厦门空港[600897]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
18.99 |
5 |
5 |
集合竞价 |
| 09:15:04 |
19.68 |
126 |
126 |
集合竞价 |
| 09:15:07 |
19.68 |
175 |
175 |
集合竞价 |
| 09:15:10 |
19.8 |
232 |
232 |
集合竞价 |
| 09:15:13 |
18.99 |
242 |
242 |
集合竞价 |
| 09:15:16 |
18.99 |
242 |
242 |
集合竞价 |
| 09:15:37 |
18.99 |
242 |
242 |
集合竞价 |
| 09:15:46 |
18.99 |
242 |
242 |
集合竞价 |
| 09:15:52 |
19 |
274 |
274 |
集合竞价 |
| 09:15:58 |
19 |
274 |
274 |
集合竞价 |
| 09:16:01 |
18.99 |
274 |
274 |
集合竞价 |
| 09:16:04 |
18.99 |
282 |
282 |
集合竞价 |
| 09:16:19 |
19 |
302 |
302 |
集合竞价 |
| 09:16:28 |
19 |
307 |
307 |
集合竞价 |
| 09:16:34 |
19.26 |
479 |
479 |
集合竞价 |
| 09:16:37 |
19.26 |
472 |
472 |
集合竞价 |
| 09:16:46 |
19.26 |
472 |
472 |
集合竞价 |
| 09:16:52 |
19.26 |
472 |
472 |
集合竞价 |
| 09:16:55 |
19.08 |
324 |
324 |
集合竞价 |
| 09:17:13 |
19.3 |
475 |
475 |
集合竞价 |
| 09:17:25 |
19.3 |
487 |
487 |
集合竞价 |
| 09:17:34 |
19.3 |
487 |
487 |
集合竞价 |
| 09:17:43 |
19.3 |
487 |
487 |
集合竞价 |
| 09:17:49 |
19.3 |
490 |
490 |
集合竞价 |
| 09:18:01 |
19.3 |
490 |
490 |
集合竞价 |
| 09:18:04 |
19.3 |
515 |
515 |
集合竞价 |
| 09:18:31 |
19.3 |
518 |
518 |
集合竞价 |
| 09:18:37 |
19.3 |
520 |
520 |
集合竞价 |
| 09:18:40 |
19.3 |
536 |
536 |
集合竞价 |
| 09:18:46 |
19.3 |
536 |
536 |
集合竞价 |
| 09:18:58 |
19.19 |
501 |
501 |
集合竞价 |
| 09:19:22 |
19.19 |
501 |
501 |
集合竞价 |
| 09:19:34 |
19.19 |
501 |
501 |
集合竞价 |
| 09:19:37 |
19.19 |
531 |
531 |
集合竞价 |
| 09:19:43 |
19.19 |
531 |
531 |
集合竞价 |
| 09:19:49 |
19.19 |
531 |
531 |
集合竞价 |
| 09:19:52 |
19.19 |
536 |
536 |
集合竞价 |
| 09:19:58 |
19.19 |
536 |
536 |
集合竞价 |
| 09:20:01 |
19.19 |
542 |
542 |
集合竞价 |
| 09:20:16 |
19.25 |
567 |
567 |
集合竞价 |
| 09:20:40 |
19.25 |
567 |
567 |
集合竞价 |
| 09:20:52 |
19.25 |
567 |
567 |
集合竞价 |
| 09:20:55 |
19.27 |
567 |
567 |
集合竞价 |
| 09:21:10 |
19.25 |
577 |
577 |
集合竞价 |
| 09:21:13 |
19.25 |
587 |
587 |
集合竞价 |
| 09:21:25 |
19.25 |
590 |
590 |
集合竞价 |
| 09:21:28 |
19.25 |
590 |
590 |
集合竞价 |
| 09:21:31 |
19.25 |
591 |
591 |
集合竞价 |
| 09:21:34 |
