中国卫星[600118]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
18.5 |
43 |
43 |
集合竞价 |
| 09:15:07 |
18.5 |
85 |
85 |
集合竞价 |
| 09:15:13 |
18.5 |
95 |
95 |
集合竞价 |
| 09:16:01 |
18.5 |
96 |
96 |
集合竞价 |
| 09:16:13 |
18.5 |
96 |
96 |
集合竞价 |
| 09:16:19 |
18.5 |
92 |
92 |
集合竞价 |
| 09:16:28 |
18.5 |
96 |
96 |
集合竞价 |
| 09:16:43 |
18.5 |
96 |
96 |
集合竞价 |
| 09:17:07 |
18.5 |
96 |
96 |
集合竞价 |
| 09:17:16 |
18.5 |
96 |
96 |
集合竞价 |
| 09:17:43 |
18.5 |
96 |
96 |
集合竞价 |
| 09:18:01 |
18.5 |
96 |
96 |
集合竞价 |
| 09:18:07 |
18.5 |
96 |
96 |
集合竞价 |
| 09:18:22 |
18.5 |
98 |
98 |
集合竞价 |
| 09:18:31 |
18.5 |
98 |
98 |
集合竞价 |
| 09:18:43 |
18.5 |
98 |
98 |
集合竞价 |
| 09:18:46 |
18.5 |
98 |
98 |
集合竞价 |
| 09:18:58 |
18.5 |
103 |
103 |
集合竞价 |
| 09:19:07 |
18.5 |
103 |
103 |
集合竞价 |
| 09:19:10 |
18.5 |
103 |
103 |
集合竞价 |
| 09:19:40 |
18.49 |
103 |
103 |
集合竞价 |
| 09:19:58 |
18.49 |
103 |
103 |
集合竞价 |
| 09:20:01 |
18.49 |
103 |
103 |
集合竞价 |
| 09:20:04 |
18.49 |
103 |
103 |
集合竞价 |
| 09:20:10 |
18.49 |
103 |
103 |
集合竞价 |
| 09:20:22 |
18.49 |
103 |
103 |
集合竞价 |
| 09:20:34 |
18.49 |
103 |
103 |
集合竞价 |
| 09:20:37 |
18.49 |
103 |
103 |
集合竞价 |
| 09:20:49 |
18.49 |
103 |
103 |
集合竞价 |
| 09:20:52 |
18.49 |
103 |
103 |
集合竞价 |
| 09:21:01 |
18.49 |
104 |
104 |
集合竞价 |
| 09:21:10 |
18.49 |
104 |
104 |
集合竞价 |
| 09:21:16 |
18.49 |
104 |
104 |
集合竞价 |
| 09:21:22 |
18.49 |
104 |
104 |
集合竞价 |
| 09:21:25 |
18.49 |
105 |
105 |
集合竞价 |
| 09:21:31 |
18.49 |
111 |
111 |
集合竞价 |
| 09:21:37 |
18.49 |
111 |
111 |
集合竞价 |
| 09:21:40 |
18.49 |
111 |
111 |
集合竞价 |
| 09:22:16 |
18.49 |
111 |
111 |
集合竞价 |
| 09:22:19 |
18.49 |
111 |
111 |
集合竞价 |
| 09:22:40 |
18.49 |
111 |
111 |
集合竞价 |
| 09:22:43 |
18.48 |
115 |
115 |
集合竞价 |
| 09:22:46 |
18.43 |
136 |
136 |
集合竞价 |
| 09:22:49 |
18.43 |
136 |
136 |
集合竞价 |
| 09:23:01 |
18.43 |
144 |
144 |
集合竞价 |
| 09:23:22 |
18.43 |
164 |
164 |
集合竞价 |
| 09:23:37 |
18.43 |
194 |
194 |
集合竞价 |
| 09:23:43 |
18.43 |
216 |
216 |
集合竞价 |
| 09:23:49 |
18.43 |
226 |
226 |
集合竞价 |
| 09:23:55 |
18.43 |
226 |
226 |
集合竞价 |
| 09:24:04 |
18.42 |
226 |
226 |
集合竞价 |
| 09:24:07 |
18.39 |
238 |
238 |
集合竞价 |
| 09:24:16 |
18.39 |
238 |
238 |
集合竞价 |
| 09:24:22 |
18.39 |
238 |
238 |
集合竞价 |
| 09:24:25 |
18.39 |
238 |
238 |
集合竞价 |
| 09:24:31 |
18.39 |
238 |
238 |
集合竞价 |
| 09:24:34 |
18.39 |
238 |
238 |
集合竞价 |
| 09:24:37 |
18.39 |
238 |
238 |
