上海机场[600009]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
52.88 |
20 |
20 |
集合竞价 |
| 09:15:06 |
52.88 |
61 |
61 |
集合竞价 |
| 09:15:09 |
52.89 |
67 |
67 |
集合竞价 |
| 09:15:12 |
52.89 |
67 |
67 |
集合竞价 |
| 09:15:42 |
52.89 |
67 |
67 |
集合竞价 |
| 09:15:54 |
52.89 |
67 |
67 |
集合竞价 |
| 09:17:03 |
52.89 |
68 |
68 |
集合竞价 |
| 09:17:57 |
52.89 |
69 |
69 |
集合竞价 |
| 09:18:30 |
52.89 |
69 |
69 |
集合竞价 |
| 09:18:36 |
52.89 |
84 |
84 |
集合竞价 |
| 09:18:48 |
52.89 |
84 |
84 |
集合竞价 |
| 09:18:54 |
52.89 |
84 |
84 |
集合竞价 |
| 09:19:03 |
52.89 |
84 |
84 |
集合竞价 |
| 09:19:30 |
52.89 |
84 |
84 |
集合竞价 |
| 09:19:39 |
52.89 |
84 |
84 |
集合竞价 |
| 09:19:42 |
52.89 |
84 |
84 |
集合竞价 |
| 09:19:45 |
52.89 |
84 |
84 |
集合竞价 |
| 09:20:00 |
52.89 |
84 |
84 |
集合竞价 |
| 09:20:03 |
52.89 |
84 |
84 |
集合竞价 |
| 09:20:06 |
52.89 |
88 |
88 |
集合竞价 |
| 09:20:09 |
52.89 |
88 |
88 |
集合竞价 |
| 09:20:33 |
52.89 |
88 |
88 |
集合竞价 |
| 09:20:42 |
52.89 |
88 |
88 |
集合竞价 |
| 09:20:48 |
52.89 |
88 |
88 |
集合竞价 |
| 09:20:51 |
52.89 |
88 |
88 |
集合竞价 |
| 09:21:06 |
52.89 |
88 |
88 |
集合竞价 |
| 09:21:09 |
52.89 |
88 |
88 |
集合竞价 |
| 09:21:12 |
52.9 |
93 |
93 |
集合竞价 |
| 09:21:15 |
52.9 |
94 |
94 |
集合竞价 |
| 09:21:18 |
52.9 |
99 |
99 |
集合竞价 |
| 09:21:21 |
52.9 |
101 |
101 |
集合竞价 |
| 09:21:30 |
52.9 |
101 |
101 |
集合竞价 |
| 09:21:42 |
52.9 |
101 |
101 |
集合竞价 |
| 09:21:45 |
52.9 |
103 |
103 |
集合竞价 |
| 09:21:51 |
52.9 |
103 |
103 |
集合竞价 |
| 09:22:03 |
52.9 |
104 |
104 |
集合竞价 |
| 09:22:09 |
52.9 |
104 |
104 |
集合竞价 |
| 09:22:30 |
52.9 |
104 |
104 |
集合竞价 |
| 09:22:33 |
52.91 |
104 |
104 |
集合竞价 |
| 09:22:39 |
52.9 |
114 |
114 |
集合竞价 |
| 09:22:48 |
52.9 |
114 |
114 |
集合竞价 |
| 09:23:09 |
52.9 |
114 |
114 |
集合竞价 |
| 09:23:12 |
52.9 |
116 |
116 |
集合竞价 |
| 09:23:15 |
52.91 |
117 |
117 |
集合竞价 |
| 09:23:21 |
52.91 |
118 |
118 |
集合竞价 |
| 09:23:30 |
52.91 |
118 |
118 |
集合竞价 |
| 09:23:33 |
52.95 |
118 |
118 |
集合竞价 |
| 09:24:00 |
52.95 |
121 |
121 |
集合竞价 |
| 09:24:03 |
52.96 |
121 |
121 |
集合竞价 |
| 09:24:06 |
52.97 |
131 |
131 |
集合竞价 |
| 09:24:15 |
52.98 |
156 |
156 |
集合竞价 |
| 09:24:18 |
52.98 |
158 |
158 |
集合竞价 |
| 09:24:21 |
52.98 |
163 |
163 |
集合竞价 |
| 09:24:24 |
52.98 |
168 |
168 |
集合竞价 |
| 09:24:33 |
52.98 |
172 |
172 |
集合竞价 |
| 09:24:42 |
52.98 |
172 |
172 |
集合竞价 |
| 09:24:45 |
52.98 |
183 |
183 |
集合竞价 |
| 09:24:48 |
52.98 |
188 |
