航天长峰[600855]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
11.63 |
9 |
9 |
集合竞价 |
| 09:15:07 |
11.57 |
9 |
9 |
集合竞价 |
| 09:15:10 |
11.53 |
9 |
9 |
集合竞价 |
| 09:15:13 |
11.53 |
9 |
9 |
集合竞价 |
| 09:15:16 |
11.52 |
9 |
9 |
集合竞价 |
| 09:17:34 |
11.52 |
11 |
11 |
集合竞价 |
| 09:19:01 |
11.53 |
120 |
120 |
集合竞价 |
| 09:19:16 |
11.52 |
11 |
11 |
集合竞价 |
| 09:20:34 |
11.52 |
12 |
12 |
集合竞价 |
| 09:21:04 |
11.52 |
12 |
12 |
集合竞价 |
| 09:21:22 |
11.52 |
12 |
12 |
集合竞价 |
| 09:22:10 |
11.46 |
27 |
27 |
集合竞价 |
| 09:23:40 |
11.46 |
27 |
27 |
集合竞价 |
| 09:24:58 |
11.46 |
32 |
32 |
集合竞价 |
| 09:25:01 |
11.51 |
34 |
34 |
集合竞价 |
| 09:25:06 |
11.51 |
34 |
68 |
卖出 |
| 09:30:01 |
11.46 |
15 |
83 |
卖出 |
| 09:30:04 |
11.51 |
5 |
88 |
卖出 |
| 09:30:07 |
11.5 |
3 |
91 |
卖出 |
| 09:30:10 |
11.5 |
24 |
115 |
买入 |
| 09:30:13 |
11.51 |
138 |
253 |
买入 |
| 09:30:16 |
11.48 |
283 |
536 |
卖出 |
| 09:30:19 |
11.52 |
61 |
597 |
买入 |
| 09:30:22 |
11.51 |
98 |
695 |
卖出 |
| 09:30:25 |
11.51 |
58 |
753 |
买入 |
| 09:30:28 |
11.52 |
81 |
834 |
买入 |
| 09:30:31 |
11.53 |
94 |
928 |
买入 |
| 09:30:34 |
11.53 |
20 |
948 |
买入 |
| 09:30:37 |
11.53 |
46 |
994 |
买入 |
| 09:30:40 |
11.53 |
39 |
1033 |
买入 |
| 09:30:43 |
11.55 |
19 |
1052 |
买入 |
| 09:30:46 |
11.55 |
4 |
1056 |
买入 |
| 09:30:49 |
11.55 |
6 |
1062 |
买入 |
| 09:30:52 |
11.55 |
10 |
1072 |
买入 |
| 09:30:55 |
11.54 |
71 |
1143 |
卖出 |
| 09:30:58 |
11.54 |
6 |
1149 |
卖出 |
| 09:31:01 |
11.55 |
1 |
1150 |
买入 |
| 09:31:04 |
11.55 |
1 |
1151 |
买入 |
| 09:31:07 |
11.52 |
14 |
1165 |
卖出 |
| 09:31:13 |
11.53 |
26 |
1191 |
买入 |
| 09:31:16 |
11.53 |
7 |
1198 |
卖出 |
| 09:31:19 |
11.53 |
14 |
1212 |
买入 |
| 09:31:22 |
11.54 |
4 |
1216 |
买入 |
| 09:31:31 |
11.56 |
24 |
1240 |
买入 |
| 09:31:34 |
11.55 |
4 |
1244 |
卖出 |
| 09:31:37 |
11.55 |
12 |
1256 |
卖出 |
| 09:31:40 |
11.55 |
8 |
1264 |
买入 |
| 09:31:43 |
11.55 |
11 |
1275 |
买入 |
| 09:31:46 |
11.55 |
42 |
1317 |
买入 |
| 09:31:49 |
11.54 |
4 |
1321 |
卖出 |
| 09:31:52 |
11.54 |
25 |
1346 |
卖出 |
| 09:31:55 |
11.55 |
1 |
1347 |
卖出 |
| 09:31:58 |
11.55 |
1 |
1348 |
买入 |
| 09:32:01 |
11.54 |
2 |
1350 |
卖出 |
| 09:32:04 |
11.54 |
26 |
1376 |
买入 |
| 09:32:07 |
11.54 |
9 |
1385 |
买入 |
| 09:32:10 |
11.54 |
4 |
1389 |
买入 |
| 09:32:13 |
11.54 |
4 |
1393 |
买入 |
| 09:32:16 |
11.53 |
10 |
1403 |
卖出 |
| 09:32:22 |
