7 |
499 |
3456 |
买入 |
| 09:31:16 |
15.71 |
144 |
3600 |
买入 |
| 09:31:19 |
15.73 |
410 |
4010 |
买入 |
| 09:31:22 |
15.71 |
67 |
4077 |
卖出 |
| 09:31:25 |
15.72 |
116 |
4193 |
买入 |
| 09:31:28 |
15.7 |
392 |
4585 |
卖出 |
| 09:31:31 |
15.7 |
200 |
4785 |
买入 |
| 09:31:34 |
15.71 |
43 |
4828 |
买入 |
| 09:31:37 |
15.71 |
27 |
4855 |
买入 |
| 09:31:40 |
15.73 |
250 |
5105 |
买入 |
| 09:31:43 |
15.72 |
31 |
5136 |
买入 |
| 09:31:46 |
15.71 |
6 |
5142 |
卖出 |
| 09:31:49 |
15.71 |
211 |
5353 |
卖出 |
| 09:31:52 |
15.71 |
30 |
5383 |
卖出 |
| 09:31:55 |
15.71 |
2 |
5385 |
买入 |
| 09:31:58 |
15.72 |
87 |
5472 |
买入 |
| 09:32:01 |
15.7 |
157 |
5629 |
卖出 |
| 09:32:04 |
15.74 |
73 |
5702 |
买入 |
| 09:32:07 |
15.74 |
123 |
5825 |
卖出 |
| 09:32:10 |
15.74 |
51 |
5876 |
买入 |
| 09:32:13 |
15.74 |
58 |
5934 |
卖出 |
| 09:32:16 |
15.73 |
33 |
5967 |
卖出 |
| 09:32:19 |
15.73 |
47 |
6014 |
买入 |
| 09:32:22 |
15.71 |
19 |
6033 |
买入 |
| 09:32:25 |
15.7 |
27 |
6060 |
卖出 |
| 09:32:28 |
15.7 |
53 |
6113 |
卖出 |
| 09:32:31 |
15.7 |
129 |
6242 |
买入 |
| 09:32:34 |
15.69 |
53 |
6295 |
卖出 |
| 09:32:37 |
15.69 |
73 |
6368 |
买入 |
| 09:32:40 |
15.68 |
166 |
6534 |
卖出 |
| 09:32:43 |
15.69 |
152 |
6686 |
买入 |
| 09:32:46 |
15.68 |
37 |
6723 |
卖出 |
| 09:32:49 |
15.67 |
154 |
6877 |
卖出 |
| 09:32:52 |
15.66 |
82 |
6959 |
卖出 |
| 09:32:55 |
15.68 |
403 |
7362 |
买入 |
| 09:32:58 |
15.68 |
85 |
7447 |
买入 |
| 09:33:01 |
15.67 |
39 |
7486 |
卖出 |
| 09:33:04 |
15.66 |
12 |
7498 |
卖出 |
| 09:33:07 |
15.62 |
569 |
8067 |
卖出 |
| 09:33:10 |
15.63 |
85 |
8152 |
买入 |
| 09:33:13 |
15.63 |
110 |
8262 |
买入 |
| 09:33:16 |
15.62 |
33 |
8295 |
卖出 |
| 09:33:19 |
15.62 |
37 |
8332 |
买入 |
| 09:33:22 |
15.61 |
13 |
8345 |
卖出 |
| 09:33:25 |
15.61 |
8 |
8353 |
买入 |
| 09:33:28 |
15.6 |
4 |
8357 |
卖出 |
| 09:33:31 |
15.61 |
64 |
8421 |
买入 |
| 09:33:34 |
15.61 |
211 |
8632 |
买入 |
| 09:33:37 |
15.63 |
331 |
8963 |
买入 |
| 09:33:40 |
15.62 |
39 |
9002 |
卖出 |
| 09:33:43 |
15.61 |
60 |
9062 |
卖出 |
| 09:33:46 |
15.61 |
12 |
9074 |
卖出 |
| 09:33:49 |
15.63 |
12 |
9086 |
买入 |
| 09:33:55 |
15.62 |
6 |
9092 |
买入 |
| 09:33:58 |
15.62 |
11 |
9103 |
买入 |
| 09:34:01 |
15.62 |
9 |
9112 |
买入 |
| 09:34:07 |