188 |
集合竞价 |
| 09:24:51 |
52.98 |
189 |
189 |
集合竞价 |
| 09:24:54 |
52.98 |
189 |
189 |
集合竞价 |
| 09:24:57 |
53 |
211 |
211 |
集合竞价 |
| 09:25:00 |
53 |
220 |
220 |
集合竞价 |
| 09:25:03 |
53 |
220 |
440 |
买入 |
| 09:30:00 |
53 |
5 |
445 |
买入 |
| 09:30:03 |
53.09 |
84 |
529 |
买入 |
| 09:30:06 |
53.11 |
43 |
572 |
买入 |
| 09:30:09 |
53.11 |
46 |
618 |
卖出 |
| 09:30:12 |
53.18 |
26 |
644 |
买入 |
| 09:30:15 |
53.2 |
38 |
682 |
买入 |
| 09:30:18 |
53.21 |
47 |
729 |
买入 |
| 09:30:21 |
53.2 |
30 |
759 |
卖出 |
| 09:30:24 |
53.28 |
33 |
792 |
买入 |
| 09:30:27 |
53.27 |
13 |
805 |
卖出 |
| 09:30:30 |
53.27 |
6 |
811 |
买入 |
| 09:30:33 |
53.25 |
11 |
822 |
卖出 |
| 09:30:36 |
53.25 |
18 |
840 |
卖出 |
| 09:30:39 |
53.26 |
37 |
877 |
买入 |
| 09:30:42 |
53.27 |
17 |
894 |
买入 |
| 09:30:45 |
53.29 |
62 |
956 |
买入 |
| 09:30:48 |
53.28 |
75 |
1031 |
卖出 |
| 09:30:51 |
53.31 |
3 |
1034 |
卖出 |
| 09:30:54 |
53.29 |
50 |
1084 |
卖出 |
| 09:30:57 |
53.29 |
8 |
1092 |
卖出 |
| 09:31:00 |
53.3 |
18 |
1110 |
买入 |
| 09:31:03 |
53.3 |
114 |
1224 |
买入 |
| 09:31:06 |
53.29 |
48 |
1272 |
卖出 |
| 09:31:09 |
53.26 |
46 |
1318 |
卖出 |
| 09:31:12 |
53.25 |
95 |
1413 |
卖出 |
| 09:31:15 |
53.25 |
171 |
1584 |
卖出 |
| 09:31:18 |
53.24 |
47 |
1631 |
卖出 |
| 09:31:21 |
53.22 |
27 |
1658 |
卖出 |
| 09:31:24 |
53.25 |
84 |
1742 |
买入 |
| 09:31:27 |
53.22 |
46 |
1788 |
卖出 |
| 09:31:30 |
53.2 |
39 |
1827 |
卖出 |
| 09:31:33 |
53.24 |
43 |
1870 |
买入 |
| 09:31:36 |
53.19 |
38 |
1908 |
卖出 |
| 09:31:42 |
53.12 |
66 |
1974 |
卖出 |
| 09:31:45 |
53.11 |
110 |
2084 |
卖出 |
| 09:31:48 |
53.11 |
40 |
2124 |
卖出 |
| 09:31:51 |
53.11 |
18 |
2142 |
卖出 |
| 09:31:54 |
53.1 |
37 |
2179 |
卖出 |
| 09:31:57 |
53.1 |
60 |
2239 |
卖出 |
| 09:32:00 |
53.08 |
24 |
2263 |
卖出 |
| 09:32:03 |
53.04 |
1 |
2264 |
卖出 |
| 09:32:06 |
53.08 |
35 |
2299 |
买入 |
| 09:32:09 |
53.04 |
43 |
2342 |
卖出 |
| 09:32:12 |
53.03 |
54 |
2396 |
卖出 |
| 09:32:15 |
53.04 |
11 |
2407 |
买入 |
| 09:32:18 |
53.08 |
23 |
2430 |
买入 |
| 09:32:21 |
53.04 |
5 |
2435 |
卖出 |
| 09:32:24 |
53.06 |
9 |
2444 |
买入 |
| 09:32:27 |
53.08 |
16 |
2460 |
买入 |
| 09:32:30 |
53.08 |
11 |
2471 |
买入 |
| 09:32:33 |
53.06 |
15 |
2486 |
卖出 |
| 09:32:36 |
53.07 |
33 |
2519 |
买入 |
| 09:32:39 |
53 |
298 |
2817 |
卖出 |
| 09:32:42 |
53.02 |
31 |
2848 |
买入 |
| 09:32:45 |
53 |
39 |
2887 |
卖出 |
| 09:32:48 |
53 |
52 |