19.19 |
638 |
638 |
集合竞价 |
| 09:21:40 |
19.19 |
642 |
642 |
集合竞价 |
| 09:21:52 |
19.19 |
642 |
642 |
集合竞价 |
| 09:22:16 |
19.19 |
655 |
655 |
集合竞价 |
| 09:22:22 |
19.19 |
657 |
657 |
集合竞价 |
| 09:22:28 |
19.19 |
683 |
683 |
集合竞价 |
| 09:22:34 |
19.19 |
698 |
698 |
集合竞价 |
| 09:22:37 |
19.19 |
701 |
701 |
集合竞价 |
| 09:22:40 |
19.19 |
702 |
702 |
集合竞价 |
| 09:22:43 |
19.19 |
709 |
709 |
集合竞价 |
| 09:22:52 |
19.19 |
716 |
716 |
集合竞价 |
| 09:22:55 |
19.19 |
716 |
716 |
集合竞价 |
| 09:23:07 |
19.19 |
717 |
717 |
集合竞价 |
| 09:23:19 |
19.19 |
717 |
717 |
集合竞价 |
| 09:23:25 |
19.19 |
747 |
747 |
集合竞价 |
| 09:23:31 |
19.19 |
751 |
751 |
集合竞价 |
| 09:23:34 |
19.19 |
751 |
751 |
集合竞价 |
| 09:23:40 |
19.19 |
752 |
752 |
集合竞价 |
| 09:23:43 |
19.19 |
757 |
757 |
集合竞价 |
| 09:23:46 |
19.19 |
757 |
757 |
集合竞价 |
| 09:23:49 |
19.19 |
757 |
757 |
集合竞价 |
| 09:23:52 |
19.19 |
777 |
777 |
集合竞价 |
| 09:23:55 |
19.19 |
777 |
777 |
集合竞价 |
| 09:23:58 |
19.19 |
779 |
779 |
集合竞价 |
| 09:24:04 |
19.19 |
799 |
799 |
集合竞价 |
| 09:24:07 |
19.19 |
804 |
804 |
集合竞价 |
| 09:24:10 |
19.19 |
804 |
804 |
集合竞价 |
| 09:24:13 |
19.19 |
851 |
851 |
集合竞价 |
| 09:24:16 |
19.19 |
853 |
853 |
集合竞价 |
| 09:24:19 |
19.19 |
853 |
853 |
集合竞价 |
| 09:24:22 |
19.19 |
865 |
865 |
集合竞价 |
| 09:24:25 |
19.19 |
873 |
873 |
集合竞价 |
| 09:24:28 |
19.18 |
873 |
873 |
集合竞价 |
| 09:24:31 |
19.19 |
969 |
969 |
集合竞价 |
| 09:24:34 |
19.19 |
970 |
970 |
集合竞价 |
| 09:24:37 |
19.19 |
970 |
970 |
集合竞价 |
| 09:24:40 |
19.19 |
1070 |
1070 |
集合竞价 |
| 09:24:43 |
19.19 |
1106 |
1106 |
集合竞价 |
| 09:24:46 |
19.19 |
1107 |
1107 |
集合竞价 |
| 09:24:49 |
19.19 |
1107 |
1107 |
集合竞价 |
| 09:24:52 |
19.18 |
1124 |
1124 |
集合竞价 |
| 09:24:55 |
19.18 |
1124 |
1124 |
集合竞价 |
| 09:24:58 |
19.18 |
1129 |
1129 |
集合竞价 |
| 09:25:01 |
19 |
1214 |
2343 |
买入 |
| 09:30:01 |
19 |
139 |
2482 |
买入 |
| 09:30:04 |
18.86 |
261 |
2743 |
卖出 |
| 09:30:07 |
18.87 |
286 |
3029 |
买入 |
| 09:30:10 |
18.91 |
475 |
3504 |
买入 |
| 09:30:13 |
18.87 |
406 |
3910 |
