卫星化学[002648]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
36.11 |
45 |
45 |
集合竞价 |
| 09:15:18 |
36.11 |
45 |
45 |
集合竞价 |
| 09:15:36 |
36.11 |
58 |
58 |
集合竞价 |
| 09:15:45 |
36.11 |
62 |
62 |
集合竞价 |
| 09:15:54 |
36.11 |
63 |
63 |
集合竞价 |
| 09:16:03 |
36.11 |
64 |
64 |
集合竞价 |
| 09:16:12 |
36.11 |
65 |
65 |
集合竞价 |
| 09:17:24 |
36.11 |
65 |
65 |
集合竞价 |
| 09:17:51 |
36.11 |
65 |
65 |
集合竞价 |
| 09:18:09 |
36.11 |
64 |
64 |
集合竞价 |
| 09:18:45 |
36.11 |
64 |
64 |
集合竞价 |
| 09:19:30 |
36.03 |
40 |
40 |
集合竞价 |
| 09:19:39 |
36.03 |
40 |
40 |
集合竞价 |
| 09:19:57 |
36.03 |
35 |
35 |
集合竞价 |
| 09:20:09 |
36.03 |
45 |
45 |
集合竞价 |
| 09:20:18 |
36.03 |
50 |
50 |
集合竞价 |
| 09:20:27 |
36.03 |
52 |
52 |
集合竞价 |
| 09:20:45 |
36.03 |
52 |
52 |
集合竞价 |
| 09:21:12 |
36.03 |
53 |
53 |
集合竞价 |
| 09:21:21 |
36.03 |
53 |
53 |
集合竞价 |
| 09:21:30 |
36.03 |
57 |
57 |
集合竞价 |
| 09:21:39 |
36.03 |
59 |
59 |
集合竞价 |
| 09:21:48 |
36.03 |
59 |
59 |
集合竞价 |
| 09:22:15 |
36.03 |
59 |
59 |
集合竞价 |
| 09:22:33 |
36.03 |
63 |
63 |
集合竞价 |
| 09:22:42 |
36.03 |
64 |
64 |
集合竞价 |
| 09:22:51 |
36.03 |
65 |
65 |
集合竞价 |
| 09:23:00 |
36.03 |
70 |
70 |
集合竞价 |
| 09:23:09 |
36.03 |
85 |
85 |
集合竞价 |
| 09:23:18 |
36.03 |
89 |
89 |
集合竞价 |
| 09:23:27 |
36.03 |
98 |
98 |
集合竞价 |
| 09:23:36 |
36.03 |
105 |
105 |
集合竞价 |
| 09:23:45 |
36.03 |
106 |
106 |
集合竞价 |
| 09:23:54 |
36.03 |
117 |
117 |
集合竞价 |
| 09:24:03 |
36.03 |
120 |
120 |
集合竞价 |
| 09:24:12 |
36.03 |
120 |
120 |
集合竞价 |
| 09:24:21 |
36.03 |
121 |
121 |
集合竞价 |
| 09:24:30 |
35.83 |
164 |
164 |
集合竞价 |
| 09:24:39 |
35.83 |
174 |
174 |
集合竞价 |
| 09:24:48 |
35.83 |
176 |
176 |
集合竞价 |
| 09:24:57 |
35.99 |
217 |
217 |
集合竞价 |
| 09:25:00 |
36.01 |
233 |
450 |
卖出 |
| 09:30:00 |
36.03 |
66 |
516 |
买入 |
| 09:30:03 |
36 |
339 |
855 |
卖出 |
| 09:30:06 |
36 |
227 |
1082 |
买入 |
| 09:30:09 |
36.01 |
48 |
1130 |
买入 |
| 09:30:12 |
36.02 |
49 |
1179 |
买入 |
| 09:30:15 |
36.12 |
26 |
1205 |
买入 |
| 09:30:18 |
36.3 |
42 |
1247 |
买入 |
| 09:30:21 |
36.24 |
29 |
1276 |
卖出 |
| 09:30:24 |
36.17 |
76 |
1352 |
卖出 |
| 09:30:27 |
36.09 |
23 |
1375 |
卖出 |
| 09:30:30 |
36.14 |
118 |
1493 |
买入 |
| 09:30:33 |
36.12 |
4 |
1497 |
买入 |
| 09:30:36 |
36.16 |
49 |
1546 |
买入 |
| 09:30:39 |
36.16 |
11 |
1557 |
卖出 |
| 09:30:42 |
36.16 |
2 |
1559 |
买入 |
| 09:30:45 |
36.16 |
17 |
1576 |
买入 |
