中航沈飞[600760]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
56.06 |
12 |
12 |
集合竞价 |
| 09:15:05 |
57.45 |
17 |
17 |
集合竞价 |
| 09:15:08 |
57.4 |
28 |
28 |
集合竞价 |
| 09:15:11 |
57.4 |
29 |
29 |
集合竞价 |
| 09:15:44 |
57.4 |
29 |
29 |
集合竞价 |
| 09:16:17 |
57.4 |
30 |
30 |
集合竞价 |
| 09:16:32 |
57.4 |
30 |
30 |
集合竞价 |
| 09:17:05 |
57.13 |
51 |
51 |
集合竞价 |
| 09:17:17 |
57.4 |
30 |
30 |
集合竞价 |
| 09:17:23 |
57.8 |
210 |
210 |
集合竞价 |
| 09:17:29 |
57.4 |
30 |
30 |
集合竞价 |
| 09:17:38 |
57.4 |
30 |
30 |
集合竞价 |
| 09:17:44 |
57.45 |
34 |
34 |
集合竞价 |
| 09:17:47 |
57.45 |
34 |
34 |
集合竞价 |
| 09:17:56 |
57.45 |
34 |
34 |
集合竞价 |
| 09:18:44 |
57.45 |
34 |
34 |
集合竞价 |
| 09:18:50 |
57.45 |
34 |
34 |
集合竞价 |
| 09:19:02 |
57.45 |
35 |
35 |
集合竞价 |
| 09:19:20 |
57.45 |
55 |
55 |
集合竞价 |
| 09:19:47 |
57.45 |
36 |
36 |
集合竞价 |
| 09:20:02 |
57.45 |
41 |
41 |
集合竞价 |
| 09:20:05 |
57.45 |
41 |
41 |
集合竞价 |
| 09:20:11 |
57.45 |
45 |
45 |
集合竞价 |
| 09:20:14 |
57.45 |
46 |
46 |
集合竞价 |
| 09:20:20 |
57.45 |
46 |
46 |
集合竞价 |
| 09:20:26 |
57.45 |
46 |
46 |
集合竞价 |
| 09:20:41 |
57.44 |
46 |
46 |
集合竞价 |
| 09:20:50 |
57.4 |
49 |
49 |
集合竞价 |
| 09:21:08 |
57.4 |
51 |
51 |
集合竞价 |
| 09:21:11 |
57.4 |
51 |
51 |
集合竞价 |
| 09:21:20 |
57.4 |
56 |
56 |
集合竞价 |
| 09:21:23 |
57.4 |
58 |
58 |
集合竞价 |
| 09:21:35 |
57.4 |
60 |
60 |
集合竞价 |
| 09:21:38 |
57.4 |
60 |
60 |
集合竞价 |
| 09:22:02 |
57.4 |
60 |
60 |
集合竞价 |
| 09:22:08 |
57.38 |
63 |
63 |
集合竞价 |
| 09:22:11 |
57.38 |
64 |
64 |
集合竞价 |
| 09:22:23 |
57.38 |
64 |
64 |
集合竞价 |
| 09:22:26 |
57.3 |
65 |
65 |
集合竞价 |
| 09:22:47 |
57.2 |
84 |
84 |
集合竞价 |
| 09:22:50 |
57.2 |
87 |
87 |
集合竞价 |
| 09:22:59 |
57.2 |
87 |
87 |
集合竞价 |
| 09:23:23 |
57.2 |
90 |
90 |
集合竞价 |
| 09:23:26 |
57.2 |
91 |
91 |
集合竞价 |
| 09:23:29 |
57.2 |
93 |
93 |
集合竞价 |
| 09:23:41 |
57.2 |
100 |
100 |
集合竞价 |
| 09:23:44 |
57.2 |
101 |
101 |
集合竞价 |
| 09:23:53 |
57.2 |
101 |
101 |
集合竞价 |
| 09:23:56 |
57.13 |
116 |
116 |
