卫星化学[002648]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
42.69 |
2 |
2 |
集合竞价 |
| 09:16:57 |
42.68 |
2 |
2 |
集合竞价 |
| 09:18:09 |
42.68 |
2 |
2 |
集合竞价 |
| 09:18:27 |
42.68 |
3 |
3 |
集合竞价 |
| 09:18:45 |
42.68 |
3 |
3 |
集合竞价 |
| 09:19:03 |
42.68 |
3 |
3 |
集合竞价 |
| 09:19:12 |
42.68 |
3 |
3 |
集合竞价 |
| 09:19:57 |
42.68 |
3 |
3 |
集合竞价 |
| 09:20:09 |
42.68 |
4 |
4 |
集合竞价 |
| 09:20:18 |
42.68 |
4 |
4 |
集合竞价 |
| 09:20:45 |
42.68 |
19 |
19 |
集合竞价 |
| 09:20:54 |
42.68 |
26 |
26 |
集合竞价 |
| 09:21:03 |
42.68 |
27 |
27 |
集合竞价 |
| 09:21:39 |
42.68 |
28 |
28 |
集合竞价 |
| 09:21:48 |
42.68 |
29 |
29 |
集合竞价 |
| 09:23:00 |
42.5 |
79 |
79 |
集合竞价 |
| 09:23:09 |
42.5 |
85 |
85 |
集合竞价 |
| 09:23:18 |
42.5 |
85 |
85 |
集合竞价 |
| 09:23:27 |
42.5 |
98 |
98 |
集合竞价 |
| 09:23:36 |
42.5 |
100 |
100 |
集合竞价 |
| 09:23:54 |
42.38 |
100 |
100 |
集合竞价 |
| 09:24:03 |
42.38 |
100 |
100 |
集合竞价 |
| 09:24:21 |
42.38 |
100 |
100 |
集合竞价 |
| 09:24:39 |
42.38 |
100 |
100 |
集合竞价 |
| 09:24:48 |
42.33 |
140 |
140 |
集合竞价 |
| 09:24:57 |
42.3 |
155 |
155 |
集合竞价 |
| 09:25:00 |
42.12 |
170 |
325 |
买入 |
| 09:30:00 |
42.01 |
17 |
342 |
卖出 |
| 09:30:03 |
42.08 |
99 |
441 |
买入 |
| 09:30:06 |
42.02 |
214 |
655 |
买入 |
| 09:30:09 |
42.01 |
52 |
707 |
卖出 |
| 09:30:12 |
42 |
23 |
730 |
卖出 |
| 09:30:15 |
42 |
39 |
769 |
卖出 |
| 09:30:21 |
41.89 |
31 |
800 |
卖出 |
| 09:30:24 |
41.94 |
41 |
841 |
买入 |
| 09:30:27 |
42.01 |
543 |
1384 |
买入 |
| 09:30:30 |
41.88 |
31 |
1415 |
卖出 |
| 09:30:33 |
41.94 |
48 |
1463 |
买入 |
| 09:30:36 |
41.94 |
46 |
1509 |
买入 |
| 09:30:39 |
42 |
67 |
1576 |
买入 |
| 09:30:42 |
42.01 |
46 |
1622 |
买入 |
| 09:30:45 |
42.08 |
177 |
1799 |
买入 |
| 09:30:48 |
42.02 |
45 |
1844 |
卖出 |
| 09:30:51 |
42.04 |
23 |
1867 |
卖出 |
| 09:30:54 |
42.08 |
37 |
1904 |
买入 |
| 09:30:57 |
42.03 |
29 |
1933 |
卖出 |
| 09:31:00 |
42.03 |
26 |
1959 |
卖出 |
| 09:31:03 |
42.03 |
9 |
1968 |
卖出 |
| 09:31:06 |
42.08 |
2 |
1970 |
买入 |
| 09:31:09 |
42.04 |
17 |
1987 |
卖出 |
| 09:31:12 |
42.03 |
53 |
2040 |
卖出 |
| 09:31:15 |
42.07 |
35 |
2075 |
买入 |
| 09:31:18 |
42.08 |
14 |
2089 |
买入 |
| 09:31:21 |
42.06 |
15 |
2104 |
卖出 |
| 09:31:24 |
42.08 |
7 |
2111 |
买入 |
| 09:31:27 |
42.07 |
9 |
2120 |
卖出 |
| 09:31:30 |
42.06 |
43 |
2163 |
卖出 |
| 09:31:33 |
42.05 |
43 |
2206 |
卖出 |
| 09:31:36 |
42.05 |
7 |
2213 |
买入 |
| 09:31:39 |
42.07 |
106 |
2319 |