15.64 |
80 |
9192 |
买入 |
| 09:34:10 |
15.62 |
11 |
9203 |
卖出 |
| 09:34:13 |
15.63 |
2 |
9205 |
买入 |
| 09:34:16 |
15.64 |
11 |
9216 |
买入 |
| 09:34:22 |
15.66 |
97 |
9313 |
买入 |
| 09:34:25 |
15.68 |
105 |
9418 |
买入 |
| 09:34:28 |
15.68 |
5 |
9423 |
买入 |
| 09:34:31 |
15.68 |
10 |
9433 |
买入 |
| 09:34:34 |
15.66 |
1 |
9434 |
卖出 |
| 09:34:37 |
15.68 |
3 |
9437 |
买入 |
| 09:34:40 |
15.68 |
62 |
9499 |
买入 |
| 09:34:43 |
15.67 |
66 |
9565 |
卖出 |
| 09:34:46 |
15.67 |
28 |
9593 |
卖出 |
| 09:34:49 |
15.66 |
27 |
9620 |
卖出 |
| 09:34:52 |
15.66 |
4 |
9624 |
卖出 |
| 09:34:55 |
15.66 |
23 |
9647 |
卖出 |
| 09:34:58 |
15.66 |
9 |
9656 |
卖出 |
| 09:35:01 |
15.67 |
88 |
9744 |
买入 |
| 09:35:04 |
15.67 |
29 |
9773 |
卖出 |
| 09:35:07 |
15.67 |
41 |
9814 |
卖出 |
| 09:35:10 |
15.65 |
82 |
9896 |
卖出 |
| 09:35:13 |
15.66 |
3 |
9899 |
买入 |
| 09:35:16 |
15.65 |
8 |
9907 |
卖出 |
| 09:35:19 |
15.65 |
193 |
10100 |
卖出 |
| 09:35:22 |
15.63 |
14 |
10114 |
卖出 |
| 09:35:25 |
15.64 |
692 |
10806 |
买入 |
| 09:35:28 |
15.63 |
19 |
10825 |
买入 |
| 09:35:31 |
15.63 |
39 |
10864 |
买入 |
| 09:35:34 |
15.62 |
36 |
10900 |
卖出 |
| 09:35:37 |
15.61 |
64 |
10964 |
卖出 |
| 09:35:40 |
15.6 |
117 |
11081 |
卖出 |
| 09:35:43 |
15.62 |
23 |
11104 |
买入 |
| 09:35:46 |
15.61 |
4 |
11108 |
卖出 |
| 09:35:49 |
15.62 |
4 |
11112 |
买入 |
| 09:35:52 |
15.62 |
21 |
11133 |
买入 |
| 09:35:55 |
15.61 |
51 |
11184 |
卖出 |
| 09:35:58 |
15.61 |
27 |
11211 |
卖出 |
| 09:36:01 |
15.62 |
7 |
11218 |
买入 |
| 09:36:04 |
15.6 |
522 |
11740 |
卖出 |
| 09:36:07 |
15.61 |
77 |
11817 |
买入 |
| 09:36:10 |
15.6 |
31 |
11848 |
买入 |
| 09:36:13 |
15.61 |
14 |
11862 |
买入 |
| 09:36:16 |
15.61 |
73 |
11935 |
买入 |
| 09:36:19 |
15.61 |
37 |
11972 |
买入 |
| 09:36:22 |
15.61 |
52 |
12024 |
买入 |
| 09:36:25 |
15.62 |
64 |
12088 |
买入 |
| 09:36:28 |
15.62 |
25 |
12113 |
买入 |
| 09:36:31 |
15.62 |
3 |
12116 |
买入 |
| 09:36:34 |
15.59 |
221 |
12337 |
卖出 |
| 09:36:37 |
15.6 |
35 |
12372 |
买入 |
| 09:36:40 |
15.61 |
40 |
12412 |
买入 |
| 09:36:43 |
15.6 |
7 |
12419 |
卖出 |
| 09:36:46 |
15.61 |
76 |
12495 |
买入 |
| 09:36:49 |
15.61 |
21 |
12516 |
买入 |
| 09:36:52 |
15.61 |
19 |
12535 |
买入 |
| 09:36:55 |
15.61 |
82 |
12617 |