卖出 |
| 09:30:16 |
18.66 |
696 |
4606 |
卖出 |
| 09:30:19 |
18.86 |
375 |
4981 |
买入 |
| 09:30:22 |
18.85 |
183 |
5164 |
卖出 |
| 09:30:25 |
18.9 |
56 |
5220 |
买入 |
| 09:30:28 |
18.9 |
134 |
5354 |
买入 |
| 09:30:31 |
18.9 |
31 |
5385 |
买入 |
| 09:30:34 |
18.98 |
35 |
5420 |
买入 |
| 09:30:37 |
18.95 |
43 |
5463 |
卖出 |
| 09:30:40 |
18.98 |
139 |
5602 |
买入 |
| 09:30:43 |
18.97 |
25 |
5627 |
卖出 |
| 09:30:46 |
18.97 |
398 |
6025 |
卖出 |
| 09:30:49 |
18.95 |
204 |
6229 |
卖出 |
| 09:30:52 |
18.95 |
110 |
6339 |
卖出 |
| 09:30:55 |
18.88 |
47 |
6386 |
卖出 |
| 09:30:58 |
18.87 |
21 |
6407 |
卖出 |
| 09:31:01 |
18.86 |
106 |
6513 |
卖出 |
| 09:31:04 |
18.8 |
155 |
6668 |
卖出 |
| 09:31:07 |
18.79 |
36 |
6704 |
卖出 |
| 09:31:10 |
18.77 |
39 |
6743 |
卖出 |
| 09:31:13 |
18.79 |
464 |
7207 |
买入 |
| 09:31:16 |
18.76 |
56 |
7263 |
卖出 |
| 09:31:19 |
18.72 |
99 |
7362 |
卖出 |
| 09:31:22 |
18.71 |
28 |
7390 |
卖出 |
| 09:31:25 |
18.71 |
108 |
7498 |
卖出 |
| 09:31:28 |
18.71 |
56 |
7554 |
买入 |
| 09:31:31 |
18.71 |
102 |
7656 |
买入 |
| 09:31:34 |
18.71 |
86 |
7742 |
卖出 |
| 09:31:40 |
18.79 |
28 |
7770 |
买入 |
| 09:31:43 |
18.77 |
8 |
7778 |
买入 |
| 09:31:46 |
18.77 |
75 |
7853 |
买入 |
| 09:31:49 |
18.77 |
4 |
7857 |
买入 |
| 09:31:52 |
18.77 |
15 |
7872 |
买入 |
| 09:31:55 |
18.77 |
98 |
7970 |
买入 |
| 09:31:58 |
18.8 |
15 |
7985 |
买入 |
| 09:32:01 |
18.82 |
2 |
7987 |
买入 |
| 09:32:04 |
18.82 |
21 |
8008 |
买入 |
| 09:32:07 |
18.82 |
27 |
8035 |
买入 |
| 09:32:10 |
18.82 |
21 |
8056 |
卖出 |
| 09:32:13 |
18.83 |
25 |
8081 |
买入 |
| 09:32:16 |
18.84 |
72 |
8153 |
买入 |
| 09:32:19 |
18.84 |
87 |
8240 |
买入 |
| 09:32:22 |
18.86 |
8 |
8248 |
买入 |
| 09:32:25 |
18.85 |
18 |
8266 |
卖出 |
| 09:32:28 |
18.85 |
82 |
8348 |
卖出 |
| 09:32:31 |
18.87 |
97 |
8445 |
买入 |
| 09:32:34 |
18.85 |
21 |
8466 |
卖出 |
| 09:32:37 |
18.84 |
50 |
8516 |
卖出 |
| 09:32:40 |
18.88 |
101 |
8617 |
买入 |
| 09:32:43 |
18.93 |
11 |
8628 |
买入 |
| 09:32:46 |
18.85 |
100 |
8728 |
卖出 |
| 09:32:49 |
18.91 |
8 |
8736 |
买入 |
