中国卫星[600118]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
17.8 |
8 |
8 |
集合竞价 |
| 09:15:04 |
18.23 |
42 |
42 |
集合竞价 |
| 09:15:07 |
18.23 |
67 |
67 |
集合竞价 |
| 09:15:43 |
18.23 |
83 |
83 |
集合竞价 |
| 09:16:10 |
18.23 |
83 |
83 |
集合竞价 |
| 09:16:13 |
18.23 |
83 |
83 |
集合竞价 |
| 09:16:19 |
18.22 |
194 |
194 |
集合竞价 |
| 09:18:07 |
18.08 |
209 |
209 |
集合竞价 |
| 09:19:01 |
18.01 |
219 |
219 |
集合竞价 |
| 09:19:19 |
18.01 |
223 |
223 |
集合竞价 |
| 09:20:10 |
18.01 |
223 |
223 |
集合竞价 |
| 09:20:16 |
18.01 |
224 |
224 |
集合竞价 |
| 09:20:40 |
18.22 |
306 |
306 |
集合竞价 |
| 09:21:07 |
18.22 |
306 |
306 |
集合竞价 |
| 09:21:13 |
18.22 |
308 |
308 |
集合竞价 |
| 09:21:16 |
18.22 |
308 |
308 |
集合竞价 |
| 09:21:19 |
18.22 |
328 |
328 |
集合竞价 |
| 09:21:25 |
18.22 |
328 |
328 |
集合竞价 |
| 09:21:31 |
18.22 |
328 |
328 |
集合竞价 |
| 09:21:52 |
18.22 |
347 |
347 |
集合竞价 |
| 09:22:07 |
18.22 |
347 |
347 |
集合竞价 |
| 09:23:07 |
18.22 |
351 |
351 |
集合竞价 |
| 09:23:16 |
18.22 |
351 |
351 |
集合竞价 |
| 09:23:28 |
18.22 |
351 |
351 |
集合竞价 |
| 09:23:37 |
18.22 |
366 |
366 |
集合竞价 |
| 09:23:43 |
18.22 |
371 |
371 |
集合竞价 |
| 09:23:58 |
18.22 |
371 |
371 |
集合竞价 |
| 09:24:07 |
18.22 |
373 |
373 |
集合竞价 |
| 09:24:10 |
18.22 |
373 |
373 |
集合竞价 |
| 09:24:34 |
18.21 |
373 |
373 |
集合竞价 |
| 09:24:46 |
18.21 |
373 |
373 |
集合竞价 |
| 09:24:52 |
18.21 |
373 |
373 |
集合竞价 |
| 09:24:55 |
18.21 |
379 |
379 |
集合竞价 |
| 09:25:01 |
18.2 |
409 |
409 |
集合竞价 |
| 09:25:06 |
18.2 |
409 |
818 |
买入 |
| 09:30:01 |
18.17 |
17 |
835 |
卖出 |
| 09:30:04 |
18.18 |
187 |
1022 |
买入 |
| 09:30:07 |
18.11 |
22 |
1044 |
卖出 |
| 09:30:10 |
18.12 |
51 |
1095 |
买入 |
| 09:30:13 |
18.11 |
60 |
1155 |
卖出 |
| 09:30:16 |
18.16 |
111 |
1266 |
买入 |
| 09:30:19 |
18.08 |
179 |
1445 |
卖出 |
| 09:30:22 |
18.12 |
38 |
1483 |
买入 |
| 09:30:25 |
18.11 |
5 |
1488 |
卖出 |
| 09:30:28 |
18.12 |
39 |
1527 |
买入 |
| 09:30:31 |
18.12 |
47 |
1574 |
买入 |
| 09:30:34 |
18.12 |
51 |
1625 |
买入 |
| 09:30:37 |
18.13 |
6 |
1631 |
买入 |
| 09:30:40 |
18.13 |
1 |
1632 |
卖出 |
| 09:30:43 |
18.13 |
61 |
1693 |
卖出 |
| 09:30:46 |
18.13 |
100 |
1793 |
买入 |
| 09:30:49 |
18.14 |
14 |
1807 |
买入 |
| 09:30:52 |
18.16 |
45 |
1852 |
买入 |
| 09:30:55 |
18.17 |
4 |
1856 |
买入 |
| 09:30:58 |
18.18 |
224 |
2080 |
买入 |
| 09:31:01 |
18.19 |
30 |
2110 |
买入 |
| 09:31:04 |
18.2 |
15 |
2125 |
买入 |
| 09:31:07 |
18.2 |
