航天动力[600343]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.86 |
21 |
21 |
集合竞价 |
| 09:15:06 |
8.86 |
38 |
38 |
集合竞价 |
| 09:15:39 |
8.86 |
44 |
44 |
集合竞价 |
| 09:16:09 |
8.86 |
44 |
44 |
集合竞价 |
| 09:16:39 |
8.86 |
23 |
23 |
集合竞价 |
| 09:17:30 |
8.86 |
43 |
43 |
集合竞价 |
| 09:18:42 |
8.86 |
43 |
43 |
集合竞价 |
| 09:19:12 |
8.86 |
43 |
43 |
集合竞价 |
| 09:19:30 |
8.86 |
58 |
58 |
集合竞价 |
| 09:19:33 |
8.86 |
58 |
58 |
集合竞价 |
| 09:20:03 |
8.86 |
60 |
60 |
集合竞价 |
| 09:20:06 |
8.86 |
131 |
131 |
集合竞价 |
| 09:20:24 |
8.86 |
131 |
131 |
集合竞价 |
| 09:20:30 |
8.86 |
131 |
131 |
集合竞价 |
| 09:20:36 |
8.86 |
131 |
131 |
集合竞价 |
| 09:21:24 |
8.86 |
141 |
141 |
集合竞价 |
| 09:21:27 |
8.86 |
141 |
141 |
集合竞价 |
| 09:22:09 |
8.86 |
141 |
141 |
集合竞价 |
| 09:23:03 |
8.86 |
141 |
141 |
集合竞价 |
| 09:23:09 |
8.86 |
141 |
141 |
集合竞价 |
| 09:23:21 |
8.86 |
151 |
151 |
集合竞价 |
| 09:23:27 |
8.84 |
209 |
209 |
集合竞价 |
| 09:23:45 |
8.84 |
209 |
209 |
集合竞价 |
| 09:24:24 |
8.86 |
259 |
259 |
集合竞价 |
| 09:24:30 |
8.85 |
259 |
259 |
集合竞价 |
| 09:24:33 |
8.85 |
259 |
259 |
集合竞价 |
| 09:24:51 |
8.85 |
278 |
278 |
集合竞价 |
| 09:25:00 |
8.85 |
278 |
278 |
集合竞价 |
| 09:25:05 |
8.85 |
278 |
556 |
买入 |
| 09:30:03 |
8.85 |
82 |
638 |
买入 |
| 09:30:06 |
8.83 |
115 |
753 |
卖出 |
| 09:30:09 |
8.82 |
84 |
837 |
卖出 |
| 09:30:12 |
8.81 |
63 |
900 |
卖出 |
| 09:30:15 |
8.77 |
194 |
1094 |
卖出 |
| 09:30:18 |
8.76 |
94 |
1188 |
卖出 |
| 09:30:21 |
8.75 |
156 |
1344 |
卖出 |
| 09:30:24 |
8.76 |
520 |
1864 |
买入 |
| 09:30:27 |
8.78 |
39 |
1903 |
买入 |
| 09:30:30 |
8.8 |
52 |
1955 |
买入 |
| 09:30:33 |
8.79 |
44 |
1999 |
卖出 |
| 09:30:36 |
8.79 |
2 |
2001 |
卖出 |
| 09:30:39 |
8.77 |
102 |
2103 |
卖出 |
| 09:30:42 |
8.8 |
29 |
2132 |
买入 |
| 09:30:45 |
8.8 |
35 |
2167 |
买入 |
| 09:30:48 |
8.78 |
44 |
2211 |
卖出 |
| 09:30:51 |
8.77 |
175 |
2386 |
卖出 |
| 09:30:54 |
8.81 |
88 |
2474 |
买入 |
| 09:30:57 |
8.82 |
4 |
2478 |
买入 |
| 09:31:00 |
8.84 |
34 |
2512 |
买入 |
| 09:31:03 |
8.85 |
27 |
2539 |
买入 |
| 09:31:06 |
8.84 |
29 |
2568 |
卖出 |
| 09:31:09 |
8.85 |
32 |
2600 |
买入 |
| 09:31:12 |
8.87 |
231 |
2831 |
买入 |
| 09:31:15 |
8.86 |
193 |
3024 |
卖出 |
| 09:31:18 |
8.86 |
19 |
3043 |
买入 |
| 09:31:21 |
8.86 |
79 |
3122 |
买入 |
| 09:31:24 |
8.86 |
6 |
3128 |
买入 |
| 09:31:27 |
8.84 |
114 |
3242 |
卖出 |
| 09:31:30 |