11.53 |
15 |
1418 |
买入 |
| 09:32:25 |
11.54 |
2 |
1420 |
买入 |
| 09:32:31 |
11.53 |
14 |
1434 |
卖出 |
| 09:32:34 |
11.53 |
12 |
1446 |
买入 |
| 09:32:37 |
11.53 |
13 |
1459 |
买入 |
| 09:32:40 |
11.54 |
15 |
1474 |
买入 |
| 09:32:43 |
11.54 |
56 |
1530 |
买入 |
| 09:32:46 |
11.53 |
35 |
1565 |
卖出 |
| 09:32:52 |
11.54 |
5 |
1570 |
买入 |
| 09:32:55 |
11.53 |
78 |
1648 |
卖出 |
| 09:32:58 |
11.54 |
5 |
1653 |
买入 |
| 09:33:01 |
11.54 |
65 |
1718 |
买入 |
| 09:33:04 |
11.54 |
107 |
1825 |
卖出 |
| 09:33:07 |
11.55 |
5 |
1830 |
买入 |
| 09:33:10 |
11.55 |
96 |
1926 |
买入 |
| 09:33:13 |
11.56 |
49 |
1975 |
买入 |
| 09:33:16 |
11.54 |
31 |
2006 |
卖出 |
| 09:33:22 |
11.53 |
76 |
2082 |
卖出 |
| 09:33:25 |
11.53 |
43 |
2125 |
卖出 |
| 09:33:28 |
11.52 |
61 |
2186 |
卖出 |
| 09:33:31 |
11.53 |
18 |
2204 |
买入 |
| 09:33:34 |
11.53 |
19 |
2223 |
买入 |
| 09:33:37 |
11.54 |
2 |
2225 |
买入 |
| 09:33:43 |
11.54 |
4 |
2229 |
买入 |
| 09:33:46 |
11.54 |
7 |
2236 |
买入 |
| 09:33:49 |
11.54 |
3 |
2239 |
买入 |
| 09:33:52 |
11.54 |
6 |
2245 |
买入 |
| 09:33:55 |
11.55 |
28 |
2273 |
买入 |
| 09:33:58 |
11.55 |
2 |
2275 |
买入 |
| 09:34:01 |
11.55 |
6 |
2281 |
买入 |
| 09:34:04 |
11.53 |
50 |
2331 |
卖出 |
| 09:34:07 |
11.55 |
10 |
2341 |
买入 |
| 09:34:13 |
11.55 |
7 |
2348 |
买入 |
| 09:34:16 |
11.55 |
28 |
2376 |
卖出 |
| 09:34:19 |
11.56 |
80 |
2456 |
买入 |
| 09:34:22 |
11.57 |
61 |
2517 |
买入 |
| 09:34:25 |
11.57 |
10 |
2527 |
买入 |
| 09:34:28 |
11.56 |
121 |
2648 |
卖出 |
| 09:34:31 |
11.57 |
201 |
2849 |
买入 |
| 09:34:34 |
11.57 |
7 |
2856 |
买入 |
| 09:34:40 |
11.57 |
41 |
2897 |
买入 |
| 09:34:49 |
11.58 |
11 |
2908 |
买入 |
| 09:34:52 |
11.58 |
90 |
2998 |
买入 |
| 09:34:58 |
11.57 |
1 |
2999 |
买入 |
| 09:35:01 |
11.56 |
31 |
3030 |
卖出 |
| 09:35:04 |
11.57 |
50 |
3080 |
买入 |
| 09:35:07 |
11.57 |
22 |
3102 |
卖出 |
| 09:35:10 |
11.58 |
6 |
3108 |
买入 |
| 09:35:13 |
11.57 |
2 |
3110 |
卖出 |
| 09:35:16 |
11.57 |
11 |
3121 |
卖出 |
| 09:35:19 |
11.57 |
8 |
3129 |
买入 |
| 09:35:22 |
11.56 |
1 |
3130 |
卖出 |
| 09:35:25 |
11.57 |
47 |
3177 |
买入 |
| 09:35:31 |
11.56 |
1 |
3178 |
买入 |
| 09:35:34 |
11.56 |
3 |
3181 |
买入 |
| 09:35:40 |
11.56 |
20 |
3201 |
买入 |
| 09:35:43 |
11.56 |
7 |
3208 |
买入 |
| 09:35:46 |
11.55 |
42 |
3250 |
卖出 |
| 09:35:49 |
11.55 |
100 |
3350 |
卖出 |
| 09:35:52 |
11.55 |
11 |
3361 |
卖出 |
