航天长峰[600855]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.78 |
27 |
27 |
集合竞价 |
| 09:15:07 |
9.78 |
37 |
37 |
集合竞价 |
| 09:15:10 |
9.78 |
37 |
37 |
集合竞价 |
| 09:16:04 |
9.78 |
77 |
77 |
集合竞价 |
| 09:19:37 |
9.78 |
118 |
118 |
集合竞价 |
| 09:19:52 |
9.78 |
118 |
118 |
集合竞价 |
| 09:20:25 |
9.78 |
118 |
118 |
集合竞价 |
| 09:21:16 |
9.78 |
198 |
198 |
集合竞价 |
| 09:22:31 |
9.78 |
198 |
198 |
集合竞价 |
| 09:22:49 |
9.78 |
199 |
199 |
集合竞价 |
| 09:23:13 |
9.78 |
203 |
203 |
集合竞价 |
| 09:23:43 |
9.78 |
209 |
209 |
集合竞价 |
| 09:23:46 |
9.78 |
209 |
209 |
集合竞价 |
| 09:23:58 |
9.78 |
209 |
209 |
集合竞价 |
| 09:24:16 |
9.78 |
209 |
209 |
集合竞价 |
| 09:24:25 |
9.78 |
209 |
209 |
集合竞价 |
| 09:24:28 |
9.77 |
209 |
209 |
集合竞价 |
| 09:24:34 |
9.77 |
209 |
209 |
集合竞价 |
| 09:24:43 |
9.76 |
209 |
209 |
集合竞价 |
| 09:24:46 |
9.72 |
213 |
213 |
集合竞价 |
| 09:24:52 |
9.76 |
220 |
220 |
集合竞价 |
| 09:24:55 |
9.76 |
221 |
221 |
集合竞价 |
| 09:24:58 |
9.76 |
238 |
238 |
集合竞价 |
| 09:25:01 |
9.76 |
238 |
238 |
集合竞价 |
| 09:25:06 |
9.76 |
238 |
476 |
买入 |
| 09:30:01 |
9.72 |
8 |
484 |
卖出 |
| 09:30:04 |
9.75 |
164 |
648 |
买入 |
| 09:30:07 |
9.7 |
160 |
808 |
卖出 |
| 09:30:10 |
9.71 |
16 |
824 |
买入 |
| 09:30:13 |
9.71 |
43 |
867 |
买入 |
| 09:30:16 |
9.71 |
19 |
886 |
买入 |
| 09:30:19 |
9.7 |
12 |
898 |
卖出 |
| 09:30:22 |
9.7 |
66 |
964 |
卖出 |
| 09:30:25 |
9.71 |
4 |
968 |
买入 |
| 09:30:28 |
9.71 |
1 |
969 |
买入 |
| 09:30:31 |
9.7 |
69 |
1038 |
卖出 |
| 09:30:37 |
9.69 |
15 |
1053 |
卖出 |
| 09:30:40 |
9.69 |
10 |
1063 |
卖出 |
| 09:30:43 |
9.69 |
58 |
1121 |
买入 |
| 09:30:46 |
9.69 |
3 |
1124 |
卖出 |
| 09:30:49 |
9.69 |
3 |
1127 |
买入 |
| 09:30:55 |
9.7 |
11 |
1138 |
买入 |
| 09:30:58 |
9.7 |
5 |
1143 |
买入 |
| 09:31:01 |
9.7 |
2 |
1145 |
卖出 |
| 09:31:07 |
9.69 |
7 |
1152 |
卖出 |
| 09:31:10 |
9.7 |
46 |
1198 |
买入 |
| 09:31:13 |
9.7 |
38 |
1236 |
买入 |
| 09:31:19 |
9.69 |
38 |
1274 |
卖出 |
| 09:31:22 |
9.7 |
7 |
1281 |
买入 |
| 09:31:25 |
9.7 |
9 |
1290 |
卖出 |
| 09:31:28 |
9.7 |
17 |
1307 |
卖出 |
| 09:31:31 |
9.7 |
14 |
1321 |
买入 |
| 09:31:40 |
9.7 |
50 |
1371 |
卖出 |
| 09:31:46 |
9.72 |
1 |
1372 |
买入 |
| 09:31:58 |
9.72 |
30 |
1402 |
买入 |
| 09:32:01 |
9.72 |
10 |
1412 |
买入 |
| 09:32:04 |
9.72 |
11 |
1423 |
买入 |
| 09:32:07 |
9.72 |
2 |
1425 |
卖出 |
| 09:32:10 |