| 09:32:52 |
18.88 |
14 |
8750 |
卖出 |
| 09:32:55 |
18.93 |
28 |
8778 |
买入 |
| 09:32:58 |
18.91 |
6 |
8784 |
卖出 |
| 09:33:01 |
18.88 |
2 |
8786 |
卖出 |
| 09:33:04 |
18.91 |
2 |
8788 |
卖出 |
| 09:33:07 |
18.88 |
18 |
8806 |
卖出 |
| 09:33:10 |
18.95 |
168 |
8974 |
买入 |
| 09:33:13 |
18.95 |
11 |
8985 |
卖出 |
| 09:33:16 |
18.95 |
7 |
8992 |
买入 |
| 09:33:19 |
18.95 |
95 |
9087 |
买入 |
| 09:33:22 |
18.88 |
17 |
9104 |
卖出 |
| 09:33:25 |
18.88 |
37 |
9141 |
买入 |
| 09:33:34 |
18.9 |
9 |
9150 |
卖出 |
| 09:33:37 |
18.91 |
6 |
9156 |
买入 |
| 09:33:40 |
18.91 |
6 |
9162 |
卖出 |
| 09:33:46 |
18.91 |
17 |
9179 |
买入 |
| 09:33:49 |
18.92 |
26 |
9205 |
买入 |
| 09:33:52 |
18.94 |
350 |
9555 |
买入 |
| 09:33:55 |
18.94 |
29 |
9584 |
买入 |
| 09:33:58 |
18.93 |
278 |
9862 |
卖出 |
| 09:34:01 |
18.93 |
10 |
9872 |
买入 |
| 09:34:04 |
18.91 |
3 |
9875 |
卖出 |
| 09:34:07 |
18.89 |
74 |
9949 |
卖出 |
| 09:34:10 |
18.92 |
284 |
10233 |
买入 |
| 09:34:13 |
18.94 |
61 |
10294 |
买入 |
| 09:34:16 |
18.94 |
262 |
10556 |
买入 |
| 09:34:19 |
18.96 |
270 |
10826 |
买入 |
| 09:34:22 |
18.96 |
51 |
10877 |
买入 |
| 09:34:25 |
18.96 |
38 |
10915 |
买入 |
| 09:34:28 |
18.97 |
164 |
11079 |
买入 |
| 09:34:31 |
18.97 |
80 |
11159 |
买入 |
| 09:34:34 |
18.98 |
250 |
11409 |
买入 |
| 09:34:37 |
18.98 |
60 |
11469 |
买入 |
| 09:34:40 |
18.98 |
28 |
11497 |
买入 |
| 09:34:43 |
18.98 |
369 |
11866 |
卖出 |
| 09:34:46 |
18.97 |
131 |
11997 |
卖出 |
| 09:34:49 |
18.96 |
19 |
12016 |
卖出 |
| 09:34:52 |
18.97 |
43 |
12059 |
买入 |
| 09:34:55 |
18.96 |
57 |
12116 |
卖出 |
| 09:34:58 |
18.97 |
184 |
12300 |
买入 |
| 09:35:01 |
18.96 |
917 |
13217 |
卖出 |
| 09:35:04 |
18.99 |
110 |
13327 |
买入 |
| 09:35:07 |
18.98 |
86 |
13413 |
卖出 |
| 09:35:10 |
18.97 |
28 |
13441 |
卖出 |
| 09:35:13 |
18.98 |
74 |
13515 |
买入 |
| 09:35:16 |
18.97 |
14 |
13529 |
卖出 |
| 09:35:19 |
18.97 |
5 |
13534 |
买入 |
| 09:35:22 |
18.97 |
33 |
13567 |
买入 |
| 09:35:25 |
18.98 |
20 |
13587 |
买入 |
| 09:35:31 |
18.99 |
5 |
13592 |
买入 |
| 09:35:34 |
18.98 |
76 |