| 09:35:55 |
11.55 |
4 |
3365 |
买入 |
| 09:35:58 |
11.55 |
6 |
3371 |
买入 |
| 09:36:01 |
11.55 |
1 |
3372 |
买入 |
| 09:36:04 |
11.55 |
6 |
3378 |
买入 |
| 09:36:07 |
11.57 |
73 |
3451 |
买入 |
| 09:36:10 |
11.57 |
8 |
3459 |
买入 |
| 09:36:13 |
11.57 |
14 |
3473 |
买入 |
| 09:36:16 |
11.57 |
16 |
3489 |
买入 |
| 09:36:19 |
11.57 |
2 |
3491 |
买入 |
| 09:36:22 |
11.56 |
4 |
3495 |
卖出 |
| 09:36:25 |
11.57 |
9 |
3504 |
买入 |
| 09:36:31 |
11.56 |
2 |
3506 |
卖出 |
| 09:36:34 |
11.57 |
17 |
3523 |
买入 |
| 09:36:37 |
11.57 |
2 |
3525 |
买入 |
| 09:36:40 |
11.57 |
4 |
3529 |
买入 |
| 09:36:43 |
11.57 |
1 |
3530 |
买入 |
| 09:36:46 |
11.57 |
5 |
3535 |
买入 |
| 09:36:49 |
11.56 |
16 |
3551 |
卖出 |
| 09:36:52 |
11.57 |
25 |
3576 |
买入 |
| 09:36:58 |
11.56 |
35 |
3611 |
卖出 |
| 09:37:04 |
11.57 |
2 |
3613 |
买入 |
| 09:37:07 |
11.56 |
2 |
3615 |
卖出 |
| 09:37:10 |
11.56 |
7 |
3622 |
卖出 |
| 09:37:16 |
11.56 |
14 |
3636 |
卖出 |
| 09:37:22 |
11.56 |
134 |
3770 |
卖出 |
| 09:37:25 |
11.57 |
25 |
3795 |
买入 |
| 09:37:31 |
11.56 |
16 |
3811 |
买入 |
| 09:37:34 |
11.56 |
146 |
3957 |
买入 |
| 09:37:37 |
11.55 |
6 |
3963 |
卖出 |
| 09:37:46 |
11.56 |
2 |
3965 |
买入 |
| 09:37:49 |
11.55 |
33 |
3998 |
卖出 |
| 09:37:52 |
11.55 |
2 |
4000 |
买入 |
| 09:38:04 |
11.54 |
10 |
4010 |
卖出 |
| 09:38:07 |
11.54 |
22 |
4032 |
卖出 |
| 09:38:10 |
11.54 |
7 |
4039 |
买入 |
| 09:38:16 |
11.54 |
3 |
4042 |
买入 |
| 09:38:19 |
11.54 |
4 |
4046 |
买入 |
| 09:38:22 |
11.54 |
1 |
4047 |
买入 |
| 09:38:25 |
11.54 |
4 |
4051 |
买入 |
| 09:38:28 |
11.54 |
9 |
4060 |
买入 |
| 09:38:31 |
11.54 |
2 |
4062 |
买入 |
| 09:38:46 |
11.55 |
2 |
4064 |
买入 |
| 09:38:49 |
11.54 |
11 |
4075 |
卖出 |
| 09:38:55 |
11.54 |
7 |
4082 |
卖出 |
| 09:38:58 |
11.54 |
61 |
4143 |
卖出 |
| 09:39:04 |
11.53 |
30 |
4173 |
卖出 |
| 09:39:07 |
11.53 |
2 |
4175 |
买入 |
| 09:39:10 |
11.52 |
11 |
4186 |
卖出 |
| 09:39:13 |
11.52 |
3 |
4189 |
卖出 |
| 09:39:19 |
11.53 |
5 |
4194 |
买入 |
| 09:39:25 |
11.52 |
8 |
4202 |
卖出 |
| 09:39:37 |
11.52 |
4 |
4206 |
卖出 |
| 09:39:43 |
11.54 |
86 |
4292 |
买入 |
| 09:39:46 |
11.54 |
15 |
4307 |
卖出 |
| 09:39:52 |
11.54 |
5 |
4312 |
卖出 |
| 09:40:01 |
11.53 |
57 |
4369 |
卖出 |
| 09:40:04 |
11.53 |
5 |
4374 |
买入 |
| 09:40:10 |
11.52 |
2 |
4376 |
卖出 |
| 09:40:13 |
11.52 |
6 |
4382 |
卖出 |
| 09:40:19 |
11.52 |
2 |
4384 |
卖出 |
| 09:40:22 |
