航天长峰[600855]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
13.77 |
1 |
1 |
集合竞价 |
| 09:21:44 |
13.67 |
54 |
54 |
集合竞价 |
| 09:22:17 |
13.65 |
73 |
73 |
集合竞价 |
| 09:22:41 |
13.66 |
73 |
73 |
集合竞价 |
| 09:23:32 |
13.65 |
86 |
86 |
集合竞价 |
| 09:25:03 |
13.65 |
202 |
288 |
买入 |
| 09:30:02 |
13.62 |
67 |
355 |
卖出 |
| 09:30:05 |
13.64 |
305 |
660 |
买入 |
| 09:30:08 |
13.62 |
133 |
793 |
卖出 |
| 09:30:12 |
13.64 |
209 |
1002 |
买入 |
| 09:30:15 |
13.63 |
244 |
1246 |
卖出 |
| 09:30:18 |
13.62 |
10 |
1256 |
卖出 |
| 09:30:20 |
13.62 |
7 |
1263 |
买入 |
| 09:30:23 |
13.62 |
10 |
1273 |
买入 |
| 09:30:26 |
13.62 |
27 |
1300 |
买入 |
| 09:30:29 |
13.62 |
22 |
1322 |
卖出 |
| 09:30:32 |
13.59 |
144 |
1466 |
卖出 |
| 09:30:35 |
13.61 |
19 |
1485 |
买入 |
| 09:30:38 |
13.61 |
5 |
1490 |
卖出 |
| 09:30:41 |
13.58 |
35 |
1525 |
卖出 |
| 09:30:44 |
13.61 |
5 |
1530 |
买入 |
| 09:30:47 |
13.59 |
51 |
1581 |
卖出 |
| 09:30:50 |
13.61 |
5 |
1586 |
买入 |
| 09:30:53 |
13.59 |
9 |
1595 |
卖出 |
| 09:30:56 |
13.59 |
63 |
1658 |
卖出 |
| 09:30:59 |
13.59 |
9 |
1667 |
卖出 |
| 09:31:02 |
13.58 |
94 |
1761 |
卖出 |
| 09:31:05 |
13.59 |
15 |
1776 |
卖出 |
| 09:31:08 |
13.6 |
1 |
1777 |
卖出 |
| 09:31:11 |
13.57 |
64 |
1841 |
卖出 |
| 09:31:14 |
13.57 |
18 |
1859 |
卖出 |
| 09:31:17 |
13.57 |
49 |
1908 |
卖出 |
| 09:31:20 |
13.58 |
143 |
2051 |
买入 |
| 09:31:23 |
13.58 |
1 |
2052 |
卖出 |
| 09:31:26 |
13.58 |
6 |
2058 |
卖出 |
| 09:31:29 |
13.58 |
70 |
2128 |
卖出 |
| 09:31:32 |
13.58 |
373 |
2501 |
卖出 |
| 09:31:35 |
13.58 |
2 |
2503 |
卖出 |
| 09:31:38 |
13.58 |
52 |
2555 |
卖出 |
| 09:31:41 |
13.58 |
49 |
2604 |
买入 |
| 09:31:44 |
13.58 |
34 |
2638 |
买入 |
| 09:31:50 |
13.59 |
65 |
2703 |
买入 |
| 09:31:53 |
13.57 |
212 |
2915 |
卖出 |
| 09:31:56 |
13.58 |
5 |
2920 |
买入 |
| 09:31:59 |
13.57 |
103 |
3023 |
卖出 |
| 09:32:02 |
13.57 |
17 |
3040 |
卖出 |
| 09:32:05 |
13.56 |
31 |
3071 |
卖出 |
| 09:32:08 |
13.56 |
20 |
3091 |
卖出 |
| 09:32:11 |
13.57 |
110 |
3201 |
买入 |
| 09:32:14 |
13.58 |
15 |
3216 |
买入 |
| 09:32:17 |
13.59 |
41 |
3257 |
买入 |
| 09:32:20 |
13.57 |
46 |
3303 |
卖出 |
| 09:32:23 |
13.58 |
1 |
3304 |
买入 |
| 09:32:26 |
13.59 |
38 |
3342 |
买入 |
| 09:32:29 |
13.58 |
15 |
3357 |
买入 |
| 09:32:32 |
13.57 |
58 |
3415 |
卖出 |
| 09:32:35 |
13.57 |
61 |
3476 |
买入 |
| 09:32:38 |
13.56 |
11 |
3487 |
卖出 |
| 09:32:41 |
13.57 |