集合竞价 |
| 09:23:59 |
57.2 |
204 |
204 |
集合竞价 |
| 09:24:02 |
57.2 |
220 |
220 |
集合竞价 |
| 09:24:08 |
57.2 |
220 |
220 |
集合竞价 |
| 09:24:11 |
57.2 |
221 |
221 |
集合竞价 |
| 09:24:14 |
57.2 |
221 |
221 |
集合竞价 |
| 09:24:23 |
57.2 |
229 |
229 |
集合竞价 |
| 09:24:32 |
57.2 |
233 |
233 |
集合竞价 |
| 09:24:35 |
57.2 |
233 |
233 |
集合竞价 |
| 09:24:38 |
57.2 |
233 |
233 |
集合竞价 |
| 09:24:41 |
57.2 |
233 |
233 |
集合竞价 |
| 09:24:44 |
57.2 |
233 |
233 |
集合竞价 |
| 09:24:47 |
57.2 |
233 |
233 |
集合竞价 |
| 09:24:50 |
57.2 |
237 |
237 |
集合竞价 |
| 09:24:53 |
57.2 |
267 |
267 |
集合竞价 |
| 09:24:56 |
57.19 |
300 |
300 |
集合竞价 |
| 09:24:59 |
57.16 |
304 |
304 |
集合竞价 |
| 09:25:02 |
57.16 |
304 |
608 |
买入 |
| 09:30:02 |
57.15 |
124 |
732 |
卖出 |
| 09:30:05 |
57.15 |
130 |
862 |
买入 |
| 09:30:08 |
57.15 |
114 |
976 |
买入 |
| 09:30:11 |
57.16 |
84 |
1060 |
卖出 |
| 09:30:14 |
57.2 |
34 |
1094 |
买入 |
| 09:30:17 |
57.22 |
27 |
1121 |
卖出 |
| 09:30:20 |
57.2 |
17 |
1138 |
卖出 |
| 09:30:23 |
57.19 |
48 |
1186 |
卖出 |
| 09:30:26 |
57.25 |
52 |
1238 |
卖出 |
| 09:30:29 |
57.33 |
37 |
1275 |
买入 |
| 09:30:38 |
57.33 |
5 |
1280 |
买入 |
| 09:30:41 |
57.33 |
31 |
1311 |
买入 |
| 09:30:44 |
57.33 |
11 |
1322 |
买入 |
| 09:30:47 |
57.33 |
60 |
1382 |
卖出 |
| 09:30:50 |
57.33 |
88 |
1470 |
卖出 |
| 09:30:53 |
57.3 |
34 |
1504 |
卖出 |
| 09:30:56 |
57.33 |
14 |
1518 |
买入 |
| 09:30:59 |
57.33 |
37 |
1555 |
买入 |
| 09:31:02 |
57.33 |
34 |
1589 |
买入 |
| 09:31:05 |
57.31 |
12 |
1601 |
买入 |
| 09:31:08 |
57.24 |
14 |
1615 |
卖出 |
| 09:31:11 |
57.24 |
54 |
1669 |
卖出 |
| 09:31:14 |
57.26 |
144 |
1813 |
买入 |
| 09:31:17 |
57.21 |
15 |
1828 |
卖出 |
| 09:31:20 |
57.21 |
15 |
1843 |
卖出 |
| 09:31:23 |
57.21 |
53 |
1896 |
卖出 |
| 09:31:26 |
57.22 |
44 |
1940 |
买入 |
| 09:31:29 |
57.2 |
249 |
2189 |
卖出 |
| 09:31:32 |
57.2 |
59 |
2248 |
卖出 |
| 09:31:35 |
57.19 |
31 |
2279 |
卖出 |
| 09:31:38 |
57.2 |
50 |
2329 |
买入 |
| 09:31:41 |
57.2 |
54 |
2383 |
买入 |
| 09:31:44 |
