中国卫星[600118]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
25.22 |
13 |
13 |
集合竞价 |
| 09:24:04 |
25.2 |
82 |
82 |
集合竞价 |
| 09:24:40 |
25.18 |
90 |
90 |
集合竞价 |
| 09:24:46 |
25.16 |
141 |
141 |
集合竞价 |
| 09:25:04 |
25.16 |
152 |
293 |
买入 |
| 09:30:02 |
25.15 |
123 |
416 |
卖出 |
| 09:30:05 |
25.15 |
241 |
657 |
买入 |
| 09:30:08 |
25.15 |
84 |
741 |
买入 |
| 09:30:11 |
25.12 |
73 |
814 |
卖出 |
| 09:30:14 |
25.17 |
312 |
1126 |
买入 |
| 09:30:17 |
25.18 |
89 |
1215 |
买入 |
| 09:30:20 |
25.2 |
16 |
1231 |
买入 |
| 09:30:22 |
25.2 |
130 |
1361 |
买入 |
| 09:30:26 |
25.21 |
21 |
1382 |
买入 |
| 09:30:29 |
25.22 |
10 |
1392 |
买入 |
| 09:30:32 |
25.24 |
20 |
1412 |
买入 |
| 09:30:35 |
25.21 |
41 |
1453 |
卖出 |
| 09:30:38 |
25.22 |
1 |
1454 |
卖出 |
| 09:30:41 |
25.3 |
43 |
1497 |
买入 |
| 09:30:44 |
25.26 |
8 |
1505 |
卖出 |
| 09:30:47 |
25.28 |
3 |
1508 |
买入 |
| 09:30:50 |
25.28 |
15 |
1523 |
买入 |
| 09:30:53 |
25.26 |
7 |
1530 |
卖出 |
| 09:30:56 |
25.24 |
68 |
1598 |
卖出 |
| 09:30:59 |
25.2 |
13 |
1611 |
卖出 |
| 09:31:02 |
25.18 |
28 |
1639 |
卖出 |
| 09:31:05 |
25.17 |
35 |
1674 |
卖出 |
| 09:31:08 |
25.18 |
15 |
1689 |
买入 |
| 09:31:11 |
25.18 |
9 |
1698 |
买入 |
| 09:31:14 |
25.18 |
15 |
1713 |
买入 |
| 09:31:17 |
25.21 |
7 |
1720 |
买入 |
| 09:31:20 |
25.21 |
6 |
1726 |
卖出 |
| 09:31:23 |
25.21 |
5 |
1731 |
买入 |
| 09:31:26 |
25.21 |
11 |
1742 |
卖出 |
| 09:31:29 |
25.21 |
51 |
1793 |
卖出 |
| 09:31:32 |
25.23 |
123 |
1916 |
买入 |
| 09:31:35 |
25.24 |
36 |
1952 |
买入 |
| 09:31:38 |
25.21 |
19 |
1971 |
卖出 |
| 09:31:41 |
25.26 |
63 |
2034 |
买入 |
| 09:31:44 |
25.26 |
2 |
2036 |
卖出 |
| 09:31:47 |
25.27 |
6 |
2042 |
买入 |
| 09:31:50 |
25.27 |
16 |
2058 |
买入 |
| 09:31:53 |
25.28 |
1 |
2059 |
买入 |
| 09:31:56 |
25.28 |
55 |
2114 |
卖出 |
| 09:31:59 |
25.29 |
21 |
2135 |
买入 |
| 09:32:02 |
25.25 |
20 |
2155 |
卖出 |
| 09:32:05 |
25.24 |
16 |
2171 |
卖出 |
| 09:32:08 |
25.25 |
4 |
2175 |
买入 |
| 09:32:11 |
25.23 |
24 |
2199 |
卖出 |
| 09:32:14 |
25.21 |
12 |
2211 |
卖出 |
| 09:32:17 |
25.21 |
3 |
2214 |
卖出 |
| 09:32:23 |
25.22 |
2 |
2216 |
买入 |
| 09:32:29 |
25.22 |
11 |
2227 |
买入 |
| 09:32:32 |
25.23 |
20 |
2247 |
买入 |
| 09:32:35 |
25.23 |
22 |
2269 |
卖出 |
| 09:32:38 |
25.23 |
4 |
2273 |
卖出 |
| 09:32:41 |
25.23 |
82 |
2355 |
卖出 |
| 09:32:44 |
25.23 |
15 |
2370 |
买入 |
| 09:32:47 |
25.23 |
5 |
