中国卫星[600118]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
22.08 |
19 |
19 |
集合竞价 |
| 09:15:04 |
22.08 |
186 |
186 |
集合竞价 |
| 09:15:07 |
22.08 |
189 |
189 |
集合竞价 |
| 09:15:10 |
22.08 |
189 |
189 |
集合竞价 |
| 09:15:13 |
22.06 |
189 |
189 |
集合竞价 |
| 09:16:16 |
22.08 |
211 |
211 |
集合竞价 |
| 09:16:25 |
22.06 |
211 |
211 |
集合竞价 |
| 09:16:49 |
22.06 |
211 |
211 |
集合竞价 |
| 09:17:28 |
22.06 |
211 |
211 |
集合竞价 |
| 09:18:13 |
22.06 |
215 |
215 |
集合竞价 |
| 09:18:16 |
22.03 |
193 |
193 |
集合竞价 |
| 09:18:25 |
22.03 |
193 |
193 |
集合竞价 |
| 09:18:49 |
22.03 |
193 |
193 |
集合竞价 |
| 09:19:25 |
22.03 |
195 |
195 |
集合竞价 |
| 09:19:28 |
22.03 |
195 |
195 |
集合竞价 |
| 09:19:34 |
22.03 |
225 |
225 |
集合竞价 |
| 09:19:46 |
22.03 |
230 |
230 |
集合竞价 |
| 09:19:49 |
22.05 |
230 |
230 |
集合竞价 |
| 09:19:52 |
22.03 |
230 |
230 |
集合竞价 |
| 09:20:01 |
22.03 |
230 |
230 |
集合竞价 |
| 09:20:07 |
22.03 |
231 |
231 |
集合竞价 |
| 09:20:25 |
22.03 |
237 |
237 |
集合竞价 |
| 09:20:46 |
22.03 |
238 |
238 |
集合竞价 |
| 09:20:49 |
22.03 |
238 |
238 |
集合竞价 |
| 09:21:13 |
22.03 |
243 |
243 |
集合竞价 |
| 09:21:28 |
22.03 |
243 |
243 |
集合竞价 |
| 09:22:16 |
22.03 |
244 |
244 |
集合竞价 |
| 09:22:19 |
22.03 |
246 |
246 |
集合竞价 |
| 09:22:22 |
22.03 |
272 |
272 |
集合竞价 |
| 09:22:25 |
22.03 |
272 |
272 |
集合竞价 |
| 09:22:34 |
22.03 |
273 |
273 |
集合竞价 |
| 09:22:46 |
22.03 |
275 |
275 |
集合竞价 |
| 09:22:52 |
22.03 |
275 |
275 |
集合竞价 |
| 09:23:01 |
22.03 |
275 |
275 |
集合竞价 |
| 09:23:04 |
22.03 |
276 |
276 |
集合竞价 |
| 09:23:07 |
22.03 |
276 |
276 |
集合竞价 |
| 09:23:10 |
22.03 |
289 |
289 |
集合竞价 |
| 09:23:28 |
22.03 |
312 |
312 |
集合竞价 |
| 09:23:31 |
22.03 |
312 |
312 |
集合竞价 |
| 09:23:34 |
22.03 |
322 |
322 |
集合竞价 |
| 09:23:37 |
22.03 |
322 |
322 |
集合竞价 |
| 09:23:43 |
22.03 |
326 |
326 |
集合竞价 |
| 09:23:46 |
22 |
326 |
326 |
集合竞价 |
| 09:23:49 |
22 |
326 |
326 |
集合竞价 |
| 09:24:01 |
22 |
326 |
326 |
集合竞价 |
| 09:24:04 |
21.96 |
326 |
326 |
集合竞价 |
| 09:24:19 |
21.9 |
329 |
329 |
集合竞价 |
| 09:24:22 |
21.9 |