集合竞价 |
| 09:24:40 |
18.39 |
340 |
340 |
集合竞价 |
| 09:24:46 |
18.39 |
340 |
340 |
集合竞价 |
| 09:24:55 |
18.39 |
340 |
340 |
集合竞价 |
| 09:24:58 |
18.39 |
345 |
345 |
集合竞价 |
| 09:25:01 |
18.37 |
345 |
345 |
集合竞价 |
| 09:25:05 |
18.37 |
345 |
690 |
买入 |
| 09:30:01 |
18.36 |
61 |
751 |
卖出 |
| 09:30:04 |
18.26 |
189 |
940 |
卖出 |
| 09:30:07 |
18.32 |
145 |
1085 |
买入 |
| 09:30:10 |
18.24 |
119 |
1204 |
卖出 |
| 09:30:13 |
18.25 |
114 |
1318 |
买入 |
| 09:30:16 |
18.25 |
92 |
1410 |
买入 |
| 09:30:19 |
18.26 |
126 |
1536 |
买入 |
| 09:30:22 |
18.28 |
58 |
1594 |
买入 |
| 09:30:25 |
18.29 |
109 |
1703 |
买入 |
| 09:30:28 |
18.31 |
69 |
1772 |
买入 |
| 09:30:31 |
18.31 |
182 |
1954 |
买入 |
| 09:30:34 |
18.29 |
92 |
2046 |
卖出 |
| 09:30:37 |
18.27 |
62 |
2108 |
卖出 |
| 09:30:40 |
18.28 |
17 |
2125 |
买入 |
| 09:30:43 |
18.3 |
43 |
2168 |
买入 |
| 09:30:46 |
18.31 |
157 |
2325 |
买入 |
| 09:30:49 |
18.31 |
272 |
2597 |
买入 |
| 09:30:52 |
18.32 |
339 |
2936 |
买入 |
| 09:30:55 |
18.32 |
13 |
2949 |
买入 |
| 09:30:58 |
18.31 |
48 |
2997 |
买入 |
| 09:31:01 |
18.28 |
183 |
3180 |
卖出 |
| 09:31:04 |
18.28 |
44 |
3224 |
买入 |
| 09:31:07 |
18.28 |
140 |
3364 |
买入 |
| 09:31:10 |
18.27 |
117 |
3481 |
卖出 |
| 09:31:13 |
18.26 |
10 |
3491 |
卖出 |
| 09:31:16 |
18.27 |
49 |
3540 |
买入 |
| 09:31:19 |
18.27 |
146 |
3686 |
买入 |
| 09:31:22 |
18.27 |
201 |
3887 |
买入 |
| 09:31:25 |
18.27 |
217 |
4104 |
买入 |
| 09:31:28 |
18.26 |
31 |
4135 |
卖出 |
| 09:31:31 |
18.27 |
25 |
4160 |
买入 |
| 09:31:34 |
18.24 |
50 |
4210 |
卖出 |
| 09:31:37 |
18.26 |
30 |
4240 |
买入 |
| 09:31:40 |
18.24 |
20 |
4260 |
卖出 |
| 09:31:43 |
18.24 |
38 |
4298 |
买入 |
| 09:31:46 |
18.23 |
70 |
4368 |
卖出 |
| 09:31:49 |
18.25 |
5 |
4373 |
买入 |
| 09:31:52 |
18.24 |
104 |
4477 |
卖出 |
| 09:31:55 |
18.25 |
32 |
4509 |
买入 |
| 09:31:58 |
18.24 |
33 |
4542 |
卖出 |
| 09:32:01 |
18.26 |
17 |
4559 |
买入 |
| 09:32:04 |
18.27 |
130 |
4689 |
买入 |
| 09:32:07 |
18.28 |
87 |
4776 |
买入 |
| 09:32:10 |
18.28 |
12 |
4788 |
买入 |
| 09:32:13 |
18.29 |
9 |
4797 |
买入 |
| 09:32:16 |
18.3 |
15 |
4812 |
买入 |
| 09:32:19 |
18.3 |
26 |
4838 |
买入 |
| 09:32:22 |
18.3 |
102 |
4940 |
买入 |
| 09:32:25 |
18.3 |
8 |
4948 |
买入 |
| 09:32:28 |
18.3 |
6 |
4954 |
买入 |
| 09:32:31 |
18.3 |
74 |
5028 |
买入 |
| 09:32:34 |
18.29 |
13 |
5041 |
卖出 |
| 09:32:37 |
18.31 |
13 |
5054 |
买入 |
| 09:32:40 |
18.3 |
5 |
5059 |
卖出 |
| 09:32:43 |