2375 |
买入 |
| 09:32:50 |
25.23 |
29 |
2404 |
买入 |
| 09:32:53 |
25.24 |
17 |
2421 |
买入 |
| 09:32:56 |
25.23 |
31 |
2452 |
卖出 |
| 09:32:59 |
25.23 |
3 |
2455 |
卖出 |
| 09:33:02 |
25.23 |
92 |
2547 |
卖出 |
| 09:33:05 |
25.23 |
61 |
2608 |
买入 |
| 09:33:08 |
25.25 |
15 |
2623 |
买入 |
| 09:33:11 |
25.25 |
21 |
2644 |
买入 |
| 09:33:14 |
25.25 |
5 |
2649 |
买入 |
| 09:33:20 |
25.3 |
55 |
2704 |
买入 |
| 09:33:26 |
25.3 |
6 |
2710 |
买入 |
| 09:33:32 |
25.3 |
55 |
2765 |
买入 |
| 09:33:35 |
25.3 |
21 |
2786 |
买入 |
| 09:33:38 |
25.26 |
26 |
2812 |
卖出 |
| 09:33:41 |
25.31 |
44 |
2856 |
买入 |
| 09:33:44 |
25.3 |
29 |
2885 |
卖出 |
| 09:33:50 |
25.3 |
43 |
2928 |
买入 |
| 09:33:53 |
25.3 |
21 |
2949 |
卖出 |
| 09:33:56 |
25.3 |
186 |
3135 |
卖出 |
| 09:33:59 |
25.3 |
28 |
3163 |
卖出 |
| 09:34:05 |
25.3 |
166 |
3329 |
卖出 |
| 09:34:08 |
25.3 |
20 |
3349 |
买入 |
| 09:34:11 |
25.29 |
6 |
3355 |
卖出 |
| 09:34:14 |
25.27 |
6 |
3361 |
卖出 |
| 09:34:17 |
25.3 |
13 |
3374 |
买入 |
| 09:34:20 |
25.3 |
2 |
3376 |
卖出 |
| 09:34:23 |
25.3 |
14 |
3390 |
卖出 |
| 09:34:26 |
25.26 |
2 |
3392 |
卖出 |
| 09:34:35 |
25.26 |
67 |
3459 |
卖出 |
| 09:34:38 |
25.26 |
64 |
3523 |
买入 |
| 09:34:41 |
25.26 |
7 |
3530 |
卖出 |
| 09:34:44 |
25.26 |
8 |
3538 |
卖出 |
| 09:34:47 |
25.26 |
1 |
3539 |
买入 |
| 09:34:53 |
25.26 |
10 |
3549 |
买入 |
| 09:34:56 |
25.26 |
5 |
3554 |
卖出 |
| 09:35:02 |
25.28 |
11 |
3565 |
买入 |
| 09:35:05 |
25.28 |
110 |
3675 |
买入 |
| 09:35:11 |
25.3 |
39 |
3714 |
买入 |
| 09:35:14 |
25.32 |
51 |
3765 |
买入 |
| 09:35:17 |
25.32 |
12 |
3777 |
买入 |
| 09:35:20 |
25.32 |
27 |
3804 |
买入 |
| 09:35:23 |
25.31 |
24 |
3828 |
卖出 |
| 09:35:26 |
25.35 |
17 |
3845 |
买入 |
| 09:35:29 |
25.32 |
12 |
3857 |
卖出 |
| 09:35:32 |
25.35 |
1 |
3858 |
买入 |
| 09:35:38 |
25.33 |
46 |
3904 |
卖出 |
| 09:35:41 |
25.32 |
13 |
3917 |
卖出 |
| 09:35:44 |
25.33 |
7 |
3924 |
买入 |
| 09:35:47 |
25.33 |
3 |
3927 |
买入 |
| 09:35:50 |
25.33 |
67 |
3994 |
买入 |
| 09:35:53 |
25.33 |
2 |
3996 |
卖出 |
| 09:35:56 |
25.32 |
38 |
4034 |
卖出 |
| 09:35:59 |
25.34 |
20 |
4054 |
买入 |
| 09:36:02 |
25.34 |
4 |
4058 |
买入 |
| 09:36:05 |
25.34 |
15 |
4073 |
买入 |
| 09:36:08 |
25.35 |
28 |
4101 |
买入 |
| 09:36:11 |
25.35 |
82 |
4183 |
买入 |
| 09:36:14 |
25.35 |
25 |
4208 |
卖出 |
| 09:36:17 |
25.36 |
6 |
4214 |
买入 |
| 09:36:20 |
25.35 |
101 |
4315 |
卖出 |