329 |
329 |
集合竞价 |
| 09:24:25 |
21.9 |
329 |
329 |
集合竞价 |
| 09:24:34 |
21.9 |
329 |
329 |
集合竞价 |
| 09:24:40 |
21.8 |
382 |
382 |
集合竞价 |
| 09:24:43 |
21.8 |
387 |
387 |
集合竞价 |
| 09:24:52 |
21.8 |
409 |
409 |
集合竞价 |
| 09:24:55 |
21.8 |
413 |
413 |
集合竞价 |
| 09:24:58 |
21.8 |
415 |
415 |
集合竞价 |
| 09:25:03 |
21.8 |
620 |
1035 |
买入 |
| 09:30:01 |
21.8 |
83 |
1118 |
买入 |
| 09:30:04 |
21.72 |
173 |
1291 |
卖出 |
| 09:30:07 |
21.7 |
351 |
1642 |
卖出 |
| 09:30:10 |
21.65 |
180 |
1822 |
卖出 |
| 09:30:13 |
21.59 |
43 |
1865 |
卖出 |
| 09:30:16 |
21.59 |
35 |
1900 |
买入 |
| 09:30:19 |
21.58 |
37 |
1937 |
卖出 |
| 09:30:22 |
21.57 |
204 |
2141 |
买入 |
| 09:30:25 |
21.59 |
61 |
2202 |
买入 |
| 09:30:28 |
21.62 |
72 |
2274 |
买入 |
| 09:30:31 |
21.61 |
167 |
2441 |
卖出 |
| 09:30:34 |
21.59 |
232 |
2673 |
卖出 |
| 09:30:37 |
21.58 |
43 |
2716 |
卖出 |
| 09:30:40 |
21.54 |
116 |
2832 |
卖出 |
| 09:30:43 |
21.54 |
201 |
3033 |
买入 |
| 09:30:46 |
21.53 |
46 |
3079 |
卖出 |
| 09:30:49 |
21.52 |
126 |
3205 |
卖出 |
| 09:30:52 |
21.5 |
127 |
3332 |
卖出 |
| 09:30:55 |
21.49 |
71 |
3403 |
卖出 |
| 09:30:58 |
21.45 |
131 |
3534 |
卖出 |
| 09:31:01 |
21.5 |
99 |
3633 |
买入 |
| 09:31:04 |
21.48 |
28 |
3661 |
卖出 |
| 09:31:07 |
21.48 |
29 |
3690 |
买入 |
| 09:31:10 |
21.47 |
101 |
3791 |
卖出 |
| 09:31:13 |
21.5 |
36 |
3827 |
买入 |
| 09:31:16 |
21.49 |
21 |
3848 |
卖出 |
| 09:31:19 |
21.5 |
45 |
3893 |
买入 |
| 09:31:22 |
21.52 |
93 |
3986 |
买入 |
| 09:31:25 |
21.53 |
20 |
4006 |
买入 |
| 09:31:28 |
21.51 |
190 |
4196 |
卖出 |
| 09:31:31 |
21.53 |
49 |
4245 |
买入 |
| 09:31:34 |
21.51 |
65 |
4310 |
卖出 |
| 09:31:37 |
21.56 |
99 |
4409 |
买入 |
| 09:31:40 |
21.56 |
5 |
4414 |
买入 |
| 09:31:43 |
21.57 |
37 |
4451 |
买入 |
| 09:31:46 |
21.59 |
12 |
4463 |
买入 |
| 09:31:49 |
21.61 |
8 |
4471 |
买入 |
| 09:31:52 |
21.57 |
83 |
4554 |
卖出 |
| 09:31:55 |
21.6 |
77 |
4631 |
卖出 |
| 09:31:58 |
21.61 |
69 |
4700 |
买入 |
| 09:32:01 |
21.61 |
28 |
4728 |
买入 |
| 09:32:04 |
21.6 |
144 |
4872 |
卖出 |
| 09:32:07 |