11.53 |
38 |
4422 |
买入 |
| 09:40:25 |
11.54 |
1 |
4423 |
买入 |
| 09:40:28 |
11.53 |
10 |
4433 |
卖出 |
| 09:40:31 |
11.53 |
38 |
4471 |
卖出 |
| 09:40:34 |
11.53 |
8 |
4479 |
卖出 |
| 09:40:40 |
11.53 |
13 |
4492 |
卖出 |
| 09:40:43 |
11.54 |
103 |
4595 |
买入 |
| 09:40:46 |
11.54 |
20 |
4615 |
买入 |
| 09:40:49 |
11.54 |
55 |
4670 |
卖出 |
| 09:40:52 |
11.54 |
39 |
4709 |
买入 |
| 09:41:01 |
11.53 |
42 |
4751 |
卖出 |
| 09:41:04 |
11.53 |
35 |
4786 |
买入 |
| 09:41:07 |
11.52 |
12 |
4798 |
卖出 |
| 09:41:10 |
11.51 |
29 |
4827 |
卖出 |
| 09:41:16 |
11.53 |
2 |
4829 |
买入 |
| 09:41:19 |
11.53 |
34 |
4863 |
买入 |
| 09:41:22 |
11.53 |
18 |
4881 |
买入 |
| 09:41:25 |
11.54 |
1 |
4882 |
买入 |
| 09:41:34 |
11.53 |
21 |
4903 |
卖出 |
| 09:41:37 |
11.53 |
41 |
4944 |
卖出 |
| 09:41:40 |
11.54 |
1 |
4945 |
买入 |
| 09:41:43 |
11.54 |
1 |
4946 |
买入 |
| 09:41:46 |
11.52 |
12 |
4958 |
卖出 |
| 09:41:52 |
11.51 |
103 |
5061 |
卖出 |
| 09:41:55 |
11.53 |
4 |
5065 |
买入 |
| 09:42:04 |
11.52 |
21 |
5086 |
卖出 |
| 09:42:07 |
11.51 |
26 |
5112 |
卖出 |
| 09:42:10 |
11.5 |
4 |
5116 |
卖出 |
| 09:42:13 |
11.5 |
70 |
5186 |
卖出 |
| 09:42:16 |
11.5 |
53 |
5239 |
卖出 |
| 09:42:19 |
11.5 |
53 |
5292 |
卖出 |
| 09:42:22 |
11.51 |
1 |
5293 |
买入 |
| 09:42:34 |
11.51 |
9 |
5302 |
卖出 |
| 09:42:40 |
11.51 |
1 |
5303 |
卖出 |
| 09:42:43 |
11.53 |
1 |
5304 |
买入 |
| 09:42:46 |
11.53 |
2 |
5306 |
买入 |
| 09:42:49 |
11.53 |
12 |
5318 |
买入 |
| 09:42:52 |
11.53 |
1 |
5319 |
买入 |
| 09:42:55 |
11.53 |
5 |
5324 |
买入 |
| 09:43:01 |
11.52 |
48 |
5372 |
卖出 |
| 09:43:04 |
11.51 |
14 |
5386 |
卖出 |
| 09:43:07 |
11.51 |
30 |
5416 |
卖出 |
| 09:43:10 |
11.52 |
2 |
5418 |
买入 |
| 09:43:13 |
11.51 |
5 |
5423 |
卖出 |
| 09:43:16 |
11.52 |
1 |
5424 |
买入 |
| 09:43:22 |
11.51 |
10 |
5434 |
卖出 |
| 09:43:25 |
11.51 |
2 |
5436 |
卖出 |
| 09:43:28 |
11.5 |
1 |
5437 |
卖出 |
| 09:43:37 |
11.51 |
2 |
5439 |
买入 |
| 09:43:40 |
11.5 |
49 |
5488 |
卖出 |
| 09:43:43 |
11.5 |
1 |
5489 |
卖出 |
| 09:43:46 |
11.5 |
2 |
5491 |
买入 |
| 09:43:49 |
11.5 |
2 |
5493 |
买入 |
| 09:43:55 |
11.49 |
91 |
5584 |
卖出 |
| 09:43:58 |
11.49 |
7 |
5591 |
卖出 |
| 09:44:01 |
11.49 |
4 |
5595 |
卖出 |
| 09:44:04 |
11.49 |
6 |
5601 |
买入 |
| 09:44:07 |
11.48 |
8 |
5609 |
卖出 |
| 09:44:10 |
11.48 |
11 |
5620 |
卖出 |
| 09:44:13 |
11.48 |
17 |
5637 |
卖出 |
| 09:44:16 |
11.49 |
4 |
