航天长峰[600855]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
10.41 |
14 |
14 |
集合竞价 |
| 09:15:07 |
10.41 |
16 |
16 |
集合竞价 |
| 09:16:34 |
10.57 |
35 |
35 |
集合竞价 |
| 09:16:49 |
10.57 |
35 |
35 |
集合竞价 |
| 09:17:07 |
10.57 |
35 |
35 |
集合竞价 |
| 09:17:55 |
10.57 |
36 |
36 |
集合竞价 |
| 09:19:13 |
10.41 |
14 |
14 |
集合竞价 |
| 09:19:19 |
10.41 |
14 |
14 |
集合竞价 |
| 09:19:52 |
10.42 |
14 |
14 |
集合竞价 |
| 09:20:01 |
10.42 |
14 |
14 |
集合竞价 |
| 09:20:04 |
10.42 |
15 |
15 |
集合竞价 |
| 09:20:13 |
10.42 |
16 |
16 |
集合竞价 |
| 09:20:19 |
10.42 |
25 |
25 |
集合竞价 |
| 09:21:04 |
10.42 |
27 |
27 |
集合竞价 |
| 09:21:40 |
10.1 |
219 |
219 |
集合竞价 |
| 09:21:58 |
10.1 |
244 |
244 |
集合竞价 |
| 09:22:46 |
10.1 |
247 |
247 |
集合竞价 |
| 09:22:49 |
10.1 |
257 |
257 |
集合竞价 |
| 09:22:52 |
10.1 |
287 |
287 |
集合竞价 |
| 09:22:58 |
10.1 |
317 |
317 |
集合竞价 |
| 09:23:04 |
10.1 |
327 |
327 |
集合竞价 |
| 09:23:10 |
10.15 |
329 |
329 |
集合竞价 |
| 09:23:13 |
10.11 |
376 |
376 |
集合竞价 |
| 09:23:19 |
10.1 |
396 |
396 |
集合竞价 |
| 09:23:25 |
10.2 |
396 |
396 |
集合竞价 |
| 09:23:43 |
10.2 |
396 |
396 |
集合竞价 |
| 09:23:52 |
10.2 |
396 |
396 |
集合竞价 |
| 09:24:07 |
10.2 |
399 |
399 |
集合竞价 |
| 09:24:13 |
10.2 |
399 |
399 |
集合竞价 |
| 09:24:16 |
10.21 |
399 |
399 |
集合竞价 |
| 09:24:22 |
10.21 |
409 |
409 |
集合竞价 |
| 09:24:25 |
10.2 |
539 |
539 |
集合竞价 |
| 09:24:28 |
10.2 |
539 |
539 |
集合竞价 |
| 09:24:34 |
10.2 |
539 |
539 |
集合竞价 |
| 09:24:40 |
10.2 |
539 |
539 |
集合竞价 |
| 09:24:46 |
10.2 |
579 |
579 |
集合竞价 |
| 09:24:49 |
10.2 |
579 |
579 |
集合竞价 |
| 09:24:52 |
10.21 |
579 |
579 |
集合竞价 |
| 09:24:55 |
10.22 |
579 |
579 |
集合竞价 |
| 09:24:58 |
10.23 |
629 |
629 |
集合竞价 |
| 09:25:03 |
10.31 |
811 |
1440 |
卖出 |
| 09:30:01 |
10.37 |
191 |
1631 |
买入 |
| 09:30:04 |
10.33 |
440 |
2071 |
卖出 |
| 09:30:07 |
10.37 |
63 |
2134 |
买入 |
| 09:30:10 |
10.39 |
168 |
2302 |
买入 |
| 09:30:13 |
10.4 |
104 |
2406 |
买入 |
| 09:30:16 |
10.42 |
100 |
2506 |
买入 |
| 09:30:19 |
10.45 |
13 |
2519 |
买入 |
| 09:30:22 |
10.47 |
115 |
2634 |
卖出 |
| 09:30:25 |
10.45 |
125 |
2759 |
卖出 |
| 09:30:28 |
10.46 |
61 |
2820 |
买入 |
| 09:30:31 |
10.43 |
90 |
2910 |
卖出 |
| 09:30:34 |
10.44 |
116 |
3026 |
买入 |
| 09:30:37 |
10.44 |
54 |
3080 |
买入 |
| 09:30:40 |
10.44 |
127 |
3207 |
买入 |
| 09:30:43 |
10.44 |
50 |
3257 |
卖出 |
| 09:30:46 |
10.46 |
24 |
3281 |
买入 |
| 09:30:49 |
10.47 |
51 |
3332 |
