航天动力[600343]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
11.4 |
5 |
5 |
集合竞价 |
| 09:15:10 |
11.35 |
22 |
22 |
集合竞价 |
| 09:15:52 |
11.4 |
29 |
29 |
集合竞价 |
| 09:17:01 |
11.16 |
450 |
450 |
集合竞价 |
| 09:18:34 |
11.4 |
29 |
29 |
集合竞价 |
| 09:19:28 |
11.35 |
22 |
22 |
集合竞价 |
| 09:21:16 |
11.39 |
48 |
48 |
集合竞价 |
| 09:21:55 |
11.35 |
60 |
60 |
集合竞价 |
| 09:24:43 |
11.33 |
123 |
123 |
集合竞价 |
| 09:24:49 |
11.31 |
221 |
221 |
集合竞价 |
| 09:24:52 |
11.35 |
290 |
290 |
集合竞价 |
| 09:25:06 |
11.35 |
526 |
816 |
买入 |
| 09:30:01 |
11.31 |
34 |
850 |
卖出 |
| 09:30:04 |
11.33 |
102 |
952 |
买入 |
| 09:30:07 |
11.34 |
106 |
1058 |
买入 |
| 09:30:10 |
11.34 |
102 |
1160 |
买入 |
| 09:30:13 |
11.33 |
37 |
1197 |
卖出 |
| 09:30:16 |
11.34 |
54 |
1251 |
买入 |
| 09:30:19 |
11.34 |
25 |
1276 |
买入 |
| 09:30:22 |
11.34 |
10 |
1286 |
卖出 |
| 09:30:28 |
11.35 |
11 |
1297 |
买入 |
| 09:30:31 |
11.34 |
20 |
1317 |
卖出 |
| 09:30:37 |
11.34 |
91 |
1408 |
卖出 |
| 09:30:40 |
11.32 |
147 |
1555 |
卖出 |
| 09:30:43 |
11.35 |
165 |
1720 |
买入 |
| 09:30:46 |
11.35 |
1 |
1721 |
卖出 |
| 09:30:52 |
11.35 |
19 |
1740 |
卖出 |
| 09:30:55 |
11.35 |
133 |
1873 |
卖出 |
| 09:30:58 |
11.35 |
10 |
1883 |
买入 |
| 09:31:01 |
11.33 |
105 |
1988 |
卖出 |
| 09:31:04 |
11.33 |
2 |
1990 |
卖出 |
| 09:31:07 |
11.33 |
64 |
2054 |
买入 |
| 09:31:10 |
11.34 |
15 |
2069 |
卖出 |
| 09:31:13 |
11.33 |
2 |
2071 |
卖出 |
| 09:31:16 |
11.35 |
11 |
2082 |
买入 |
| 09:31:22 |
11.34 |
10 |
2092 |
买入 |
| 09:31:28 |
11.35 |
189 |
2281 |
买入 |
| 09:31:31 |
11.33 |
32 |
2313 |
卖出 |
| 09:31:34 |
11.33 |
38 |
2351 |
卖出 |
| 09:31:37 |
11.33 |
89 |
2440 |
卖出 |
| 09:31:40 |
11.33 |
3 |
2443 |
卖出 |
| 09:31:43 |
11.35 |
12 |
2455 |
买入 |
| 09:31:49 |
11.34 |
48 |
2503 |
卖出 |
| 09:31:52 |
11.34 |
9 |
2512 |
卖出 |
| 09:31:55 |
11.35 |
121 |
2633 |
买入 |
| 09:31:58 |
11.36 |
3 |
2636 |
买入 |
| 09:32:01 |
11.36 |
41 |
2677 |
买入 |
| 09:32:04 |
11.36 |
13 |
2690 |
买入 |
| 09:32:07 |
11.37 |
434 |
3124 |
买入 |
| 09:32:10 |
11.37 |
18 |
3142 |
买入 |
| 09:32:13 |
11.37 |
37 |
3179 |
买入 |
| 09:32:16 |
11.37 |
287 |
3466 |
买入 |
| 09:32:19 |
11.39 |
79 |
3545 |
买入 |
| 09:32:22 |
11.38 |
1 |
3546 |
卖出 |
| 09:32:25 |
11.39 |
4 |
3550 |
买入 |
| 09:32:28 |
11.39 |
52 |
3602 |
买入 |
| 09:32:31 |
11.39 |
20 |
3622 |
买入 |
| 09:32:34 |
11.38 |
41 |
3663 |
卖出 |
| 09:32:37 |
11.38 |
12 |
3675 |
买入 |
| 09:32:40 |
11.38 |