13668 |
卖出 |
| 09:35:37 |
18.99 |
12 |
13680 |
卖出 |
| 09:35:40 |
19 |
2 |
13682 |
买入 |
| 09:35:43 |
19 |
134 |
13816 |
买入 |
| 09:35:46 |
19 |
5 |
13821 |
买入 |
| 09:35:49 |
18.99 |
79 |
13900 |
卖出 |
| 09:35:52 |
19 |
24 |
13924 |
买入 |
| 09:35:55 |
19 |
139 |
14063 |
买入 |
| 09:35:58 |
19 |
253 |
14316 |
买入 |
| 09:36:01 |
19.01 |
704 |
15020 |
买入 |
| 09:36:04 |
19.05 |
174 |
15194 |
买入 |
| 09:36:07 |
19.07 |
120 |
15314 |
买入 |
| 09:36:10 |
19.1 |
170 |
15484 |
买入 |
| 09:36:13 |
19.1 |
27 |
15511 |
买入 |
| 09:36:16 |
19.1 |
34 |
15545 |
买入 |
| 09:36:19 |
19.09 |
60 |
15605 |
卖出 |
| 09:36:22 |
19.11 |
46 |
15651 |
买入 |
| 09:36:25 |
19.12 |
2 |
15653 |
卖出 |
| 09:36:28 |
19.15 |
12 |
15665 |
买入 |
| 09:36:31 |
19.15 |
41 |
15706 |
买入 |
| 09:36:34 |
19.15 |
194 |
15900 |
买入 |
| 09:36:37 |
19.18 |
5 |
15905 |
买入 |
| 09:36:40 |
19.18 |
33 |
15938 |
买入 |
| 09:36:43 |
19.16 |
73 |
16011 |
卖出 |
| 09:36:46 |
19.18 |
38 |
16049 |
买入 |
| 09:36:49 |
19.16 |
89 |
16138 |
卖出 |
| 09:36:52 |
19.17 |
143 |
16281 |
买入 |
| 09:36:55 |
19.12 |
8 |
16289 |
卖出 |
| 09:36:58 |
19.1 |
75 |
16364 |
卖出 |
| 09:37:01 |
19.11 |
16 |
16380 |
买入 |
| 09:37:04 |
19.1 |
170 |
16550 |
卖出 |
| 09:37:07 |
19.09 |
7 |
16557 |
卖出 |
| 09:37:10 |
19.11 |
4 |
16561 |
买入 |
| 09:37:19 |
19.06 |
70 |
16631 |
卖出 |
| 09:37:22 |
19.06 |
55 |
16686 |
卖出 |
| 09:37:25 |
19.05 |
12 |
16698 |
卖出 |
| 09:37:28 |
19.01 |
13 |
16711 |
卖出 |
| 09:37:31 |
19.02 |
13 |
16724 |
买入 |
| 09:37:34 |
19.03 |
1 |
16725 |
买入 |
| 09:37:37 |
19.01 |
28 |
16753 |
卖出 |
| 09:37:40 |
18.99 |
39 |
16792 |
卖出 |
| 09:37:43 |
18.99 |
7 |
16799 |
买入 |
| 09:37:46 |
18.97 |
17 |
16816 |
卖出 |
| 09:37:49 |
19 |
205 |
17021 |
买入 |
| 09:37:52 |
19.01 |
70 |
17091 |
买入 |
| 09:37:55 |
19.01 |
63 |
17154 |
买入 |
| 09:37:58 |
19.01 |
99 |
17253 |
买入 |
| 09:38:01 |
19.04 |
186 |
17439 |
买入 |
| 09:38:04 |
19.05 |
14 |
17453 |
买入 |
| 09:38:07 |
19.05 |
2 |
17455 |
买入 |
| 09:38:10 |
19.05 |
4 |
17459 |
买入 |
| 09:38:13 |