买入 |
| 09:31:42 |
42.04 |
436 |
2755 |
卖出 |
| 09:31:45 |
42.08 |
449 |
3204 |
买入 |
| 09:31:48 |
42.04 |
261 |
3465 |
卖出 |
| 09:31:51 |
42.06 |
33 |
3498 |
买入 |
| 09:31:54 |
42.03 |
59 |
3557 |
卖出 |
| 09:31:57 |
41.95 |
308 |
3865 |
卖出 |
| 09:32:00 |
41.96 |
20 |
3885 |
买入 |
| 09:32:03 |
41.94 |
99 |
3984 |
卖出 |
| 09:32:06 |
41.94 |
3 |
3987 |
卖出 |
| 09:32:09 |
41.94 |
291 |
4278 |
买入 |
| 09:32:12 |
41.96 |
111 |
4389 |
买入 |
| 09:32:15 |
41.96 |
15 |
4404 |
买入 |
| 09:32:18 |
41.95 |
71 |
4475 |
卖出 |
| 09:32:21 |
41.96 |
170 |
4645 |
卖出 |
| 09:32:27 |
41.95 |
141 |
4786 |
卖出 |
| 09:32:30 |
41.95 |
34 |
4820 |
买入 |
| 09:32:33 |
41.95 |
42 |
4862 |
卖出 |
| 09:32:36 |
41.95 |
1 |
4863 |
卖出 |
| 09:32:39 |
41.92 |
125 |
4988 |
卖出 |
| 09:32:42 |
41.9 |
57 |
5045 |
卖出 |
| 09:32:45 |
41.92 |
8 |
5053 |
买入 |
| 09:32:48 |
41.91 |
23 |
5076 |
卖出 |
| 09:32:51 |
41.92 |
74 |
5150 |
买入 |
| 09:32:54 |
41.92 |
20 |
5170 |
卖出 |
| 09:32:57 |
41.93 |
10 |
5180 |
买入 |
| 09:33:00 |
41.9 |
81 |
5261 |
卖出 |
| 09:33:03 |
41.89 |
73 |
5334 |
卖出 |
| 09:33:06 |
41.81 |
28 |
5362 |
卖出 |
| 09:33:09 |
41.81 |
30 |
5392 |
买入 |
| 09:33:12 |
41.81 |
14 |
5406 |
卖出 |
| 09:33:15 |
41.84 |
11 |
5417 |
买入 |
| 09:33:18 |
41.86 |
11 |
5428 |
卖出 |
| 09:33:21 |
41.86 |
78 |
5506 |
卖出 |
| 09:33:24 |
41.81 |
48 |
5554 |
卖出 |
| 09:33:27 |
41.79 |
20 |
5574 |
卖出 |
| 09:33:30 |
41.8 |
9 |
5583 |
买入 |
| 09:33:33 |
41.8 |
53 |
5636 |
买入 |
| 09:33:36 |
41.8 |
29 |
5665 |
卖出 |
| 09:33:39 |
41.81 |
17 |
5682 |
买入 |
| 09:33:42 |
41.85 |
2 |
5684 |
买入 |
| 09:33:45 |
41.82 |
4 |
5688 |
卖出 |
| 09:33:48 |
41.82 |
29 |
5717 |
卖出 |
| 09:33:51 |
41.82 |
45 |
5762 |
卖出 |
| 09:33:54 |
41.82 |
7 |
5769 |
卖出 |
| 09:33:57 |
41.82 |
25 |
5794 |
买入 |
| 09:34:00 |
41.81 |
79 |
5873 |
卖出 |
| 09:34:03 |
41.82 |
36 |
5909 |
卖出 |
| 09:34:06 |
41.84 |
11 |
5920 |
买入 |
| 09:34:09 |
41.88 |
42 |
5962 |
买入 |
| 09:34:12 |
41.86 |
15 |
5977 |
卖出 |
| 09:34:15 |
41.92 |
44 |
6021 |
买入 |
| 09:34:18 |
41.84 |
11 |
6032 |
卖出 |
| 09:34:21 |
41.82 |
28 |
6060 |
卖出 |
| 09:34:24 |
41.78 |
209 |
6269 |
卖出 |
| 09:34:27 |
41.77 |
43 |
6312 |
卖出 |
| 09:34:30 |
41.75 |
55 |
6367 |
卖出 |
| 09:34:33 |
41.73 |
86 |
6453 |
卖出 |
| 09:34:36 |
41.75 |
9 |
6462 |
买入 |
| 09:34:39 |
41.75 |
28 |
6490 |
买入 |
| 09:34:42 |
41.73 |
148 |
6638 |
卖出 |
| 09:34:45 |
