航天动力[600343]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.55 |
9 |
9 |
集合竞价 |
| 09:15:04 |
8.55 |
24 |
24 |
集合竞价 |
| 09:15:07 |
8.55 |
24 |
24 |
集合竞价 |
| 09:16:16 |
8.55 |
26 |
26 |
集合竞价 |
| 09:16:25 |
8.55 |
26 |
26 |
集合竞价 |
| 09:18:34 |
8.55 |
26 |
26 |
集合竞价 |
| 09:19:10 |
8.55 |
38 |
38 |
集合竞价 |
| 09:19:22 |
8.55 |
43 |
43 |
集合竞价 |
| 09:19:37 |
8.55 |
55 |
55 |
集合竞价 |
| 09:19:43 |
8.55 |
62 |
62 |
集合竞价 |
| 09:20:01 |
8.55 |
64 |
64 |
集合竞价 |
| 09:20:13 |
8.55 |
65 |
65 |
集合竞价 |
| 09:20:16 |
8.55 |
65 |
65 |
集合竞价 |
| 09:20:22 |
8.55 |
65 |
65 |
集合竞价 |
| 09:21:07 |
8.55 |
87 |
87 |
集合竞价 |
| 09:21:26 |
8.55 |
87 |
87 |
集合竞价 |
| 09:21:31 |
8.55 |
88 |
88 |
集合竞价 |
| 09:21:37 |
8.55 |
88 |
88 |
集合竞价 |
| 09:22:04 |
8.55 |
180 |
180 |
集合竞价 |
| 09:22:17 |
8.55 |
180 |
180 |
集合竞价 |
| 09:22:19 |
8.55 |
185 |
185 |
集合竞价 |
| 09:22:41 |
8.55 |
226 |
226 |
集合竞价 |
| 09:22:50 |
8.55 |
226 |
226 |
集合竞价 |
| 09:23:05 |
8.55 |
226 |
226 |
集合竞价 |
| 09:23:08 |
8.55 |
226 |
226 |
集合竞价 |
| 09:23:11 |
8.55 |
226 |
226 |
集合竞价 |
| 09:23:41 |
8.55 |
226 |
226 |
集合竞价 |
| 09:24:23 |
8.54 |
228 |
228 |
集合竞价 |
| 09:24:26 |
8.54 |
231 |
231 |
集合竞价 |
| 09:24:29 |
8.4 |
279 |
279 |
集合竞价 |
| 09:24:47 |
8.4 |
282 |
282 |
集合竞价 |
| 09:24:50 |
8.4 |
282 |
282 |
集合竞价 |
| 09:24:53 |
8.4 |
295 |
295 |
集合竞价 |
| 09:24:56 |
8.4 |
325 |
325 |
集合竞价 |
| 09:24:59 |
8.4 |
368 |
368 |
集合竞价 |
| 09:25:04 |
8.4 |
368 |
736 |
买入 |
| 09:30:02 |
8.41 |
79 |
815 |
买入 |
| 09:30:05 |
8.4 |
555 |
1370 |
卖出 |
| 09:30:08 |
8.41 |
621 |
1991 |
买入 |
| 09:30:11 |
8.32 |
257 |
2248 |
卖出 |
| 09:30:14 |
8.32 |
130 |
2378 |
买入 |
| 09:30:17 |
8.39 |
673 |
3051 |
买入 |
| 09:30:20 |
8.43 |
168 |
3219 |
买入 |
| 09:30:23 |
8.43 |
25 |
3244 |
买入 |
| 09:30:26 |
8.43 |
39 |
3283 |
卖出 |
| 09:30:29 |
8.43 |
24 |
3307 |
买入 |
| 09:30:32 |
8.44 |
60 |
3367 |
买入 |
| 09:30:35 |
8.44 |
113 |
3480 |
卖出 |
| 09:30:38 |
8.43 |
185 |
3665 |
卖出 |
| 09:30:41 |
8.4 |
83 |
3748 |
卖出 |
| 09:30:44 |
8.42 |
58 |
3806 |
买入 |
| 09:30:47 |
8.43 |
150 |
3956 |
买入 |
| 09:30:50 |
8.39 |
92 |
4048 |
卖出 |
| 09:30:53 |
8.39 |
8 |
4056 |
买入 |
| 09:30:56 |
8.42 |
10 |
4066 |
买入 |
| 09:30:59 |
8.41 |
9 |
4075 |
卖出 |
| 09:31:02 |
8.41 |
12 |
4087 |
买入 |
| 09:31:05 |
8.4 |
1 |
4088 |
卖出 |
| 09:31:08 |
8.4 |
44 |
4132 |