88 |
2213 |
买入 |
| 09:31:10 |
18.19 |
10 |
2223 |
卖出 |
| 09:31:13 |
18.19 |
19 |
2242 |
卖出 |
| 09:31:16 |
18.2 |
20 |
2262 |
买入 |
| 09:31:19 |
18.2 |
21 |
2283 |
买入 |
| 09:31:22 |
18.2 |
64 |
2347 |
买入 |
| 09:31:25 |
18.18 |
81 |
2428 |
卖出 |
| 09:31:28 |
18.19 |
3 |
2431 |
买入 |
| 09:31:31 |
18.18 |
36 |
2467 |
卖出 |
| 09:31:34 |
18.18 |
13 |
2480 |
买入 |
| 09:31:37 |
18.18 |
15 |
2495 |
买入 |
| 09:31:40 |
18.18 |
23 |
2518 |
买入 |
| 09:31:43 |
18.18 |
22 |
2540 |
买入 |
| 09:31:46 |
18.18 |
17 |
2557 |
买入 |
| 09:31:49 |
18.19 |
74 |
2631 |
买入 |
| 09:31:52 |
18.18 |
20 |
2651 |
卖出 |
| 09:31:55 |
18.18 |
54 |
2705 |
买入 |
| 09:31:58 |
18.18 |
8 |
2713 |
买入 |
| 09:32:01 |
18.18 |
38 |
2751 |
买入 |
| 09:32:04 |
18.18 |
50 |
2801 |
买入 |
| 09:32:07 |
18.18 |
19 |
2820 |
买入 |
| 09:32:10 |
18.18 |
79 |
2899 |
买入 |
| 09:32:13 |
18.19 |
1 |
2900 |
买入 |
| 09:32:19 |
18.18 |
4 |
2904 |
卖出 |
| 09:32:22 |
18.18 |
1 |
2905 |
卖出 |
| 09:32:25 |
18.2 |
196 |
3101 |
买入 |
| 09:32:28 |
18.2 |
71 |
3172 |
买入 |
| 09:32:31 |
18.19 |
121 |
3293 |
卖出 |
| 09:32:34 |
18.21 |
48 |
3341 |
卖出 |
| 09:32:37 |
18.21 |
6 |
3347 |
卖出 |
| 09:32:40 |
18.22 |
54 |
3401 |
买入 |
| 09:32:43 |
18.22 |
62 |
3463 |
卖出 |
| 09:32:46 |
18.22 |
4 |
3467 |
卖出 |
| 09:32:52 |
18.23 |
25 |
3492 |
买入 |
| 09:32:55 |
18.23 |
60 |
3552 |
买入 |
| 09:32:58 |
18.22 |
3 |
3555 |
卖出 |
| 09:33:01 |
18.25 |
43 |
3598 |
买入 |
| 09:33:04 |
18.25 |
8 |
3606 |
买入 |
| 09:33:07 |
18.25 |
3 |
3609 |
买入 |
| 09:33:10 |
18.26 |
92 |
3701 |
买入 |
| 09:33:13 |
18.26 |
2 |
3703 |
买入 |
| 09:33:16 |
18.26 |
4 |
3707 |
卖出 |
| 09:33:19 |
18.3 |
59 |
3766 |
买入 |
| 09:33:25 |
18.3 |
92 |
3858 |
买入 |
| 09:33:28 |
18.3 |
263 |
4121 |
买入 |
| 09:33:31 |
18.3 |
109 |
4230 |
买入 |
| 09:33:34 |
18.35 |
7 |
4237 |
买入 |
| 09:33:37 |
18.38 |
61 |
4298 |
买入 |
| 09:33:40 |
18.34 |
39 |
4337 |
卖出 |
| 09:33:43 |
18.38 |
104 |
4441 |
买入 |
| 09:33:46 |
18.35 |
9 |
4450 |
卖出 |
| 09:33:49 |
18.35 |
90 |
4540 |
卖出 |
| 09:33:52 |
18.35 |
65 |
4605 |
买入 |
| 09:33:55 |
18.37 |
34 |
4639 |
买入 |
| 09:33:58 |
18.35 |
62 |
4701 |
卖出 |
| 09:34:01 |
18.4 |
105 |
4806 |
买入 |
| 09:34:04 |
18.4 |
64 |
4870 |
卖出 |
| 09:34:07 |
18.4 |
16 |
4886 |
卖出 |
| 09:34:10 |
18.39 |
15 |
4901 |
卖出 |
| 09:34:13 |
18.4 |
54 |
4955 |
买入 |
| 09:34:16 |
18.38 |
23 |
4978 |
卖出 |
| 09:34:19 |