18.3 |
13 |
5072 |
卖出 |
| 09:32:46 |
18.31 |
94 |
5166 |
买入 |
| 09:32:49 |
18.31 |
8 |
5174 |
买入 |
| 09:32:52 |
18.31 |
106 |
5280 |
买入 |
| 09:32:58 |
18.31 |
17 |
5297 |
卖出 |
| 09:33:01 |
18.31 |
12 |
5309 |
卖出 |
| 09:33:07 |
18.33 |
13 |
5322 |
买入 |
| 09:33:10 |
18.32 |
57 |
5379 |
卖出 |
| 09:33:13 |
18.33 |
22 |
5401 |
卖出 |
| 09:33:16 |
18.33 |
139 |
5540 |
卖出 |
| 09:33:19 |
18.33 |
19 |
5559 |
买入 |
| 09:33:22 |
18.32 |
107 |
5666 |
卖出 |
| 09:33:25 |
18.32 |
10 |
5676 |
卖出 |
| 09:33:28 |
18.32 |
15 |
5691 |
买入 |
| 09:33:31 |
18.32 |
28 |
5719 |
买入 |
| 09:33:34 |
18.32 |
9 |
5728 |
买入 |
| 09:33:37 |
18.32 |
16 |
5744 |
买入 |
| 09:33:40 |
18.32 |
264 |
6008 |
卖出 |
| 09:33:46 |
18.3 |
74 |
6082 |
卖出 |
| 09:33:49 |
18.32 |
46 |
6128 |
买入 |
| 09:33:52 |
18.3 |
14 |
6142 |
卖出 |
| 09:33:55 |
18.3 |
27 |
6169 |
卖出 |
| 09:33:58 |
18.3 |
7 |
6176 |
卖出 |
| 09:34:01 |
18.32 |
69 |
6245 |
买入 |
| 09:34:04 |
18.32 |
155 |
6400 |
买入 |
| 09:34:07 |
18.31 |
14 |
6414 |
卖出 |
| 09:34:10 |
18.32 |
8 |
6422 |
买入 |
| 09:34:13 |
18.32 |
13 |
6435 |
买入 |
| 09:34:16 |
18.32 |
17 |
6452 |
买入 |
| 09:34:19 |
18.33 |
100 |
6552 |
买入 |
| 09:34:22 |
18.3 |
107 |
6659 |
卖出 |
| 09:34:25 |
18.32 |
9 |
6668 |
买入 |
| 09:34:28 |
18.3 |
9 |
6677 |
卖出 |
| 09:34:31 |
18.3 |
25 |
6702 |
卖出 |
| 09:34:34 |
18.33 |
51 |
6753 |
买入 |
| 09:34:37 |
18.34 |
34 |
6787 |
买入 |
| 09:34:40 |
18.34 |
11 |
6798 |
买入 |
| 09:34:43 |
18.34 |
13 |
6811 |
买入 |
| 09:34:46 |
18.34 |
49 |
6860 |
买入 |
| 09:34:49 |
18.34 |
24 |
6884 |
买入 |
| 09:34:52 |
18.34 |
63 |
6947 |
买入 |
| 09:34:55 |
18.33 |
30 |
6977 |
卖出 |
| 09:34:58 |
18.34 |
143 |
7120 |
买入 |
| 09:35:01 |
18.34 |
4 |
7124 |
买入 |
| 09:35:04 |
18.3 |
13 |
7137 |
卖出 |
| 09:35:07 |
18.32 |
2 |
7139 |
买入 |
| 09:35:10 |
18.3 |
54 |
7193 |
卖出 |
| 09:35:16 |
18.32 |
18 |
7211 |
买入 |
| 09:35:19 |
18.3 |
20 |
7231 |
卖出 |
| 09:35:22 |
18.31 |
1 |
7232 |
卖出 |
| 09:35:25 |
18.32 |
6 |
7238 |
买入 |
| 09:35:31 |
18.31 |
11 |
7249 |
卖出 |
| 09:35:34 |
18.33 |
6 |
7255 |
买入 |
| 09:35:37 |
18.31 |
13 |
7268 |
卖出 |
| 09:35:40 |
18.31 |
22 |
7290 |
买入 |
| 09:35:43 |
18.31 |
6 |
7296 |
买入 |
| 09:35:46 |
18.3 |
17 |
7313 |
卖出 |
| 09:35:49 |
18.3 |
5 |
7318 |
买入 |
| 09:35:52 |
18.3 |
10 |
7328 |
买入 |
| 09:35:55 |
18.3 |
69 |
7397 |
买入 |
| 09:35:58 |
18.29 |
43 |
7440 |
卖出 |
| 09:36:01 |
18.29 |
103 |
7543 |
