卫星化学[002648]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
40.8 |
12 |
12 |
集合竞价 |
| 09:15:18 |
40.8 |
13 |
13 |
集合竞价 |
| 09:15:36 |
40.8 |
16 |
16 |
集合竞价 |
| 09:18:18 |
40.8 |
16 |
16 |
集合竞价 |
| 09:18:27 |
40.8 |
16 |
16 |
集合竞价 |
| 09:19:03 |
40.8 |
17 |
17 |
集合竞价 |
| 09:19:12 |
40.8 |
17 |
17 |
集合竞价 |
| 09:19:39 |
40.8 |
34 |
34 |
集合竞价 |
| 09:19:48 |
40.8 |
38 |
38 |
集合竞价 |
| 09:19:57 |
40.8 |
39 |
39 |
集合竞价 |
| 09:20:09 |
40.8 |
42 |
42 |
集合竞价 |
| 09:20:18 |
40.8 |
43 |
43 |
集合竞价 |
| 09:20:54 |
40.8 |
43 |
43 |
集合竞价 |
| 09:21:48 |
40.7 |
55 |
55 |
集合竞价 |
| 09:21:57 |
40.75 |
55 |
55 |
集合竞价 |
| 09:22:06 |
40.7 |
63 |
63 |
集合竞价 |
| 09:22:15 |
40.7 |
66 |
66 |
集合竞价 |
| 09:22:24 |
40.7 |
66 |
66 |
集合竞价 |
| 09:22:33 |
40.7 |
68 |
68 |
集合竞价 |
| 09:22:42 |
40.58 |
75 |
75 |
集合竞价 |
| 09:22:51 |
40.58 |
76 |
76 |
集合竞价 |
| 09:23:00 |
40.62 |
77 |
77 |
集合竞价 |
| 09:23:18 |
40.7 |
90 |
90 |
集合竞价 |
| 09:23:27 |
40.7 |
95 |
95 |
集合竞价 |
| 09:23:36 |
40.7 |
100 |
100 |
集合竞价 |
| 09:23:45 |
40.7 |
103 |
103 |
集合竞价 |
| 09:23:54 |
40.68 |
103 |
103 |
集合竞价 |
| 09:24:03 |
40.7 |
113 |
113 |
集合竞价 |
| 09:24:12 |
40.7 |
121 |
121 |
集合竞价 |
| 09:24:21 |
40.7 |
124 |
124 |
集合竞价 |
| 09:24:30 |
40.7 |
125 |
125 |
集合竞价 |
| 09:24:39 |
40.68 |
138 |
138 |
集合竞价 |
| 09:24:48 |
40.68 |
151 |
151 |
集合竞价 |
| 09:24:57 |
40.78 |
180 |
180 |
集合竞价 |
| 09:25:00 |
41 |
257 |
437 |
买入 |
| 09:30:00 |
40.9 |
36 |
473 |
卖出 |
| 09:30:03 |
41 |
302 |
775 |
买入 |
| 09:30:06 |
41.01 |
70 |
845 |
买入 |
| 09:30:09 |
40.97 |
106 |
951 |
卖出 |
| 09:30:12 |
40.9 |
26 |
977 |
卖出 |
| 09:30:15 |
40.9 |
29 |
1006 |
卖出 |
| 09:30:18 |
40.76 |
376 |
1382 |
卖出 |
| 09:30:21 |
40.66 |
233 |
1615 |
卖出 |
| 09:30:24 |
40.69 |
149 |
1764 |
买入 |
| 09:30:27 |
40.72 |
16 |
1780 |
买入 |
| 09:30:30 |
40.74 |
35 |
1815 |
买入 |
| 09:30:33 |
40.71 |
80 |
1895 |
卖出 |
| 09:30:36 |
40.65 |
81 |
1976 |
卖出 |
| 09:30:39 |
40.8 |
95 |
2071 |
买入 |
| 09:30:42 |
40.67 |
77 |
2148 |
卖出 |
| 09:30:45 |
40.69 |
97 |
2245 |
买入 |
| 09:30:48 |
40.75 |
50 |
2295 |
买入 |
| 09:30:51 |
40.79 |
52 |
2347 |
买入 |
| 09:30:54 |
40.75 |
114 |
2461 |
卖出 |
| 09:30:57 |
40.8 |
89 |
2550 |
买入 |
| 09:31:00 |
40.75 |
48 |
2598 |
卖出 |
| 09:31:03 |
40.8 |
32 |
2630 |
买入 |
| 09:31:06 |
40.8 |
20 |
2650 |
买入 |
| 09:31:09 |
40.82 |
11 |
2661 |
买入 |
| 09:31:12 |
40.83 |
48 |
2709 |
买入 |