21.58 |
60 |
4932 |
卖出 |
| 09:32:10 |
21.55 |
164 |
5096 |
卖出 |
| 09:32:13 |
21.54 |
104 |
5200 |
卖出 |
| 09:32:16 |
21.56 |
39 |
5239 |
买入 |
| 09:32:19 |
21.56 |
187 |
5426 |
卖出 |
| 09:32:22 |
21.54 |
34 |
5460 |
卖出 |
| 09:32:25 |
21.57 |
39 |
5499 |
买入 |
| 09:32:28 |
21.55 |
6 |
5505 |
卖出 |
| 09:32:31 |
21.56 |
46 |
5551 |
买入 |
| 09:32:34 |
21.58 |
59 |
5610 |
买入 |
| 09:32:37 |
21.58 |
10 |
5620 |
买入 |
| 09:32:40 |
21.58 |
53 |
5673 |
卖出 |
| 09:32:43 |
21.57 |
35 |
5708 |
卖出 |
| 09:32:46 |
21.59 |
434 |
6142 |
买入 |
| 09:32:49 |
21.6 |
44 |
6186 |
买入 |
| 09:32:52 |
21.61 |
71 |
6257 |
买入 |
| 09:32:55 |
21.62 |
130 |
6387 |
买入 |
| 09:33:01 |
21.64 |
7 |
6394 |
买入 |
| 09:33:04 |
21.65 |
31 |
6425 |
卖出 |
| 09:33:07 |
21.67 |
20 |
6445 |
买入 |
| 09:33:10 |
21.67 |
77 |
6522 |
买入 |
| 09:33:13 |
21.68 |
16 |
6538 |
买入 |
| 09:33:16 |
21.67 |
15 |
6553 |
买入 |
| 09:33:19 |
21.69 |
30 |
6583 |
买入 |
| 09:33:22 |
21.69 |
36 |
6619 |
卖出 |
| 09:33:25 |
21.71 |
32 |
6651 |
买入 |
| 09:33:28 |
21.7 |
86 |
6737 |
卖出 |
| 09:33:31 |
21.71 |
96 |
6833 |
买入 |
| 09:33:34 |
21.71 |
11 |
6844 |
卖出 |
| 09:33:37 |
21.79 |
138 |
6982 |
买入 |
| 09:33:40 |
21.72 |
36 |
7018 |
卖出 |
| 09:33:46 |
21.72 |
135 |
7153 |
卖出 |
| 09:33:49 |
21.73 |
67 |
7220 |
买入 |
| 09:33:52 |
21.75 |
15 |
7235 |
买入 |
| 09:33:55 |
21.77 |
40 |
7275 |
买入 |
| 09:33:58 |
21.72 |
247 |
7522 |
卖出 |
| 09:34:01 |
21.76 |
6 |
7528 |
买入 |
| 09:34:04 |
21.76 |
6 |
7534 |
买入 |
| 09:34:07 |
21.72 |
104 |
7638 |
卖出 |
| 09:34:10 |
21.72 |
126 |
7764 |
买入 |
| 09:34:13 |
21.72 |
26 |
7790 |
买入 |
| 09:34:16 |
21.71 |
35 |
7825 |
卖出 |
| 09:34:19 |
21.7 |
208 |
8033 |
卖出 |
| 09:34:22 |
21.7 |
86 |
8119 |
卖出 |
| 09:34:25 |
21.7 |
50 |
8169 |
卖出 |
| 09:34:28 |
21.69 |
95 |
8264 |
卖出 |
| 09:34:31 |
21.69 |
69 |
8333 |
卖出 |
| 09:34:34 |
21.69 |
122 |
8455 |
卖出 |
| 09:34:37 |
21.69 |
70 |
8525 |
买入 |
| 09:34:40 |
21.69 |
16 |
8541 |
买入 |
| 09:34:43 |
21.69 |
121 |
8662 |
卖出 |
| 09:34:46 |