8.85 |
79 |
3321 |
买入 |
| 09:31:33 |
8.84 |
19 |
3340 |
卖出 |
| 09:31:36 |
8.85 |
8 |
3348 |
买入 |
| 09:31:39 |
8.85 |
66 |
3414 |
卖出 |
| 09:31:42 |
8.85 |
47 |
3461 |
买入 |
| 09:31:45 |
8.85 |
40 |
3501 |
买入 |
| 09:31:48 |
8.86 |
23 |
3524 |
买入 |
| 09:31:51 |
8.87 |
37 |
3561 |
买入 |
| 09:31:54 |
8.87 |
49 |
3610 |
卖出 |
| 09:31:57 |
8.87 |
19 |
3629 |
卖出 |
| 09:32:00 |
8.85 |
15 |
3644 |
卖出 |
| 09:32:03 |
8.86 |
13 |
3657 |
买入 |
| 09:32:06 |
8.87 |
55 |
3712 |
买入 |
| 09:32:09 |
8.86 |
194 |
3906 |
卖出 |
| 09:32:12 |
8.85 |
42 |
3948 |
卖出 |
| 09:32:15 |
8.87 |
71 |
4019 |
买入 |
| 09:32:18 |
8.87 |
20 |
4039 |
买入 |
| 09:32:21 |
8.87 |
93 |
4132 |
买入 |
| 09:32:24 |
8.88 |
33 |
4165 |
买入 |
| 09:32:27 |
8.88 |
10 |
4175 |
买入 |
| 09:32:30 |
8.89 |
104 |
4279 |
买入 |
| 09:32:33 |
8.89 |
28 |
4307 |
买入 |
| 09:32:36 |
8.89 |
4 |
4311 |
买入 |
| 09:32:39 |
8.9 |
73 |
4384 |
买入 |
| 09:32:42 |
8.89 |
214 |
4598 |
卖出 |
| 09:32:45 |
8.9 |
86 |
4684 |
买入 |
| 09:32:48 |
8.89 |
20 |
4704 |
卖出 |
| 09:32:51 |
8.89 |
15 |
4719 |
卖出 |
| 09:32:54 |
8.89 |
62 |
4781 |
买入 |
| 09:32:57 |
8.89 |
39 |
4820 |
卖出 |
| 09:33:00 |
8.88 |
26 |
4846 |
卖出 |
| 09:33:03 |
8.89 |
85 |
4931 |
买入 |
| 09:33:06 |
8.87 |
18 |
4949 |
卖出 |
| 09:33:09 |
8.87 |
28 |
4977 |
卖出 |
| 09:33:12 |
8.87 |
4 |
4981 |
买入 |
| 09:33:15 |
8.89 |
59 |
5040 |
买入 |
| 09:33:18 |
8.9 |
151 |
5191 |
买入 |
| 09:33:21 |
8.89 |
151 |
5342 |
卖出 |
| 09:33:24 |
8.94 |
35 |
5377 |
买入 |
| 09:33:27 |
8.93 |
78 |
5455 |
卖出 |
| 09:33:30 |
8.92 |
15 |
5470 |
卖出 |
| 09:33:36 |
8.92 |
91 |
5561 |
买入 |
| 09:33:39 |
8.92 |
141 |
5702 |
买入 |
| 09:33:42 |
8.92 |
224 |
5926 |
买入 |
| 09:33:45 |
8.93 |
54 |
5980 |
买入 |
| 09:33:48 |
8.95 |
26 |
6006 |
买入 |
| 09:33:51 |
8.94 |
78 |
6084 |
卖出 |
| 09:33:54 |
8.96 |
46 |
6130 |
买入 |
| 09:33:57 |
8.96 |
36 |
6166 |
买入 |
| 09:34:00 |
8.96 |
67 |
6233 |
买入 |
| 09:34:03 |
8.95 |
36 |
6269 |
卖出 |
| 09:34:06 |
8.96 |
97 |
6366 |
买入 |
| 09:34:09 |
8.97 |
8 |
6374 |
买入 |
| 09:34:12 |
8.96 |
57 |
6431 |
卖出 |
| 09:34:15 |
8.95 |
48 |
6479 |
卖出 |
| 09:34:18 |
8.95 |
6 |
6485 |
卖出 |
| 09:34:21 |
8.96 |
17 |
6502 |
买入 |
| 09:34:24 |
8.96 |
55 |
6557 |
买入 |
| 09:34:27 |
8.96 |
78 |
6635 |
买入 |
| 09:34:30 |
8.95 |
12 |
6647 |
卖出 |
| 09:34:33 |
8.95 |
12 |
6659 |
买入 |