18.37 |
26 |
5004 |
卖出 |
| 09:34:22 |
18.37 |
11 |
5015 |
卖出 |
| 09:34:25 |
18.39 |
60 |
5075 |
买入 |
| 09:34:28 |
18.38 |
4 |
5079 |
卖出 |
| 09:34:31 |
18.39 |
43 |
5122 |
买入 |
| 09:34:34 |
18.39 |
7 |
5129 |
买入 |
| 09:34:37 |
18.39 |
50 |
5179 |
买入 |
| 09:34:40 |
18.37 |
35 |
5214 |
卖出 |
| 09:34:43 |
18.4 |
119 |
5333 |
买入 |
| 09:34:46 |
18.4 |
16 |
5349 |
卖出 |
| 09:34:49 |
18.38 |
18 |
5367 |
卖出 |
| 09:34:52 |
18.37 |
15 |
5382 |
卖出 |
| 09:34:55 |
18.4 |
11 |
5393 |
买入 |
| 09:34:58 |
18.38 |
53 |
5446 |
卖出 |
| 09:35:01 |
18.38 |
18 |
5464 |
买入 |
| 09:35:04 |
18.37 |
29 |
5493 |
卖出 |
| 09:35:07 |
18.37 |
37 |
5530 |
卖出 |
| 09:35:10 |
18.36 |
13 |
5543 |
卖出 |
| 09:35:13 |
18.37 |
11 |
5554 |
买入 |
| 09:35:16 |
18.36 |
10 |
5564 |
买入 |
| 09:35:19 |
18.31 |
255 |
5819 |
卖出 |
| 09:35:22 |
18.3 |
60 |
5879 |
卖出 |
| 09:35:25 |
18.31 |
19 |
5898 |
买入 |
| 09:35:31 |
18.3 |
54 |
5952 |
卖出 |
| 09:35:34 |
18.35 |
31 |
5983 |
买入 |
| 09:35:37 |
18.35 |
3 |
5986 |
买入 |
| 09:35:40 |
18.35 |
39 |
6025 |
买入 |
| 09:35:43 |
18.31 |
51 |
6076 |
卖出 |
| 09:35:46 |
18.31 |
24 |
6100 |
买入 |
| 09:35:49 |
18.3 |
71 |
6171 |
卖出 |
| 09:35:52 |
18.3 |
39 |
6210 |
卖出 |
| 09:35:55 |
18.31 |
20 |
6230 |
买入 |
| 09:35:58 |
18.31 |
14 |
6244 |
买入 |
| 09:36:01 |
18.31 |
94 |
6338 |
买入 |
| 09:36:04 |
18.31 |
115 |
6453 |
买入 |
| 09:36:07 |
18.3 |
2 |
6455 |
卖出 |
| 09:36:10 |
18.3 |
8 |
6463 |
卖出 |
| 09:36:13 |
18.3 |
26 |
6489 |
买入 |
| 09:36:19 |
18.29 |
18 |
6507 |
卖出 |
| 09:36:22 |
18.28 |
63 |
6570 |
卖出 |
| 09:36:28 |
18.29 |
10 |
6580 |
买入 |
| 09:36:31 |
18.3 |
7 |
6587 |
卖出 |
| 09:36:34 |
18.31 |
5 |
6592 |
买入 |
| 09:36:37 |
18.35 |
12 |
6604 |
买入 |
| 09:36:40 |
18.29 |
54 |
6658 |
卖出 |
| 09:36:43 |
18.29 |
45 |
6703 |
买入 |
| 09:36:46 |
18.29 |
8 |
6711 |
买入 |
| 09:36:55 |
18.29 |
20 |
6731 |
卖出 |
| 09:37:01 |
18.3 |
3 |
6734 |
买入 |
| 09:37:04 |
18.31 |
12 |
6746 |
买入 |
| 09:37:07 |
18.33 |
23 |
6769 |
买入 |
| 09:37:10 |
18.32 |
36 |
6805 |
卖出 |
| 09:37:13 |
18.36 |
21 |
6826 |
买入 |
| 09:37:16 |
18.37 |
21 |
6847 |
买入 |
| 09:37:19 |
18.37 |
16 |
6863 |
买入 |
| 09:37:22 |
18.37 |
16 |
6879 |
买入 |
| 09:37:25 |
18.37 |
7 |
6886 |
买入 |
| 09:37:28 |
18.36 |
43 |
6929 |
卖出 |
| 09:37:31 |
18.36 |
30 |
6959 |
卖出 |
| 09:37:34 |
18.38 |
36 |
6995 |
买入 |
| 09:37:37 |
18.38 |
23 |
7018 |
买入 |