57.19 |
19 |
2402 |
卖出 |
| 09:31:47 |
57.19 |
55 |
2457 |
买入 |
| 09:31:50 |
57.2 |
11 |
2468 |
买入 |
| 09:31:53 |
57.21 |
39 |
2507 |
买入 |
| 09:31:56 |
57.2 |
21 |
2528 |
卖出 |
| 09:31:59 |
57.24 |
20 |
2548 |
买入 |
| 09:32:02 |
57.24 |
18 |
2566 |
买入 |
| 09:32:05 |
57.27 |
22 |
2588 |
买入 |
| 09:32:08 |
57.27 |
2 |
2590 |
卖出 |
| 09:32:11 |
57.27 |
16 |
2606 |
卖出 |
| 09:32:14 |
57.3 |
58 |
2664 |
买入 |
| 09:32:17 |
57.3 |
40 |
2704 |
买入 |
| 09:32:20 |
57.3 |
93 |
2797 |
买入 |
| 09:32:23 |
57.29 |
20 |
2817 |
卖出 |
| 09:32:26 |
57.3 |
68 |
2885 |
买入 |
| 09:32:29 |
57.3 |
16 |
2901 |
买入 |
| 09:32:32 |
57.31 |
79 |
2980 |
买入 |
| 09:32:35 |
57.34 |
27 |
3007 |
买入 |
| 09:32:38 |
57.3 |
136 |
3143 |
卖出 |
| 09:32:41 |
57.3 |
27 |
3170 |
买入 |
| 09:32:44 |
57.3 |
13 |
3183 |
买入 |
| 09:32:47 |
57.3 |
5 |
3188 |
卖出 |
| 09:32:50 |
57.36 |
122 |
3310 |
买入 |
| 09:32:53 |
57.36 |
27 |
3337 |
买入 |
| 09:32:56 |
57.35 |
11 |
3348 |
卖出 |
| 09:32:59 |
57.41 |
64 |
3412 |
买入 |
| 09:33:02 |
57.36 |
53 |
3465 |
卖出 |
| 09:33:05 |
57.36 |
84 |
3549 |
卖出 |
| 09:33:08 |
57.36 |
27 |
3576 |
卖出 |
| 09:33:11 |
57.35 |
22 |
3598 |
卖出 |
| 09:33:14 |
57.4 |
43 |
3641 |
买入 |
| 09:33:17 |
57.35 |
11 |
3652 |
卖出 |
| 09:33:20 |
57.35 |
11 |
3663 |
卖出 |
| 09:33:23 |
57.35 |
12 |
3675 |
卖出 |
| 09:33:26 |
57.32 |
35 |
3710 |
卖出 |
| 09:33:29 |
57.33 |
15 |
3725 |
买入 |
| 09:33:32 |
57.32 |
19 |
3744 |
卖出 |
| 09:33:35 |
57.33 |
11 |
3755 |
买入 |
| 09:33:38 |
57.33 |
51 |
3806 |
买入 |
| 09:33:41 |
57.32 |
19 |
3825 |
买入 |
| 09:33:44 |
57.3 |
34 |
3859 |
卖出 |
| 09:33:47 |
57.3 |
3 |
3862 |
卖出 |
| 09:33:50 |
57.3 |
9 |
3871 |
卖出 |
| 09:33:53 |
57.3 |
14 |
3885 |
卖出 |
| 09:33:56 |
57.33 |
2 |
3887 |
买入 |
| 09:33:59 |
57.29 |
72 |
3959 |
卖出 |
| 09:34:02 |
57.29 |
35 |
3994 |
买入 |
| 09:34:05 |
57.28 |
167 |
4161 |
卖出 |
| 09:34:08 |
57.3 |
15 |
4176 |
买入 |
| 09:34:11 |
57.4 |
165 |
4341 |
买入 |
| 09:34:14 |
57.4 |