卖出 |
| 09:31:11 |
8.4 |
30 |
4162 |
买入 |
| 09:31:14 |
8.39 |
135 |
4297 |
卖出 |
| 09:31:17 |
8.4 |
61 |
4358 |
买入 |
| 09:31:23 |
8.36 |
11 |
4369 |
卖出 |
| 09:31:26 |
8.37 |
84 |
4453 |
买入 |
| 09:31:29 |
8.39 |
25 |
4478 |
买入 |
| 09:31:32 |
8.39 |
33 |
4511 |
买入 |
| 09:31:35 |
8.39 |
41 |
4552 |
买入 |
| 09:31:38 |
8.4 |
119 |
4671 |
买入 |
| 09:31:41 |
8.4 |
22 |
4693 |
卖出 |
| 09:31:44 |
8.39 |
60 |
4753 |
卖出 |
| 09:31:47 |
8.4 |
15 |
4768 |
买入 |
| 09:31:50 |
8.4 |
9 |
4777 |
卖出 |
| 09:31:53 |
8.4 |
3 |
4780 |
卖出 |
| 09:31:56 |
8.4 |
19 |
4799 |
买入 |
| 09:31:59 |
8.38 |
85 |
4884 |
卖出 |
| 09:32:02 |
8.37 |
71 |
4955 |
卖出 |
| 09:32:05 |
8.37 |
59 |
5014 |
卖出 |
| 09:32:08 |
8.38 |
18 |
5032 |
买入 |
| 09:32:14 |
8.38 |
15 |
5047 |
卖出 |
| 09:32:17 |
8.36 |
102 |
5149 |
卖出 |
| 09:32:20 |
8.4 |
37 |
5186 |
买入 |
| 09:32:23 |
8.4 |
21 |
5207 |
买入 |
| 09:32:26 |
8.39 |
117 |
5324 |
卖出 |
| 09:32:29 |
8.38 |
5 |
5329 |
卖出 |
| 09:32:32 |
8.38 |
290 |
5619 |
卖出 |
| 09:32:35 |
8.37 |
32 |
5651 |
卖出 |
| 09:32:41 |
8.39 |
483 |
6134 |
买入 |
| 09:32:44 |
8.4 |
122 |
6256 |
买入 |
| 09:32:47 |
8.4 |
11 |
6267 |
买入 |
| 09:32:50 |
8.38 |
115 |
6382 |
卖出 |
| 09:32:53 |
8.38 |
12 |
6394 |
买入 |
| 09:32:56 |
8.41 |
88 |
6482 |
买入 |
| 09:32:59 |
8.41 |
8 |
6490 |
卖出 |
| 09:33:05 |
8.43 |
41 |
6531 |
买入 |
| 09:33:08 |
8.44 |
192 |
6723 |
买入 |
| 09:33:11 |
8.47 |
96 |
6819 |
买入 |
| 09:33:14 |
8.44 |
22 |
6841 |
卖出 |
| 09:33:17 |
8.47 |
18 |
6859 |
买入 |
| 09:33:23 |
8.48 |
18 |
6877 |
买入 |
| 09:33:26 |
8.48 |
19 |
6896 |
卖出 |
| 09:33:29 |
8.47 |
81 |
6977 |
卖出 |
| 09:33:32 |
8.47 |
25 |
7002 |
卖出 |
| 09:33:35 |
8.47 |
11 |
7013 |
买入 |
| 09:33:38 |
8.47 |
32 |
7045 |
买入 |
| 09:33:41 |
8.47 |
194 |
7239 |
买入 |
| 09:33:47 |
8.48 |
43 |
7282 |
买入 |
| 09:33:50 |
8.48 |
65 |
7347 |
卖出 |
| 09:33:53 |
8.48 |
202 |
7549 |
卖出 |
| 09:33:56 |
8.48 |
51 |
7600 |
买入 |
| 09:33:59 |
8.47 |
84 |
7684 |
卖出 |
| 09:34:05 |
8.48 |
1 |
7685 |
卖出 |
| 09:34:08 |
8.49 |
103 |
7788 |
买入 |
| 09:34:11 |
8.48 |
171 |
7959 |
卖出 |
| 09:34:14 |
8.47 |
66 |
8025 |
卖出 |
| 09:34:17 |
8.48 |
43 |
8068 |
买入 |
| 09:34:20 |
8.44 |
73 |
8141 |
卖出 |
| 09:34:23 |
8.44 |
30 |
8171 |
买入 |
| 09:34:26 |
8.44 |
61 |
8232 |
买入 |
| 09:34:29 |
8.44 |
39 |
8271 |
买入 |
| 09:34:32 |
8.43 |
85 |
8356 |
