中国卫星[600118]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
26.06 |
8 |
8 |
集合竞价 |
| 09:15:06 |
25.89 |
100 |
100 |
集合竞价 |
| 09:15:09 |
26 |
106 |
106 |
集合竞价 |
| 09:15:12 |
26 |
106 |
106 |
集合竞价 |
| 09:15:18 |
26.03 |
121 |
121 |
集合竞价 |
| 09:15:42 |
26.03 |
120 |
120 |
集合竞价 |
| 09:15:57 |
26.33 |
242 |
242 |
集合竞价 |
| 09:16:21 |
26.33 |
242 |
242 |
集合竞价 |
| 09:16:27 |
26.09 |
314 |
314 |
集合竞价 |
| 09:16:33 |
26.09 |
316 |
316 |
集合竞价 |
| 09:16:39 |
25.9 |
232 |
232 |
集合竞价 |
| 09:16:48 |
25.9 |
232 |
232 |
集合竞价 |
| 09:16:51 |
25.9 |
232 |
232 |
集合竞价 |
| 09:16:54 |
25.9 |
232 |
232 |
集合竞价 |
| 09:16:57 |
26 |
132 |
132 |
集合竞价 |
| 09:17:00 |
26 |
132 |
132 |
集合竞价 |
| 09:17:06 |
26 |
132 |
132 |
集合竞价 |
| 09:17:18 |
26 |
132 |
132 |
集合竞价 |
| 09:17:24 |
26 |
132 |
132 |
集合竞价 |
| 09:17:30 |
26 |
132 |
132 |
集合竞价 |
| 09:17:42 |
26 |
132 |
132 |
集合竞价 |
| 09:17:48 |
26.09 |
104 |
104 |
集合竞价 |
| 09:18:03 |
26.09 |
104 |
104 |
集合竞价 |
| 09:18:12 |
26.09 |
106 |
106 |
集合竞价 |
| 09:18:39 |
26.09 |
108 |
108 |
集合竞价 |
| 09:19:03 |
26.06 |
108 |
108 |
集合竞价 |
| 09:19:06 |
26.09 |
108 |
108 |
集合竞价 |
| 09:19:15 |
26.09 |
108 |
108 |
集合竞价 |
| 09:19:18 |
26.06 |
73 |
73 |
集合竞价 |
| 09:19:33 |
26.06 |
83 |
83 |
集合竞价 |
| 09:19:48 |
26.06 |
93 |
93 |
集合竞价 |
| 09:19:57 |
26.06 |
94 |
94 |
集合竞价 |
| 09:20:15 |
26.06 |
98 |
98 |
集合竞价 |
| 09:20:21 |
26.06 |
98 |
98 |
集合竞价 |
| 09:20:33 |
26.06 |
107 |
107 |
集合竞价 |
| 09:20:39 |
26.06 |
107 |
107 |
集合竞价 |
| 09:20:48 |
26.06 |
117 |
117 |
集合竞价 |
| 09:21:03 |
26.06 |
131 |
131 |
集合竞价 |
| 09:21:09 |
26.06 |
142 |
142 |
集合竞价 |
| 09:21:18 |
26.06 |
142 |
142 |
集合竞价 |
| 09:21:24 |
26.06 |
152 |
152 |
集合竞价 |
| 09:21:33 |
26.06 |
153 |
153 |
集合竞价 |
| 09:21:36 |
26.06 |
155 |
155 |
集合竞价 |
| 09:21:51 |
26.06 |
155 |
155 |
集合竞价 |
| 09:22:15 |
26.06 |
155 |
155 |
集合竞价 |
| 09:22:18 |
26.06 |
165 |
165 |
集合竞价 |
| 09:22:21 |
26.06 |
233 |
233 |
集合竞价 |
| 09:22:30 |
26.06 |
235 |
235 |
集合竞价 |
| 09:22:45 |
26.06 |
240 |
240 |
集合竞价 |
| 09:22:54 |
26.06 |
240 |
240 |
集合竞价 |
| 09:23:06 |
26.06 |
240 |
240 |
集合竞价 |
| 09:23:09 |
26.06 |
241 |
241 |
集合竞价 |
| 09:23:12 |
26.06 |
251 |
251 |
集合竞价 |
| 09:23:15 |
26.06 |
261 |
261 |
集合竞价 |
| 09:23:18 |
26.06 |
261 |
261 |
集合竞价 |
| 09:23:21 |
26.06 |
261 |
261 |
集合竞价 |
| 09:23:24 |
26.06 |
261 |
261 |
集合竞价 |
| 09:23:27 |
26.06 |
261 |
261 |
集合竞价 |
| 09:23:39 |
26.06 |
262 |
262 |
集合竞价 |
| 09:23:42 |
26.06 |
262 |
262 |
集合竞价 |
| 09:23:45 |
26.06 |
262 |
262 |
集合竞价 |
| 09:23:48 |
26.06 |
262 |
262 |
集合竞价 |
| 09:23:51 |
26.06 |
262 |
262 |
集合竞价 |
| 09:23:54 |