41.73 |
7 |
6645 |
卖出 |
| 09:34:48 |
41.73 |
28 |
6673 |
卖出 |
| 09:34:51 |
41.77 |
42 |
6715 |
买入 |
| 09:34:54 |
41.77 |
2 |
6717 |
卖出 |
| 09:34:57 |
41.77 |
19 |
6736 |
卖出 |
| 09:35:00 |
41.74 |
1 |
6737 |
卖出 |
| 09:35:03 |
41.66 |
319 |
7056 |
卖出 |
| 09:35:06 |
41.68 |
106 |
7162 |
买入 |
| 09:35:09 |
41.66 |
6 |
7168 |
卖出 |
| 09:35:12 |
41.61 |
54 |
7222 |
卖出 |
| 09:35:15 |
41.58 |
82 |
7304 |
卖出 |
| 09:35:18 |
41.56 |
25 |
7329 |
卖出 |
| 09:35:21 |
41.55 |
71 |
7400 |
卖出 |
| 09:35:24 |
41.55 |
105 |
7505 |
卖出 |
| 09:35:27 |
41.53 |
93 |
7598 |
卖出 |
| 09:35:30 |
41.53 |
62 |
7660 |
卖出 |
| 09:35:33 |
41.53 |
95 |
7755 |
卖出 |
| 09:35:36 |
41.52 |
23 |
7778 |
卖出 |
| 09:35:39 |
41.56 |
86 |
7864 |
买入 |
| 09:35:42 |
41.56 |
66 |
7930 |
买入 |
| 09:35:45 |
41.53 |
32 |
7962 |
卖出 |
| 09:35:48 |
41.55 |
26 |
7988 |
买入 |
| 09:35:51 |
41.57 |
25 |
8013 |
买入 |
| 09:35:54 |
41.55 |
121 |
8134 |
卖出 |
| 09:36:00 |
41.64 |
65 |
8199 |
买入 |
| 09:36:03 |
41.55 |
14 |
8213 |
卖出 |
| 09:36:06 |
41.55 |
30 |
8243 |
卖出 |
| 09:36:09 |
41.55 |
49 |
8292 |
卖出 |
| 09:36:12 |
41.65 |
11 |
8303 |
买入 |
| 09:36:15 |
41.64 |
36 |
8339 |
卖出 |
| 09:36:18 |
41.68 |
6 |
8345 |
买入 |
| 09:36:21 |
41.71 |
14 |
8359 |
买入 |
| 09:36:24 |
41.65 |
61 |
8420 |
卖出 |
| 09:36:27 |
41.7 |
3 |
8423 |
买入 |
| 09:36:30 |
41.68 |
27 |
8450 |
卖出 |
| 09:36:33 |
41.73 |
10 |
8460 |
买入 |
| 09:36:36 |
41.77 |
20 |
8480 |
买入 |
| 09:36:39 |
41.71 |
199 |
8679 |
卖出 |
| 09:36:42 |
41.71 |
71 |
8750 |
买入 |
| 09:36:45 |
41.77 |
18 |
8768 |
买入 |
| 09:36:48 |
41.77 |
5 |
8773 |
买入 |
| 09:36:51 |
41.77 |
9 |
8782 |
买入 |
| 09:36:54 |
41.75 |
8 |
8790 |
卖出 |
| 09:36:57 |
41.77 |
29 |
8819 |
买入 |
| 09:37:00 |
41.77 |
16 |
8835 |
买入 |
| 09:37:03 |
41.73 |
43 |
8878 |
卖出 |
| 09:37:06 |
41.7 |
46 |
8924 |
卖出 |
| 09:37:09 |
41.68 |
155 |
9079 |
卖出 |
| 09:37:12 |
41.68 |
20 |
9099 |
卖出 |
| 09:37:15 |
41.7 |
40 |
9139 |
买入 |
| 09:37:18 |
41.7 |
16 |
9155 |
买入 |
| 09:37:21 |
41.7 |
7 |
9162 |
买入 |
| 09:37:24 |
41.69 |
12 |
9174 |
卖出 |
| 09:37:27 |
41.7 |
34 |
9208 |
买入 |
| 09:37:30 |
41.73 |
13 |
9221 |
买入 |
| 09:37:33 |
41.7 |
35 |
9256 |
卖出 |
| 09:37:36 |
41.72 |
70 |
9326 |
买入 |
| 09:37:39 |
41.75 |
24 |
9350 |
买入 |
| 09:37:42 |
41.72 |
4 |
9354 |
卖出 |
| 09:37:45 |
41.73 |
11 |
9365 |
买入 |
| 09:37:48 |
41.81 |
53 |
9418 |
买入 |