卖出 |
| 09:34:35 |
8.44 |
20 |
8376 |
买入 |
| 09:34:38 |
8.44 |
48 |
8424 |
卖出 |
| 09:34:47 |
8.44 |
3 |
8427 |
卖出 |
| 09:34:50 |
8.48 |
28 |
8455 |
买入 |
| 09:34:53 |
8.44 |
508 |
8963 |
卖出 |
| 09:34:59 |
8.47 |
10 |
8973 |
买入 |
| 09:35:02 |
8.46 |
80 |
9053 |
卖出 |
| 09:35:05 |
8.44 |
43 |
9096 |
卖出 |
| 09:35:08 |
8.45 |
46 |
9142 |
买入 |
| 09:35:11 |
8.46 |
1 |
9143 |
买入 |
| 09:35:14 |
8.45 |
18 |
9161 |
卖出 |
| 09:35:17 |
8.46 |
8 |
9169 |
买入 |
| 09:35:23 |
8.46 |
27 |
9196 |
买入 |
| 09:35:26 |
8.46 |
42 |
9238 |
买入 |
| 09:35:29 |
8.46 |
53 |
9291 |
买入 |
| 09:35:32 |
8.46 |
29 |
9320 |
买入 |
| 09:35:35 |
8.47 |
26 |
9346 |
买入 |
| 09:35:38 |
8.47 |
64 |
9410 |
买入 |
| 09:35:41 |
8.47 |
46 |
9456 |
买入 |
| 09:35:44 |
8.45 |
49 |
9505 |
卖出 |
| 09:35:47 |
8.45 |
23 |
9528 |
买入 |
| 09:35:53 |
8.45 |
9 |
9537 |
卖出 |
| 09:35:56 |
8.46 |
3 |
9540 |
买入 |
| 09:35:59 |
8.44 |
77 |
9617 |
卖出 |
| 09:36:05 |
8.45 |
7 |
9624 |
买入 |
| 09:36:08 |
8.44 |
25 |
9649 |
卖出 |
| 09:36:11 |
8.45 |
6 |
9655 |
买入 |
| 09:36:14 |
8.45 |
10 |
9665 |
买入 |
| 09:36:17 |
8.45 |
3 |
9668 |
买入 |
| 09:36:20 |
8.45 |
2 |
9670 |
买入 |
| 09:36:26 |
8.44 |
40 |
9710 |
卖出 |
| 09:36:29 |
8.44 |
1 |
9711 |
卖出 |
| 09:36:32 |
8.45 |
8 |
9719 |
买入 |
| 09:36:35 |
8.44 |
7 |
9726 |
卖出 |
| 09:36:38 |
8.44 |
5 |
9731 |
卖出 |
| 09:36:41 |
8.44 |
11 |
9742 |
卖出 |
| 09:36:50 |
8.45 |
11 |
9753 |
买入 |
| 09:36:53 |
8.45 |
11 |
9764 |
买入 |
| 09:36:56 |
8.44 |
1 |
9765 |
卖出 |
| 09:36:59 |
8.45 |
14 |
9779 |
买入 |
| 09:37:02 |
8.45 |
8 |
9787 |
买入 |
| 09:37:05 |
8.45 |
34 |
9821 |
买入 |
| 09:37:08 |
8.46 |
9 |
9830 |
买入 |
| 09:37:11 |
8.45 |
12 |
9842 |
卖出 |
| 09:37:20 |
8.45 |
1 |
9843 |
卖出 |
| 09:37:26 |
8.45 |
13 |
9856 |
卖出 |
| 09:37:29 |
8.46 |
6 |
9862 |
买入 |
| 09:37:35 |
8.45 |
1 |
9863 |
卖出 |
| 09:37:38 |
8.46 |
179 |
10042 |
买入 |
| 09:37:41 |
8.46 |
19 |
10061 |
卖出 |
| 09:37:47 |
8.46 |
11 |
10072 |
卖出 |
| 09:37:50 |
8.46 |
150 |
10222 |
卖出 |
| 09:37:59 |
8.48 |
20 |
10242 |
买入 |
| 09:38:02 |
8.48 |
1 |
10243 |
买入 |
| 09:38:05 |
8.48 |
46 |
10289 |
买入 |
| 09:38:08 |
8.47 |
24 |
10313 |
卖出 |
| 09:38:11 |
8.48 |
167 |
10480 |
买入 |
| 09:38:14 |
8.47 |
112 |
10592 |
卖出 |
| 09:38:17 |
8.47 |
24 |
10616 |
买入 |
| 09:38:20 |
8.48 |
17 |
10633 |
买入 |
| 09:38:23 |
8.48 |
19 |