| 09:37:40 |
18.38 |
7 |
7025 |
买入 |
| 09:37:43 |
18.38 |
35 |
7060 |
买入 |
| 09:37:46 |
18.38 |
3 |
7063 |
买入 |
| 09:37:49 |
18.38 |
4 |
7067 |
卖出 |
| 09:37:52 |
18.38 |
20 |
7087 |
卖出 |
| 09:37:55 |
18.39 |
35 |
7122 |
买入 |
| 09:38:01 |
18.38 |
50 |
7172 |
卖出 |
| 09:38:04 |
18.38 |
13 |
7185 |
卖出 |
| 09:38:07 |
18.4 |
108 |
7293 |
买入 |
| 09:38:10 |
18.38 |
9 |
7302 |
卖出 |
| 09:38:13 |
18.38 |
41 |
7343 |
卖出 |
| 09:38:16 |
18.38 |
58 |
7401 |
卖出 |
| 09:38:19 |
18.38 |
28 |
7429 |
卖出 |
| 09:38:22 |
18.37 |
28 |
7457 |
卖出 |
| 09:38:25 |
18.35 |
18 |
7475 |
卖出 |
| 09:38:28 |
18.38 |
27 |
7502 |
买入 |
| 09:38:34 |
18.35 |
20 |
7522 |
卖出 |
| 09:38:37 |
18.34 |
2 |
7524 |
卖出 |
| 09:38:40 |
18.37 |
26 |
7550 |
买入 |
| 09:38:43 |
18.34 |
10 |
7560 |
卖出 |
| 09:38:46 |
18.36 |
16 |
7576 |
买入 |
| 09:38:49 |
18.37 |
130 |
7706 |
买入 |
| 09:38:52 |
18.38 |
2 |
7708 |
买入 |
| 09:38:55 |
18.38 |
17 |
7725 |
买入 |
| 09:38:58 |
18.38 |
7 |
7732 |
买入 |
| 09:39:01 |
18.38 |
27 |
7759 |
买入 |
| 09:39:04 |
18.38 |
21 |
7780 |
买入 |
| 09:39:07 |
18.37 |
2 |
7782 |
卖出 |
| 09:39:10 |
18.37 |
5 |
7787 |
卖出 |
| 09:39:13 |
18.37 |
252 |
8039 |
卖出 |
| 09:39:16 |
18.37 |
44 |
8083 |
买入 |
| 09:39:19 |
18.33 |
50 |
8133 |
卖出 |
| 09:39:25 |
18.32 |
14 |
8147 |
卖出 |
| 09:39:28 |
18.33 |
62 |
8209 |
买入 |
| 09:39:31 |
18.32 |
4 |
8213 |
买入 |
| 09:39:34 |
18.33 |
5 |
8218 |
买入 |
| 09:39:37 |
18.33 |
3 |
8221 |
买入 |
| 09:39:40 |
18.33 |
4 |
8225 |
买入 |
| 09:39:43 |
18.33 |
14 |
8239 |
买入 |
| 09:39:46 |
18.33 |
3 |
8242 |
卖出 |
| 09:39:52 |
18.32 |
30 |
8272 |
卖出 |
| 09:39:58 |
18.34 |
13 |
8285 |
买入 |
| 09:40:01 |
18.35 |
35 |
8320 |
买入 |
| 09:40:04 |
18.35 |
42 |
8362 |
买入 |
| 09:40:07 |
18.35 |
1 |
8363 |
卖出 |
| 09:40:10 |
18.35 |
10 |
8373 |
卖出 |
| 09:40:13 |
18.34 |
13 |
8386 |
卖出 |
| 09:40:16 |
18.34 |
40 |
8426 |
卖出 |
| 09:40:19 |
18.34 |
76 |
8502 |
卖出 |
| 09:40:22 |
18.34 |
23 |
8525 |
卖出 |
| 09:40:25 |
18.35 |
87 |
8612 |
买入 |
| 09:40:31 |
18.35 |
59 |
8671 |
买入 |
| 09:40:34 |
18.35 |
46 |
8717 |
卖出 |
| 09:40:37 |
18.32 |
24 |
8741 |
卖出 |
| 09:40:40 |
18.33 |
31 |
8772 |
买入 |
| 09:40:43 |
18.35 |
16 |
8788 |
买入 |
| 09:40:46 |
18.35 |
9 |
8797 |
卖出 |
| 09:40:52 |
18.36 |
144 |
8941 |
买入 |
| 09:40:55 |
18.36 |
79 |
9020 |
买入 |
| 09:40:58 |
18.35 |
36 |
9056 |
卖出 |
| 09:41:01 |
18.37 |
32 |