| 09:31:15 |
40.9 |
35 |
2744 |
买入 |
| 09:31:18 |
40.9 |
12 |
2756 |
买入 |
| 09:31:21 |
40.9 |
32 |
2788 |
买入 |
| 09:31:24 |
40.9 |
70 |
2858 |
买入 |
| 09:31:27 |
40.9 |
121 |
2979 |
卖出 |
| 09:31:30 |
40.96 |
3 |
2982 |
买入 |
| 09:31:33 |
41 |
392 |
3374 |
买入 |
| 09:31:36 |
40.95 |
75 |
3449 |
卖出 |
| 09:31:39 |
40.93 |
245 |
3694 |
卖出 |
| 09:31:42 |
40.98 |
20 |
3714 |
买入 |
| 09:31:45 |
40.99 |
23 |
3737 |
买入 |
| 09:31:48 |
40.97 |
9 |
3746 |
卖出 |
| 09:31:51 |
41 |
60 |
3806 |
买入 |
| 09:31:54 |
41 |
43 |
3849 |
买入 |
| 09:31:57 |
41 |
20 |
3869 |
买入 |
| 09:32:00 |
40.99 |
62 |
3931 |
卖出 |
| 09:32:03 |
41.05 |
14 |
3945 |
买入 |
| 09:32:06 |
41 |
87 |
4032 |
卖出 |
| 09:32:09 |
41.03 |
40 |
4072 |
买入 |
| 09:32:12 |
41.03 |
17 |
4089 |
卖出 |
| 09:32:15 |
41 |
30 |
4119 |
卖出 |
| 09:32:18 |
41.03 |
63 |
4182 |
买入 |
| 09:32:21 |
41.03 |
28 |
4210 |
卖出 |
| 09:32:24 |
41.04 |
19 |
4229 |
买入 |
| 09:32:27 |
41 |
101 |
4330 |
卖出 |
| 09:32:30 |
41.05 |
17 |
4347 |
买入 |
| 09:32:33 |
41.05 |
31 |
4378 |
买入 |
| 09:32:36 |
41.03 |
28 |
4406 |
卖出 |
| 09:32:39 |
41.05 |
188 |
4594 |
买入 |
| 09:32:42 |
41.05 |
37 |
4631 |
卖出 |
| 09:32:45 |
41.07 |
21 |
4652 |
买入 |
| 09:32:48 |
41.08 |
46 |
4698 |
买入 |
| 09:32:51 |
41.08 |
110 |
4808 |
买入 |
| 09:32:54 |
41.05 |
26 |
4834 |
卖出 |
| 09:32:57 |
41.03 |
188 |
5022 |
卖出 |
| 09:33:00 |
41.05 |
58 |
5080 |
买入 |
| 09:33:03 |
41.05 |
121 |
5201 |
买入 |
| 09:33:06 |
41.25 |
481 |
5682 |
买入 |
| 09:33:09 |
41.23 |
5 |
5687 |
卖出 |
| 09:33:12 |
41.15 |
3 |
5690 |
卖出 |
| 09:33:15 |
41.23 |
22 |
5712 |
买入 |
| 09:33:18 |
41.25 |
57 |
5769 |
买入 |
| 09:33:21 |
41.28 |
85 |
5854 |
买入 |
| 09:33:24 |
41.28 |
21 |
5875 |
买入 |
| 09:33:27 |
41.22 |
40 |
5915 |
卖出 |
| 09:33:30 |
41.22 |
24 |
5939 |
买入 |
| 09:33:33 |
41.2 |
9 |
5948 |
卖出 |
| 09:33:36 |
41.16 |
122 |
6070 |
卖出 |
| 09:33:39 |
41.22 |
42 |
6112 |
买入 |
| 09:33:42 |
41.19 |
5 |
6117 |
卖出 |
| 09:33:45 |
41.17 |
34 |
6151 |
卖出 |
| 09:33:48 |
41.17 |
74 |
6225 |
买入 |
| 09:33:51 |
41.2 |
16 |
6241 |
买入 |
| 09:33:54 |
41.2 |
18 |
6259 |
买入 |
| 09:33:57 |
41.23 |
23 |
6282 |
买入 |
| 09:34:00 |
41.21 |
20 |
6302 |
卖出 |
| 09:34:03 |
41.2 |
27 |
6329 |
卖出 |
| 09:34:06 |
41.2 |
46 |
6375 |
买入 |
| 09:34:09 |
41.2 |
4 |
6379 |
卖出 |
| 09:34:12 |
41.23 |
6 |
6385 |
买入 |
| 09:34:15 |
41.21 |
37 |
6422 |
卖出 |
| 09:34:18 |
41.2 |
17 |