卖出 |
| 09:36:04 |
18.3 |
2 |
7545 |
买入 |
| 09:36:07 |
18.31 |
34 |
7579 |
买入 |
| 09:36:10 |
18.31 |
7 |
7586 |
买入 |
| 09:36:13 |
18.33 |
83 |
7669 |
买入 |
| 09:36:16 |
18.33 |
18 |
7687 |
买入 |
| 09:36:19 |
18.34 |
195 |
7882 |
买入 |
| 09:36:22 |
18.35 |
72 |
7954 |
买入 |
| 09:36:25 |
18.35 |
33 |
7987 |
买入 |
| 09:36:28 |
18.35 |
42 |
8029 |
买入 |
| 09:36:31 |
18.35 |
69 |
8098 |
买入 |
| 09:36:34 |
18.35 |
36 |
8134 |
买入 |
| 09:36:37 |
18.35 |
44 |
8178 |
买入 |
| 09:36:40 |
18.34 |
54 |
8232 |
卖出 |
| 09:36:43 |
18.35 |
2 |
8234 |
买入 |
| 09:36:46 |
18.36 |
101 |
8335 |
买入 |
| 09:36:49 |
18.35 |
3 |
8338 |
卖出 |
| 09:36:52 |
18.36 |
25 |
8363 |
买入 |
| 09:36:55 |
18.36 |
21 |
8384 |
买入 |
| 09:36:58 |
18.36 |
203 |
8587 |
买入 |
| 09:37:01 |
18.36 |
275 |
8862 |
买入 |
| 09:37:04 |
18.36 |
525 |
9387 |
买入 |
| 09:37:07 |
18.38 |
73 |
9460 |
买入 |
| 09:37:10 |
18.39 |
10 |
9470 |
买入 |
| 09:37:13 |
18.4 |
34 |
9504 |
买入 |
| 09:37:16 |
18.42 |
52 |
9556 |
买入 |
| 09:37:19 |
18.45 |
25 |
9581 |
买入 |
| 09:37:22 |
18.45 |
51 |
9632 |
买入 |
| 09:37:25 |
18.45 |
16 |
9648 |
卖出 |
| 09:37:28 |
18.45 |
13 |
9661 |
卖出 |
| 09:37:31 |
18.46 |
51 |
9712 |
买入 |
| 09:37:34 |
18.45 |
116 |
9828 |
卖出 |
| 09:37:37 |
18.45 |
15 |
9843 |
买入 |
| 09:37:40 |
18.45 |
133 |
9976 |
买入 |
| 09:37:46 |
18.45 |
43 |
10019 |
买入 |
| 09:37:49 |
18.45 |
1 |
10020 |
买入 |
| 09:37:52 |
18.49 |
116 |
10136 |
买入 |
| 09:37:55 |
18.45 |
4 |
10140 |
卖出 |
| 09:37:58 |
18.45 |
3 |
10143 |
卖出 |
| 09:38:04 |
18.47 |
222 |
10365 |
卖出 |
| 09:38:07 |
18.46 |
12 |
10377 |
卖出 |
| 09:38:10 |
18.43 |
71 |
10448 |
卖出 |
| 09:38:13 |
18.45 |
6 |
10454 |
买入 |
| 09:38:16 |
18.45 |
14 |
10468 |
买入 |
| 09:38:19 |
18.46 |
37 |
10505 |
买入 |
| 09:38:22 |
18.45 |
113 |
10618 |
卖出 |
| 09:38:25 |
18.47 |
35 |
10653 |
买入 |
| 09:38:28 |
18.45 |
15 |
10668 |
卖出 |
| 09:38:34 |
18.45 |
18 |
10686 |
卖出 |
| 09:38:37 |
18.45 |
29 |
10715 |
买入 |
| 09:38:40 |
18.46 |
5 |
10720 |
买入 |
| 09:38:43 |
18.45 |
30 |
10750 |
卖出 |
| 09:38:46 |
18.44 |
3 |
10753 |
卖出 |
| 09:38:49 |
18.44 |
20 |
10773 |
卖出 |
| 09:38:52 |
18.45 |
11 |
10784 |
买入 |
| 09:38:55 |
18.44 |
14 |
10798 |
卖出 |
| 09:38:58 |
18.45 |
1 |
10799 |
买入 |
| 09:39:01 |
18.46 |
36 |
10835 |
买入 |
| 09:39:07 |
18.46 |
2 |
10837 |
买入 |
| 09:39:10 |
18.46 |
40 |
10877 |
买入 |
| 09:39:13 |
18.46 |
26 |
10903 |
买入 |