2939 |
卖出 |
| 09:32:51 |
52.99 |
155 |
3094 |
卖出 |
| 09:32:54 |
52.95 |
36 |
3130 |
卖出 |
| 09:32:57 |
52.92 |
20 |
3150 |
卖出 |
| 09:33:03 |
52.91 |
51 |
3201 |
卖出 |
| 09:33:06 |
53.05 |
55 |
3256 |
买入 |
| 09:33:09 |
52.92 |
34 |
3290 |
卖出 |
| 09:33:12 |
52.93 |
13 |
3303 |
买入 |
| 09:33:15 |
52.93 |
30 |
3333 |
卖出 |
| 09:33:18 |
52.93 |
23 |
3356 |
卖出 |
| 09:33:21 |
52.94 |
13 |
3369 |
买入 |
| 09:33:24 |
52.94 |
30 |
3399 |
买入 |
| 09:33:27 |
52.93 |
29 |
3428 |
卖出 |
| 09:33:30 |
53 |
32 |
3460 |
买入 |
| 09:33:33 |
52.98 |
100 |
3560 |
卖出 |
| 09:33:36 |
53.02 |
24 |
3584 |
买入 |
| 09:33:39 |
53.02 |
15 |
3599 |
买入 |
| 09:33:42 |
52.92 |
23 |
3622 |
卖出 |
| 09:33:45 |
52.99 |
8 |
3630 |
买入 |
| 09:33:48 |
52.92 |
46 |
3676 |
卖出 |
| 09:33:51 |
52.99 |
11 |
3687 |
买入 |
| 09:33:54 |
52.93 |
20 |
3707 |
卖出 |
| 09:33:57 |
52.99 |
3 |
3710 |
卖出 |
| 09:34:00 |
52.99 |
65 |
3775 |
卖出 |
| 09:34:03 |
52.94 |
21 |
3796 |
卖出 |
| 09:34:06 |
53.02 |
76 |
3872 |
买入 |
| 09:34:09 |
53 |
64 |
3936 |
卖出 |
| 09:34:12 |
53 |
85 |
4021 |
卖出 |
| 09:34:15 |
52.95 |
40 |
4061 |
卖出 |
| 09:34:18 |
53.02 |
23 |
4084 |
买入 |
| 09:34:21 |
53 |
76 |
4160 |
卖出 |
| 09:34:24 |
53.03 |
45 |
4205 |
买入 |
| 09:34:27 |
53 |
56 |
4261 |
卖出 |
| 09:34:30 |
53.06 |
21 |
4282 |
买入 |
| 09:34:33 |
53.01 |
20 |
4302 |
卖出 |
| 09:34:36 |
53.06 |
18 |
4320 |
买入 |
| 09:34:39 |
53.06 |
6 |
4326 |
买入 |
| 09:34:42 |
53.05 |
21 |
4347 |
卖出 |
| 09:34:45 |
53.07 |
12 |
4359 |
买入 |
| 09:34:48 |
53.07 |
31 |
4390 |
买入 |
| 09:34:51 |
53.07 |
79 |
4469 |
卖出 |
| 09:34:54 |
53.11 |
19 |
4488 |
买入 |
| 09:34:57 |
53.11 |
3 |
4491 |
买入 |
| 09:35:00 |
53.12 |
64 |
4555 |
买入 |
| 09:35:03 |
53.09 |
32 |
4587 |
卖出 |
| 09:35:06 |
53.18 |
26 |
4613 |
买入 |
| 09:35:09 |
53.13 |
22 |
4635 |
卖出 |
| 09:35:12 |
53.13 |
4 |
4639 |
买入 |
| 09:35:15 |
53.09 |
18 |
4657 |
卖出 |
| 09:35:18 |
53.09 |
101 |
4758 |
卖出 |
| 09:35:21 |
53.06 |
96 |
4854 |
卖出 |
| 09:35:24 |
53.05 |
96 |
4950 |
卖出 |
| 09:35:27 |
53 |
39 |
4989 |
卖出 |
| 09:35:30 |
53 |
41 |
5030 |
卖出 |
| 09:35:33 |
53.01 |
11 |
5041 |
买入 |
| 09:35:36 |
53.01 |
15 |
5056 |
买入 |
| 09:35:39 |
53.01 |
35 |
5091 |
买入 |
| 09:35:42 |
53 |
38 |
5129 |
卖出 |
| 09:35:45 |
53.01 |
43 |
5172 |
买入 |
| 09:35:48 |
53 |
28 |
5200 |
卖出 |
| 09:35:51 |
52.99 |
25 |
5225 |
卖出 |
| 09:35:54 |
52.99 |