10652 |
买入 |
| 09:38:26 |
8.48 |
1 |
10653 |
买入 |
| 09:38:35 |
8.49 |
20 |
10673 |
买入 |
| 09:38:38 |
8.49 |
25 |
10698 |
买入 |
| 09:38:41 |
8.48 |
52 |
10750 |
卖出 |
| 09:38:44 |
8.49 |
30 |
10780 |
买入 |
| 09:38:47 |
8.49 |
18 |
10798 |
买入 |
| 09:38:50 |
8.48 |
1 |
10799 |
卖出 |
| 09:38:53 |
8.48 |
12 |
10811 |
卖出 |
| 09:38:56 |
8.48 |
15 |
10826 |
卖出 |
| 09:38:59 |
8.49 |
174 |
11000 |
买入 |
| 09:39:02 |
8.49 |
2 |
11002 |
卖出 |
| 09:39:05 |
8.49 |
5 |
11007 |
卖出 |
| 09:39:08 |
8.49 |
66 |
11073 |
卖出 |
| 09:39:11 |
8.48 |
191 |
11264 |
卖出 |
| 09:39:14 |
8.48 |
150 |
11414 |
卖出 |
| 09:39:17 |
8.48 |
73 |
11487 |
卖出 |
| 09:39:20 |
8.47 |
123 |
11610 |
卖出 |
| 09:39:23 |
8.47 |
61 |
11671 |
卖出 |
| 09:39:26 |
8.48 |
40 |
11711 |
买入 |
| 09:39:29 |
8.47 |
2 |
11713 |
卖出 |
| 09:39:35 |
8.49 |
3 |
11716 |
买入 |
| 09:39:38 |
8.49 |
8 |
11724 |
买入 |
| 09:39:41 |
8.49 |
4 |
11728 |
买入 |
| 09:39:44 |
8.48 |
7 |
11735 |
卖出 |
| 09:39:47 |
8.48 |
5 |
11740 |
买入 |
| 09:39:50 |
8.48 |
1 |
11741 |
买入 |
| 09:39:53 |
8.48 |
17 |
11758 |
买入 |
| 09:39:56 |
8.48 |
18 |
11776 |
买入 |
| 09:39:59 |
8.48 |
38 |
11814 |
买入 |
| 09:40:02 |
8.48 |
5 |
11819 |
买入 |
| 09:40:08 |
8.49 |
25 |
11844 |
买入 |
| 09:40:17 |
8.47 |
58 |
11902 |
卖出 |
| 09:40:23 |
8.48 |
1 |
11903 |
买入 |
| 09:40:26 |
8.47 |
174 |
12077 |
卖出 |
| 09:40:29 |
8.48 |
37 |
12114 |
买入 |
| 09:40:32 |
8.48 |
16 |
12130 |
卖出 |
| 09:40:35 |
8.48 |
7 |
12137 |
卖出 |
| 09:40:38 |
8.48 |
4 |
12141 |
卖出 |
| 09:40:50 |
8.47 |
5 |
12146 |
卖出 |
| 09:40:53 |
8.47 |
3 |
12149 |
买入 |
| 09:40:59 |
8.47 |
2 |
12151 |
买入 |
| 09:41:02 |
8.47 |
21 |
12172 |
买入 |
| 09:41:05 |
8.47 |
3 |
12175 |
买入 |
| 09:41:08 |
8.48 |
36 |
12211 |
买入 |
| 09:41:11 |
8.46 |
64 |
12275 |
卖出 |
| 09:41:14 |
8.47 |
18 |
12293 |
买入 |
| 09:41:17 |
8.48 |
70 |
12363 |
买入 |
| 09:41:20 |
8.48 |
119 |
12482 |
买入 |
| 09:41:23 |
8.49 |
223 |
12705 |
买入 |
| 09:41:26 |
8.49 |
52 |
12757 |
买入 |
| 09:41:29 |
8.49 |
220 |
12977 |
买入 |
| 09:41:32 |
8.5 |
1 |
12978 |
买入 |
| 09:41:35 |
8.49 |
165 |
13143 |
卖出 |
| 09:41:38 |
8.5 |
154 |
13297 |
买入 |
| 09:41:41 |
8.5 |
27 |
13324 |
买入 |
| 09:41:44 |
8.48 |
152 |
13476 |
卖出 |
| 09:41:47 |
8.48 |
148 |
13624 |
买入 |
| 09:41:50 |
8.5 |
6 |
13630 |
买入 |
| 09:41:53 |
8.49 |
27 |
13657 |
卖出 |
| 09:41:59 |