| 09:39:16 |
18.47 |
1 |
10904 |
买入 |
| 09:39:19 |
18.47 |
43 |
10947 |
买入 |
| 09:39:22 |
18.46 |
9 |
10956 |
卖出 |
| 09:39:31 |
18.46 |
6 |
10962 |
买入 |
| 09:39:37 |
18.46 |
1 |
10963 |
买入 |
| 09:39:40 |
18.46 |
1 |
10964 |
买入 |
| 09:39:46 |
18.46 |
11 |
10975 |
买入 |
| 09:39:49 |
18.47 |
54 |
11029 |
买入 |
| 09:39:52 |
18.45 |
26 |
11055 |
卖出 |
| 09:39:55 |
18.48 |
78 |
11133 |
买入 |
| 09:39:58 |
18.47 |
2 |
11135 |
卖出 |
| 09:40:07 |
18.48 |
65 |
11200 |
买入 |
| 09:40:10 |
18.48 |
13 |
11213 |
卖出 |
| 09:40:13 |
18.48 |
41 |
11254 |
卖出 |
| 09:40:16 |
18.47 |
1 |
11255 |
卖出 |
| 09:40:19 |
18.47 |
61 |
11316 |
卖出 |
| 09:40:22 |
18.47 |
35 |
11351 |
卖出 |
| 09:40:25 |
18.47 |
32 |
11383 |
卖出 |
| 09:40:28 |
18.48 |
3 |
11386 |
买入 |
| 09:40:31 |
18.47 |
5 |
11391 |
卖出 |
| 09:40:34 |
18.47 |
60 |
11451 |
卖出 |
| 09:40:37 |
18.47 |
10 |
11461 |
卖出 |
| 09:40:40 |
18.48 |
33 |
11494 |
买入 |
| 09:40:43 |
18.48 |
15 |
11509 |
卖出 |
| 09:40:46 |
18.48 |
5 |
11514 |
卖出 |
| 09:40:52 |
18.48 |
3 |
11517 |
卖出 |
| 09:40:58 |
18.48 |
40 |
11557 |
卖出 |
| 09:41:01 |
18.49 |
2 |
11559 |
买入 |
| 09:41:04 |
18.48 |
3 |
11562 |
卖出 |
| 09:41:07 |
18.48 |
8 |
11570 |
卖出 |
| 09:41:10 |
18.48 |
1 |
11571 |
买入 |
| 09:41:13 |
18.48 |
12 |
11583 |
买入 |
| 09:41:19 |
18.48 |
5 |
11588 |
买入 |
| 09:41:22 |
18.47 |
21 |
11609 |
卖出 |
| 09:41:25 |
18.48 |
56 |
11665 |
买入 |
| 09:41:28 |
18.48 |
103 |
11768 |
买入 |
| 09:41:31 |
18.48 |
3 |
11771 |
买入 |
| 09:41:34 |
18.48 |
5 |
11776 |
买入 |
| 09:41:37 |
18.47 |
32 |
11808 |
卖出 |
| 09:41:40 |
18.48 |
4 |
11812 |
买入 |
| 09:41:43 |
18.47 |
34 |
11846 |
卖出 |
| 09:41:46 |
18.47 |
11 |
11857 |
买入 |
| 09:41:49 |
18.47 |
12 |
11869 |
买入 |
| 09:41:52 |
18.48 |
56 |
11925 |
买入 |
| 09:41:55 |
18.49 |
139 |
12064 |
买入 |
| 09:41:58 |
18.5 |
18 |
12082 |
买入 |
| 09:42:01 |
18.57 |
421 |
12503 |
买入 |
| 09:42:04 |
18.53 |
11 |
12514 |
卖出 |
| 09:42:07 |
18.58 |
25 |
12539 |
买入 |
| 09:42:10 |
18.57 |
6 |
12545 |
买入 |
| 09:42:19 |
18.54 |
2 |
12547 |
卖出 |
| 09:42:22 |
18.53 |
189 |
12736 |
卖出 |
| 09:42:25 |
18.53 |
25 |
12761 |
卖出 |
| 09:42:28 |
18.54 |
7 |
12768 |
买入 |
| 09:42:31 |
18.54 |
12 |
12780 |
买入 |
| 09:42:37 |
18.54 |
23 |
12803 |
买入 |
| 09:42:40 |
18.54 |
8 |
12811 |
卖出 |
| 09:42:43 |
18.54 |
7 |
12818 |
卖出 |
| 09:42:46 |
18.57 |
30 |
12848 |
买入 |
| 09:42:52 |
18.57 |
19 |
12867 |
买入 |