11 |
5236 |
买入 |
| 09:35:57 |
52.97 |
34 |
5270 |
卖出 |
| 09:36:00 |
52.98 |
2 |
5272 |
买入 |
| 09:36:03 |
52.99 |
34 |
5306 |
买入 |
| 09:36:06 |
52.9 |
610 |
5916 |
卖出 |
| 09:36:09 |
52.82 |
210 |
6126 |
卖出 |
| 09:36:12 |
52.8 |
51 |
6177 |
卖出 |
| 09:36:15 |
52.8 |
31 |
6208 |
卖出 |
| 09:36:18 |
52.8 |
35 |
6243 |
卖出 |
| 09:36:21 |
52.84 |
45 |
6288 |
买入 |
| 09:36:24 |
52.83 |
209 |
6497 |
卖出 |
| 09:36:27 |
52.92 |
129 |
6626 |
买入 |
| 09:36:30 |
52.84 |
121 |
6747 |
卖出 |
| 09:36:33 |
52.9 |
15 |
6762 |
买入 |
| 09:36:36 |
52.9 |
16 |
6778 |
买入 |
| 09:36:39 |
52.88 |
49 |
6827 |
卖出 |
| 09:36:42 |
52.88 |
75 |
6902 |
卖出 |
| 09:36:45 |
52.88 |
131 |
7033 |
买入 |
| 09:36:48 |
52.87 |
33 |
7066 |
卖出 |
| 09:36:51 |
52.9 |
27 |
7093 |
买入 |
| 09:36:54 |
52.87 |
27 |
7120 |
卖出 |
| 09:36:57 |
52.88 |
41 |
7161 |
买入 |
| 09:37:00 |
52.86 |
76 |
7237 |
卖出 |
| 09:37:03 |
52.83 |
73 |
7310 |
卖出 |
| 09:37:06 |
52.8 |
44 |
7354 |
卖出 |
| 09:37:09 |
52.8 |
55 |
7409 |
卖出 |
| 09:37:12 |
52.8 |
39 |
7448 |
买入 |
| 09:37:15 |
52.8 |
29 |
7477 |
买入 |
| 09:37:18 |
52.82 |
29 |
7506 |
买入 |
| 09:37:21 |
52.74 |
3 |
7509 |
卖出 |
| 09:37:24 |
52.79 |
3 |
7512 |
买入 |
| 09:37:27 |
52.77 |
40 |
7552 |
卖出 |
| 09:37:30 |
52.81 |
3 |
7555 |
买入 |
| 09:37:33 |
52.8 |
38 |
7593 |
卖出 |
| 09:37:36 |
52.79 |
21 |
7614 |
卖出 |
| 09:37:39 |
52.79 |
20 |
7634 |
卖出 |
| 09:37:45 |
52.76 |
7 |
7641 |
卖出 |
| 09:37:48 |
52.8 |
4 |
7645 |
买入 |
| 09:37:51 |
52.76 |
62 |
7707 |
卖出 |
| 09:37:54 |
52.75 |
45 |
7752 |
卖出 |
| 09:37:57 |
52.79 |
40 |
7792 |
买入 |
| 09:38:00 |
52.76 |
76 |
7868 |
卖出 |
| 09:38:03 |
52.76 |
4 |
7872 |
买入 |
| 09:38:06 |
52.76 |
70 |
7942 |
买入 |
| 09:38:09 |
52.76 |
24 |
7966 |
买入 |
| 09:38:12 |
52.76 |
34 |
8000 |
卖出 |
| 09:38:15 |
52.79 |
2 |
8002 |
买入 |
| 09:38:18 |
52.76 |
39 |
8041 |
卖出 |
| 09:38:21 |
52.74 |
105 |
8146 |
卖出 |
| 09:38:24 |
52.75 |
86 |
8232 |
卖出 |
| 09:38:27 |
52.74 |
17 |
8249 |
卖出 |
| 09:38:30 |
52.74 |
182 |
8431 |
买入 |
| 09:38:33 |
52.74 |
18 |
8449 |
买入 |
| 09:38:36 |
52.74 |
60 |
8509 |
买入 |
| 09:38:39 |
52.75 |
44 |
8553 |
买入 |
| 09:38:42 |
52.74 |
26 |
8579 |
卖出 |
| 09:38:45 |
52.75 |
18 |
8597 |
买入 |
| 09:38:48 |
52.74 |
44 |
8641 |
卖出 |
| 09:38:51 |
52.74 |
36 |
8677 |
卖出 |
| 09:38:54 |
52.75 |
35 |
8712 |
买入 |
| 09:38:57 |
52.75 |
9 |
8721 |
卖出 |