5641 |
买入 |
| 09:44:19 |
11.48 |
3 |
5644 |
卖出 |
| 09:44:22 |
11.48 |
1 |
5645 |
卖出 |
| 09:44:25 |
11.48 |
13 |
5658 |
买入 |
| 09:44:28 |
11.48 |
3 |
5661 |
买入 |
| 09:44:31 |
11.48 |
1 |
5662 |
买入 |
| 09:44:37 |
11.48 |
3 |
5665 |
买入 |
| 09:44:40 |
11.48 |
145 |
5810 |
买入 |
| 09:44:49 |
11.49 |
121 |
5931 |
买入 |
| 09:44:52 |
11.47 |
9 |
5940 |
卖出 |
| 09:44:55 |
11.48 |
19 |
5959 |
买入 |
| 09:44:58 |
11.48 |
8 |
5967 |
买入 |
| 09:45:01 |
11.48 |
5 |
5972 |
买入 |
| 09:45:04 |
11.48 |
3 |
5975 |
买入 |
| 09:45:07 |
11.48 |
5 |
5980 |
买入 |
| 09:45:10 |
11.48 |
1 |
5981 |
买入 |
| 09:45:13 |
11.47 |
30 |
6011 |
卖出 |
| 09:45:16 |
11.48 |
5 |
6016 |
买入 |
| 09:45:25 |
11.48 |
7 |
6023 |
买入 |
| 09:45:28 |
11.48 |
4 |
6027 |
买入 |
| 09:45:37 |
11.48 |
46 |
6073 |
买入 |
| 09:45:40 |
11.48 |
34 |
6107 |
卖出 |
| 09:45:43 |
11.48 |
12 |
6119 |
卖出 |
| 09:45:49 |
11.48 |
4 |
6123 |
卖出 |
| 09:45:52 |
11.48 |
3 |
6126 |
卖出 |
| 09:45:55 |
11.47 |
28 |
6154 |
卖出 |
| 09:46:04 |
11.48 |
2 |
6156 |
买入 |
| 09:46:07 |
11.47 |
14 |
6170 |
卖出 |
| 09:46:10 |
11.47 |
83 |
6253 |
卖出 |
| 09:46:13 |
11.47 |
4 |
6257 |
卖出 |
| 09:46:25 |
11.47 |
4 |
6261 |
买入 |
| 09:46:28 |
11.46 |
27 |
6288 |
卖出 |
| 09:46:34 |
11.47 |
12 |
6300 |
买入 |
| 09:46:43 |
11.47 |
12 |
6312 |
卖出 |
| 09:46:46 |
11.46 |
25 |
6337 |
卖出 |
| 09:46:55 |
11.48 |
1 |
6338 |
买入 |
| 09:46:58 |
11.48 |
3 |
6341 |
买入 |
| 09:47:01 |
11.48 |
4 |
6345 |
买入 |
| 09:47:04 |
11.48 |
1 |
6346 |
买入 |
| 09:47:07 |
11.48 |
4 |
6350 |
买入 |
| 09:47:10 |
11.48 |
5 |
6355 |
买入 |
| 09:47:13 |
11.48 |
7 |
6362 |
买入 |
| 09:47:16 |
11.48 |
2 |
6364 |
买入 |
| 09:47:19 |
11.48 |
1 |
6365 |
卖出 |
| 09:47:22 |
11.47 |
10 |
6375 |
卖出 |
| 09:47:25 |
11.47 |
20 |
6395 |
卖出 |
| 09:47:28 |
11.47 |
10 |
6405 |
买入 |
| 09:47:31 |
11.47 |
8 |
6413 |
卖出 |
| 09:47:34 |
11.47 |
5 |
6418 |
买入 |
| 09:47:40 |
11.47 |
29 |
6447 |
买入 |
| 09:47:49 |
11.47 |
2 |
6449 |
卖出 |
| 09:47:52 |
11.47 |
20 |
6469 |
卖出 |
| 09:47:58 |
11.48 |
1 |
6470 |
买入 |
| 09:48:04 |
11.47 |
10 |
6480 |
卖出 |
| 09:48:07 |
11.47 |
5 |
6485 |
卖出 |
| 09:48:10 |
11.47 |
122 |
6607 |
卖出 |
| 09:48:13 |
11.47 |
28 |
6635 |
买入 |
| 09:48:16 |
11.47 |
2 |
6637 |
买入 |
| 09:48:25 |
11.47 |
92 |
6729 |
买入 |
| 09:48:28 |
11.46 |
54 |
6783 |
卖出 |
| 09:48:31 |
11.46 |
33 |
6816 |
卖出 |