买入 |
| 09:30:52 |
10.48 |
44 |
3376 |
买入 |
| 09:30:55 |
10.49 |
115 |
3491 |
买入 |
| 09:30:58 |
10.5 |
63 |
3554 |
买入 |
| 09:31:01 |
10.5 |
39 |
3593 |
买入 |
| 09:31:04 |
10.56 |
107 |
3700 |
买入 |
| 09:31:07 |
10.54 |
43 |
3743 |
卖出 |
| 09:31:10 |
10.52 |
34 |
3777 |
卖出 |
| 09:31:13 |
10.5 |
37 |
3814 |
卖出 |
| 09:31:16 |
10.5 |
26 |
3840 |
卖出 |
| 09:31:19 |
10.5 |
19 |
3859 |
卖出 |
| 09:31:22 |
10.51 |
40 |
3899 |
卖出 |
| 09:31:25 |
10.51 |
10 |
3909 |
卖出 |
| 09:31:28 |
10.49 |
54 |
3963 |
卖出 |
| 09:31:31 |
10.5 |
75 |
4038 |
买入 |
| 09:31:34 |
10.51 |
96 |
4134 |
买入 |
| 09:31:37 |
10.49 |
75 |
4209 |
卖出 |
| 09:31:40 |
10.51 |
3 |
4212 |
买入 |
| 09:31:43 |
10.51 |
57 |
4269 |
买入 |
| 09:31:46 |
10.5 |
38 |
4307 |
卖出 |
| 09:31:49 |
10.49 |
37 |
4344 |
卖出 |
| 09:31:52 |
10.5 |
18 |
4362 |
买入 |
| 09:31:55 |
10.5 |
7 |
4369 |
卖出 |
| 09:31:58 |
10.5 |
19 |
4388 |
卖出 |
| 09:32:01 |
10.51 |
35 |
4423 |
卖出 |
| 09:32:04 |
10.5 |
28 |
4451 |
卖出 |
| 09:32:07 |
10.5 |
10 |
4461 |
买入 |
| 09:32:10 |
10.51 |
138 |
4599 |
买入 |
| 09:32:13 |
10.53 |
12 |
4611 |
买入 |
| 09:32:16 |
10.55 |
98 |
4709 |
买入 |
| 09:32:19 |
10.56 |
91 |
4800 |
买入 |
| 09:32:22 |
10.56 |
17 |
4817 |
买入 |
| 09:32:25 |
10.56 |
42 |
4859 |
卖出 |
| 09:32:28 |
10.57 |
19 |
4878 |
买入 |
| 09:32:31 |
10.56 |
56 |
4934 |
卖出 |
| 09:32:34 |
10.56 |
52 |
4986 |
买入 |
| 09:32:37 |
10.55 |
2 |
4988 |
卖出 |
| 09:32:40 |
10.55 |
1 |
4989 |
卖出 |
| 09:32:43 |
10.57 |
6 |
4995 |
买入 |
| 09:32:46 |
10.56 |
6 |
5001 |
卖出 |
| 09:32:49 |
10.58 |
9 |
5010 |
买入 |
| 09:32:52 |
10.6 |
24 |
5034 |
买入 |
| 09:32:55 |
10.6 |
53 |
5087 |
买入 |
| 09:32:58 |
10.55 |
164 |
5251 |
卖出 |
| 09:33:01 |
10.55 |
104 |
5355 |
买入 |
| 09:33:04 |
10.59 |
33 |
5388 |
买入 |
| 09:33:07 |
10.53 |
7 |
5395 |
卖出 |
| 09:33:10 |
10.58 |
17 |
5412 |
买入 |
| 09:33:16 |
10.58 |
4 |
5416 |
买入 |
| 09:33:19 |
10.57 |
8 |
5424 |
卖出 |
| 09:33:22 |
10.54 |
28 |
5452 |
卖出 |
| 09:33:25 |
10.54 |
75 |
5527 |
买入 |
| 09:33:28 |
10.54 |
16 |
5543 |
买入 |
| 09:33:31 |
10.53 |
46 |
5589 |
卖出 |
| 09:33:34 |
10.56 |
9 |
5598 |
买入 |
| 09:33:37 |
10.56 |
70 |
5668 |
买入 |
| 09:33:40 |
10.56 |
3 |
5671 |
卖出 |
| 09:33:46 |
10.59 |
8 |
5679 |
买入 |
| 09:33:49 |
10.6 |
15 |
5694 |
买入 |
| 09:33:52 |
10.59 |
17 |
5711 |
买入 |
| 09:33:55 |
10.57 |
25 |
5736 |
卖出 |
| 09:33:58 |
10.57 |
12 |