| 09:37:51 |
41.87 |
11 |
9429 |
买入 |
| 09:37:54 |
41.88 |
4 |
9433 |
买入 |
| 09:38:00 |
41.88 |
10 |
9443 |
买入 |
| 09:38:03 |
41.81 |
47 |
9490 |
卖出 |
| 09:38:06 |
41.79 |
32 |
9522 |
卖出 |
| 09:38:09 |
41.81 |
34 |
9556 |
买入 |
| 09:38:12 |
41.8 |
24 |
9580 |
卖出 |
| 09:38:15 |
41.8 |
42 |
9622 |
卖出 |
| 09:38:18 |
41.78 |
95 |
9717 |
卖出 |
| 09:38:21 |
41.81 |
145 |
9862 |
买入 |
| 09:38:24 |
41.79 |
4 |
9866 |
卖出 |
| 09:38:27 |
41.76 |
37 |
9903 |
卖出 |
| 09:38:30 |
41.75 |
27 |
9930 |
卖出 |
| 09:38:33 |
41.79 |
60 |
9990 |
买入 |
| 09:38:36 |
41.77 |
11 |
10001 |
卖出 |
| 09:38:39 |
41.84 |
33 |
10034 |
买入 |
| 09:38:42 |
41.85 |
35 |
10069 |
买入 |
| 09:38:45 |
41.77 |
2 |
10071 |
卖出 |
| 09:38:48 |
41.79 |
11 |
10082 |
买入 |
| 09:38:51 |
41.77 |
18 |
10100 |
卖出 |
| 09:38:54 |
41.78 |
60 |
10160 |
买入 |
| 09:38:57 |
41.75 |
43 |
10203 |
卖出 |
| 09:39:00 |
41.74 |
39 |
10242 |
卖出 |
| 09:39:03 |
41.74 |
99 |
10341 |
卖出 |
| 09:39:06 |
41.71 |
54 |
10395 |
卖出 |
| 09:39:09 |
41.7 |
37 |
10432 |
卖出 |
| 09:39:12 |
41.71 |
62 |
10494 |
买入 |
| 09:39:15 |
41.69 |
168 |
10662 |
卖出 |
| 09:39:18 |
41.67 |
180 |
10842 |
卖出 |
| 09:39:21 |
41.66 |
35 |
10877 |
卖出 |
| 09:39:24 |
41.6 |
110 |
10987 |
卖出 |
| 09:39:27 |
41.65 |
18 |
11005 |
买入 |
| 09:39:30 |
41.65 |
31 |
11036 |
买入 |
| 09:39:33 |
41.64 |
8 |
11044 |
买入 |
| 09:39:36 |
41.65 |
34 |
11078 |
买入 |
| 09:39:39 |
41.65 |
22 |
11100 |
买入 |
| 09:39:42 |
41.69 |
82 |
11182 |
买入 |
| 09:39:45 |
41.65 |
15 |
11197 |
卖出 |
| 09:39:48 |
41.65 |
5 |
11202 |
卖出 |
| 09:39:51 |
41.68 |
18 |
11220 |
买入 |
| 09:39:54 |
41.7 |
3 |
11223 |
买入 |
| 09:39:57 |
41.67 |
9 |
11232 |
卖出 |
| 09:40:00 |
41.7 |
51 |
11283 |
买入 |
| 09:40:03 |
41.67 |
25 |
11308 |
卖出 |
| 09:40:06 |
41.67 |
106 |
11414 |
买入 |
| 09:40:09 |
41.69 |
23 |
11437 |
买入 |
| 09:40:12 |
41.66 |
18 |
11455 |
卖出 |
| 09:40:15 |
41.69 |
15 |
11470 |
买入 |
| 09:40:18 |
41.7 |
33 |
11503 |
买入 |
| 09:40:21 |
41.67 |
19 |
11522 |
卖出 |
| 09:40:24 |
41.67 |
56 |
11578 |
买入 |
| 09:40:27 |
41.67 |
67 |
11645 |
买入 |
| 09:40:30 |
41.67 |
27 |
11672 |
卖出 |
| 09:40:33 |
41.7 |
90 |
11762 |
买入 |
| 09:40:36 |
41.72 |
5 |
11767 |
买入 |
| 09:40:39 |
41.75 |
9 |
11776 |
买入 |
| 09:40:42 |
41.75 |
14 |
11790 |
买入 |
| 09:40:45 |
41.72 |
27 |
11817 |
卖出 |
| 09:40:48 |
41.72 |
27 |
11844 |
买入 |
| 09:40:51 |
41.72 |