8.5 |
8 |
13665 |
买入 |
| 09:42:02 |
8.49 |
4 |
13669 |
卖出 |
| 09:42:05 |
8.49 |
1 |
13670 |
买入 |
| 09:42:08 |
8.5 |
37 |
13707 |
买入 |
| 09:42:11 |
8.5 |
57 |
13764 |
买入 |
| 09:42:14 |
8.49 |
1 |
13765 |
卖出 |
| 09:42:20 |
8.49 |
118 |
13883 |
卖出 |
| 09:42:23 |
8.49 |
36 |
13919 |
买入 |
| 09:42:26 |
8.48 |
30 |
13949 |
卖出 |
| 09:42:29 |
8.48 |
18 |
13967 |
卖出 |
| 09:42:32 |
8.46 |
488 |
14455 |
卖出 |
| 09:42:44 |
8.46 |
21 |
14476 |
卖出 |
| 09:42:47 |
8.46 |
21 |
14497 |
卖出 |
| 09:42:50 |
8.46 |
1 |
14498 |
卖出 |
| 09:42:56 |
8.46 |
20 |
14518 |
卖出 |
| 09:42:59 |
8.46 |
15 |
14533 |
卖出 |
| 09:43:05 |
8.48 |
62 |
14595 |
买入 |
| 09:43:08 |
8.49 |
85 |
14680 |
买入 |
| 09:43:11 |
8.48 |
5 |
14685 |
卖出 |
| 09:43:17 |
8.49 |
141 |
14826 |
买入 |
| 09:43:20 |
8.49 |
109 |
14935 |
买入 |
| 09:43:23 |
8.49 |
43 |
14978 |
买入 |
| 09:43:26 |
8.49 |
239 |
15217 |
买入 |
| 09:43:29 |
8.49 |
253 |
15470 |
买入 |
| 09:43:32 |
8.5 |
168 |
15638 |
买入 |
| 09:43:35 |
8.5 |
52 |
15690 |
买入 |
| 09:43:38 |
8.51 |
22 |
15712 |
买入 |
| 09:43:41 |
8.51 |
17 |
15729 |
买入 |
| 09:43:44 |
8.51 |
14 |
15743 |
买入 |
| 09:43:47 |
8.51 |
19 |
15762 |
买入 |
| 09:43:50 |
8.51 |
11 |
15773 |
买入 |
| 09:43:53 |
8.51 |
15 |
15788 |
买入 |
| 09:43:56 |
8.51 |
21 |
15809 |
买入 |
| 09:43:59 |
8.5 |
41 |
15850 |
卖出 |
| 09:44:02 |
8.5 |
1 |
15851 |
买入 |
| 09:44:05 |
8.5 |
71 |
15922 |
买入 |
| 09:44:11 |
8.5 |
27 |
15949 |
买入 |
| 09:44:14 |
8.51 |
129 |
16078 |
买入 |
| 09:44:17 |
8.51 |
125 |
16203 |
买入 |
| 09:44:20 |
8.51 |
6 |
16209 |
买入 |
| 09:44:23 |
8.51 |
12 |
16221 |
买入 |
| 09:44:26 |
8.51 |
110 |
16331 |
买入 |
| 09:44:29 |
8.51 |
10 |
16341 |
买入 |
| 09:44:35 |
8.51 |
41 |
16382 |
买入 |
| 09:44:38 |
8.51 |
86 |
16468 |
买入 |
| 09:44:41 |
8.51 |
2 |
16470 |
买入 |
| 09:44:44 |
8.51 |
17 |
16487 |
买入 |
| 09:44:47 |
8.51 |
523 |
17010 |
买入 |
| 09:44:50 |
8.51 |
31 |
17041 |
卖出 |
| 09:44:53 |
8.51 |
48 |
17089 |
卖出 |
| 09:44:56 |
8.51 |
2 |
17091 |
买入 |
| 09:45:05 |
8.53 |
12 |
17103 |
买入 |
| 09:45:08 |
8.52 |
15 |
17118 |
买入 |
| 09:45:11 |
8.51 |
141 |
17259 |
卖出 |
| 09:45:14 |
8.51 |
94 |
17353 |
卖出 |
| 09:45:17 |
8.5 |
48 |
17401 |
卖出 |
| 09:45:20 |
8.5 |
33 |
17434 |
卖出 |
| 09:45:23 |
8.5 |
67 |
17501 |
卖出 |
| 09:45:26 |
8.51 |
20 |
17521 |
买入 |
| 09:45:35 |
8.51 |
1 |
17522 |
买入 |