6439 |
卖出 |
| 09:34:21 |
41.21 |
22 |
6461 |
买入 |
| 09:34:24 |
41.2 |
45 |
6506 |
卖出 |
| 09:34:27 |
41.19 |
26 |
6532 |
卖出 |
| 09:34:30 |
41.19 |
31 |
6563 |
买入 |
| 09:34:33 |
41.2 |
55 |
6618 |
买入 |
| 09:34:36 |
41.19 |
7 |
6625 |
卖出 |
| 09:34:39 |
41.19 |
2 |
6627 |
卖出 |
| 09:34:42 |
41.17 |
47 |
6674 |
卖出 |
| 09:34:45 |
41.18 |
27 |
6701 |
买入 |
| 09:34:48 |
41.15 |
149 |
6850 |
卖出 |
| 09:34:51 |
41.15 |
19 |
6869 |
买入 |
| 09:34:54 |
41.13 |
43 |
6912 |
卖出 |
| 09:34:57 |
41.17 |
38 |
6950 |
买入 |
| 09:35:00 |
41.13 |
32 |
6982 |
卖出 |
| 09:35:03 |
41.13 |
28 |
7010 |
卖出 |
| 09:35:06 |
41.14 |
35 |
7045 |
买入 |
| 09:35:09 |
41.14 |
35 |
7080 |
买入 |
| 09:35:12 |
41.13 |
21 |
7101 |
卖出 |
| 09:35:15 |
41.17 |
64 |
7165 |
买入 |
| 09:35:18 |
41.18 |
28 |
7193 |
买入 |
| 09:35:21 |
41.17 |
4 |
7197 |
卖出 |
| 09:35:24 |
41.14 |
41 |
7238 |
卖出 |
| 09:35:27 |
41.16 |
8 |
7246 |
买入 |
| 09:35:30 |
41.17 |
28 |
7274 |
买入 |
| 09:35:33 |
41.17 |
72 |
7346 |
买入 |
| 09:35:36 |
41.17 |
25 |
7371 |
买入 |
| 09:35:39 |
41.17 |
103 |
7474 |
买入 |
| 09:35:42 |
41.17 |
318 |
7792 |
买入 |
| 09:35:45 |
41.19 |
70 |
7862 |
买入 |
| 09:35:48 |
41.2 |
129 |
7991 |
买入 |
| 09:35:51 |
41.2 |
282 |
8273 |
买入 |
| 09:35:54 |
41.22 |
22 |
8295 |
买入 |
| 09:35:57 |
41.23 |
10 |
8305 |
买入 |
| 09:36:00 |
41.24 |
70 |
8375 |
买入 |
| 09:36:03 |
41.25 |
251 |
8626 |
买入 |
| 09:36:06 |
41.25 |
69 |
8695 |
卖出 |
| 09:36:09 |
41.29 |
33 |
8728 |
买入 |
| 09:36:12 |
41.28 |
194 |
8922 |
卖出 |
| 09:36:15 |
41.32 |
112 |
9034 |
买入 |
| 09:36:18 |
41.38 |
73 |
9107 |
买入 |
| 09:36:21 |
41.38 |
65 |
9172 |
买入 |
| 09:36:24 |
41.39 |
137 |
9309 |
买入 |
| 09:36:27 |
41.36 |
211 |
9520 |
卖出 |
| 09:36:30 |
41.28 |
604 |
10124 |
卖出 |
| 09:36:33 |
41.37 |
164 |
10288 |
买入 |
| 09:36:36 |
41.29 |
15 |
10303 |
卖出 |
| 09:36:39 |
41.35 |
43 |
10346 |
买入 |
| 09:36:42 |
41.36 |
33 |
10379 |
买入 |
| 09:36:45 |
41.35 |
43 |
10422 |
卖出 |
| 09:36:48 |
41.32 |
30 |
10452 |
卖出 |
| 09:36:51 |
41.32 |
57 |
10509 |
卖出 |
| 09:36:57 |
41.36 |
18 |
10527 |
买入 |
| 09:37:00 |
41.32 |
38 |
10565 |
卖出 |
| 09:37:03 |
41.33 |
70 |
10635 |
卖出 |
| 09:37:06 |
41.36 |
70 |
10705 |
买入 |
| 09:37:09 |
41.34 |
98 |
10803 |
卖出 |
| 09:37:12 |
41.36 |
107 |
10910 |
买入 |
| 09:37:15 |
41.35 |
83 |
10993 |
卖出 |
| 09:37:18 |
41.35 |
127 |
11120 |
买入 |
| 09:37:21 |
41.35 |
51 |
11171 |