5748 |
买入 |
| 09:34:01 |
10.57 |
44 |
5792 |
卖出 |
| 09:34:04 |
10.59 |
42 |
5834 |
买入 |
| 09:34:07 |
10.59 |
4 |
5838 |
卖出 |
| 09:34:10 |
10.58 |
2 |
5840 |
卖出 |
| 09:34:13 |
10.58 |
17 |
5857 |
卖出 |
| 09:34:16 |
10.59 |
126 |
5983 |
买入 |
| 09:34:19 |
10.59 |
1 |
5984 |
买入 |
| 09:34:22 |
10.59 |
9 |
5993 |
买入 |
| 09:34:25 |
10.58 |
14 |
6007 |
卖出 |
| 09:34:28 |
10.56 |
209 |
6216 |
卖出 |
| 09:34:31 |
10.58 |
4 |
6220 |
买入 |
| 09:34:34 |
10.58 |
11 |
6231 |
买入 |
| 09:34:37 |
10.57 |
13 |
6244 |
卖出 |
| 09:34:40 |
10.58 |
18 |
6262 |
买入 |
| 09:34:43 |
10.56 |
4 |
6266 |
卖出 |
| 09:34:49 |
10.58 |
10 |
6276 |
买入 |
| 09:34:55 |
10.57 |
34 |
6310 |
卖出 |
| 09:34:58 |
10.57 |
16 |
6326 |
卖出 |
| 09:35:01 |
10.58 |
28 |
6354 |
买入 |
| 09:35:04 |
10.6 |
39 |
6393 |
买入 |
| 09:35:07 |
10.6 |
11 |
6404 |
买入 |
| 09:35:10 |
10.62 |
3 |
6407 |
买入 |
| 09:35:13 |
10.63 |
99 |
6506 |
买入 |
| 09:35:16 |
10.64 |
92 |
6598 |
买入 |
| 09:35:19 |
10.6 |
75 |
6673 |
卖出 |
| 09:35:22 |
10.61 |
7 |
6680 |
卖出 |
| 09:35:25 |
10.61 |
98 |
6778 |
卖出 |
| 09:35:28 |
10.6 |
125 |
6903 |
卖出 |
| 09:35:31 |
10.62 |
289 |
7192 |
买入 |
| 09:35:34 |
10.62 |
48 |
7240 |
买入 |
| 09:35:37 |
10.6 |
31 |
7271 |
卖出 |
| 09:35:40 |
10.61 |
47 |
7318 |
买入 |
| 09:35:43 |
10.62 |
93 |
7411 |
买入 |
| 09:35:46 |
10.64 |
65 |
7476 |
买入 |
| 09:35:52 |
10.65 |
22 |
7498 |
买入 |
| 09:35:55 |
10.64 |
2 |
7500 |
卖出 |
| 09:36:04 |
10.64 |
3 |
7503 |
卖出 |
| 09:36:10 |
10.62 |
9 |
7512 |
卖出 |
| 09:36:13 |
10.63 |
34 |
7546 |
买入 |
| 09:36:16 |
10.66 |
25 |
7571 |
买入 |
| 09:36:19 |
10.63 |
6 |
7577 |
卖出 |
| 09:36:25 |
10.63 |
21 |
7598 |
卖出 |
| 09:36:28 |
10.63 |
29 |
7627 |
卖出 |
| 09:36:31 |
10.63 |
1 |
7628 |
卖出 |
| 09:36:34 |
10.62 |
68 |
7696 |
卖出 |
| 09:36:37 |
10.62 |
75 |
7771 |
买入 |
| 09:36:49 |
10.62 |
11 |
7782 |
卖出 |
| 09:36:52 |
10.62 |
2 |
7784 |
买入 |
| 09:36:55 |
10.62 |
16 |
7800 |
买入 |
| 09:37:01 |
10.6 |
6 |
7806 |
卖出 |
| 09:37:04 |
10.6 |
19 |
7825 |
卖出 |
| 09:37:07 |
10.6 |
10 |
7835 |
卖出 |
| 09:37:10 |
10.64 |
270 |
8105 |
买入 |
| 09:37:13 |
10.65 |
55 |
8160 |
买入 |
| 09:37:16 |
10.62 |
72 |
8232 |
卖出 |
| 09:37:19 |
10.65 |
28 |
8260 |
买入 |
| 09:37:22 |
10.66 |
2 |
8262 |
买入 |
| 09:37:25 |
10.65 |
3 |
8265 |
卖出 |
| 09:37:31 |
10.64 |
4 |
8269 |
卖出 |
| 09:37:34 |
10.64 |
2 |
8271 |
卖出 |
| 09:37:37 |
10.67 |