| 09:34:36 |
8.95 |
22 |
6681 |
买入 |
| 09:34:39 |
8.95 |
64 |
6745 |
买入 |
| 09:34:42 |
8.96 |
72 |
6817 |
买入 |
| 09:34:45 |
8.95 |
66 |
6883 |
卖出 |
| 09:34:48 |
8.93 |
114 |
6997 |
卖出 |
| 09:34:51 |
8.92 |
70 |
7067 |
卖出 |
| 09:34:54 |
8.92 |
54 |
7121 |
卖出 |
| 09:34:57 |
8.9 |
30 |
7151 |
卖出 |
| 09:35:00 |
8.92 |
429 |
7580 |
买入 |
| 09:35:03 |
8.94 |
86 |
7666 |
买入 |
| 09:35:06 |
8.95 |
102 |
7768 |
买入 |
| 09:35:09 |
8.95 |
4 |
7772 |
买入 |
| 09:35:15 |
8.94 |
8 |
7780 |
卖出 |
| 09:35:18 |
8.93 |
37 |
7817 |
卖出 |
| 09:35:21 |
8.92 |
7 |
7824 |
卖出 |
| 09:35:24 |
8.92 |
8 |
7832 |
卖出 |
| 09:35:27 |
8.92 |
10 |
7842 |
买入 |
| 09:35:30 |
8.91 |
131 |
7973 |
卖出 |
| 09:35:33 |
8.92 |
4 |
7977 |
买入 |
| 09:35:36 |
8.92 |
3 |
7980 |
买入 |
| 09:35:39 |
8.92 |
13 |
7993 |
买入 |
| 09:35:42 |
8.91 |
2 |
7995 |
卖出 |
| 09:35:48 |
8.92 |
8 |
8003 |
买入 |
| 09:35:51 |
8.92 |
111 |
8114 |
买入 |
| 09:35:54 |
8.92 |
76 |
8190 |
买入 |
| 09:35:57 |
8.92 |
9 |
8199 |
买入 |
| 09:36:00 |
8.92 |
17 |
8216 |
买入 |
| 09:36:03 |
8.92 |
8 |
8224 |
买入 |
| 09:36:09 |
8.9 |
51 |
8275 |
卖出 |
| 09:36:12 |
8.89 |
172 |
8447 |
卖出 |
| 09:36:15 |
8.87 |
8 |
8455 |
卖出 |
| 09:36:18 |
8.87 |
46 |
8501 |
卖出 |
| 09:36:21 |
8.87 |
18 |
8519 |
买入 |
| 09:36:24 |
8.87 |
4 |
8523 |
买入 |
| 09:36:27 |
8.87 |
95 |
8618 |
卖出 |
| 09:36:30 |
8.88 |
17 |
8635 |
买入 |
| 09:36:48 |
8.86 |
43 |
8678 |
卖出 |
| 09:36:51 |
8.88 |
20 |
8698 |
买入 |
| 09:36:54 |
8.88 |
32 |
8730 |
卖出 |
| 09:36:57 |
8.89 |
36 |
8766 |
买入 |
| 09:37:00 |
8.89 |
3 |
8769 |
卖出 |
| 09:37:03 |
8.9 |
2 |
8771 |
买入 |
| 09:37:06 |
8.88 |
10 |
8781 |
卖出 |
| 09:37:09 |
8.89 |
64 |
8845 |
买入 |
| 09:37:12 |
8.91 |
7 |
8852 |
买入 |
| 09:37:15 |
8.92 |
23 |
8875 |
买入 |
| 09:37:24 |
8.9 |
7 |
8882 |
卖出 |
| 09:37:27 |
8.91 |
57 |
8939 |
买入 |
| 09:37:33 |
8.9 |
3 |
8942 |
卖出 |
| 09:37:36 |
8.9 |
2 |
8944 |
卖出 |
| 09:37:39 |
8.91 |
78 |
9022 |
买入 |
| 09:37:42 |
8.89 |
38 |
9060 |
卖出 |
| 09:37:45 |
8.9 |
22 |
9082 |
买入 |
| 09:37:48 |
8.9 |
4 |
9086 |
卖出 |
| 09:37:51 |
8.9 |
4 |
9090 |
卖出 |
| 09:37:57 |
8.89 |
44 |
9134 |
卖出 |
| 09:38:00 |
8.9 |
30 |
9164 |
买入 |
| 09:38:06 |
8.91 |
3 |
9167 |
卖出 |
| 09:38:09 |
8.92 |
5 |
9172 |
买入 |
| 09:38:12 |
8.91 |
7 |
9179 |
卖出 |
| 09:38:15 |
8.93 |
116 |
9295 |
买入 |
| 09:38:18 |
8.93 |