买入 |
| 09:37:24 |
41.33 |
105 |
11276 |
卖出 |
| 09:37:27 |
41.33 |
66 |
11342 |
卖出 |
| 09:37:30 |
41.34 |
52 |
11394 |
买入 |
| 09:37:33 |
41.38 |
309 |
11703 |
买入 |
| 09:37:36 |
41.4 |
440 |
12143 |
买入 |
| 09:37:39 |
41.45 |
42 |
12185 |
买入 |
| 09:37:42 |
41.48 |
110 |
12295 |
买入 |
| 09:37:45 |
41.48 |
361 |
12656 |
买入 |
| 09:37:48 |
41.49 |
58 |
12714 |
买入 |
| 09:37:51 |
41.48 |
288 |
13002 |
卖出 |
| 09:37:54 |
41.48 |
161 |
13163 |
买入 |
| 09:37:57 |
41.5 |
168 |
13331 |
买入 |
| 09:38:00 |
41.5 |
48 |
13379 |
买入 |
| 09:38:03 |
41.54 |
82 |
13461 |
买入 |
| 09:38:06 |
41.71 |
644 |
14105 |
买入 |
| 09:38:09 |
41.77 |
90 |
14195 |
买入 |
| 09:38:12 |
41.86 |
131 |
14326 |
买入 |
| 09:38:15 |
41.77 |
78 |
14404 |
卖出 |
| 09:38:18 |
41.78 |
141 |
14545 |
买入 |
| 09:38:21 |
41.87 |
57 |
14602 |
买入 |
| 09:38:24 |
41.88 |
168 |
14770 |
买入 |
| 09:38:27 |
41.87 |
453 |
15223 |
卖出 |
| 09:38:30 |
41.85 |
114 |
15337 |
卖出 |
| 09:38:33 |
41.78 |
221 |
15558 |
卖出 |
| 09:38:36 |
41.77 |
86 |
15644 |
卖出 |
| 09:38:39 |
41.77 |
12 |
15656 |
买入 |
| 09:38:42 |
41.74 |
46 |
15702 |
卖出 |
| 09:38:45 |
41.79 |
36 |
15738 |
买入 |
| 09:38:48 |
41.79 |
15 |
15753 |
买入 |
| 09:38:51 |
41.76 |
67 |
15820 |
卖出 |
| 09:38:54 |
41.76 |
144 |
15964 |
卖出 |
| 09:38:57 |
41.71 |
46 |
16010 |
卖出 |
| 09:39:00 |
41.68 |
17 |
16027 |
卖出 |
| 09:39:03 |
41.68 |
4 |
16031 |
买入 |
| 09:39:06 |
41.66 |
5 |
16036 |
卖出 |
| 09:39:12 |
41.67 |
42 |
16078 |
买入 |
| 09:39:15 |
41.67 |
48 |
16126 |
买入 |
| 09:39:18 |
41.76 |
95 |
16221 |
买入 |
| 09:39:21 |
41.66 |
151 |
16372 |
卖出 |
| 09:39:24 |
41.74 |
15 |
16387 |
买入 |
| 09:39:27 |
41.74 |
22 |
16409 |
买入 |
| 09:39:30 |
41.75 |
24 |
16433 |
买入 |
| 09:39:33 |
41.7 |
52 |
16485 |
卖出 |
| 09:39:36 |
41.71 |
40 |
16525 |
买入 |
| 09:39:39 |
41.69 |
11 |
16536 |
卖出 |
| 09:39:42 |
41.69 |
52 |
16588 |
买入 |
| 09:39:45 |
41.66 |
165 |
16753 |
卖出 |
| 09:39:48 |
41.66 |
51 |
16804 |
买入 |
| 09:39:51 |
41.58 |
36 |
16840 |
卖出 |
| 09:39:54 |
41.66 |
20 |
16860 |
买入 |
| 09:39:57 |
41.62 |
28 |
16888 |
卖出 |
| 09:40:00 |
41.58 |
18 |
16906 |
卖出 |
| 09:40:03 |
41.51 |
91 |
16997 |
卖出 |
| 09:40:06 |
41.49 |
36 |
17033 |
卖出 |
| 09:40:09 |
41.49 |
75 |
17108 |
买入 |
| 09:40:12 |
41.55 |
159 |
17267 |
买入 |
| 09:40:15 |
41.57 |
28 |
17295 |
买入 |
| 09:40:18 |
41.6 |
140 |
17435 |
买入 |
| 09:40:21 |
41.57 |
26 |
17461 |