| 09:39:00 |
52.79 |
225 |
8946 |
买入 |
| 09:39:03 |
52.74 |
71 |
9017 |
卖出 |
| 09:39:06 |
52.74 |
31 |
9048 |
卖出 |
| 09:39:09 |
52.75 |
25 |
9073 |
买入 |
| 09:39:12 |
52.75 |
3 |
9076 |
买入 |
| 09:39:15 |
52.72 |
80 |
9156 |
卖出 |
| 09:39:18 |
52.75 |
7 |
9163 |
买入 |
| 09:39:21 |
52.72 |
65 |
9228 |
卖出 |
| 09:39:24 |
52.72 |
78 |
9306 |
卖出 |
| 09:39:27 |
52.72 |
60 |
9366 |
买入 |
| 09:39:30 |
52.72 |
36 |
9402 |
卖出 |
| 09:39:33 |
52.74 |
25 |
9427 |
买入 |
| 09:39:36 |
52.74 |
23 |
9450 |
买入 |
| 09:39:39 |
52.74 |
17 |
9467 |
买入 |
| 09:39:42 |
52.74 |
25 |
9492 |
买入 |
| 09:39:45 |
52.74 |
28 |
9520 |
买入 |
| 09:39:48 |
52.71 |
17 |
9537 |
卖出 |
| 09:39:54 |
52.72 |
10 |
9547 |
卖出 |
| 09:39:57 |
52.71 |
61 |
9608 |
卖出 |
| 09:40:00 |
52.72 |
19 |
9627 |
买入 |
| 09:40:03 |
52.71 |
32 |
9659 |
卖出 |
| 09:40:06 |
52.72 |
10 |
9669 |
买入 |
| 09:40:09 |
52.73 |
38 |
9707 |
买入 |
| 09:40:12 |
52.7 |
7 |
9714 |
卖出 |
| 09:40:15 |
52.74 |
20 |
9734 |
买入 |
| 09:40:18 |
52.78 |
117 |
9851 |
买入 |
| 09:40:21 |
52.8 |
12 |
9863 |
买入 |
| 09:40:24 |
52.81 |
49 |
9912 |
买入 |
| 09:40:27 |
52.79 |
57 |
9969 |
卖出 |
| 09:40:33 |
52.9 |
2 |
9971 |
买入 |
| 09:40:36 |
52.9 |
1 |
9972 |
买入 |
| 09:40:39 |
52.91 |
51 |
10023 |
买入 |
| 09:40:42 |
52.9 |
99 |
10122 |
卖出 |
| 09:40:45 |
52.9 |
50 |
10172 |
买入 |
| 09:40:48 |
52.86 |
12 |
10184 |
卖出 |
| 09:40:51 |
52.86 |
9 |
10193 |
卖出 |
| 09:40:54 |
52.87 |
12 |
10205 |
买入 |
| 09:40:57 |
52.85 |
9 |
10214 |
卖出 |
| 09:41:00 |
52.87 |
9 |
10223 |
买入 |
| 09:41:03 |
52.86 |
1 |
10224 |
卖出 |
| 09:41:06 |
52.87 |
16 |
10240 |
卖出 |
| 09:41:09 |
52.89 |
9 |
10249 |
买入 |
| 09:41:12 |
52.89 |
2 |
10251 |
买入 |
| 09:41:15 |
52.89 |
15 |
10266 |
买入 |
| 09:41:18 |
52.89 |
7 |
10273 |
买入 |
| 09:41:21 |
52.89 |
17 |
10290 |
买入 |
| 09:41:24 |
52.88 |
38 |
10328 |
卖出 |
| 09:41:27 |
52.88 |
35 |
10363 |
卖出 |
| 09:41:30 |
52.88 |
6 |
10369 |
卖出 |
| 09:41:33 |
52.89 |
23 |
10392 |
买入 |
| 09:41:36 |
52.89 |
12 |
10404 |
买入 |
| 09:41:39 |
52.89 |
14 |
10418 |
卖出 |
| 09:41:42 |
52.89 |
20 |
10438 |
卖出 |
| 09:41:45 |
52.89 |
24 |
10462 |
卖出 |
| 09:41:48 |
52.9 |
6 |
10468 |
买入 |
| 09:41:51 |
52.9 |
9 |
10477 |
买入 |
| 09:41:54 |
52.9 |
60 |
10537 |
买入 |
| 09:41:57 |
52.9 |
158 |
10695 |
卖出 |
| 09:42:00 |
52.9 |
11 |
10706 |
买入 |
| 09:42:03 |
52.9 |
16 |
10722 |
买入 |