17 |
11861 |
卖出 |
| 09:40:57 |
41.73 |
62 |
11923 |
卖出 |
| 09:41:00 |
41.79 |
3 |
11926 |
买入 |
| 09:41:03 |
41.78 |
22 |
11948 |
卖出 |
| 09:41:06 |
41.72 |
17 |
11965 |
卖出 |
| 09:41:09 |
41.72 |
12 |
11977 |
卖出 |
| 09:41:12 |
41.73 |
23 |
12000 |
买入 |
| 09:41:15 |
41.73 |
18 |
12018 |
卖出 |
| 09:41:21 |
41.73 |
13 |
12031 |
卖出 |
| 09:41:24 |
41.78 |
10 |
12041 |
买入 |
| 09:41:27 |
41.73 |
54 |
12095 |
卖出 |
| 09:41:30 |
41.77 |
10 |
12105 |
卖出 |
| 09:41:33 |
41.75 |
17 |
12122 |
卖出 |
| 09:41:36 |
41.75 |
19 |
12141 |
卖出 |
| 09:41:39 |
41.76 |
17 |
12158 |
买入 |
| 09:41:42 |
41.76 |
13 |
12171 |
卖出 |
| 09:41:45 |
41.77 |
4 |
12175 |
买入 |
| 09:41:48 |
41.77 |
9 |
12184 |
买入 |
| 09:41:51 |
41.78 |
9 |
12193 |
买入 |
| 09:41:54 |
41.75 |
293 |
12486 |
卖出 |
| 09:41:57 |
41.74 |
8 |
12494 |
卖出 |
| 09:42:00 |
41.72 |
65 |
12559 |
卖出 |
| 09:42:03 |
41.73 |
17 |
12576 |
卖出 |
| 09:42:06 |
41.73 |
18 |
12594 |
卖出 |
| 09:42:09 |
41.72 |
25 |
12619 |
卖出 |
| 09:42:12 |
41.7 |
96 |
12715 |
卖出 |
| 09:42:15 |
41.67 |
39 |
12754 |
卖出 |
| 09:42:18 |
41.67 |
37 |
12791 |
买入 |
| 09:42:21 |
41.66 |
52 |
12843 |
卖出 |
| 09:42:24 |
41.63 |
101 |
12944 |
卖出 |
| 09:42:27 |
41.64 |
23 |
12967 |
买入 |
| 09:42:30 |
41.63 |
39 |
13006 |
买入 |
| 09:42:39 |
41.66 |
65 |
13071 |
买入 |
| 09:42:42 |
41.64 |
4 |
13075 |
卖出 |
| 09:42:45 |
41.65 |
4 |
13079 |
卖出 |
| 09:42:48 |
41.65 |
7 |
13086 |
卖出 |
| 09:42:51 |
41.7 |
16 |
13102 |
买入 |
| 09:42:54 |
41.7 |
12 |
13114 |
卖出 |
| 09:42:57 |
41.7 |
7 |
13121 |
卖出 |
| 09:43:00 |
41.65 |
18 |
13139 |
卖出 |
| 09:43:03 |
41.65 |
1 |
13140 |
卖出 |
| 09:43:06 |
41.66 |
12 |
13152 |
卖出 |
| 09:43:09 |
41.7 |
8 |
13160 |
买入 |
| 09:43:12 |
41.66 |
8 |
13168 |
卖出 |
| 09:43:15 |
41.7 |
1 |
13169 |
买入 |
| 09:43:18 |
41.66 |
8 |
13177 |
卖出 |
| 09:43:21 |
41.66 |
37 |
13214 |
买入 |
| 09:43:24 |
41.66 |
96 |
13310 |
卖出 |
| 09:43:27 |
41.65 |
26 |
13336 |
卖出 |
| 09:43:30 |
41.64 |
17 |
13353 |
卖出 |
| 09:43:33 |
41.65 |
10 |
13363 |
买入 |
| 09:43:36 |
41.65 |
40 |
13403 |
买入 |
| 09:43:39 |
41.65 |
14 |
13417 |
买入 |
| 09:43:42 |
41.65 |
47 |
13464 |
卖出 |
| 09:43:45 |
41.65 |
1 |
13465 |
卖出 |
| 09:43:48 |
41.65 |
45 |
13510 |
卖出 |
| 09:43:51 |
41.65 |
2 |
13512 |
买入 |
| 09:43:57 |
41.66 |
1 |
13513 |
买入 |
| 09:44:00 |
41.68 |
28 |
13541 |
买入 |
| 09:44:03 |
41.69 |
10 |
13551 |
买入 |