| 09:30:48 |
36.16 |
64 |
1640 |
卖出 |
| 09:30:51 |
36.16 |
19 |
1659 |
卖出 |
| 09:30:54 |
36.16 |
29 |
1688 |
卖出 |
| 09:30:57 |
36.18 |
89 |
1777 |
买入 |
| 09:31:00 |
36.28 |
84 |
1861 |
买入 |
| 09:31:03 |
36.24 |
33 |
1894 |
卖出 |
| 09:31:06 |
36.41 |
74 |
1968 |
买入 |
| 09:31:09 |
36.32 |
16 |
1984 |
卖出 |
| 09:31:12 |
36.38 |
8 |
1992 |
买入 |
| 09:31:15 |
36.38 |
27 |
2019 |
卖出 |
| 09:31:18 |
36.4 |
31 |
2050 |
买入 |
| 09:31:21 |
36.4 |
32 |
2082 |
买入 |
| 09:31:24 |
36.42 |
190 |
2272 |
买入 |
| 09:31:27 |
36.31 |
18 |
2290 |
卖出 |
| 09:31:30 |
36.33 |
39 |
2329 |
卖出 |
| 09:31:33 |
36.4 |
33 |
2362 |
买入 |
| 09:31:36 |
36.4 |
112 |
2474 |
买入 |
| 09:31:39 |
36.32 |
8 |
2482 |
卖出 |
| 09:31:42 |
36.31 |
25 |
2507 |
卖出 |
| 09:31:45 |
36.31 |
54 |
2561 |
买入 |
| 09:31:48 |
36.24 |
10 |
2571 |
卖出 |
| 09:31:51 |
36.31 |
37 |
2608 |
买入 |
| 09:31:54 |
36.3 |
62 |
2670 |
卖出 |
| 09:31:57 |
36.24 |
7 |
2677 |
卖出 |
| 09:32:00 |
36.29 |
10 |
2687 |
买入 |
| 09:32:03 |
36.18 |
91 |
2778 |
卖出 |
| 09:32:09 |
36.24 |
34 |
2812 |
买入 |
| 09:32:12 |
36.18 |
25 |
2837 |
卖出 |
| 09:32:15 |
36.19 |
6 |
2843 |
买入 |
| 09:32:18 |
36.19 |
29 |
2872 |
买入 |
| 09:32:21 |
36.19 |
13 |
2885 |
卖出 |
| 09:32:24 |
36.28 |
5 |
2890 |
买入 |
| 09:32:27 |
36.18 |
8 |
2898 |
卖出 |
| 09:32:30 |
36.16 |
11 |
2909 |
卖出 |
| 09:32:33 |
36.28 |
42 |
2951 |
买入 |
| 09:32:36 |
36.18 |
6 |
2957 |
买入 |
| 09:32:39 |
36.15 |
4 |
2961 |
卖出 |
| 09:32:42 |
36.18 |
88 |
3049 |
买入 |
| 09:32:45 |
36.15 |
11 |
3060 |
卖出 |
| 09:32:48 |
36.17 |
19 |
3079 |
买入 |
| 09:32:51 |
36.23 |
68 |
3147 |
买入 |
| 09:32:54 |
36.19 |
41 |
3188 |
卖出 |
| 09:32:57 |
36.19 |
20 |
3208 |
卖出 |
| 09:33:00 |
36.19 |
2 |
3210 |
卖出 |
| 09:33:03 |
36.23 |
232 |
3442 |
买入 |
| 09:33:06 |
36.22 |
7 |
3449 |
卖出 |
| 09:33:12 |
36.2 |
27 |
3476 |
卖出 |
| 09:33:15 |
36.23 |
59 |
3535 |
买入 |
| 09:33:18 |
36.24 |
8 |
3543 |
买入 |
| 09:33:21 |
36.24 |
8 |
3551 |
买入 |
| 09:33:24 |
36.23 |
49 |
3600 |
卖出 |
| 09:33:27 |
36.23 |
8 |
3608 |
买入 |
| 09:33:30 |
36.22 |
6 |
3614 |
卖出 |
| 09:33:33 |
36.21 |
12 |
3626 |
卖出 |
| 09:33:36 |
36.21 |
1 |
3627 |
卖出 |
| 09:33:39 |
36.21 |
12 |
3639 |
卖出 |
| 09:33:42 |
36.2 |
1 |
3640 |
卖出 |
| 09:33:45 |
36.2 |
29 |
3669 |
卖出 |
| 09:33:48 |
36.15 |
14 |
3683 |
卖出 |
| 09:33:51 |
36.15 |
37 |
3720 |
买入 |
| 09:33:54 |
36.11 |