买入 |
| 09:36:58 |
15.61 |
87 |
12704 |
卖出 |
| 09:37:01 |
15.59 |
46 |
12750 |
卖出 |
| 09:37:04 |
15.6 |
11 |
12761 |
买入 |
| 09:37:07 |
15.61 |
90 |
12851 |
买入 |
| 09:37:10 |
15.61 |
60 |
12911 |
买入 |
| 09:37:13 |
15.61 |
812 |
13723 |
买入 |
| 09:37:16 |
15.59 |
144 |
13867 |
卖出 |
| 09:37:19 |
15.59 |
43 |
13910 |
买入 |
| 09:37:22 |
15.58 |
23 |
13933 |
卖出 |
| 09:37:28 |
15.57 |
66 |
13999 |
卖出 |
| 09:37:31 |
15.58 |
15 |
14014 |
买入 |
| 09:37:34 |
15.57 |
56 |
14070 |
卖出 |
| 09:37:37 |
15.57 |
21 |
14091 |
买入 |
| 09:37:40 |
15.57 |
144 |
14235 |
买入 |
| 09:37:43 |
15.55 |
105 |
14340 |
卖出 |
| 09:37:46 |
15.57 |
61 |
14401 |
买入 |
| 09:37:49 |
15.57 |
24 |
14425 |
买入 |
| 09:37:52 |
15.57 |
55 |
14480 |
买入 |
| 09:37:55 |
15.57 |
1 |
14481 |
买入 |
| 09:37:58 |
15.57 |
223 |
14704 |
买入 |
| 09:38:01 |
15.56 |
133 |
14837 |
卖出 |
| 09:38:04 |
15.56 |
72 |
14909 |
卖出 |
| 09:38:07 |
15.57 |
50 |
14959 |
买入 |
| 09:38:10 |
15.56 |
19 |
14978 |
卖出 |
| 09:38:13 |
15.56 |
242 |
15220 |
卖出 |
| 09:38:16 |
15.55 |
137 |
15357 |
卖出 |
| 09:38:19 |
15.54 |
153 |
15510 |
卖出 |
| 09:38:22 |
15.54 |
21 |
15531 |
买入 |
| 09:38:25 |
15.54 |
65 |
15596 |
买入 |
| 09:38:28 |
15.54 |
249 |
15845 |
买入 |
| 09:38:31 |
15.53 |
308 |
16153 |
卖出 |
| 09:38:34 |
15.53 |
96 |
16249 |
买入 |
| 09:38:37 |
15.52 |
49 |
16298 |
卖出 |
| 09:38:40 |
15.51 |
30 |
16328 |
卖出 |
| 09:38:43 |
15.51 |
114 |
16442 |
卖出 |
| 09:38:46 |
15.51 |
42 |
16484 |
卖出 |
| 09:38:49 |
15.53 |
74 |
16558 |
买入 |
| 09:38:52 |
15.52 |
31 |
16589 |
卖出 |
| 09:38:55 |
15.53 |
23 |
16612 |
买入 |
| 09:38:58 |
15.53 |
42 |
16654 |
买入 |
| 09:39:01 |
15.53 |
31 |
16685 |
买入 |
| 09:39:04 |
15.53 |
46 |
16731 |
买入 |
| 09:39:07 |
15.54 |
63 |
16794 |
买入 |
| 09:39:10 |
15.53 |
415 |
17209 |
买入 |
| 09:39:13 |
15.53 |
252 |
17461 |
买入 |
| 09:39:16 |
15.51 |
150 |
17611 |
卖出 |
| 09:39:19 |
15.5 |
197 |
17808 |
卖出 |
| 09:39:22 |
15.49 |
176 |
17984 |
卖出 |
| 09:39:25 |
15.5 |
66 |
18050 |
买入 |
| 09:39:28 |
15.5 |
91 |
18141 |
买入 |
| 09:39:31 |
15.49 |
111 |
18252 |
卖出 |
| 09:39:34 |
15.49 |
2 |
18254 |
卖出 |
| 09:39:37 |
15.48 |
245 |
18499 |
卖出 |
| 09:39:40 |
15.48 |
4 |
18503 |
卖出 |