19.09 |
16 |
17475 |
买入 |
| 09:38:16 |
19.05 |
5 |
17480 |
卖出 |
| 09:38:22 |
19.05 |
1 |
17481 |
卖出 |
| 09:38:25 |
19.05 |
1 |
17482 |
卖出 |
| 09:38:28 |
19.07 |
2 |
17484 |
买入 |
| 09:38:31 |
19.06 |
12 |
17496 |
卖出 |
| 09:38:34 |
19.06 |
22 |
17518 |
卖出 |
| 09:38:37 |
19.07 |
78 |
17596 |
买入 |
| 09:38:40 |
19.07 |
40 |
17636 |
卖出 |
| 09:38:43 |
19.08 |
22 |
17658 |
买入 |
| 09:38:46 |
19.08 |
65 |
17723 |
买入 |
| 09:38:49 |
19.09 |
17 |
17740 |
买入 |
| 09:38:52 |
19.09 |
19 |
17759 |
买入 |
| 09:38:58 |
19.09 |
53 |
17812 |
买入 |
| 09:39:01 |
19.07 |
112 |
17924 |
卖出 |
| 09:39:04 |
19.06 |
73 |
17997 |
卖出 |
| 09:39:07 |
19.05 |
6 |
18003 |
卖出 |
| 09:39:10 |
19.05 |
1 |
18004 |
卖出 |
| 09:39:13 |
19.05 |
58 |
18062 |
卖出 |
| 09:39:16 |
19.02 |
15 |
18077 |
卖出 |
| 09:39:19 |
19.02 |
22 |
18099 |
卖出 |
| 09:39:22 |
19.05 |
36 |
18135 |
买入 |
| 09:39:28 |
19.02 |
19 |
18154 |
卖出 |
| 09:39:31 |
19.01 |
1 |
18155 |
卖出 |
| 09:39:34 |
19.01 |
1 |
18156 |
卖出 |
| 09:39:37 |
19.02 |
1 |
18157 |
买入 |
| 09:39:40 |
19.02 |
12 |
18169 |
买入 |
| 09:39:43 |
19.01 |
16 |
18185 |
卖出 |
| 09:39:46 |
19.01 |
8 |
18193 |
买入 |
| 09:39:49 |
19.02 |
16 |
18209 |
买入 |
| 09:39:52 |
19.01 |
26 |
18235 |
卖出 |
| 09:39:55 |
19.01 |
9 |
18244 |
卖出 |
| 09:40:01 |
19.01 |
9 |
18253 |
买入 |
| 09:40:04 |
19 |
48 |
18301 |
卖出 |
| 09:40:07 |
19.01 |
18 |
18319 |
买入 |
| 09:40:10 |
19 |
28 |
18347 |
卖出 |
| 09:40:13 |
19 |
58 |
18405 |
卖出 |
| 09:40:16 |
18.99 |
59 |
18464 |
卖出 |
| 09:40:19 |
18.99 |
17 |
18481 |
卖出 |
| 09:40:22 |
19.01 |
66 |
18547 |
买入 |
| 09:40:25 |
19.01 |
90 |
18637 |
买入 |
| 09:40:28 |
19 |
24 |
18661 |
卖出 |
| 09:40:31 |
19.04 |
119 |
18780 |
买入 |
| 09:40:34 |
19.05 |
106 |
18886 |
买入 |
| 09:40:37 |
19.06 |
89 |
18975 |
买入 |
| 09:40:40 |
19.07 |
50 |
19025 |
买入 |
| 09:40:43 |
19.07 |
90 |
19115 |
买入 |
| 09:40:46 |
19.05 |
51 |
19166 |
卖出 |
| 09:40:49 |
19.05 |
39 |
19205 |
卖出 |
| 09:40:52 |
19.05 |
46 |
19251 |
卖出 |
| 09:40:55 |
19.01 |
1 |
19252 |
卖出 |