22 |
3509 |
买入 |
| 09:32:44 |
13.56 |
5 |
3514 |
卖出 |
| 09:32:47 |
13.56 |
27 |
3541 |
卖出 |
| 09:32:50 |
13.56 |
22 |
3563 |
卖出 |
| 09:32:53 |
13.56 |
6 |
3569 |
卖出 |
| 09:32:56 |
13.57 |
31 |
3600 |
买入 |
| 09:32:59 |
13.57 |
5 |
3605 |
买入 |
| 09:33:02 |
13.58 |
21 |
3626 |
买入 |
| 09:33:05 |
13.6 |
115 |
3741 |
买入 |
| 09:33:08 |
13.59 |
4 |
3745 |
卖出 |
| 09:33:14 |
13.59 |
45 |
3790 |
卖出 |
| 09:33:23 |
13.59 |
4 |
3794 |
卖出 |
| 09:33:26 |
13.59 |
69 |
3863 |
卖出 |
| 09:33:29 |
13.59 |
45 |
3908 |
卖出 |
| 09:33:32 |
13.59 |
110 |
4018 |
卖出 |
| 09:33:35 |
13.59 |
26 |
4044 |
买入 |
| 09:33:38 |
13.6 |
15 |
4059 |
买入 |
| 09:33:41 |
13.6 |
4 |
4063 |
卖出 |
| 09:33:47 |
13.62 |
53 |
4116 |
买入 |
| 09:33:53 |
13.61 |
6 |
4122 |
卖出 |
| 09:33:56 |
13.62 |
11 |
4133 |
买入 |
| 09:33:59 |
13.62 |
37 |
4170 |
买入 |
| 09:34:02 |
13.62 |
2 |
4172 |
卖出 |
| 09:34:05 |
13.63 |
70 |
4242 |
卖出 |
| 09:34:08 |
13.64 |
74 |
4316 |
买入 |
| 09:34:11 |
13.64 |
10 |
4326 |
买入 |
| 09:34:14 |
13.64 |
10 |
4336 |
买入 |
| 09:34:17 |
13.64 |
87 |
4423 |
买入 |
| 09:34:20 |
13.64 |
2 |
4425 |
卖出 |
| 09:34:26 |
13.64 |
2 |
4427 |
卖出 |
| 09:34:29 |
13.66 |
4 |
4431 |
买入 |
| 09:34:32 |
13.66 |
8 |
4439 |
买入 |
| 09:34:35 |
13.66 |
9 |
4448 |
买入 |
| 09:34:44 |
13.66 |
18 |
4466 |
买入 |
| 09:34:50 |
13.66 |
32 |
4498 |
买入 |
| 09:34:56 |
13.64 |
2 |
4500 |
卖出 |
| 09:34:59 |
13.66 |
18 |
4518 |
买入 |
| 09:35:05 |
13.64 |
2 |
4520 |
卖出 |
| 09:35:08 |
13.65 |
68 |
4588 |
买入 |
| 09:35:17 |
13.62 |
17 |
4605 |
卖出 |
| 09:35:20 |
13.62 |
52 |
4657 |
卖出 |
| 09:35:23 |
13.61 |
32 |
4689 |
卖出 |
| 09:35:26 |
13.62 |
2 |
4691 |
卖出 |
| 09:35:29 |
13.6 |
1 |
4692 |
卖出 |
| 09:35:32 |
13.6 |
1 |
4693 |
卖出 |
| 09:35:35 |
13.61 |
38 |
4731 |
买入 |
| 09:35:38 |
13.61 |
2 |
4733 |
卖出 |
| 09:35:47 |
13.61 |
6 |
4739 |
卖出 |
| 09:35:50 |
13.62 |
23 |
4762 |
买入 |
| 09:36:08 |
13.62 |
190 |
4952 |
买入 |
| 09:36:17 |
13.6 |
3 |
4955 |
卖出 |
| 09:36:23 |
13.61 |
1 |
4956 |
买入 |
| 09:36:26 |
13.6 |
17 |
4973 |
卖出 |
| 09:36:32 |
13.61 |
28 |
5001 |
买入 |
| 09:36:38 |
13.6 |
10 |
5011 |
卖出 |
| 09:36:41 |
13.6 |
49 |
5060 |
卖出 |
| 09:36:44 |
13.59 |
30 |
5090 |
卖出 |
| 09:36:47 |
13.59 |
9 |
5099 |
卖出 |
| 09:36:50 |
13.59 |
6 |
5105 |
卖出 |
| 09:36:53 |
13.58 |
102 |
5207 |
卖出 |
| 09:36:56 |
13.58 |
10 |
5217 |
买入 |