34 |
4375 |
买入 |
| 09:34:17 |
57.4 |
14 |
4389 |
卖出 |
| 09:34:20 |
57.4 |
79 |
4468 |
卖出 |
| 09:34:23 |
57.43 |
12 |
4480 |
卖出 |
| 09:34:26 |
57.5 |
35 |
4515 |
买入 |
| 09:34:29 |
57.55 |
72 |
4587 |
买入 |
| 09:34:32 |
57.49 |
2 |
4589 |
卖出 |
| 09:34:35 |
57.5 |
10 |
4599 |
买入 |
| 09:34:38 |
57.55 |
29 |
4628 |
买入 |
| 09:34:41 |
57.55 |
11 |
4639 |
买入 |
| 09:34:44 |
57.54 |
4 |
4643 |
买入 |
| 09:34:47 |
57.51 |
7 |
4650 |
卖出 |
| 09:34:50 |
57.55 |
19 |
4669 |
买入 |
| 09:34:53 |
57.54 |
17 |
4686 |
买入 |
| 09:34:56 |
57.55 |
67 |
4753 |
买入 |
| 09:34:59 |
57.55 |
83 |
4836 |
卖出 |
| 09:35:02 |
57.55 |
15 |
4851 |
买入 |
| 09:35:05 |
57.57 |
50 |
4901 |
买入 |
| 09:35:08 |
57.56 |
104 |
5005 |
卖出 |
| 09:35:11 |
57.56 |
83 |
5088 |
买入 |
| 09:35:14 |
57.55 |
4 |
5092 |
卖出 |
| 09:35:17 |
57.32 |
402 |
5494 |
卖出 |
| 09:35:20 |
57.54 |
21 |
5515 |
买入 |
| 09:35:23 |
57.4 |
4 |
5519 |
卖出 |
| 09:35:26 |
57.37 |
14 |
5533 |
卖出 |
| 09:35:29 |
57.37 |
2 |
5535 |
买入 |
| 09:35:32 |
57.51 |
3 |
5538 |
买入 |
| 09:35:35 |
57.46 |
5 |
5543 |
卖出 |
| 09:35:38 |
57.51 |
31 |
5574 |
买入 |
| 09:35:41 |
57.43 |
3 |
5577 |
卖出 |
| 09:35:44 |
57.5 |
24 |
5601 |
买入 |
| 09:35:47 |
57.5 |
2 |
5603 |
买入 |
| 09:35:50 |
57.43 |
4 |
5607 |
卖出 |
| 09:35:53 |
57.5 |
14 |
5621 |
买入 |
| 09:35:56 |
57.5 |
2 |
5623 |
买入 |
| 09:35:59 |
57.5 |
26 |
5649 |
买入 |
| 09:36:02 |
57.46 |
5 |
5654 |
买入 |
| 09:36:05 |
57.48 |
3 |
5657 |
买入 |
| 09:36:08 |
57.48 |
4 |
5661 |
卖出 |
| 09:36:14 |
57.48 |
3 |
5664 |
买入 |
| 09:36:17 |
57.46 |
7 |
5671 |
卖出 |
| 09:36:20 |
57.45 |
63 |
5734 |
卖出 |
| 09:36:23 |
57.45 |
20 |
5754 |
买入 |
| 09:36:26 |
57.43 |
29 |
5783 |
卖出 |
| 09:36:29 |
57.45 |
9 |
5792 |
卖出 |
| 09:36:32 |
57.45 |
3 |
5795 |
卖出 |
| 09:36:35 |
57.46 |
11 |
5806 |
买入 |
| 09:36:38 |
57.44 |
7 |
5813 |
卖出 |
| 09:36:41 |
57.43 |
25 |
5838 |
卖出 |
| 09:36:44 |
57.43 |
31 |
5869 |
卖出 |
| 09:36:47 |
57.44 |
9 |
5878 |
买入 |