9088 |
买入 |
| 09:41:07 |
18.35 |
19 |
9107 |
卖出 |
| 09:41:13 |
18.34 |
35 |
9142 |
卖出 |
| 09:41:16 |
18.34 |
7 |
9149 |
卖出 |
| 09:41:19 |
18.35 |
4 |
9153 |
买入 |
| 09:41:22 |
18.34 |
38 |
9191 |
卖出 |
| 09:41:25 |
18.33 |
55 |
9246 |
卖出 |
| 09:41:28 |
18.33 |
15 |
9261 |
买入 |
| 09:41:31 |
18.33 |
12 |
9273 |
买入 |
| 09:41:34 |
18.33 |
33 |
9306 |
买入 |
| 09:41:37 |
18.33 |
8 |
9314 |
买入 |
| 09:41:40 |
18.33 |
5 |
9319 |
买入 |
| 09:41:43 |
18.34 |
18 |
9337 |
买入 |
| 09:41:46 |
18.34 |
9 |
9346 |
买入 |
| 09:41:49 |
18.33 |
11 |
9357 |
卖出 |
| 09:41:52 |
18.34 |
3 |
9360 |
买入 |
| 09:41:55 |
18.33 |
23 |
9383 |
卖出 |
| 09:41:58 |
18.34 |
32 |
9415 |
买入 |
| 09:42:01 |
18.33 |
10 |
9425 |
卖出 |
| 09:42:04 |
18.33 |
3 |
9428 |
卖出 |
| 09:42:07 |
18.33 |
11 |
9439 |
卖出 |
| 09:42:10 |
18.33 |
5 |
9444 |
卖出 |
| 09:42:16 |
18.32 |
35 |
9479 |
卖出 |
| 09:42:28 |
18.3 |
18 |
9497 |
卖出 |
| 09:42:31 |
18.3 |
2 |
9499 |
卖出 |
| 09:42:34 |
18.3 |
6 |
9505 |
卖出 |
| 09:42:43 |
18.32 |
1 |
9506 |
买入 |
| 09:42:46 |
18.31 |
2 |
9508 |
卖出 |
| 09:42:49 |
18.34 |
64 |
9572 |
买入 |
| 09:42:52 |
18.35 |
96 |
9668 |
买入 |
| 09:42:55 |
18.36 |
161 |
9829 |
买入 |
| 09:42:58 |
18.36 |
3 |
9832 |
卖出 |
| 09:43:01 |
18.34 |
9 |
9841 |
卖出 |
| 09:43:07 |
18.35 |
7 |
9848 |
卖出 |
| 09:43:13 |
18.36 |
4 |
9852 |
买入 |
| 09:43:16 |
18.36 |
15 |
9867 |
买入 |
| 09:43:19 |
18.36 |
1 |
9868 |
买入 |
| 09:43:22 |
18.35 |
5 |
9873 |
卖出 |
| 09:43:25 |
18.35 |
18 |
9891 |
卖出 |
| 09:43:28 |
18.36 |
135 |
10026 |
买入 |
| 09:43:31 |
18.35 |
2 |
10028 |
卖出 |
| 09:43:37 |
18.35 |
20 |
10048 |
买入 |
| 09:43:40 |
18.35 |
45 |
10093 |
买入 |
| 09:43:43 |
18.36 |
1 |
10094 |
买入 |
| 09:43:46 |
18.35 |
6 |
10100 |
卖出 |
| 09:43:49 |
18.36 |
11 |
10111 |
买入 |
| 09:43:52 |
18.35 |
13 |
10124 |
卖出 |
| 09:43:55 |
18.36 |
27 |
10151 |
买入 |
| 09:43:58 |
18.36 |
7 |
10158 |
买入 |
| 09:44:01 |
18.36 |
12 |
10170 |
买入 |
| 09:44:04 |
18.36 |
16 |
10186 |
卖出 |
| 09:44:07 |
18.37 |
7 |
10193 |
买入 |
| 09:44:10 |
18.37 |
56 |
10249 |
买入 |
| 09:44:13 |
18.4 |
398 |
10647 |
买入 |
| 09:44:16 |
18.42 |
263 |
10910 |
买入 |
| 09:44:19 |
18.43 |
31 |
10941 |
买入 |
| 09:44:22 |
18.41 |
1 |
10942 |
卖出 |
| 09:44:25 |
18.43 |
5 |
10947 |
买入 |
| 09:44:28 |
18.43 |
24 |
10971 |
卖出 |
| 09:44:31 |
18.43 |
14 |
10985 |
卖出 |
| 09:44:34 |
18.43 |
13 |
10998 |
卖出 |