| 09:36:59 |
13.58 |
15 |
5232 |
买入 |
| 09:37:02 |
13.57 |
101 |
5333 |
卖出 |
| 09:37:05 |
13.59 |
3 |
5336 |
买入 |
| 09:37:08 |
13.6 |
17 |
5353 |
买入 |
| 09:37:14 |
13.59 |
7 |
5360 |
卖出 |
| 09:37:17 |
13.6 |
2 |
5362 |
买入 |
| 09:37:20 |
13.61 |
1 |
5363 |
买入 |
| 09:37:23 |
13.61 |
3 |
5366 |
买入 |
| 09:37:26 |
13.61 |
1 |
5367 |
买入 |
| 09:37:29 |
13.61 |
15 |
5382 |
买入 |
| 09:37:32 |
13.62 |
28 |
5410 |
买入 |
| 09:37:35 |
13.61 |
3 |
5413 |
卖出 |
| 09:37:38 |
13.62 |
17 |
5430 |
买入 |
| 09:37:41 |
13.62 |
32 |
5462 |
买入 |
| 09:37:44 |
13.63 |
3 |
5465 |
买入 |
| 09:37:50 |
13.65 |
1 |
5466 |
买入 |
| 09:37:56 |
13.65 |
10 |
5476 |
买入 |
| 09:37:59 |
13.65 |
3 |
5479 |
买入 |
| 09:38:02 |
13.65 |
3 |
5482 |
买入 |
| 09:38:05 |
13.63 |
44 |
5526 |
卖出 |
| 09:38:11 |
13.67 |
142 |
5668 |
买入 |
| 09:38:14 |
13.63 |
30 |
5698 |
卖出 |
| 09:38:17 |
13.63 |
1 |
5699 |
卖出 |
| 09:38:20 |
13.65 |
20 |
5719 |
买入 |
| 09:38:23 |
13.63 |
15 |
5734 |
卖出 |
| 09:38:26 |
13.63 |
53 |
5787 |
买入 |
| 09:38:29 |
13.62 |
22 |
5809 |
卖出 |
| 09:38:32 |
13.62 |
10 |
5819 |
买入 |
| 09:38:35 |
13.61 |
23 |
5842 |
卖出 |
| 09:38:41 |
13.62 |
7 |
5849 |
买入 |
| 09:38:53 |
13.61 |
1 |
5850 |
卖出 |
| 09:38:59 |
13.6 |
54 |
5904 |
卖出 |
| 09:39:02 |
13.6 |
76 |
5980 |
卖出 |
| 09:39:05 |
13.59 |
2 |
5982 |
卖出 |
| 09:39:11 |
13.59 |
5 |
5987 |
卖出 |
| 09:39:14 |
13.59 |
61 |
6048 |
卖出 |
| 09:39:17 |
13.58 |
31 |
6079 |
卖出 |
| 09:39:20 |
13.58 |
1 |
6080 |
卖出 |
| 09:39:23 |
13.58 |
1 |
6081 |
卖出 |
| 09:39:32 |
13.59 |
40 |
6121 |
买入 |
| 09:39:35 |
13.59 |
12 |
6133 |
卖出 |
| 09:39:38 |
13.59 |
10 |
6143 |
卖出 |
| 09:39:41 |
13.59 |
18 |
6161 |
卖出 |
| 09:39:44 |
13.59 |
3 |
6164 |
卖出 |
| 09:39:47 |
13.59 |
48 |
6212 |
卖出 |
| 09:39:50 |
13.59 |
42 |
6254 |
买入 |
| 09:39:56 |
13.58 |
9 |
6263 |
卖出 |
| 09:39:59 |
13.59 |
11 |
6274 |
买入 |
| 09:40:02 |
13.58 |
46 |
6320 |
卖出 |
| 09:40:05 |
13.58 |
187 |
6507 |
卖出 |
| 09:40:08 |
13.57 |
123 |
6630 |
卖出 |
| 09:40:11 |
13.57 |
82 |
6712 |
卖出 |
| 09:40:14 |
13.57 |
235 |
6947 |
卖出 |
| 09:40:17 |
13.57 |
116 |
7063 |
卖出 |
| 09:40:20 |
13.57 |
11 |
7074 |
卖出 |
| 09:40:23 |
13.57 |
10 |
7084 |
卖出 |
| 09:40:26 |
13.57 |
7 |
7091 |
卖出 |
| 09:40:29 |
13.57 |
1 |
7092 |
卖出 |
| 09:40:32 |
13.57 |
35 |
7127 |
卖出 |
| 09:40:35 |
13.58 |
1 |
7128 |
买入 |
| 09:40:38 |