10 |
3685 |
买入 |
| 09:32:43 |
11.39 |
25 |
3710 |
买入 |
| 09:32:46 |
11.39 |
105 |
3815 |
买入 |
| 09:32:49 |
11.38 |
21 |
3836 |
卖出 |
| 09:32:52 |
11.39 |
85 |
3921 |
买入 |
| 09:32:55 |
11.38 |
100 |
4021 |
卖出 |
| 09:32:58 |
11.39 |
286 |
4307 |
买入 |
| 09:33:01 |
11.4 |
27 |
4334 |
买入 |
| 09:33:04 |
11.4 |
12 |
4346 |
买入 |
| 09:33:07 |
11.41 |
85 |
4431 |
买入 |
| 09:33:10 |
11.41 |
133 |
4564 |
买入 |
| 09:33:13 |
11.41 |
16 |
4580 |
买入 |
| 09:33:16 |
11.42 |
7 |
4587 |
买入 |
| 09:33:19 |
11.42 |
16 |
4603 |
买入 |
| 09:33:25 |
11.44 |
13 |
4616 |
买入 |
| 09:33:28 |
11.44 |
9 |
4625 |
买入 |
| 09:33:31 |
11.45 |
152 |
4777 |
买入 |
| 09:33:34 |
11.45 |
104 |
4881 |
卖出 |
| 09:33:37 |
11.45 |
168 |
5049 |
卖出 |
| 09:33:40 |
11.45 |
16 |
5065 |
卖出 |
| 09:33:43 |
11.45 |
28 |
5093 |
卖出 |
| 09:33:46 |
11.45 |
127 |
5220 |
卖出 |
| 09:33:49 |
11.44 |
75 |
5295 |
卖出 |
| 09:33:52 |
11.44 |
22 |
5317 |
卖出 |
| 09:33:55 |
11.44 |
7 |
5324 |
卖出 |
| 09:33:58 |
11.46 |
55 |
5379 |
买入 |
| 09:34:01 |
11.44 |
23 |
5402 |
卖出 |
| 09:34:04 |
11.45 |
131 |
5533 |
买入 |
| 09:34:07 |
11.45 |
303 |
5836 |
卖出 |
| 09:34:10 |
11.45 |
1 |
5837 |
卖出 |
| 09:34:13 |
11.44 |
70 |
5907 |
卖出 |
| 09:34:16 |
11.44 |
1 |
5908 |
卖出 |
| 09:34:19 |
11.44 |
46 |
5954 |
卖出 |
| 09:34:22 |
11.44 |
207 |
6161 |
买入 |
| 09:34:25 |
11.44 |
1 |
6162 |
买入 |
| 09:34:28 |
11.44 |
165 |
6327 |
买入 |
| 09:34:31 |
11.44 |
12 |
6339 |
买入 |
| 09:34:34 |
11.44 |
6 |
6345 |
买入 |
| 09:34:37 |
11.42 |
24 |
6369 |
卖出 |
| 09:34:40 |
11.42 |
3 |
6372 |
卖出 |
| 09:34:43 |
11.42 |
82 |
6454 |
卖出 |
| 09:34:49 |
11.43 |
236 |
6690 |
买入 |
| 09:34:52 |
11.43 |
28 |
6718 |
卖出 |
| 09:34:55 |
11.44 |
6 |
6724 |
买入 |
| 09:35:01 |
11.45 |
269 |
6993 |
买入 |
| 09:35:04 |
11.45 |
30 |
7023 |
卖出 |
| 09:35:07 |
11.46 |
167 |
7190 |
买入 |
| 09:35:10 |
11.48 |
20 |
7210 |
买入 |
| 09:35:13 |
11.46 |
20 |
7230 |
卖出 |
| 09:35:16 |
11.49 |
29 |
7259 |
买入 |
| 09:35:19 |
11.5 |
381 |
7640 |
买入 |
| 09:35:22 |
11.53 |
115 |
7755 |
买入 |
| 09:35:25 |
11.51 |
38 |
7793 |
卖出 |
| 09:35:28 |
11.52 |
54 |
7847 |
买入 |
| 09:35:31 |
11.5 |
91 |
7938 |
卖出 |
| 09:35:34 |
11.53 |
100 |
8038 |
买入 |
| 09:35:37 |
11.53 |
27 |
8065 |
买入 |
| 09:35:40 |
11.53 |
84 |
8149 |
买入 |
| 09:35:43 |
11.5 |
103 |
8252 |
卖出 |
| 09:35:46 |
11.49 |
101 |
8353 |
卖出 |
| 09:35:49 |
11.51 |
137 |
8490 |
买入 |
| 09:35:52 |
11.49 |