9.72 |
36 |
1461 |
买入 |
| 09:32:13 |
9.71 |
1 |
1462 |
卖出 |
| 09:32:19 |
9.73 |
3 |
1465 |
买入 |
| 09:32:22 |
9.73 |
15 |
1480 |
买入 |
| 09:32:25 |
9.71 |
25 |
1505 |
卖出 |
| 09:32:28 |
9.71 |
66 |
1571 |
卖出 |
| 09:32:31 |
9.7 |
47 |
1618 |
卖出 |
| 09:32:34 |
9.7 |
78 |
1696 |
卖出 |
| 09:32:37 |
9.69 |
41 |
1737 |
卖出 |
| 09:32:40 |
9.69 |
14 |
1751 |
卖出 |
| 09:32:49 |
9.7 |
5 |
1756 |
买入 |
| 09:32:52 |
9.7 |
23 |
1779 |
卖出 |
| 09:32:55 |
9.7 |
107 |
1886 |
买入 |
| 09:32:58 |
9.7 |
19 |
1905 |
卖出 |
| 09:33:01 |
9.7 |
39 |
1944 |
买入 |
| 09:33:04 |
9.7 |
11 |
1955 |
卖出 |
| 09:33:07 |
9.7 |
4 |
1959 |
卖出 |
| 09:33:13 |
9.71 |
1 |
1960 |
买入 |
| 09:33:16 |
9.71 |
8 |
1968 |
卖出 |
| 09:33:19 |
9.71 |
1 |
1969 |
买入 |
| 09:33:28 |
9.7 |
74 |
2043 |
卖出 |
| 09:33:31 |
9.7 |
6 |
2049 |
卖出 |
| 09:33:34 |
9.71 |
34 |
2083 |
买入 |
| 09:33:40 |
9.7 |
170 |
2253 |
卖出 |
| 09:33:43 |
9.7 |
18 |
2271 |
买入 |
| 09:33:46 |
9.71 |
95 |
2366 |
买入 |
| 09:33:49 |
9.71 |
33 |
2399 |
买入 |
| 09:33:55 |
9.7 |
1 |
2400 |
卖出 |
| 09:33:58 |
9.7 |
18 |
2418 |
卖出 |
| 09:34:01 |
9.71 |
22 |
2440 |
买入 |
| 09:34:04 |
9.72 |
36 |
2476 |
买入 |
| 09:34:07 |
9.72 |
61 |
2537 |
买入 |
| 09:34:10 |
9.72 |
53 |
2590 |
买入 |
| 09:34:13 |
9.73 |
130 |
2720 |
买入 |
| 09:34:19 |
9.73 |
1 |
2721 |
卖出 |
| 09:34:22 |
9.75 |
8 |
2729 |
买入 |
| 09:34:28 |
9.73 |
95 |
2824 |
卖出 |
| 09:34:31 |
9.73 |
17 |
2841 |
买入 |
| 09:34:34 |
9.73 |
49 |
2890 |
买入 |
| 09:34:37 |
9.72 |
32 |
2922 |
卖出 |
| 09:34:40 |
9.73 |
5 |
2927 |
买入 |
| 09:34:43 |
9.73 |
6 |
2933 |
买入 |
| 09:34:46 |
9.73 |
3 |
2936 |
买入 |
| 09:34:49 |
9.72 |
5 |
2941 |
卖出 |
| 09:34:55 |
9.73 |
1 |
2942 |
买入 |
| 09:34:58 |
9.73 |
49 |
2991 |
买入 |
| 09:35:01 |
9.73 |
65 |
3056 |
买入 |
| 09:35:04 |
9.73 |
151 |
3207 |
买入 |
| 09:35:10 |
9.73 |
1 |
3208 |
卖出 |
| 09:35:16 |
9.75 |
20 |
3228 |
买入 |
| 09:35:22 |
9.74 |
5 |
3233 |
卖出 |
| 09:35:31 |
9.76 |
34 |
3267 |
买入 |
| 09:35:34 |
9.76 |
27 |
3294 |
买入 |
| 09:35:37 |
9.76 |
24 |
3318 |
买入 |
| 09:35:40 |
9.76 |
6 |
3324 |
买入 |
| 09:35:46 |
9.77 |
11 |
3335 |
买入 |
| 09:35:49 |
9.77 |
2 |
3337 |
买入 |
| 09:35:55 |
9.76 |
9 |
3346 |
卖出 |
| 09:35:58 |
9.77 |
5 |
3351 |
买入 |
| 09:36:01 |
9.77 |
50 |
3401 |
买入 |
| 09:36:04 |
9.76 |
8 |
3409 |
卖出 |