卖出 |
| 09:40:24 |
41.57 |
125 |
17586 |
买入 |
| 09:40:27 |
41.59 |
41 |
17627 |
买入 |
| 09:40:30 |
41.58 |
28 |
17655 |
卖出 |
| 09:40:33 |
41.62 |
96 |
17751 |
买入 |
| 09:40:36 |
41.6 |
95 |
17846 |
卖出 |
| 09:40:39 |
41.59 |
26 |
17872 |
卖出 |
| 09:40:42 |
41.61 |
28 |
17900 |
买入 |
| 09:40:45 |
41.6 |
10 |
17910 |
卖出 |
| 09:40:48 |
41.63 |
22 |
17932 |
买入 |
| 09:40:51 |
41.6 |
35 |
17967 |
卖出 |
| 09:40:54 |
41.53 |
154 |
18121 |
卖出 |
| 09:40:57 |
41.52 |
59 |
18180 |
卖出 |
| 09:41:00 |
41.6 |
37 |
18217 |
买入 |
| 09:41:03 |
41.63 |
47 |
18264 |
买入 |
| 09:41:06 |
41.71 |
399 |
18663 |
买入 |
| 09:41:09 |
41.73 |
173 |
18836 |
买入 |
| 09:41:12 |
41.74 |
7 |
18843 |
买入 |
| 09:41:15 |
41.73 |
137 |
18980 |
卖出 |
| 09:41:18 |
41.75 |
39 |
19019 |
买入 |
| 09:41:21 |
41.64 |
67 |
19086 |
卖出 |
| 09:41:24 |
41.64 |
130 |
19216 |
卖出 |
| 09:41:27 |
41.7 |
21 |
19237 |
买入 |
| 09:41:30 |
41.69 |
28 |
19265 |
卖出 |
| 09:41:33 |
41.72 |
39 |
19304 |
买入 |
| 09:41:36 |
41.77 |
457 |
19761 |
买入 |
| 09:41:39 |
41.72 |
61 |
19822 |
卖出 |
| 09:41:42 |
41.74 |
48 |
19870 |
买入 |
| 09:41:45 |
41.73 |
33 |
19903 |
卖出 |
| 09:41:48 |
41.77 |
78 |
19981 |
买入 |
| 09:41:51 |
41.76 |
17 |
19998 |
买入 |
| 09:41:54 |
41.72 |
34 |
20032 |
卖出 |
| 09:41:57 |
41.73 |
20 |
20052 |
买入 |
| 09:42:00 |
41.71 |
126 |
20178 |
卖出 |
| 09:42:03 |
41.69 |
26 |
20204 |
卖出 |
| 09:42:06 |
41.7 |
13 |
20217 |
买入 |
| 09:42:09 |
41.69 |
8 |
20225 |
卖出 |
| 09:42:12 |
41.68 |
28 |
20253 |
卖出 |
| 09:42:15 |
41.7 |
138 |
20391 |
买入 |
| 09:42:18 |
41.72 |
43 |
20434 |
买入 |
| 09:42:21 |
41.7 |
150 |
20584 |
卖出 |
| 09:42:24 |
41.69 |
62 |
20646 |
卖出 |
| 09:42:27 |
41.7 |
54 |
20700 |
买入 |
| 09:42:30 |
41.69 |
19 |
20719 |
卖出 |
| 09:42:33 |
41.66 |
221 |
20940 |
卖出 |
| 09:42:36 |
41.68 |
70 |
21010 |
买入 |
| 09:42:39 |
41.66 |
16 |
21026 |
卖出 |
| 09:42:42 |
41.67 |
23 |
21049 |
买入 |
| 09:42:45 |
41.73 |
952 |
22001 |
买入 |
| 09:42:48 |
41.77 |
292 |
22293 |
买入 |
| 09:42:51 |
41.77 |
91 |
22384 |
买入 |
| 09:42:54 |
41.78 |
307 |
22691 |
买入 |
| 09:42:57 |
41.76 |
107 |
22798 |
卖出 |
| 09:43:00 |
41.8 |
116 |
22914 |
买入 |
| 09:43:03 |
41.82 |
190 |
23104 |
买入 |
| 09:43:06 |
41.83 |
32 |
23136 |
买入 |
| 09:43:09 |
41.83 |
20 |
23156 |
买入 |
| 09:43:12 |
41.82 |
104 |
23260 |
卖出 |
| 09:43:15 |
41.82 |
123 |
23383 |
买入 |
| 09:43:18 |
41.82 |
18 |
23401 |
卖出 |