15 |
8505 |
卖出 |
| 09:35:55 |
11.48 |
14 |
8519 |
卖出 |
| 09:35:58 |
11.48 |
57 |
8576 |
买入 |
| 09:36:01 |
11.48 |
1 |
8577 |
卖出 |
| 09:36:04 |
11.48 |
160 |
8737 |
卖出 |
| 09:36:07 |
11.48 |
215 |
8952 |
买入 |
| 09:36:10 |
11.48 |
52 |
9004 |
买入 |
| 09:36:13 |
11.48 |
85 |
9089 |
买入 |
| 09:36:16 |
11.48 |
176 |
9265 |
买入 |
| 09:36:19 |
11.47 |
58 |
9323 |
卖出 |
| 09:36:22 |
11.47 |
18 |
9341 |
卖出 |
| 09:36:25 |
11.47 |
25 |
9366 |
卖出 |
| 09:36:28 |
11.48 |
124 |
9490 |
买入 |
| 09:36:31 |
11.48 |
50 |
9540 |
卖出 |
| 09:36:34 |
11.49 |
12 |
9552 |
买入 |
| 09:36:37 |
11.48 |
40 |
9592 |
卖出 |
| 09:36:40 |
11.49 |
76 |
9668 |
买入 |
| 09:36:43 |
11.49 |
51 |
9719 |
买入 |
| 09:36:46 |
11.48 |
161 |
9880 |
卖出 |
| 09:36:49 |
11.48 |
42 |
9922 |
卖出 |
| 09:36:52 |
11.49 |
67 |
9989 |
买入 |
| 09:36:55 |
11.49 |
5 |
9994 |
卖出 |
| 09:36:58 |
11.5 |
153 |
10147 |
买入 |
| 09:37:04 |
11.5 |
144 |
10291 |
卖出 |
| 09:37:07 |
11.49 |
220 |
10511 |
卖出 |
| 09:37:10 |
11.49 |
282 |
10793 |
卖出 |
| 09:37:13 |
11.49 |
222 |
11015 |
卖出 |
| 09:37:16 |
11.49 |
6 |
11021 |
卖出 |
| 09:37:19 |
11.5 |
232 |
11253 |
买入 |
| 09:37:22 |
11.49 |
8 |
11261 |
买入 |
| 09:37:25 |
11.49 |
75 |
11336 |
买入 |
| 09:37:28 |
11.47 |
361 |
11697 |
卖出 |
| 09:37:31 |
11.46 |
153 |
11850 |
卖出 |
| 09:37:34 |
11.45 |
20 |
11870 |
卖出 |
| 09:37:37 |
11.45 |
5 |
11875 |
卖出 |
| 09:37:43 |
11.43 |
600 |
12475 |
卖出 |
| 09:37:46 |
11.45 |
10 |
12485 |
买入 |
| 09:37:49 |
11.45 |
50 |
12535 |
买入 |
| 09:37:52 |
11.45 |
38 |
12573 |
买入 |
| 09:38:01 |
11.45 |
2 |
12575 |
买入 |
| 09:38:04 |
11.44 |
24 |
12599 |
卖出 |
| 09:38:07 |
11.45 |
68 |
12667 |
买入 |
| 09:38:10 |
11.45 |
27 |
12694 |
买入 |
| 09:38:13 |
11.44 |
15 |
12709 |
卖出 |
| 09:38:16 |
11.44 |
70 |
12779 |
卖出 |
| 09:38:19 |
11.43 |
4 |
12783 |
卖出 |
| 09:38:22 |
11.43 |
12 |
12795 |
卖出 |
| 09:38:25 |
11.44 |
66 |
12861 |
买入 |
| 09:38:28 |
11.43 |
88 |
12949 |
卖出 |
| 09:38:31 |
11.43 |
6 |
12955 |
卖出 |
| 09:38:34 |
11.43 |
3 |
12958 |
卖出 |
| 09:38:37 |
11.43 |
188 |
13146 |
卖出 |
| 09:38:40 |
11.43 |
41 |
13187 |
卖出 |
| 09:38:43 |
11.44 |
15 |
13202 |
买入 |
| 09:38:46 |
11.43 |
90 |
13292 |
卖出 |
| 09:38:49 |
11.43 |
15 |
13307 |
买入 |
| 09:38:52 |
11.42 |
101 |
13408 |
卖出 |
| 09:38:55 |
11.43 |
6 |
13414 |
卖出 |
| 09:38:58 |
11.42 |
202 |
13616 |
卖出 |
| 09:39:01 |
11.45 |
13 |
13629 |
买入 |
| 09:39:04 |
11.43 |