71 |
8342 |
买入 |
| 09:37:40 |
10.63 |
5 |
8347 |
卖出 |
| 09:37:43 |
10.63 |
4 |
8351 |
卖出 |
| 09:37:46 |
10.63 |
5 |
8356 |
卖出 |
| 09:37:49 |
10.63 |
4 |
8360 |
卖出 |
| 09:37:52 |
10.64 |
1 |
8361 |
买入 |
| 09:37:55 |
10.64 |
508 |
8869 |
卖出 |
| 09:37:58 |
10.63 |
132 |
9001 |
卖出 |
| 09:38:01 |
10.63 |
20 |
9021 |
卖出 |
| 09:38:04 |
10.63 |
52 |
9073 |
卖出 |
| 09:38:07 |
10.62 |
66 |
9139 |
卖出 |
| 09:38:10 |
10.64 |
41 |
9180 |
买入 |
| 09:38:13 |
10.63 |
48 |
9228 |
卖出 |
| 09:38:16 |
10.63 |
6 |
9234 |
卖出 |
| 09:38:19 |
10.63 |
17 |
9251 |
卖出 |
| 09:38:22 |
10.65 |
17 |
9268 |
买入 |
| 09:38:25 |
10.63 |
7 |
9275 |
卖出 |
| 09:38:28 |
10.66 |
23 |
9298 |
买入 |
| 09:38:31 |
10.66 |
6 |
9304 |
买入 |
| 09:38:37 |
10.66 |
4 |
9308 |
买入 |
| 09:38:43 |
10.65 |
1 |
9309 |
买入 |
| 09:38:46 |
10.64 |
47 |
9356 |
卖出 |
| 09:38:49 |
10.64 |
13 |
9369 |
买入 |
| 09:38:52 |
10.66 |
160 |
9529 |
买入 |
| 09:38:55 |
10.66 |
2 |
9531 |
买入 |
| 09:39:01 |
10.65 |
9 |
9540 |
卖出 |
| 09:39:04 |
10.65 |
11 |
9551 |
卖出 |
| 09:39:07 |
10.63 |
22 |
9573 |
卖出 |
| 09:39:10 |
10.62 |
45 |
9618 |
卖出 |
| 09:39:13 |
10.62 |
16 |
9634 |
卖出 |
| 09:39:16 |
10.62 |
13 |
9647 |
卖出 |
| 09:39:19 |
10.62 |
18 |
9665 |
卖出 |
| 09:39:22 |
10.63 |
2 |
9667 |
买入 |
| 09:39:25 |
10.61 |
1 |
9668 |
卖出 |
| 09:39:28 |
10.62 |
4 |
9672 |
卖出 |
| 09:39:31 |
10.62 |
4 |
9676 |
卖出 |
| 09:39:34 |
10.6 |
41 |
9717 |
卖出 |
| 09:39:37 |
10.6 |
139 |
9856 |
买入 |
| 09:39:40 |
10.61 |
14 |
9870 |
买入 |
| 09:39:43 |
10.63 |
10 |
9880 |
买入 |
| 09:39:46 |
10.62 |
16 |
9896 |
卖出 |
| 09:39:49 |
10.62 |
85 |
9981 |
买入 |
| 09:39:52 |
10.59 |
2 |
9983 |
卖出 |
| 09:39:55 |
10.56 |
8 |
9991 |
卖出 |
| 09:39:58 |
10.59 |
69 |
10060 |
卖出 |
| 09:40:01 |
10.59 |
61 |
10121 |
买入 |
| 09:40:04 |
10.59 |
17 |
10138 |
卖出 |
| 09:40:07 |
10.59 |
15 |
10153 |
卖出 |
| 09:40:10 |
10.58 |
23 |
10176 |
卖出 |
| 09:40:13 |
10.59 |
46 |
10222 |
买入 |
| 09:40:16 |
10.59 |
9 |
10231 |
买入 |
| 09:40:19 |
10.58 |
2 |
10233 |
卖出 |
| 09:40:22 |
10.59 |
2 |
10235 |
卖出 |
| 09:40:25 |
10.6 |
37 |
10272 |
买入 |
| 09:40:28 |
10.6 |
102 |
10374 |
买入 |
| 09:40:31 |
10.6 |
37 |
10411 |
买入 |
| 09:40:37 |
10.61 |
9 |
10420 |
买入 |
| 09:40:40 |
10.61 |
11 |
10431 |
买入 |
| 09:40:43 |
10.61 |
3 |
10434 |
买入 |
| 09:40:46 |
10.61 |
1 |
10435 |
卖出 |
| 09:40:52 |
10.59 |
16 |
10451 |
卖出 |