| 09:36:26 |
25.36 |
47 |
4362 |
买入 |
| 09:36:35 |
25.35 |
73 |
4435 |
卖出 |
| 09:36:38 |
25.35 |
47 |
4482 |
卖出 |
| 09:36:41 |
25.36 |
44 |
4526 |
买入 |
| 09:36:44 |
25.33 |
44 |
4570 |
卖出 |
| 09:36:47 |
25.35 |
85 |
4655 |
买入 |
| 09:36:50 |
25.34 |
2 |
4657 |
卖出 |
| 09:36:56 |
25.35 |
5 |
4662 |
买入 |
| 09:36:59 |
25.34 |
23 |
4685 |
卖出 |
| 09:37:05 |
25.34 |
21 |
4706 |
买入 |
| 09:37:08 |
25.35 |
24 |
4730 |
买入 |
| 09:37:11 |
25.36 |
111 |
4841 |
买入 |
| 09:37:14 |
25.36 |
56 |
4897 |
买入 |
| 09:37:17 |
25.37 |
30 |
4927 |
买入 |
| 09:37:20 |
25.36 |
21 |
4948 |
卖出 |
| 09:37:26 |
25.35 |
32 |
4980 |
卖出 |
| 09:37:29 |
25.39 |
50 |
5030 |
买入 |
| 09:37:32 |
25.37 |
16 |
5046 |
卖出 |
| 09:37:38 |
25.37 |
17 |
5063 |
买入 |
| 09:37:41 |
25.37 |
10 |
5073 |
卖出 |
| 09:37:44 |
25.37 |
4 |
5077 |
买入 |
| 09:37:50 |
25.35 |
22 |
5099 |
卖出 |
| 09:37:53 |
25.37 |
16 |
5115 |
买入 |
| 09:37:56 |
25.37 |
16 |
5131 |
买入 |
| 09:37:59 |
25.35 |
15 |
5146 |
卖出 |
| 09:38:02 |
25.37 |
17 |
5163 |
买入 |
| 09:38:05 |
25.35 |
45 |
5208 |
卖出 |
| 09:38:08 |
25.37 |
30 |
5238 |
买入 |
| 09:38:11 |
25.37 |
86 |
5324 |
卖出 |
| 09:38:14 |
25.35 |
66 |
5390 |
卖出 |
| 09:38:17 |
25.38 |
42 |
5432 |
买入 |
| 09:38:20 |
25.35 |
6 |
5438 |
卖出 |
| 09:38:23 |
25.35 |
46 |
5484 |
卖出 |
| 09:38:26 |
25.36 |
4 |
5488 |
买入 |
| 09:38:29 |
25.35 |
54 |
5542 |
卖出 |
| 09:38:32 |
25.35 |
12 |
5554 |
卖出 |
| 09:38:35 |
25.35 |
9 |
5563 |
买入 |
| 09:38:38 |
25.34 |
25 |
5588 |
卖出 |
| 09:38:41 |
25.36 |
83 |
5671 |
买入 |
| 09:38:44 |
25.36 |
50 |
5721 |
买入 |
| 09:38:47 |
25.36 |
38 |
5759 |
买入 |
| 09:38:50 |
25.35 |
3 |
5762 |
卖出 |
| 09:38:53 |
25.35 |
8 |
5770 |
卖出 |
| 09:38:56 |
25.35 |
89 |
5859 |
卖出 |
| 09:38:59 |
25.36 |
54 |
5913 |
买入 |
| 09:39:02 |
25.34 |
1 |
5914 |
卖出 |
| 09:39:05 |
25.33 |
111 |
6025 |
卖出 |
| 09:39:11 |
25.33 |
5 |
6030 |
买入 |
| 09:39:14 |
25.33 |
13 |
6043 |
买入 |
| 09:39:17 |
25.31 |
20 |
6063 |
卖出 |
| 09:39:20 |
25.31 |
2 |
6065 |
卖出 |
| 09:39:23 |
25.3 |
4 |
6069 |
卖出 |
| 09:39:26 |
25.33 |
21 |
6090 |
买入 |
| 09:39:29 |
25.34 |
5 |
6095 |
买入 |
| 09:39:32 |
25.33 |
3 |
6098 |
卖出 |
| 09:39:35 |
25.32 |
101 |
6199 |
卖出 |
| 09:39:38 |
25.35 |
22 |
6221 |
买入 |
| 09:39:41 |
25.35 |
29 |
6250 |
买入 |
| 09:39:44 |
25.35 |
33 |
6283 |
买入 |
| 09:39:47 |
25.37 |
129 |
6412 |
买入 |