6 |
3726 |
卖出 |
| 09:33:57 |
36.15 |
22 |
3748 |
买入 |
| 09:34:00 |
36.15 |
4 |
3752 |
卖出 |
| 09:34:03 |
36.19 |
4 |
3756 |
买入 |
| 09:34:06 |
36.21 |
10 |
3766 |
买入 |
| 09:34:09 |
36.21 |
3 |
3769 |
买入 |
| 09:34:12 |
36.2 |
2 |
3771 |
卖出 |
| 09:34:18 |
36.21 |
4 |
3775 |
买入 |
| 09:34:21 |
36.21 |
6 |
3781 |
买入 |
| 09:34:24 |
36.23 |
2 |
3783 |
买入 |
| 09:34:27 |
36.19 |
102 |
3885 |
卖出 |
| 09:34:30 |
36.19 |
5 |
3890 |
买入 |
| 09:34:33 |
36.16 |
8 |
3898 |
卖出 |
| 09:34:36 |
36.13 |
105 |
4003 |
卖出 |
| 09:34:39 |
36.1 |
35 |
4038 |
卖出 |
| 09:34:42 |
36.18 |
3 |
4041 |
买入 |
| 09:34:54 |
36.18 |
22 |
4063 |
买入 |
| 09:34:57 |
36.13 |
10 |
4073 |
卖出 |
| 09:35:00 |
36.18 |
178 |
4251 |
买入 |
| 09:35:03 |
36.2 |
35 |
4286 |
买入 |
| 09:35:06 |
36.18 |
23 |
4309 |
卖出 |
| 09:35:09 |
36.18 |
5 |
4314 |
卖出 |
| 09:35:12 |
36.21 |
16 |
4330 |
买入 |
| 09:35:15 |
36.21 |
15 |
4345 |
买入 |
| 09:35:18 |
36.2 |
24 |
4369 |
卖出 |
| 09:35:21 |
36.2 |
53 |
4422 |
卖出 |
| 09:35:24 |
36.18 |
187 |
4609 |
卖出 |
| 09:35:27 |
36.2 |
10 |
4619 |
买入 |
| 09:35:30 |
36.16 |
7 |
4626 |
卖出 |
| 09:35:33 |
36.2 |
3 |
4629 |
买入 |
| 09:35:36 |
36.15 |
28 |
4657 |
卖出 |
| 09:35:39 |
36.15 |
3 |
4660 |
卖出 |
| 09:35:45 |
36.1 |
34 |
4694 |
卖出 |
| 09:35:48 |
36.11 |
7 |
4701 |
买入 |
| 09:35:51 |
36.13 |
58 |
4759 |
买入 |
| 09:35:54 |
36.22 |
18 |
4777 |
买入 |
| 09:35:57 |
36.15 |
26 |
4803 |
卖出 |
| 09:36:00 |
36.15 |
3 |
4806 |
卖出 |
| 09:36:03 |
36.12 |
72 |
4878 |
卖出 |
| 09:36:06 |
36.21 |
14 |
4892 |
买入 |
| 09:36:09 |
36.16 |
5 |
4897 |
卖出 |
| 09:36:18 |
36.2 |
3 |
4900 |
买入 |
| 09:36:21 |
36.18 |
6 |
4906 |
卖出 |
| 09:36:24 |
36.16 |
9 |
4915 |
卖出 |
| 09:36:27 |
36.17 |
15 |
4930 |
买入 |
| 09:36:30 |
36.17 |
21 |
4951 |
买入 |
| 09:36:33 |
36.13 |
13 |
4964 |
卖出 |
| 09:36:36 |
36.15 |
18 |
4982 |
买入 |
| 09:36:39 |
36.16 |
13 |
4995 |
买入 |
| 09:36:42 |
36.13 |
19 |
5014 |
卖出 |
| 09:36:45 |
36.11 |
37 |
5051 |
卖出 |
| 09:36:48 |
36.11 |
17 |
5068 |
卖出 |
| 09:36:51 |
36.11 |
17 |
5085 |
卖出 |
| 09:36:54 |
36.1 |
29 |
5114 |
卖出 |
| 09:36:57 |
36.12 |
60 |
5174 |
买入 |
| 09:37:00 |
36.22 |
278 |
5452 |
买入 |
| 09:37:03 |
36.17 |
108 |
5560 |
卖出 |
| 09:37:06 |
36.19 |
46 |
5606 |
买入 |
| 09:37:09 |
36.22 |
27 |
5633 |
买入 |
| 09:37:12 |
36.19 |
16 |
5649 |
卖出 |
| 09:37:15 |
36.23 |
1 |
5650 |
买入 |