33 |
9328 |
买入 |
| 09:38:21 |
8.93 |
82 |
9410 |
买入 |
| 09:38:24 |
8.93 |
21 |
9431 |
买入 |
| 09:38:27 |
8.92 |
73 |
9504 |
卖出 |
| 09:38:30 |
8.93 |
30 |
9534 |
买入 |
| 09:38:36 |
8.93 |
11 |
9545 |
卖出 |
| 09:38:39 |
8.93 |
6 |
9551 |
卖出 |
| 09:38:42 |
8.93 |
2 |
9553 |
卖出 |
| 09:38:45 |
8.93 |
59 |
9612 |
买入 |
| 09:38:48 |
8.93 |
4 |
9616 |
买入 |
| 09:38:51 |
8.93 |
18 |
9634 |
买入 |
| 09:38:54 |
8.93 |
10 |
9644 |
买入 |
| 09:38:57 |
8.94 |
10 |
9654 |
买入 |
| 09:39:00 |
8.93 |
22 |
9676 |
卖出 |
| 09:39:06 |
8.94 |
90 |
9766 |
买入 |
| 09:39:09 |
8.93 |
2 |
9768 |
卖出 |
| 09:39:12 |
8.94 |
12 |
9780 |
买入 |
| 09:39:15 |
8.93 |
24 |
9804 |
卖出 |
| 09:39:18 |
8.93 |
6 |
9810 |
卖出 |
| 09:39:21 |
8.93 |
20 |
9830 |
卖出 |
| 09:39:24 |
8.92 |
87 |
9917 |
卖出 |
| 09:39:30 |
8.93 |
4 |
9921 |
买入 |
| 09:39:33 |
8.93 |
46 |
9967 |
买入 |
| 09:39:36 |
8.92 |
9 |
9976 |
卖出 |
| 09:39:39 |
8.93 |
15 |
9991 |
买入 |
| 09:39:42 |
8.93 |
5 |
9996 |
买入 |
| 09:39:45 |
8.92 |
55 |
10051 |
卖出 |
| 09:39:48 |
8.91 |
20 |
10071 |
卖出 |
| 09:39:51 |
8.91 |
6 |
10077 |
卖出 |
| 09:39:54 |
8.91 |
19 |
10096 |
卖出 |
| 09:39:57 |
8.91 |
15 |
10111 |
卖出 |
| 09:40:00 |
8.92 |
25 |
10136 |
买入 |
| 09:40:03 |
8.91 |
42 |
10178 |
卖出 |
| 09:40:06 |
8.9 |
113 |
10291 |
卖出 |
| 09:40:09 |
8.9 |
89 |
10380 |
卖出 |
| 09:40:12 |
8.89 |
34 |
10414 |
卖出 |
| 09:40:15 |
8.89 |
14 |
10428 |
卖出 |
| 09:40:21 |
8.91 |
9 |
10437 |
买入 |
| 09:40:24 |
8.89 |
17 |
10454 |
卖出 |
| 09:40:27 |
8.89 |
106 |
10560 |
卖出 |
| 09:40:30 |
8.92 |
10 |
10570 |
买入 |
| 09:40:33 |
8.91 |
1 |
10571 |
卖出 |
| 09:40:36 |
8.93 |
245 |
10816 |
买入 |
| 09:40:39 |
8.95 |
154 |
10970 |
买入 |
| 09:40:42 |
8.96 |
458 |
11428 |
买入 |
| 09:40:45 |
8.96 |
1 |
11429 |
卖出 |
| 09:40:48 |
8.97 |
383 |
11812 |
买入 |
| 09:40:51 |
8.97 |
286 |
12098 |
卖出 |
| 09:40:54 |
8.97 |
33 |
12131 |
卖出 |
| 09:40:57 |
8.96 |
95 |
12226 |
卖出 |
| 09:41:00 |
8.95 |
2 |
12228 |
卖出 |
| 09:41:03 |
8.96 |
15 |
12243 |
买入 |
| 09:41:06 |
8.94 |
39 |
12282 |
卖出 |
| 09:41:12 |
8.94 |
8 |
12290 |
卖出 |
| 09:41:15 |
8.93 |
85 |
12375 |
卖出 |
| 09:41:21 |
8.93 |
36 |
12411 |
卖出 |
| 09:41:24 |
8.94 |
27 |
12438 |
买入 |
| 09:41:27 |
8.94 |
87 |
12525 |
买入 |
| 09:41:30 |
8.95 |
6 |
12531 |
买入 |
| 09:41:36 |
8.94 |
62 |
12593 |
卖出 |
| 09:41:39 |
8.95 |