11 |
13640 |
卖出 |
| 09:39:07 |
11.43 |
3 |
13643 |
卖出 |
| 09:39:10 |
11.43 |
26 |
13669 |
卖出 |
| 09:39:16 |
11.44 |
2 |
13671 |
买入 |
| 09:39:19 |
11.44 |
24 |
13695 |
卖出 |
| 09:39:22 |
11.45 |
169 |
13864 |
买入 |
| 09:39:25 |
11.45 |
125 |
13989 |
卖出 |
| 09:39:31 |
11.45 |
20 |
14009 |
买入 |
| 09:39:37 |
11.45 |
113 |
14122 |
买入 |
| 09:39:43 |
11.45 |
7 |
14129 |
卖出 |
| 09:39:49 |
11.46 |
36 |
14165 |
买入 |
| 09:39:52 |
11.45 |
6 |
14171 |
卖出 |
| 09:39:55 |
11.46 |
23 |
14194 |
买入 |
| 09:39:58 |
11.47 |
8 |
14202 |
买入 |
| 09:40:01 |
11.46 |
50 |
14252 |
卖出 |
| 09:40:04 |
11.45 |
193 |
14445 |
卖出 |
| 09:40:07 |
11.45 |
7 |
14452 |
买入 |
| 09:40:10 |
11.44 |
23 |
14475 |
卖出 |
| 09:40:13 |
11.44 |
111 |
14586 |
卖出 |
| 09:40:16 |
11.42 |
130 |
14716 |
卖出 |
| 09:40:19 |
11.42 |
103 |
14819 |
卖出 |
| 09:40:22 |
11.42 |
20 |
14839 |
买入 |
| 09:40:25 |
11.41 |
10 |
14849 |
卖出 |
| 09:40:28 |
11.41 |
13 |
14862 |
卖出 |
| 09:40:34 |
11.41 |
20 |
14882 |
卖出 |
| 09:40:37 |
11.42 |
11 |
14893 |
买入 |
| 09:40:40 |
11.41 |
25 |
14918 |
卖出 |
| 09:40:43 |
11.41 |
8 |
14926 |
买入 |
| 09:40:46 |
11.41 |
27 |
14953 |
买入 |
| 09:40:52 |
11.42 |
106 |
15059 |
买入 |
| 09:40:55 |
11.42 |
5 |
15064 |
卖出 |
| 09:41:01 |
11.42 |
65 |
15129 |
卖出 |
| 09:41:04 |
11.41 |
75 |
15204 |
卖出 |
| 09:41:07 |
11.44 |
16 |
15220 |
买入 |
| 09:41:10 |
11.42 |
2 |
15222 |
卖出 |
| 09:41:16 |
11.42 |
5 |
15227 |
卖出 |
| 09:41:19 |
11.42 |
13 |
15240 |
卖出 |
| 09:41:25 |
11.42 |
26 |
15266 |
买入 |
| 09:41:31 |
11.42 |
45 |
15311 |
买入 |
| 09:41:37 |
11.42 |
18 |
15329 |
卖出 |
| 09:41:40 |
11.42 |
20 |
15349 |
卖出 |
| 09:41:43 |
11.43 |
5 |
15354 |
买入 |
| 09:41:46 |
11.42 |
80 |
15434 |
卖出 |
| 09:41:49 |
11.43 |
131 |
15565 |
买入 |
| 09:41:52 |
11.43 |
5 |
15570 |
买入 |
| 09:41:55 |
11.43 |
38 |
15608 |
买入 |
| 09:42:01 |
11.43 |
77 |
15685 |
买入 |
| 09:42:04 |
11.44 |
98 |
15783 |
买入 |
| 09:42:07 |
11.44 |
4 |
15787 |
买入 |
| 09:42:10 |
11.44 |
11 |
15798 |
买入 |
| 09:42:13 |
11.43 |
23 |
15821 |
卖出 |
| 09:42:19 |
11.44 |
13 |
15834 |
买入 |
| 09:42:22 |
11.44 |
10 |
15844 |
买入 |
| 09:42:25 |
11.44 |
5 |
15849 |
买入 |
| 09:42:28 |
11.43 |
53 |
15902 |
卖出 |
| 09:42:31 |
11.43 |
5 |
15907 |
卖出 |
| 09:42:34 |
11.43 |
251 |
16158 |
卖出 |
| 09:42:37 |
11.42 |
473 |
16631 |
卖出 |
| 09:42:43 |
11.43 |
3 |
16634 |
买入 |
| 09:42:46 |
11.43 |
16 |
16650 |
买入 |