21.69 |
40 |
8702 |
卖出 |
| 09:34:49 |
21.7 |
22 |
8724 |
买入 |
| 09:34:52 |
21.69 |
10 |
8734 |
卖出 |
| 09:34:55 |
21.69 |
65 |
8799 |
卖出 |
| 09:34:58 |
21.69 |
123 |
8922 |
买入 |
| 09:35:01 |
21.69 |
182 |
9104 |
买入 |
| 09:35:04 |
21.71 |
123 |
9227 |
买入 |
| 09:35:07 |
21.72 |
43 |
9270 |
买入 |
| 09:35:10 |
21.71 |
27 |
9297 |
卖出 |
| 09:35:13 |
21.7 |
51 |
9348 |
卖出 |
| 09:35:16 |
21.69 |
76 |
9424 |
卖出 |
| 09:35:19 |
21.66 |
41 |
9465 |
卖出 |
| 09:35:22 |
21.65 |
74 |
9539 |
卖出 |
| 09:35:25 |
21.65 |
292 |
9831 |
卖出 |
| 09:35:28 |
21.64 |
83 |
9914 |
卖出 |
| 09:35:31 |
21.61 |
142 |
10056 |
卖出 |
| 09:35:34 |
21.64 |
16 |
10072 |
买入 |
| 09:35:37 |
21.61 |
10 |
10082 |
卖出 |
| 09:35:40 |
21.64 |
26 |
10108 |
买入 |
| 09:35:43 |
21.61 |
26 |
10134 |
卖出 |
| 09:35:46 |
21.64 |
1 |
10135 |
买入 |
| 09:35:49 |
21.63 |
9 |
10144 |
卖出 |
| 09:35:52 |
21.63 |
2 |
10146 |
买入 |
| 09:35:55 |
21.6 |
73 |
10219 |
卖出 |
| 09:35:58 |
21.6 |
30 |
10249 |
卖出 |
| 09:36:01 |
21.6 |
54 |
10303 |
卖出 |
| 09:36:04 |
21.59 |
146 |
10449 |
卖出 |
| 09:36:07 |
21.58 |
76 |
10525 |
卖出 |
| 09:36:10 |
21.58 |
100 |
10625 |
卖出 |
| 09:36:13 |
21.58 |
32 |
10657 |
卖出 |
| 09:36:16 |
21.61 |
10 |
10667 |
买入 |
| 09:36:19 |
21.6 |
11 |
10678 |
卖出 |
| 09:36:22 |
21.61 |
3 |
10681 |
买入 |
| 09:36:25 |
21.61 |
7 |
10688 |
买入 |
| 09:36:28 |
21.62 |
21 |
10709 |
买入 |
| 09:36:31 |
21.6 |
109 |
10818 |
卖出 |
| 09:36:34 |
21.6 |
71 |
10889 |
买入 |
| 09:36:37 |
21.59 |
23 |
10912 |
卖出 |
| 09:36:40 |
21.6 |
112 |
11024 |
买入 |
| 09:36:43 |
21.54 |
527 |
11551 |
卖出 |
| 09:36:46 |
21.56 |
15 |
11566 |
买入 |
| 09:36:49 |
21.53 |
44 |
11610 |
卖出 |
| 09:36:52 |
21.53 |
50 |
11660 |
卖出 |
| 09:36:55 |
21.56 |
722 |
12382 |
买入 |
| 09:36:58 |
21.56 |
1726 |
14108 |
买入 |
| 09:37:01 |
21.58 |
136 |
14244 |
买入 |
| 09:37:04 |
21.56 |
554 |
14798 |
卖出 |
| 09:37:07 |
21.55 |
6 |
14804 |
卖出 |
| 09:37:10 |
21.56 |
12 |
14816 |
买入 |
| 09:37:13 |
21.58 |
12 |
14828 |
买入 |
| 09:37:16 |
21.56 |