| 09:36:07 |
9.76 |
1 |
3410 |
买入 |
| 09:36:13 |
9.76 |
9 |
3419 |
买入 |
| 09:36:16 |
9.76 |
5 |
3424 |
买入 |
| 09:36:19 |
9.76 |
12 |
3436 |
买入 |
| 09:36:22 |
9.76 |
12 |
3448 |
买入 |
| 09:36:25 |
9.76 |
37 |
3485 |
买入 |
| 09:36:28 |
9.75 |
35 |
3520 |
卖出 |
| 09:36:31 |
9.75 |
10 |
3530 |
买入 |
| 09:36:34 |
9.75 |
1 |
3531 |
买入 |
| 09:36:40 |
9.74 |
16 |
3547 |
卖出 |
| 09:36:43 |
9.74 |
1 |
3548 |
卖出 |
| 09:36:46 |
9.75 |
20 |
3568 |
买入 |
| 09:36:49 |
9.75 |
19 |
3587 |
买入 |
| 09:36:52 |
9.75 |
2 |
3589 |
卖出 |
| 09:36:58 |
9.75 |
6 |
3595 |
买入 |
| 09:37:07 |
9.75 |
9 |
3604 |
买入 |
| 09:37:10 |
9.75 |
77 |
3681 |
买入 |
| 09:37:13 |
9.76 |
17 |
3698 |
买入 |
| 09:37:16 |
9.76 |
7 |
3705 |
买入 |
| 09:37:22 |
9.75 |
58 |
3763 |
卖出 |
| 09:37:25 |
9.74 |
500 |
4263 |
卖出 |
| 09:37:31 |
9.77 |
31 |
4294 |
买入 |
| 09:37:34 |
9.76 |
30 |
4324 |
卖出 |
| 09:37:37 |
9.76 |
25 |
4349 |
卖出 |
| 09:37:40 |
9.76 |
11 |
4360 |
买入 |
| 09:37:43 |
9.77 |
42 |
4402 |
买入 |
| 09:37:46 |
9.78 |
55 |
4457 |
买入 |
| 09:37:49 |
9.77 |
13 |
4470 |
卖出 |
| 09:37:52 |
9.78 |
65 |
4535 |
买入 |
| 09:37:55 |
9.78 |
66 |
4601 |
买入 |
| 09:37:58 |
9.79 |
4 |
4605 |
买入 |
| 09:38:01 |
9.78 |
2 |
4607 |
卖出 |
| 09:38:04 |
9.79 |
16 |
4623 |
买入 |
| 09:38:07 |
9.81 |
1 |
4624 |
买入 |
| 09:38:13 |
9.83 |
78 |
4702 |
买入 |
| 09:38:16 |
9.81 |
17 |
4719 |
卖出 |
| 09:38:19 |
9.81 |
23 |
4742 |
卖出 |
| 09:38:22 |
9.81 |
16 |
4758 |
卖出 |
| 09:38:25 |
9.82 |
13 |
4771 |
买入 |
| 09:38:28 |
9.81 |
30 |
4801 |
卖出 |
| 09:38:31 |
9.78 |
210 |
5011 |
卖出 |
| 09:38:34 |
9.8 |
5 |
5016 |
买入 |
| 09:38:37 |
9.79 |
7 |
5023 |
买入 |
| 09:38:43 |
9.79 |
5 |
5028 |
买入 |
| 09:38:52 |
9.79 |
4 |
5032 |
买入 |
| 09:38:58 |
9.79 |
1 |
5033 |
买入 |
| 09:39:04 |
9.78 |
10 |
5043 |
卖出 |
| 09:39:10 |
9.79 |
5 |
5048 |
买入 |
| 09:39:13 |
9.79 |
1 |
5049 |
买入 |
| 09:39:25 |
9.79 |
12 |
5061 |
买入 |
| 09:39:40 |
9.78 |
57 |
5118 |
卖出 |
| 09:39:43 |
9.78 |
4 |
5122 |
买入 |
| 09:39:46 |
9.78 |
12 |
5134 |
买入 |
| 09:39:55 |
9.77 |
71 |
5205 |
卖出 |
| 09:40:04 |
9.75 |
367 |
5572 |
卖出 |
| 09:40:07 |
9.76 |
46 |
5618 |
买入 |
| 09:40:19 |
9.76 |
11 |
5629 |
买入 |
| 09:40:25 |
9.74 |
81 |
5710 |
卖出 |
| 09:40:28 |
9.74 |
28 |
5738 |
买入 |
| 09:40:31 |
9.76 |
77 |
5815 |
买入 |
| 09:40:37 |