| 09:39:50 |
25.37 |
1 |
6413 |
卖出 |
| 09:39:56 |
25.36 |
46 |
6459 |
卖出 |
| 09:40:02 |
25.35 |
2 |
6461 |
卖出 |
| 09:40:05 |
25.35 |
9 |
6470 |
卖出 |
| 09:40:11 |
25.35 |
16 |
6486 |
卖出 |
| 09:40:14 |
25.34 |
31 |
6517 |
卖出 |
| 09:40:17 |
25.35 |
6 |
6523 |
买入 |
| 09:40:20 |
25.32 |
9 |
6532 |
卖出 |
| 09:40:23 |
25.32 |
4 |
6536 |
卖出 |
| 09:40:29 |
25.29 |
5 |
6541 |
卖出 |
| 09:40:32 |
25.28 |
8 |
6549 |
卖出 |
| 09:40:35 |
25.32 |
10 |
6559 |
买入 |
| 09:40:38 |
25.29 |
4 |
6563 |
卖出 |
| 09:40:41 |
25.29 |
1 |
6564 |
卖出 |
| 09:40:44 |
25.29 |
7 |
6571 |
卖出 |
| 09:40:47 |
25.32 |
10 |
6581 |
买入 |
| 09:40:50 |
25.29 |
36 |
6617 |
卖出 |
| 09:40:53 |
25.29 |
4 |
6621 |
买入 |
| 09:40:59 |
25.31 |
1 |
6622 |
买入 |
| 09:41:02 |
25.32 |
67 |
6689 |
买入 |
| 09:41:05 |
25.35 |
152 |
6841 |
买入 |
| 09:41:08 |
25.37 |
131 |
6972 |
买入 |
| 09:41:11 |
25.37 |
25 |
6997 |
买入 |
| 09:41:14 |
25.37 |
7 |
7004 |
买入 |
| 09:41:17 |
25.34 |
17 |
7021 |
卖出 |
| 09:41:20 |
25.32 |
1 |
7022 |
卖出 |
| 09:41:23 |
25.32 |
24 |
7046 |
卖出 |
| 09:41:26 |
25.34 |
11 |
7057 |
买入 |
| 09:41:29 |
25.34 |
1 |
7058 |
卖出 |
| 09:41:35 |
25.34 |
1 |
7059 |
卖出 |
| 09:41:44 |
25.33 |
3 |
7062 |
买入 |
| 09:41:53 |
25.32 |
9 |
7071 |
卖出 |
| 09:41:56 |
25.32 |
9 |
7080 |
买入 |
| 09:41:59 |
25.33 |
100 |
7180 |
买入 |
| 09:42:02 |
25.33 |
12 |
7192 |
买入 |
| 09:42:08 |
25.33 |
21 |
7213 |
卖出 |
| 09:42:11 |
25.34 |
18 |
7231 |
买入 |
| 09:42:17 |
25.33 |
10 |
7241 |
卖出 |
| 09:42:20 |
25.35 |
12 |
7253 |
买入 |
| 09:42:23 |
25.31 |
25 |
7278 |
卖出 |
| 09:42:26 |
25.31 |
35 |
7313 |
买入 |
| 09:42:29 |
25.3 |
39 |
7352 |
卖出 |
| 09:42:35 |
25.3 |
1 |
7353 |
买入 |
| 09:42:38 |
25.3 |
25 |
7378 |
买入 |
| 09:42:41 |
25.3 |
42 |
7420 |
买入 |
| 09:42:44 |
25.31 |
45 |
7465 |
买入 |
| 09:42:47 |
25.31 |
1 |
7466 |
买入 |
| 09:42:50 |
25.3 |
1 |
7467 |
卖出 |
| 09:42:56 |
25.31 |
50 |
7517 |
买入 |
| 09:42:59 |
25.31 |
2 |
7519 |
买入 |
| 09:43:02 |
25.31 |
9 |
7528 |
买入 |
| 09:43:05 |
25.31 |
1 |
7529 |
买入 |
| 09:43:08 |
25.3 |
14 |
7543 |
卖出 |
| 09:43:11 |
25.31 |
6 |
7549 |
买入 |
| 09:43:14 |
25.3 |
20 |
7569 |
卖出 |
| 09:43:17 |
25.3 |
15 |
7584 |
卖出 |
| 09:43:20 |
25.3 |
7 |
7591 |
卖出 |
| 09:43:26 |
25.3 |
4 |
7595 |
卖出 |
| 09:43:29 |
25.3 |
99 |
7694 |
卖出 |
| 09:43:32 |
25.29 |
1 |
7695 |
卖出 |
| 09:43:35 |
25.3 |