| 09:37:18 |
36.23 |
10 |
5660 |
买入 |
| 09:37:21 |
36.23 |
8 |
5668 |
买入 |
| 09:37:24 |
36.22 |
42 |
5710 |
卖出 |
| 09:37:27 |
36.22 |
31 |
5741 |
卖出 |
| 09:37:30 |
36.22 |
37 |
5778 |
卖出 |
| 09:37:33 |
36.15 |
180 |
5958 |
卖出 |
| 09:37:36 |
36.12 |
54 |
6012 |
卖出 |
| 09:37:39 |
36.22 |
19 |
6031 |
买入 |
| 09:37:42 |
36.12 |
10 |
6041 |
卖出 |
| 09:37:45 |
36.2 |
4 |
6045 |
买入 |
| 09:37:48 |
36.2 |
4 |
6049 |
买入 |
| 09:37:51 |
36.13 |
3 |
6052 |
卖出 |
| 09:37:54 |
36.2 |
1 |
6053 |
买入 |
| 09:37:57 |
36.24 |
5 |
6058 |
买入 |
| 09:38:00 |
36.2 |
10 |
6068 |
卖出 |
| 09:38:03 |
36.23 |
82 |
6150 |
卖出 |
| 09:38:06 |
36.2 |
53 |
6203 |
卖出 |
| 09:38:09 |
36.18 |
25 |
6228 |
卖出 |
| 09:38:12 |
36.14 |
9 |
6237 |
卖出 |
| 09:38:15 |
36.24 |
27 |
6264 |
买入 |
| 09:38:18 |
36.15 |
26 |
6290 |
卖出 |
| 09:38:21 |
36.13 |
7 |
6297 |
卖出 |
| 09:38:24 |
36.13 |
33 |
6330 |
卖出 |
| 09:38:27 |
36.12 |
30 |
6360 |
卖出 |
| 09:38:30 |
36.12 |
11 |
6371 |
卖出 |
| 09:38:33 |
36.15 |
9 |
6380 |
卖出 |
| 09:38:36 |
36.15 |
4 |
6384 |
买入 |
| 09:38:39 |
36.12 |
65 |
6449 |
卖出 |
| 09:38:42 |
36.11 |
278 |
6727 |
卖出 |
| 09:38:45 |
36.1 |
91 |
6818 |
卖出 |
| 09:38:48 |
36.1 |
46 |
6864 |
卖出 |
| 09:38:51 |
36.11 |
63 |
6927 |
买入 |
| 09:38:54 |
36.11 |
46 |
6973 |
买入 |
| 09:38:57 |
36.1 |
42 |
7015 |
卖出 |
| 09:39:00 |
36.1 |
15 |
7030 |
卖出 |
| 09:39:03 |
36.11 |
4 |
7034 |
买入 |
| 09:39:06 |
36.13 |
1 |
7035 |
买入 |
| 09:39:09 |
36.18 |
33 |
7068 |
买入 |
| 09:39:12 |
36.2 |
39 |
7107 |
买入 |
| 09:39:15 |
36.2 |
13 |
7120 |
卖出 |
| 09:39:18 |
36.15 |
24 |
7144 |
卖出 |
| 09:39:21 |
36.14 |
14 |
7158 |
卖出 |
| 09:39:24 |
36.2 |
1 |
7159 |
买入 |
| 09:39:27 |
36.2 |
3 |
7162 |
买入 |
| 09:39:30 |
36.16 |
2 |
7164 |
卖出 |
| 09:39:33 |
36.18 |
76 |
7240 |
买入 |
| 09:39:36 |
36.18 |
71 |
7311 |
卖出 |
| 09:39:39 |
36.15 |
25 |
7336 |
卖出 |
| 09:39:42 |
36.14 |
11 |
7347 |
卖出 |
| 09:39:45 |
36.15 |
1 |
7348 |
买入 |
| 09:39:48 |
36.15 |
34 |
7382 |
买入 |
| 09:39:51 |
36.14 |
19 |
7401 |
卖出 |
| 09:39:54 |
36.15 |
12 |
7413 |
买入 |
| 09:39:57 |
36.14 |
6 |
7419 |
买入 |
| 09:40:00 |
36.16 |
41 |
7460 |
买入 |
| 09:40:03 |
36.1 |
41 |
7501 |
卖出 |
| 09:40:06 |
36.11 |
286 |
7787 |
卖出 |
| 09:40:09 |
36.01 |
106 |
7893 |
卖出 |
| 09:40:12 |
36.02 |
63 |
7956 |
买入 |
| 09:40:15 |
35.96 |
25 |
7981 |
卖出 |
| 09:40:18 |
36 |
4 |