120 |
14948 |
卖出 |
| 09:37:19 |
21.56 |
12 |
14960 |
卖出 |
| 09:37:22 |
21.59 |
30 |
14990 |
买入 |
| 09:37:25 |
21.58 |
19 |
15009 |
卖出 |
| 09:37:28 |
21.6 |
14 |
15023 |
买入 |
| 09:37:31 |
21.59 |
11 |
15034 |
卖出 |
| 09:37:34 |
21.6 |
12 |
15046 |
买入 |
| 09:37:37 |
21.6 |
27 |
15073 |
买入 |
| 09:37:40 |
21.64 |
183 |
15256 |
买入 |
| 09:37:43 |
21.62 |
5 |
15261 |
买入 |
| 09:37:46 |
21.6 |
126 |
15387 |
卖出 |
| 09:37:49 |
21.6 |
22 |
15409 |
卖出 |
| 09:37:52 |
21.6 |
10 |
15419 |
卖出 |
| 09:37:55 |
21.6 |
62 |
15481 |
卖出 |
| 09:38:01 |
21.62 |
23 |
15504 |
买入 |
| 09:38:04 |
21.62 |
2 |
15506 |
卖出 |
| 09:38:07 |
21.63 |
21 |
15527 |
买入 |
| 09:38:10 |
21.64 |
60 |
15587 |
买入 |
| 09:38:13 |
21.62 |
24 |
15611 |
卖出 |
| 09:38:16 |
21.64 |
43 |
15654 |
买入 |
| 09:38:22 |
21.63 |
22 |
15676 |
卖出 |
| 09:38:25 |
21.64 |
4 |
15680 |
买入 |
| 09:38:28 |
21.64 |
38 |
15718 |
卖出 |
| 09:38:31 |
21.65 |
67 |
15785 |
买入 |
| 09:38:34 |
21.65 |
10 |
15795 |
买入 |
| 09:38:37 |
21.65 |
4 |
15799 |
买入 |
| 09:38:40 |
21.65 |
5 |
15804 |
买入 |
| 09:38:43 |
21.64 |
13 |
15817 |
卖出 |
| 09:38:46 |
21.65 |
140 |
15957 |
买入 |
| 09:38:49 |
21.65 |
67 |
16024 |
买入 |
| 09:38:52 |
21.65 |
34 |
16058 |
买入 |
| 09:38:55 |
21.64 |
19 |
16077 |
卖出 |
| 09:38:58 |
21.65 |
61 |
16138 |
买入 |
| 09:39:01 |
21.65 |
16 |
16154 |
买入 |
| 09:39:04 |
21.64 |
27 |
16181 |
卖出 |
| 09:39:07 |
21.64 |
138 |
16319 |
卖出 |
| 09:39:10 |
21.64 |
11 |
16330 |
卖出 |
| 09:39:13 |
21.64 |
19 |
16349 |
买入 |
| 09:39:16 |
21.65 |
132 |
16481 |
买入 |
| 09:39:19 |
21.65 |
31 |
16512 |
买入 |
| 09:39:22 |
21.65 |
20 |
16532 |
买入 |
| 09:39:25 |
21.65 |
332 |
16864 |
买入 |
| 09:39:28 |
21.66 |
40 |
16904 |
买入 |
| 09:39:31 |
21.66 |
10 |
16914 |
卖出 |
| 09:39:34 |
21.69 |
12 |
16926 |
买入 |
| 09:39:37 |
21.66 |
2 |
16928 |
卖出 |
| 09:39:40 |
21.66 |
39 |
16967 |
卖出 |
| 09:39:43 |
21.66 |
85 |
17052 |
卖出 |
| 09:39:46 |
21.67 |
33 |
17085 |
买入 |
| 09:39:49 |
21.69 |
12 |
17097 |
买入 |
| 09:39:52 |
21.7 |
5 |