8 |
12601 |
买入 |
| 09:41:45 |
8.95 |
30 |
12631 |
买入 |
| 09:41:48 |
8.94 |
1 |
12632 |
卖出 |
| 09:41:51 |
8.94 |
2 |
12634 |
买入 |
| 09:41:54 |
8.94 |
53 |
12687 |
卖出 |
| 09:41:57 |
8.94 |
3 |
12690 |
卖出 |
| 09:42:00 |
8.94 |
3 |
12693 |
卖出 |
| 09:42:06 |
8.94 |
31 |
12724 |
卖出 |
| 09:42:09 |
8.93 |
29 |
12753 |
卖出 |
| 09:42:12 |
8.93 |
7 |
12760 |
卖出 |
| 09:42:15 |
8.93 |
6 |
12766 |
卖出 |
| 09:42:18 |
8.93 |
6 |
12772 |
卖出 |
| 09:42:21 |
8.94 |
8 |
12780 |
买入 |
| 09:42:24 |
8.93 |
2 |
12782 |
卖出 |
| 09:42:27 |
8.95 |
48 |
12830 |
买入 |
| 09:42:30 |
8.94 |
58 |
12888 |
卖出 |
| 09:42:33 |
8.94 |
177 |
13065 |
买入 |
| 09:42:36 |
8.94 |
20 |
13085 |
卖出 |
| 09:42:39 |
8.93 |
5 |
13090 |
卖出 |
| 09:42:45 |
8.92 |
13 |
13103 |
卖出 |
| 09:42:48 |
8.92 |
7 |
13110 |
卖出 |
| 09:42:51 |
8.92 |
20 |
13130 |
卖出 |
| 09:42:54 |
8.93 |
9 |
13139 |
买入 |
| 09:42:57 |
8.92 |
23 |
13162 |
卖出 |
| 09:43:00 |
8.93 |
11 |
13173 |
买入 |
| 09:43:03 |
8.93 |
1 |
13174 |
卖出 |
| 09:43:06 |
8.93 |
28 |
13202 |
卖出 |
| 09:43:12 |
8.93 |
30 |
13232 |
买入 |
| 09:43:18 |
8.94 |
7 |
13239 |
买入 |
| 09:43:21 |
8.94 |
79 |
13318 |
买入 |
| 09:43:24 |
8.94 |
17 |
13335 |
买入 |
| 09:43:30 |
8.93 |
48 |
13383 |
卖出 |
| 09:43:33 |
8.93 |
14 |
13397 |
卖出 |
| 09:43:36 |
8.91 |
284 |
13681 |
卖出 |
| 09:43:39 |
8.91 |
40 |
13721 |
卖出 |
| 09:43:42 |
8.91 |
26 |
13747 |
卖出 |
| 09:43:45 |
8.91 |
8 |
13755 |
买入 |
| 09:43:48 |
8.9 |
7 |
13762 |
卖出 |
| 09:43:54 |
8.91 |
3 |
13765 |
买入 |
| 09:44:03 |
8.91 |
63 |
13828 |
买入 |
| 09:44:06 |
8.91 |
40 |
13868 |
卖出 |
| 09:44:09 |
8.94 |
890 |
14758 |
买入 |
| 09:44:12 |
8.94 |
23 |
14781 |
卖出 |
| 09:44:15 |
8.95 |
85 |
14866 |
买入 |
| 09:44:18 |
8.95 |
55 |
14921 |
买入 |
| 09:44:24 |
8.95 |
52 |
14973 |
买入 |
| 09:44:27 |
8.94 |
13 |
14986 |
卖出 |
| 09:44:30 |
8.94 |
10 |
14996 |
买入 |
| 09:44:36 |
8.94 |
13 |
15009 |
买入 |
| 09:44:39 |
8.94 |
12 |
15021 |
买入 |
| 09:44:42 |
8.94 |
490 |
15511 |
买入 |
| 09:44:45 |
8.94 |
133 |
15644 |
买入 |
| 09:44:48 |
8.95 |
7 |
15651 |
买入 |
| 09:44:57 |
8.96 |
62 |
15713 |
买入 |
| 09:45:00 |
8.95 |
17 |
15730 |
卖出 |
| 09:45:03 |
8.94 |
90 |
15820 |
卖出 |
| 09:45:06 |
8.93 |
43 |
15863 |
卖出 |
| 09:45:09 |
8.92 |
129 |
15992 |
卖出 |
| 09:45:12 |
8.91 |
22 |
16014 |
卖出 |
| 09:45:15 |
8.93 |
150 |
16164 |
买入 |