7985 |
买入 |
| 09:40:21 |
36 |
1 |
7986 |
买入 |
| 09:40:24 |
36.03 |
17 |
8003 |
买入 |
| 09:40:27 |
35.98 |
10 |
8013 |
卖出 |
| 09:40:30 |
35.98 |
2 |
8015 |
卖出 |
| 09:40:33 |
36 |
3 |
8018 |
买入 |
| 09:40:36 |
35.96 |
34 |
8052 |
卖出 |
| 09:40:39 |
35.92 |
17 |
8069 |
卖出 |
| 09:40:42 |
35.97 |
53 |
8122 |
买入 |
| 09:40:45 |
35.92 |
36 |
8158 |
卖出 |
| 09:40:48 |
35.92 |
44 |
8202 |
卖出 |
| 09:40:51 |
35.96 |
20 |
8222 |
买入 |
| 09:40:54 |
35.9 |
12 |
8234 |
卖出 |
| 09:40:57 |
35.89 |
15 |
8249 |
卖出 |
| 09:41:00 |
35.9 |
15 |
8264 |
卖出 |
| 09:41:03 |
35.9 |
17 |
8281 |
卖出 |
| 09:41:06 |
35.85 |
17 |
8298 |
卖出 |
| 09:41:09 |
35.83 |
37 |
8335 |
卖出 |
| 09:41:12 |
35.82 |
26 |
8361 |
卖出 |
| 09:41:15 |
35.82 |
8 |
8369 |
卖出 |
| 09:41:18 |
35.8 |
46 |
8415 |
卖出 |
| 09:41:21 |
35.78 |
32 |
8447 |
卖出 |
| 09:41:24 |
35.73 |
53 |
8500 |
卖出 |
| 09:41:27 |
35.8 |
48 |
8548 |
买入 |
| 09:41:30 |
35.82 |
14 |
8562 |
买入 |
| 09:41:33 |
35.8 |
15 |
8577 |
买入 |
| 09:41:36 |
35.8 |
44 |
8621 |
买入 |
| 09:41:39 |
35.83 |
249 |
8870 |
买入 |
| 09:41:42 |
35.74 |
97 |
8967 |
卖出 |
| 09:41:45 |
35.75 |
29 |
8996 |
卖出 |
| 09:41:48 |
35.76 |
11 |
9007 |
卖出 |
| 09:41:51 |
35.88 |
52 |
9059 |
买入 |
| 09:41:54 |
35.76 |
28 |
9087 |
卖出 |
| 09:41:57 |
35.86 |
8 |
9095 |
买入 |
| 09:42:00 |
35.79 |
37 |
9132 |
卖出 |
| 09:42:03 |
35.8 |
14 |
9146 |
卖出 |
| 09:42:06 |
35.79 |
6 |
9152 |
卖出 |
| 09:42:12 |
35.89 |
5 |
9157 |
买入 |
| 09:42:15 |
35.9 |
33 |
9190 |
买入 |
| 09:42:18 |
35.9 |
44 |
9234 |
卖出 |
| 09:42:21 |
35.9 |
32 |
9266 |
卖出 |
| 09:42:24 |
35.9 |
48 |
9314 |
卖出 |
| 09:42:27 |
35.8 |
25 |
9339 |
卖出 |
| 09:42:30 |
35.8 |
36 |
9375 |
卖出 |
| 09:42:33 |
35.76 |
180 |
9555 |
卖出 |
| 09:42:36 |
35.87 |
61 |
9616 |
买入 |
| 09:42:39 |
35.9 |
103 |
9719 |
买入 |
| 09:42:42 |
35.76 |
226 |
9945 |
卖出 |
| 09:42:45 |
35.8 |
68 |
10013 |
卖出 |
| 09:42:48 |
35.87 |
38 |
10051 |
买入 |
| 09:42:51 |
35.86 |
16 |
10067 |
卖出 |
| 09:42:54 |
35.87 |
76 |
10143 |
买入 |
| 09:42:57 |
35.87 |
37 |
10180 |
卖出 |
| 09:43:00 |
35.95 |
145 |
10325 |
买入 |
| 09:43:03 |
35.83 |
54 |
10379 |
卖出 |
| 09:43:06 |
35.83 |
56 |
10435 |
买入 |
| 09:43:09 |
35.85 |
17 |
10452 |
买入 |
| 09:43:15 |
35.75 |
70 |
10522 |
卖出 |
| 09:43:18 |
35.75 |
30 |
10552 |
卖出 |
| 09:43:21 |
35.8 |
1 |
10553 |
买入 |
| 09:43:24 |
35.8 |
6 |
10559 |
卖出 |