9.74 |
1 |
5816 |
卖出 |
| 09:40:49 |
9.77 |
10 |
5826 |
买入 |
| 09:40:52 |
9.74 |
29 |
5855 |
卖出 |
| 09:41:13 |
9.74 |
3 |
5858 |
卖出 |
| 09:41:22 |
9.74 |
1 |
5859 |
卖出 |
| 09:41:34 |
9.75 |
1 |
5860 |
买入 |
| 09:41:46 |
9.74 |
1 |
5861 |
卖出 |
| 09:41:55 |
9.76 |
58 |
5919 |
买入 |
| 09:42:10 |
9.75 |
1 |
5920 |
买入 |
| 09:42:34 |
9.75 |
2 |
5922 |
买入 |
| 09:42:46 |
9.74 |
10 |
5932 |
卖出 |
| 09:42:52 |
9.75 |
346 |
6278 |
买入 |
| 09:42:58 |
9.75 |
1 |
6279 |
买入 |
| 09:43:01 |
9.75 |
2 |
6281 |
卖出 |
| 09:43:16 |
9.75 |
30 |
6311 |
卖出 |
| 09:43:19 |
9.76 |
5 |
6316 |
买入 |
| 09:43:22 |
9.75 |
37 |
6353 |
卖出 |
| 09:43:28 |
9.76 |
10 |
6363 |
买入 |
| 09:43:31 |
9.75 |
2 |
6365 |
卖出 |
| 09:43:34 |
9.75 |
1 |
6366 |
卖出 |
| 09:43:43 |
9.75 |
26 |
6392 |
卖出 |
| 09:43:46 |
9.74 |
9 |
6401 |
卖出 |
| 09:43:55 |
9.75 |
75 |
6476 |
买入 |
| 09:44:10 |
9.74 |
23 |
6499 |
卖出 |
| 09:44:13 |
9.76 |
59 |
6558 |
买入 |
| 09:44:16 |
9.74 |
80 |
6638 |
卖出 |
| 09:44:19 |
9.76 |
23 |
6661 |
买入 |
| 09:44:22 |
9.76 |
78 |
6739 |
买入 |
| 09:44:25 |
9.77 |
5 |
6744 |
买入 |
| 09:44:37 |
9.8 |
20 |
6764 |
买入 |
| 09:44:55 |
9.82 |
72 |
6836 |
买入 |
| 09:44:58 |
9.78 |
200 |
7036 |
卖出 |
| 09:45:22 |
9.8 |
10 |
7046 |
买入 |
| 09:45:25 |
9.8 |
14 |
7060 |
买入 |
| 09:45:28 |
9.8 |
1 |
7061 |
买入 |
| 09:45:31 |
9.81 |
56 |
7117 |
买入 |
| 09:45:40 |
9.81 |
2 |
7119 |
买入 |
| 09:45:46 |
9.82 |
4 |
7123 |
买入 |
| 09:45:52 |
9.82 |
10 |
7133 |
买入 |
| 09:45:55 |
9.82 |
140 |
7273 |
买入 |
| 09:45:58 |
9.82 |
5 |
7278 |
买入 |
| 09:46:01 |
9.83 |
33 |
7311 |
买入 |
| 09:46:04 |
9.83 |
73 |
7384 |
买入 |
| 09:46:10 |
9.84 |
1 |
7385 |
买入 |
| 09:46:13 |
9.84 |
33 |
7418 |
买入 |
| 09:46:16 |
9.84 |
26 |
7444 |
买入 |
| 09:46:19 |
9.84 |
25 |
7469 |
买入 |
| 09:46:22 |
9.84 |
43 |
7512 |
买入 |
| 09:46:25 |
9.84 |
41 |
7553 |
买入 |
| 09:46:28 |
9.83 |
30 |
7583 |
卖出 |
| 09:46:31 |
9.83 |
16 |
7599 |
买入 |
| 09:46:34 |
9.83 |
4 |
7603 |
买入 |
| 09:46:37 |
9.84 |
106 |
7709 |
买入 |
| 09:46:40 |
9.84 |
22 |
7731 |
卖出 |
| 09:46:43 |
9.84 |
5 |
7736 |
卖出 |
| 09:46:46 |
9.84 |
24 |
7760 |
卖出 |
| 09:46:49 |
9.85 |
11 |
7771 |
买入 |
| 09:46:52 |
9.84 |
36 |
7807 |
卖出 |
| 09:46:55 |
9.83 |
4 |
7811 |
卖出 |
| 09:46:58 |
9.84 |
20 |
7831 |
买入 |
| 09:47:01 |
9.84 |
19 |