| 09:39:43 |
15.49 |
109 |
18612 |
买入 |
| 09:39:46 |
15.48 |
121 |
18733 |
卖出 |
| 09:39:49 |
15.49 |
55 |
18788 |
买入 |
| 09:39:52 |
15.49 |
33 |
18821 |
买入 |
| 09:39:55 |
15.48 |
109 |
18930 |
卖出 |
| 09:39:58 |
15.49 |
16 |
18946 |
卖出 |
| 09:40:01 |
15.49 |
30 |
18976 |
卖出 |
| 09:40:04 |
15.49 |
49 |
19025 |
卖出 |
| 09:40:07 |
15.5 |
41 |
19066 |
买入 |
| 09:40:10 |
15.5 |
18 |
19084 |
买入 |
| 09:40:13 |
15.49 |
96 |
19180 |
卖出 |
| 09:40:16 |
15.5 |
76 |
19256 |
买入 |
| 09:40:22 |
15.52 |
107 |
19363 |
买入 |
| 09:40:25 |
15.54 |
121 |
19484 |
买入 |
| 09:40:28 |
15.52 |
19 |
19503 |
卖出 |
| 09:40:31 |
15.53 |
33 |
19536 |
买入 |
| 09:40:34 |
15.53 |
18 |
19554 |
买入 |
| 09:40:37 |
15.52 |
36 |
19590 |
卖出 |
| 09:40:40 |
15.53 |
86 |
19676 |
买入 |
| 09:40:43 |
15.52 |
57 |
19733 |
卖出 |
| 09:40:46 |
15.5 |
109 |
19842 |
卖出 |
| 09:40:49 |
15.52 |
19 |
19861 |
买入 |
| 09:40:52 |
15.51 |
39 |
19900 |
卖出 |
| 09:40:55 |
15.5 |
113 |
20013 |
卖出 |
| 09:40:58 |
15.5 |
1 |
20014 |
卖出 |
| 09:41:01 |
15.5 |
66 |
20080 |
卖出 |
| 09:41:04 |
15.51 |
10 |
20090 |
买入 |
| 09:41:07 |
15.5 |
70 |
20160 |
卖出 |
| 09:41:10 |
15.51 |
118 |
20278 |
买入 |
| 09:41:16 |
15.5 |
81 |
20359 |
卖出 |
| 09:41:19 |
15.51 |
139 |
20498 |
买入 |
| 09:41:22 |
15.51 |
11 |
20509 |
买入 |
| 09:41:25 |
15.51 |
6 |
20515 |
卖出 |
| 09:41:28 |
15.51 |
1 |
20516 |
卖出 |
| 09:41:34 |
15.51 |
23 |
20539 |
卖出 |
| 09:41:40 |
15.51 |
84 |
20623 |
卖出 |
| 09:41:43 |
15.5 |
140 |
20763 |
卖出 |
| 09:41:46 |
15.49 |
59 |
20822 |
卖出 |
| 09:41:52 |
15.5 |
13 |
20835 |
买入 |
| 09:41:55 |
15.5 |
10 |
20845 |
买入 |
| 09:41:58 |
15.51 |
18 |
20863 |
买入 |
| 09:42:01 |
15.49 |
31 |
20894 |
卖出 |
| 09:42:04 |
15.51 |
20 |
20914 |
买入 |
| 09:42:10 |
15.51 |
33 |
20947 |
买入 |
| 09:42:13 |
15.51 |
32 |
20979 |
买入 |
| 09:42:16 |
15.5 |
55 |
21034 |
卖出 |
| 09:42:19 |
15.5 |
21 |
21055 |
买入 |
| 09:42:22 |
15.49 |
277 |
21332 |
卖出 |
| 09:42:25 |
15.49 |
79 |
21411 |
卖出 |
| 09:42:28 |
15.48 |
7 |
21418 |
卖出 |
| 09:42:31 |
15.48 |
40 |
21458 |
卖出 |
| 09:42:34 |
15.48 |
1 |
21459 |
卖出 |
| 09:42:37 |
15.48 |
37 |
21496 |
卖出 |
| 09:42:40 |
15.48 |
9 |
21505 |
卖出 |
| 09:42:43 |
15.49 |
84 |
21589 |
买入 |