| 09:36:50 |
57.45 |
12 |
5890 |
买入 |
| 09:36:53 |
57.43 |
15 |
5905 |
卖出 |
| 09:36:56 |
57.43 |
6 |
5911 |
卖出 |
| 09:36:59 |
57.44 |
71 |
5982 |
买入 |
| 09:37:02 |
57.44 |
84 |
6066 |
买入 |
| 09:37:05 |
57.45 |
1 |
6067 |
买入 |
| 09:37:08 |
57.44 |
96 |
6163 |
卖出 |
| 09:37:11 |
57.43 |
58 |
6221 |
卖出 |
| 09:37:14 |
57.4 |
8 |
6229 |
卖出 |
| 09:37:17 |
57.43 |
9 |
6238 |
买入 |
| 09:37:20 |
57.43 |
3 |
6241 |
卖出 |
| 09:37:26 |
57.44 |
9 |
6250 |
买入 |
| 09:37:29 |
57.44 |
7 |
6257 |
买入 |
| 09:37:32 |
57.43 |
11 |
6268 |
卖出 |
| 09:37:35 |
57.43 |
1 |
6269 |
买入 |
| 09:37:38 |
57.41 |
49 |
6318 |
卖出 |
| 09:37:41 |
57.44 |
11 |
6329 |
买入 |
| 09:37:44 |
57.41 |
5 |
6334 |
卖出 |
| 09:37:47 |
57.43 |
15 |
6349 |
买入 |
| 09:37:50 |
57.43 |
1 |
6350 |
买入 |
| 09:37:53 |
57.44 |
26 |
6376 |
买入 |
| 09:37:56 |
57.41 |
20 |
6396 |
卖出 |
| 09:37:59 |
57.41 |
3 |
6399 |
买入 |
| 09:38:02 |
57.4 |
6 |
6405 |
卖出 |
| 09:38:05 |
57.4 |
50 |
6455 |
卖出 |
| 09:38:08 |
57.41 |
106 |
6561 |
买入 |
| 09:38:11 |
57.41 |
3 |
6564 |
卖出 |
| 09:38:14 |
57.4 |
27 |
6591 |
卖出 |
| 09:38:17 |
57.38 |
68 |
6659 |
卖出 |
| 09:38:20 |
57.4 |
2 |
6661 |
买入 |
| 09:38:23 |
57.4 |
18 |
6679 |
买入 |
| 09:38:26 |
57.4 |
6 |
6685 |
卖出 |
| 09:38:29 |
57.43 |
38 |
6723 |
买入 |
| 09:38:32 |
57.4 |
10 |
6733 |
卖出 |
| 09:38:35 |
57.43 |
40 |
6773 |
买入 |
| 09:38:38 |
57.43 |
103 |
6876 |
买入 |
| 09:38:41 |
57.39 |
21 |
6897 |
卖出 |
| 09:38:44 |
57.39 |
19 |
6916 |
卖出 |
| 09:38:47 |
57.39 |
11 |
6927 |
买入 |
| 09:38:50 |
57.38 |
2 |
6929 |
卖出 |
| 09:38:53 |
57.42 |
50 |
6979 |
买入 |
| 09:38:56 |
57.42 |
1 |
6980 |
买入 |
| 09:39:02 |
57.4 |
6 |
6986 |
买入 |
| 09:39:05 |
57.4 |
5 |
6991 |
卖出 |
| 09:39:08 |
57.38 |
71 |
7062 |
卖出 |
| 09:39:11 |
57.39 |
46 |
7108 |
买入 |
| 09:39:14 |
57.39 |
21 |
7129 |
买入 |
| 09:39:17 |
57.38 |
13 |
7142 |
卖出 |
| 09:39:20 |
57.38 |
17 |
7159 |
卖出 |
| 09:39:23 |
57.37 |
39 |
7198 |
卖出 |
| 09:39:26 |
57.37 |
2 |