7850 |
买入 |
| 09:47:04 |
9.84 |
34 |
7884 |
买入 |
| 09:47:13 |
9.84 |
10 |
7894 |
卖出 |
| 09:47:16 |
9.83 |
74 |
7968 |
卖出 |
| 09:47:19 |
9.83 |
16 |
7984 |
买入 |
| 09:47:22 |
9.83 |
16 |
8000 |
买入 |
| 09:47:25 |
9.85 |
12 |
8012 |
买入 |
| 09:47:31 |
9.82 |
5 |
8017 |
卖出 |
| 09:47:34 |
9.83 |
3 |
8020 |
买入 |
| 09:47:40 |
9.82 |
12 |
8032 |
卖出 |
| 09:47:49 |
9.84 |
10 |
8042 |
买入 |
| 09:48:04 |
9.84 |
1 |
8043 |
买入 |
| 09:48:07 |
9.84 |
5 |
8048 |
买入 |
| 09:48:10 |
9.84 |
4 |
8052 |
买入 |
| 09:48:13 |
9.84 |
3 |
8055 |
买入 |
| 09:48:16 |
9.83 |
4 |
8059 |
卖出 |
| 09:48:19 |
9.83 |
6 |
8065 |
卖出 |
| 09:48:22 |
9.83 |
4 |
8069 |
卖出 |
| 09:48:34 |
9.83 |
49 |
8118 |
卖出 |
| 09:48:55 |
9.84 |
13 |
8131 |
买入 |
| 09:49:10 |
9.84 |
30 |
8161 |
买入 |
| 09:49:13 |
9.84 |
40 |
8201 |
买入 |
| 09:49:16 |
9.84 |
12 |
8213 |
买入 |
| 09:49:19 |
9.84 |
10 |
8223 |
买入 |
| 09:49:22 |
9.83 |
149 |
8372 |
卖出 |
| 09:49:25 |
9.83 |
22 |
8394 |
买入 |
| 09:49:28 |
9.83 |
10 |
8404 |
卖出 |
| 09:49:34 |
9.84 |
42 |
8446 |
买入 |
| 09:49:37 |
9.84 |
5 |
8451 |
买入 |
| 09:49:40 |
9.84 |
7 |
8458 |
买入 |
| 09:49:46 |
9.83 |
10 |
8468 |
卖出 |
| 09:49:49 |
9.84 |
21 |
8489 |
买入 |
| 09:49:55 |
9.84 |
124 |
8613 |
卖出 |
| 09:50:04 |
9.86 |
187 |
8800 |
买入 |
| 09:50:07 |
9.87 |
145 |
8945 |
买入 |
| 09:50:10 |
9.87 |
26 |
8971 |
买入 |
| 09:50:16 |
9.87 |
26 |
8997 |
买入 |
| 09:50:19 |
9.87 |
23 |
9020 |
买入 |
| 09:50:22 |
9.87 |
13 |
9033 |
买入 |
| 09:50:28 |
9.87 |
7 |
9040 |
买入 |
| 09:50:34 |
9.88 |
16 |
9056 |
买入 |
| 09:50:46 |
9.87 |
53 |
9109 |
卖出 |
| 09:50:58 |
9.86 |
5 |
9114 |
卖出 |
| 09:51:07 |
9.87 |
29 |
9143 |
买入 |
| 09:51:10 |
9.87 |
30 |
9173 |
买入 |
| 09:51:13 |
9.88 |
40 |
9213 |
买入 |
| 09:51:19 |
9.88 |
21 |
9234 |
买入 |
| 09:51:22 |
9.88 |
32 |
9266 |
买入 |
| 09:51:25 |
9.88 |
23 |
9289 |
卖出 |
| 09:51:28 |
9.89 |
3 |
9292 |
买入 |
| 09:51:31 |
9.88 |
13 |
9305 |
卖出 |
| 09:51:34 |
9.89 |
52 |
9357 |
买入 |
| 09:51:37 |
9.89 |
2 |
9359 |
买入 |
| 09:51:40 |
9.89 |
1 |
9360 |
买入 |
| 09:51:43 |
9.89 |
2 |
9362 |
买入 |
| 09:51:46 |
9.89 |
20 |
9382 |
买入 |
| 09:51:49 |
9.89 |
19 |
9401 |
买入 |
| 09:51:55 |
9.9 |
8 |
9409 |
买入 |
| 09:51:58 |
9.89 |
26 |
9435 |
卖出 |
| 09:52:04 |
9.9 |
125 |
9560 |
买入 |
| 09:52:07 |
9.9 |
9 |
9569 |
买入 |