13.57 |
13 |
7141 |
卖出 |
| 09:40:41 |
13.57 |
100 |
7241 |
卖出 |
| 09:40:44 |
13.58 |
58 |
7299 |
买入 |
| 09:40:47 |
13.58 |
65 |
7364 |
卖出 |
| 09:40:53 |
13.56 |
293 |
7657 |
卖出 |
| 09:40:56 |
13.57 |
42 |
7699 |
买入 |
| 09:40:59 |
13.56 |
25 |
7724 |
卖出 |
| 09:41:02 |
13.56 |
4 |
7728 |
卖出 |
| 09:41:05 |
13.56 |
43 |
7771 |
卖出 |
| 09:41:08 |
13.56 |
50 |
7821 |
卖出 |
| 09:41:11 |
13.56 |
31 |
7852 |
卖出 |
| 09:41:14 |
13.56 |
6 |
7858 |
买入 |
| 09:41:17 |
13.56 |
15 |
7873 |
买入 |
| 09:41:20 |
13.56 |
116 |
7989 |
卖出 |
| 09:41:23 |
13.56 |
45 |
8034 |
卖出 |
| 09:41:27 |
13.56 |
1 |
8035 |
卖出 |
| 09:41:29 |
13.58 |
95 |
8130 |
买入 |
| 09:41:32 |
13.59 |
19 |
8149 |
买入 |
| 09:41:35 |
13.56 |
2 |
8151 |
卖出 |
| 09:41:38 |
13.57 |
2 |
8153 |
卖出 |
| 09:41:41 |
13.57 |
13 |
8166 |
买入 |
| 09:41:47 |
13.58 |
2 |
8168 |
买入 |
| 09:41:50 |
13.58 |
5 |
8173 |
卖出 |
| 09:41:53 |
13.57 |
7 |
8180 |
卖出 |
| 09:41:56 |
13.57 |
2 |
8182 |
卖出 |
| 09:42:03 |
13.58 |
52 |
8234 |
买入 |
| 09:42:06 |
13.58 |
92 |
8326 |
卖出 |
| 09:42:08 |
13.57 |
43 |
8369 |
卖出 |
| 09:42:11 |
13.57 |
30 |
8399 |
买入 |
| 09:42:14 |
13.58 |
20 |
8419 |
买入 |
| 09:42:17 |
13.57 |
8 |
8427 |
卖出 |
| 09:42:20 |
13.57 |
23 |
8450 |
卖出 |
| 09:42:23 |
13.57 |
33 |
8483 |
卖出 |
| 09:42:32 |
13.58 |
12 |
8495 |
买入 |
| 09:42:41 |
13.58 |
50 |
8545 |
买入 |
| 09:42:47 |
13.58 |
10 |
8555 |
买入 |
| 09:42:51 |
13.59 |
25 |
8580 |
买入 |
| 09:42:54 |
13.58 |
15 |
8595 |
卖出 |
| 09:42:57 |
13.58 |
14 |
8609 |
买入 |
| 09:42:59 |
13.59 |
2 |
8611 |
买入 |
| 09:43:03 |
13.59 |
12 |
8623 |
买入 |
| 09:43:08 |
13.58 |
10 |
8633 |
卖出 |
| 09:43:12 |
13.58 |
1 |
8634 |
卖出 |
| 09:43:15 |
13.58 |
39 |
8673 |
卖出 |
| 09:43:20 |
13.58 |
3 |
8676 |
卖出 |
| 09:43:23 |
13.6 |
225 |
8901 |
买入 |
| 09:43:27 |
13.6 |
4 |
8905 |
卖出 |
| 09:43:39 |
13.6 |
14 |
8919 |
卖出 |
| 09:43:41 |
13.6 |
23 |
8942 |
卖出 |
| 09:43:45 |
13.6 |
6 |
8948 |
卖出 |
| 09:43:48 |
13.6 |
5 |
8953 |
买入 |
| 09:43:50 |
13.62 |
4 |
8957 |
买入 |
| 09:43:56 |
13.62 |
43 |
9000 |
买入 |
| 09:44:00 |
13.62 |
6 |
9006 |
卖出 |
| 09:44:05 |
13.6 |
10 |
9016 |
卖出 |
| 09:44:09 |
13.63 |
1 |
9017 |
买入 |
| 09:44:14 |
13.63 |
27 |
9044 |
买入 |
| 09:44:20 |
13.63 |
15 |
9059 |
买入 |
| 09:44:35 |
13.65 |
3 |
9062 |
买入 |
| 09:44:38 |
13.63 |
11 |
9073 |
卖出 |
| 09:44:44 |
13.61 |