7200 |
买入 |
| 09:39:29 |
57.39 |
44 |
7244 |
买入 |
| 09:39:32 |
57.36 |
136 |
7380 |
卖出 |
| 09:39:35 |
57.36 |
104 |
7484 |
买入 |
| 09:39:38 |
57.36 |
114 |
7598 |
买入 |
| 09:39:41 |
57.36 |
73 |
7671 |
买入 |
| 09:39:44 |
57.31 |
8 |
7679 |
卖出 |
| 09:39:47 |
57.31 |
40 |
7719 |
卖出 |
| 09:39:50 |
57.31 |
3 |
7722 |
卖出 |
| 09:39:53 |
57.31 |
5 |
7727 |
卖出 |
| 09:39:56 |
57.31 |
1 |
7728 |
卖出 |
| 09:39:59 |
57.3 |
255 |
7983 |
卖出 |
| 09:40:02 |
57.3 |
28 |
8011 |
买入 |
| 09:40:05 |
57.3 |
27 |
8038 |
买入 |
| 09:40:08 |
57.3 |
86 |
8124 |
买入 |
| 09:40:11 |
57.3 |
4 |
8128 |
卖出 |
| 09:40:14 |
57.3 |
3 |
8131 |
卖出 |
| 09:40:17 |
57.31 |
36 |
8167 |
买入 |
| 09:40:20 |
57.31 |
5 |
8172 |
卖出 |
| 09:40:23 |
57.31 |
11 |
8183 |
卖出 |
| 09:40:26 |
57.31 |
6 |
8189 |
卖出 |
| 09:40:29 |
57.31 |
3 |
8192 |
卖出 |
| 09:40:32 |
57.33 |
25 |
8217 |
买入 |
| 09:40:35 |
57.31 |
5 |
8222 |
卖出 |
| 09:40:41 |
57.34 |
28 |
8250 |
买入 |
| 09:40:44 |
57.33 |
3 |
8253 |
卖出 |
| 09:40:47 |
57.33 |
12 |
8265 |
卖出 |
| 09:40:50 |
57.35 |
1 |
8266 |
买入 |
| 09:40:53 |
57.35 |
5 |
8271 |
买入 |
| 09:40:56 |
57.35 |
6 |
8277 |
卖出 |
| 09:40:59 |
57.34 |
11 |
8288 |
卖出 |
| 09:41:02 |
57.35 |
74 |
8362 |
卖出 |
| 09:41:05 |
57.39 |
101 |
8463 |
买入 |
| 09:41:08 |
57.35 |
10 |
8473 |
卖出 |
| 09:41:11 |
57.39 |
33 |
8506 |
买入 |
| 09:41:14 |
57.35 |
17 |
8523 |
卖出 |
| 09:41:17 |
57.34 |
10 |
8533 |
卖出 |
| 09:41:23 |
57.36 |
15 |
8548 |
买入 |
| 09:41:26 |
57.38 |
7 |
8555 |
买入 |
| 09:41:29 |
57.38 |
16 |
8571 |
买入 |
| 09:41:32 |
57.39 |
18 |
8589 |
买入 |
| 09:41:35 |
57.38 |
33 |
8622 |
卖出 |
| 09:41:38 |
57.35 |
10 |
8632 |
卖出 |
| 09:41:41 |
57.36 |
2 |
8634 |
买入 |
| 09:41:44 |
57.37 |
1 |
8635 |
买入 |
| 09:41:47 |
57.38 |
104 |
8739 |
买入 |
| 09:41:50 |
57.37 |
11 |
8750 |
卖出 |
| 09:41:53 |
57.37 |
1 |
8751 |
卖出 |
| 09:41:56 |
57.38 |
2 |
8753 |
买入 |
| 09:41:59 |
57.4 |
56 |
8809 |
买入 |
| 09:42:02 |
57.38 |
7 |
8816 |
卖出 |