| 09:42:55 |
11.42 |
5 |
16655 |
买入 |
| 09:42:58 |
11.43 |
16 |
16671 |
买入 |
| 09:43:07 |
11.43 |
49 |
16720 |
买入 |
| 09:43:10 |
11.42 |
54 |
16774 |
卖出 |
| 09:43:13 |
11.42 |
29 |
16803 |
买入 |
| 09:43:16 |
11.42 |
84 |
16887 |
买入 |
| 09:43:22 |
11.43 |
28 |
16915 |
买入 |
| 09:43:31 |
11.42 |
10 |
16925 |
卖出 |
| 09:43:34 |
11.43 |
5 |
16930 |
买入 |
| 09:43:37 |
11.41 |
37 |
16967 |
卖出 |
| 09:43:40 |
11.41 |
21 |
16988 |
卖出 |
| 09:43:43 |
11.41 |
5 |
16993 |
卖出 |
| 09:43:52 |
11.4 |
105 |
17098 |
卖出 |
| 09:43:55 |
11.43 |
4 |
17102 |
买入 |
| 09:43:58 |
11.43 |
17 |
17119 |
买入 |
| 09:44:01 |
11.41 |
64 |
17183 |
卖出 |
| 09:44:04 |
11.41 |
175 |
17358 |
买入 |
| 09:44:07 |
11.43 |
23 |
17381 |
买入 |
| 09:44:10 |
11.42 |
4 |
17385 |
卖出 |
| 09:44:13 |
11.42 |
21 |
17406 |
买入 |
| 09:44:16 |
11.42 |
47 |
17453 |
卖出 |
| 09:44:19 |
11.41 |
9 |
17462 |
卖出 |
| 09:44:22 |
11.42 |
15 |
17477 |
买入 |
| 09:44:25 |
11.42 |
62 |
17539 |
卖出 |
| 09:44:28 |
11.44 |
864 |
18403 |
买入 |
| 09:44:31 |
11.45 |
7 |
18410 |
买入 |
| 09:44:37 |
11.44 |
1 |
18411 |
卖出 |
| 09:44:40 |
11.44 |
35 |
18446 |
买入 |
| 09:44:46 |
11.43 |
35 |
18481 |
卖出 |
| 09:44:52 |
11.43 |
9 |
18490 |
买入 |
| 09:44:58 |
11.44 |
138 |
18628 |
买入 |
| 09:45:01 |
11.42 |
1 |
18629 |
卖出 |
| 09:45:04 |
11.42 |
43 |
18672 |
卖出 |
| 09:45:07 |
11.42 |
59 |
18731 |
卖出 |
| 09:45:10 |
11.42 |
15 |
18746 |
卖出 |
| 09:45:13 |
11.42 |
20 |
18766 |
卖出 |
| 09:45:19 |
11.43 |
2 |
18768 |
卖出 |
| 09:45:22 |
11.43 |
71 |
18839 |
卖出 |
| 09:45:28 |
11.43 |
10 |
18849 |
卖出 |
| 09:45:31 |
11.43 |
8 |
18857 |
卖出 |
| 09:45:40 |
11.42 |
6 |
18863 |
卖出 |
| 09:45:43 |
11.42 |
138 |
19001 |
卖出 |
| 09:45:49 |
11.42 |
10 |
19011 |
卖出 |
| 09:45:52 |
11.42 |
14 |
19025 |
卖出 |
| 09:45:55 |
11.43 |
13 |
19038 |
买入 |
| 09:45:58 |
11.43 |
39 |
19077 |
买入 |
| 09:46:04 |
11.43 |
13 |
19090 |
买入 |
| 09:46:07 |
11.43 |
83 |
19173 |
买入 |
| 09:46:10 |
11.43 |
8 |
19181 |
买入 |
| 09:46:13 |
11.43 |
5 |
19186 |
买入 |
| 09:46:16 |
11.43 |
34 |
19220 |
买入 |
| 09:46:19 |
11.42 |
180 |
19400 |
卖出 |
| 09:46:28 |
11.42 |
27 |
19427 |
买入 |
| 09:46:40 |
11.42 |
33 |
19460 |
买入 |
| 09:46:43 |
11.43 |
20 |
19480 |
买入 |
| 09:46:46 |
11.42 |
52 |
19532 |
卖出 |
| 09:46:49 |
11.42 |
1 |
19533 |
卖出 |
| 09:46:52 |
11.42 |
46 |
19579 |
卖出 |
| 09:46:55 |
11.42 |
40 |
19619 |
买入 |
| 09:46:58 |
11.42 |
87 |
19706 |
卖出 |