3 |
9076 |
卖出 |
| 09:44:48 |
13.61 |
2 |
9078 |
买入 |
| 09:44:50 |
13.62 |
7 |
9085 |
买入 |
| 09:45:03 |
13.62 |
12 |
9097 |
卖出 |
| 09:45:05 |
13.62 |
30 |
9127 |
买入 |
| 09:45:08 |
13.63 |
64 |
9191 |
买入 |
| 09:45:12 |
13.64 |
11 |
9202 |
买入 |
| 09:45:14 |
13.64 |
1 |
9203 |
卖出 |
| 09:45:18 |
13.63 |
1 |
9204 |
卖出 |
| 09:45:26 |
13.63 |
17 |
9221 |
卖出 |
| 09:45:32 |
13.63 |
18 |
9239 |
卖出 |
| 09:45:36 |
13.63 |
2 |
9241 |
卖出 |
| 09:45:38 |
13.63 |
8 |
9249 |
卖出 |
| 09:46:09 |
13.61 |
4 |
9253 |
卖出 |
| 09:46:12 |
13.61 |
4 |
9257 |
卖出 |
| 09:46:15 |
13.63 |
20 |
9277 |
买入 |
| 09:46:18 |
13.63 |
54 |
9331 |
卖出 |
| 09:46:21 |
13.63 |
26 |
9357 |
卖出 |
| 09:46:33 |
13.61 |
4 |
9361 |
卖出 |
| 09:46:51 |
13.64 |
63 |
9424 |
买入 |
| 09:46:57 |
13.63 |
27 |
9451 |
卖出 |
| 09:47:00 |
13.63 |
13 |
9464 |
买入 |
| 09:47:03 |
13.63 |
1 |
9465 |
卖出 |
| 09:47:06 |
13.63 |
1 |
9466 |
卖出 |
| 09:47:09 |
13.63 |
8 |
9474 |
卖出 |
| 09:47:18 |
13.63 |
10 |
9484 |
卖出 |
| 09:47:29 |
13.63 |
77 |
9561 |
卖出 |
| 09:47:51 |
13.64 |
2 |
9563 |
卖出 |
| 09:47:54 |
13.64 |
4 |
9567 |
卖出 |
| 09:48:00 |
13.64 |
2 |
9569 |
卖出 |
| 09:48:03 |
13.65 |
1 |
9570 |
买入 |
| 09:48:09 |
13.65 |
36 |
9606 |
买入 |
| 09:48:12 |
13.65 |
104 |
9710 |
买入 |
| 09:48:21 |
13.68 |
5 |
9715 |
买入 |
| 09:48:30 |
13.65 |
6 |
9721 |
卖出 |
| 09:48:36 |
13.68 |
21 |
9742 |
买入 |
| 09:48:45 |
13.69 |
20 |
9762 |
买入 |
| 09:48:48 |
13.68 |
62 |
9824 |
卖出 |
| 09:48:51 |
13.69 |
21 |
9845 |
买入 |
| 09:49:00 |
13.7 |
5 |
9850 |
买入 |
| 09:49:03 |
13.7 |
40 |
9890 |
买入 |
| 09:49:06 |
13.7 |
1 |
9891 |
卖出 |
| 09:49:12 |
13.7 |
1 |
9892 |
卖出 |
| 09:49:15 |
13.7 |
10 |
9902 |
卖出 |
| 09:49:18 |
13.7 |
12 |
9914 |
卖出 |
| 09:49:30 |
13.7 |
24 |
9938 |
买入 |
| 09:49:32 |
13.71 |
25 |
9963 |
买入 |
| 09:49:36 |
13.69 |
15 |
9978 |
卖出 |
| 09:49:42 |
13.69 |
10 |
9988 |
买入 |
| 09:49:48 |
13.69 |
4 |
9992 |
买入 |
| 09:49:53 |
13.67 |
1 |
9993 |
卖出 |
| 09:50:00 |
13.67 |
2 |
9995 |
卖出 |
| 09:50:03 |
13.69 |
57 |
10052 |
买入 |
| 09:50:06 |
13.69 |
1 |
10053 |
买入 |
| 09:50:09 |
13.65 |
20 |
10073 |
卖出 |
| 09:50:12 |
13.67 |
14 |
10087 |
买入 |
| 09:50:15 |
13.68 |
7 |
10094 |
买入 |
| 09:50:18 |
13.67 |
4 |
10098 |
卖出 |
| 09:50:30 |
13.67 |
2 |
10100 |
卖出 |
| 09:50:33 |
13.65 |
4 |
10104 |
卖出 |
| 09:50:45 |
13.67 |
5 |
10109 |
卖出 |