17102 |
买入 |
| 09:39:55 |
21.67 |
12 |
17114 |
卖出 |
| 09:39:58 |
21.66 |
11 |
17125 |
卖出 |
| 09:40:01 |
21.66 |
12 |
17137 |
卖出 |
| 09:40:04 |
21.61 |
398 |
17535 |
卖出 |
| 09:40:07 |
21.6 |
217 |
17752 |
卖出 |
| 09:40:10 |
21.62 |
139 |
17891 |
买入 |
| 09:40:13 |
21.61 |
7 |
17898 |
卖出 |
| 09:40:16 |
21.61 |
39 |
17937 |
卖出 |
| 09:40:19 |
21.61 |
2 |
17939 |
卖出 |
| 09:40:25 |
21.61 |
5 |
17944 |
卖出 |
| 09:40:28 |
21.59 |
124 |
18068 |
卖出 |
| 09:40:31 |
21.59 |
27 |
18095 |
卖出 |
| 09:40:34 |
21.6 |
3 |
18098 |
买入 |
| 09:40:37 |
21.6 |
281 |
18379 |
买入 |
| 09:40:40 |
21.62 |
10 |
18389 |
买入 |
| 09:40:43 |
21.61 |
3 |
18392 |
卖出 |
| 09:40:46 |
21.61 |
2 |
18394 |
卖出 |
| 09:40:49 |
21.62 |
17 |
18411 |
买入 |
| 09:40:52 |
21.61 |
3 |
18414 |
卖出 |
| 09:40:55 |
21.6 |
39 |
18453 |
卖出 |
| 09:40:58 |
21.59 |
42 |
18495 |
卖出 |
| 09:41:01 |
21.59 |
27 |
18522 |
卖出 |
| 09:41:04 |
21.6 |
40 |
18562 |
买入 |
| 09:41:07 |
21.58 |
154 |
18716 |
卖出 |
| 09:41:10 |
21.57 |
89 |
18805 |
卖出 |
| 09:41:13 |
21.58 |
54 |
18859 |
买入 |
| 09:41:19 |
21.58 |
20 |
18879 |
买入 |
| 09:41:25 |
21.58 |
5 |
18884 |
卖出 |
| 09:41:28 |
21.6 |
21 |
18905 |
买入 |
| 09:41:31 |
21.61 |
63 |
18968 |
买入 |
| 09:41:34 |
21.6 |
95 |
19063 |
卖出 |
| 09:41:37 |
21.58 |
3 |
19066 |
卖出 |
| 09:41:40 |
21.61 |
3 |
19069 |
买入 |
| 09:41:43 |
21.6 |
1 |
19070 |
卖出 |
| 09:41:46 |
21.58 |
22 |
19092 |
卖出 |
| 09:41:49 |
21.6 |
5 |
19097 |
买入 |
| 09:41:52 |
21.59 |
5 |
19102 |
卖出 |
| 09:41:55 |
21.58 |
45 |
19147 |
卖出 |
| 09:41:58 |
21.59 |
29 |
19176 |
买入 |
| 09:42:01 |
21.58 |
8 |
19184 |
卖出 |
| 09:42:04 |
21.59 |
7 |
19191 |
买入 |
| 09:42:07 |
21.59 |
6 |
19197 |
卖出 |
| 09:42:10 |
21.6 |
5 |
19202 |
买入 |
| 09:42:13 |
21.59 |
31 |
19233 |
卖出 |
| 09:42:16 |
21.58 |
229 |
19462 |
卖出 |
| 09:42:19 |
21.59 |
1 |
19463 |
买入 |
| 09:42:22 |
21.59 |
10 |
19473 |
买入 |
| 09:42:25 |
21.58 |
22 |
19495 |
卖出 |
| 09:42:28 |
21.59 |
6 |
19501 |
买入 |
| 09:42:31 |
21.62 |
445 |
19946 |
买入 |