1 |
7696 |
买入 |
| 09:43:38 |
25.29 |
12 |
7708 |
卖出 |
| 09:43:41 |
25.29 |
41 |
7749 |
卖出 |
| 09:43:47 |
25.29 |
7 |
7756 |
卖出 |
| 09:43:50 |
25.29 |
92 |
7848 |
卖出 |
| 09:43:53 |
25.29 |
5 |
7853 |
卖出 |
| 09:43:56 |
25.29 |
5 |
7858 |
卖出 |
| 09:43:59 |
25.29 |
1 |
7859 |
买入 |
| 09:44:02 |
25.31 |
67 |
7926 |
买入 |
| 09:44:05 |
25.34 |
53 |
7979 |
买入 |
| 09:44:08 |
25.34 |
10 |
7989 |
买入 |
| 09:44:11 |
25.35 |
22 |
8011 |
买入 |
| 09:44:14 |
25.36 |
72 |
8083 |
买入 |
| 09:44:17 |
25.35 |
13 |
8096 |
卖出 |
| 09:44:20 |
25.35 |
5 |
8101 |
卖出 |
| 09:44:23 |
25.35 |
1 |
8102 |
卖出 |
| 09:44:26 |
25.36 |
5 |
8107 |
买入 |
| 09:44:29 |
25.36 |
2 |
8109 |
卖出 |
| 09:44:32 |
25.36 |
4 |
8113 |
卖出 |
| 09:44:38 |
25.36 |
2 |
8115 |
买入 |
| 09:44:50 |
25.36 |
21 |
8136 |
买入 |
| 09:44:53 |
25.36 |
21 |
8157 |
买入 |
| 09:44:56 |
25.35 |
19 |
8176 |
卖出 |
| 09:44:59 |
25.36 |
5 |
8181 |
买入 |
| 09:45:02 |
25.36 |
13 |
8194 |
卖出 |
| 09:45:08 |
25.36 |
62 |
8256 |
卖出 |
| 09:45:17 |
25.36 |
1 |
8257 |
买入 |
| 09:45:20 |
25.35 |
3 |
8260 |
卖出 |
| 09:45:23 |
25.35 |
1 |
8261 |
买入 |
| 09:45:29 |
25.35 |
10 |
8271 |
买入 |
| 09:45:35 |
25.33 |
3 |
8274 |
卖出 |
| 09:45:38 |
25.35 |
72 |
8346 |
买入 |
| 09:45:41 |
25.33 |
12 |
8358 |
卖出 |
| 09:45:44 |
25.32 |
10 |
8368 |
卖出 |
| 09:45:47 |
25.35 |
25 |
8393 |
买入 |
| 09:45:50 |
25.35 |
2 |
8395 |
买入 |
| 09:45:53 |
25.34 |
1 |
8396 |
卖出 |
| 09:45:56 |
25.36 |
72 |
8468 |
买入 |
| 09:45:59 |
25.36 |
13 |
8481 |
买入 |
| 09:46:02 |
25.37 |
33 |
8514 |
买入 |
| 09:46:05 |
25.36 |
68 |
8582 |
卖出 |
| 09:46:08 |
25.36 |
10 |
8592 |
买入 |
| 09:46:11 |
25.34 |
34 |
8626 |
卖出 |
| 09:46:14 |
25.36 |
21 |
8647 |
买入 |
| 09:46:17 |
25.36 |
7 |
8654 |
买入 |
| 09:46:20 |
25.36 |
4 |
8658 |
买入 |
| 09:46:23 |
25.35 |
4 |
8662 |
卖出 |
| 09:46:26 |
25.35 |
9 |
8671 |
买入 |
| 09:46:29 |
25.35 |
12 |
8683 |
买入 |
| 09:46:32 |
25.35 |
32 |
8715 |
买入 |
| 09:46:35 |
25.35 |
26 |
8741 |
买入 |
| 09:46:38 |
25.34 |
2 |
8743 |
卖出 |
| 09:46:41 |
25.35 |
21 |
8764 |
买入 |
| 09:46:44 |
25.35 |
2 |
8766 |
买入 |
| 09:46:47 |
25.36 |
2 |
8768 |
买入 |
| 09:46:50 |
25.36 |
45 |
8813 |
买入 |
| 09:46:53 |
25.36 |
5 |
8818 |
买入 |
| 09:46:59 |
25.36 |
1 |
8819 |
买入 |
| 09:47:02 |
25.35 |
7 |
8826 |
买入 |
| 09:47:05 |
25.35 |
1 |
8827 |
买入 |
| 09:47:08 |
25.35 |
18 |
8845 |
买入 |