| 09:40:55 |
10.59 |
19 |
10470 |
买入 |
| 09:40:58 |
10.58 |
5 |
10475 |
卖出 |
| 09:41:01 |
10.58 |
24 |
10499 |
卖出 |
| 09:41:04 |
10.58 |
204 |
10703 |
买入 |
| 09:41:07 |
10.6 |
12 |
10715 |
买入 |
| 09:41:16 |
10.6 |
13 |
10728 |
买入 |
| 09:41:19 |
10.6 |
6 |
10734 |
买入 |
| 09:41:22 |
10.6 |
11 |
10745 |
卖出 |
| 09:41:25 |
10.6 |
6 |
10751 |
买入 |
| 09:41:31 |
10.6 |
23 |
10774 |
卖出 |
| 09:41:34 |
10.6 |
34 |
10808 |
买入 |
| 09:41:37 |
10.59 |
25 |
10833 |
卖出 |
| 09:41:40 |
10.59 |
2 |
10835 |
卖出 |
| 09:41:43 |
10.59 |
6 |
10841 |
卖出 |
| 09:41:46 |
10.59 |
2 |
10843 |
卖出 |
| 09:41:49 |
10.6 |
3 |
10846 |
买入 |
| 09:41:52 |
10.6 |
2 |
10848 |
买入 |
| 09:41:55 |
10.59 |
9 |
10857 |
卖出 |
| 09:41:58 |
10.59 |
1 |
10858 |
卖出 |
| 09:42:01 |
10.59 |
6 |
10864 |
卖出 |
| 09:42:04 |
10.59 |
29 |
10893 |
卖出 |
| 09:42:07 |
10.59 |
30 |
10923 |
买入 |
| 09:42:10 |
10.61 |
35 |
10958 |
买入 |
| 09:42:13 |
10.6 |
35 |
10993 |
卖出 |
| 09:42:16 |
10.6 |
8 |
11001 |
买入 |
| 09:42:19 |
10.58 |
3 |
11004 |
卖出 |
| 09:42:22 |
10.58 |
2 |
11006 |
卖出 |
| 09:42:25 |
10.61 |
31 |
11037 |
买入 |
| 09:42:28 |
10.61 |
2 |
11039 |
买入 |
| 09:42:34 |
10.61 |
10 |
11049 |
买入 |
| 09:42:37 |
10.59 |
6 |
11055 |
卖出 |
| 09:42:40 |
10.59 |
48 |
11103 |
卖出 |
| 09:42:43 |
10.59 |
6 |
11109 |
买入 |
| 09:42:49 |
10.59 |
1 |
11110 |
买入 |
| 09:42:52 |
10.58 |
3 |
11113 |
卖出 |
| 09:42:55 |
10.58 |
2 |
11115 |
卖出 |
| 09:42:58 |
10.58 |
111 |
11226 |
卖出 |
| 09:43:01 |
10.57 |
30 |
11256 |
卖出 |
| 09:43:04 |
10.58 |
2 |
11258 |
买入 |
| 09:43:07 |
10.58 |
62 |
11320 |
买入 |
| 09:43:10 |
10.59 |
8 |
11328 |
买入 |
| 09:43:13 |
10.6 |
62 |
11390 |
买入 |
| 09:43:16 |
10.6 |
32 |
11422 |
买入 |
| 09:43:19 |
10.6 |
1 |
11423 |
卖出 |
| 09:43:22 |
10.6 |
1 |
11424 |
卖出 |
| 09:43:25 |
10.61 |
32 |
11456 |
买入 |
| 09:43:28 |
10.6 |
3 |
11459 |
卖出 |
| 09:43:31 |
10.6 |
8 |
11467 |
卖出 |
| 09:43:34 |
10.59 |
4 |
11471 |
卖出 |
| 09:43:37 |
10.59 |
3 |
11474 |
卖出 |
| 09:43:40 |
10.59 |
3 |
11477 |
卖出 |
| 09:43:43 |
10.59 |
32 |
11509 |
卖出 |
| 09:43:46 |
10.6 |
34 |
11543 |
买入 |
| 09:43:49 |
10.6 |
17 |
11560 |
买入 |
| 09:43:55 |
10.59 |
21 |
11581 |
卖出 |
| 09:43:58 |
10.59 |
34 |
11615 |
买入 |
| 09:44:01 |
10.61 |
169 |
11784 |
买入 |
| 09:44:04 |
10.63 |
85 |
11869 |
买入 |
| 09:44:07 |
10.64 |
129 |
11998 |
买入 |
| 09:44:10 |
10.64 |
308 |
12306 |
买入 |