26.06 |
264 |
264 |
集合竞价 |
| 09:23:57 |
26.06 |
264 |
264 |
集合竞价 |
| 09:24:00 |
26.05 |
267 |
267 |
集合竞价 |
| 09:24:06 |
26.05 |
267 |
267 |
集合竞价 |
| 09:24:09 |
26.05 |
267 |
267 |
集合竞价 |
| 09:24:12 |
26.05 |
267 |
267 |
集合竞价 |
| 09:24:15 |
26.05 |
268 |
268 |
集合竞价 |
| 09:24:18 |
26.05 |
279 |
279 |
集合竞价 |
| 09:24:21 |
26.03 |
294 |
294 |
集合竞价 |
| 09:24:30 |
26.03 |
295 |
295 |
集合竞价 |
| 09:24:33 |
26.03 |
295 |
295 |
集合竞价 |
| 09:24:36 |
26.05 |
390 |
390 |
集合竞价 |
| 09:24:39 |
26.03 |
404 |
404 |
集合竞价 |
| 09:24:42 |
26.03 |
417 |
417 |
集合竞价 |
| 09:24:45 |
26.03 |
564 |
564 |
集合竞价 |
| 09:24:48 |
26.03 |
572 |
572 |
集合竞价 |
| 09:24:51 |
26.03 |
603 |
603 |
集合竞价 |
| 09:24:54 |
26.03 |
623 |
623 |
集合竞价 |
| 09:24:57 |
26.01 |
623 |
623 |
集合竞价 |
| 09:25:00 |
26 |
816 |
816 |
集合竞价 |
| 09:25:03 |
26 |
816 |
1632 |
买入 |
| 09:30:00 |
26 |
3 |
1635 |
买入 |
| 09:30:03 |
25.99 |
172 |
1807 |
卖出 |
| 09:30:06 |
25.98 |
184 |
1991 |
卖出 |
| 09:30:09 |
26.01 |
465 |
2456 |
买入 |
| 09:30:12 |
25.99 |
211 |
2667 |
卖出 |
| 09:30:15 |
25.99 |
128 |
2795 |
买入 |
| 09:30:18 |
25.98 |
183 |
2978 |
卖出 |
| 09:30:21 |
26.02 |
52 |
3030 |
买入 |
| 09:30:24 |
26.04 |
484 |
3514 |
买入 |
| 09:30:27 |
26.02 |
14 |
3528 |
卖出 |
| 09:30:30 |
26.03 |
129 |
3657 |
买入 |
| 09:30:33 |
26.06 |
180 |
3837 |
买入 |
| 09:30:36 |
26.07 |
39 |
3876 |
买入 |
| 09:30:39 |
26.09 |
36 |
3912 |
买入 |
| 09:30:42 |
26.09 |
35 |
3947 |
买入 |
| 09:30:45 |
26.09 |
23 |
3970 |
买入 |
| 09:30:48 |
26.1 |
58 |
4028 |
买入 |
| 09:30:51 |
26.1 |
109 |
4137 |
卖出 |
| 09:30:54 |
26.09 |
208 |
4345 |
卖出 |
| 09:30:57 |
26.08 |
62 |
4407 |
卖出 |
| 09:31:00 |
26.07 |
81 |
4488 |
卖出 |
| 09:31:03 |
26.06 |
183 |
4671 |
卖出 |
| 09:31:06 |
26.03 |
201 |
4872 |
卖出 |
| 09:31:09 |
26.02 |
17 |
4889 |
卖出 |
| 09:31:12 |
25.99 |
105 |
4994 |
卖出 |
| 09:31:15 |
26.05 |
60 |
5054 |
买入 |
| 09:31:18 |
26.06 |
139 |
5193 |
买入 |
| 09:31:21 |
26.01 |
194 |
5387 |
卖出 |
| 09:31:24 |
26.02 |
168 |
5555 |
买入 |
| 09:31:27 |
26.07 |
65 |
5620 |
买入 |
| 09:31:30 |
26.07 |
44 |
5664 |
买入 |
| 09:31:33 |
26.13 |
249 |
5913 |
买入 |
| 09:31:36 |
26.16 |
45 |
5958 |
买入 |
| 09:31:39 |
26.15 |
8 |
5966 |
卖出 |
| 09:31:42 |
26.15 |
3 |
5969 |
卖出 |
| 09:31:45 |
26.15 |
122 |
6091 |
买入 |
| 09:31:48 |
26.15 |
197 |
6288 |
买入 |
| 09:31:51 |
26.14 |
414 |
6702 |
买入 |
| 09:31:54 |
26.15 |
295 |
6997 |
买入 |
| 09:31:57 |
26.15 |
127 |
7124 |
卖出 |
| 09:32:00 |
26.15 |
35 |
7159 |
买入 |
| 09:32:03 |
26.16 |
135 |
7294 |
买入 |
| 09:32:06 |
26.17 |
70 |
7364 |
买入 |
| 09:32:09 |
26.17 |
183 |
7547 |
买入 |
| 09:32:12 |
26.17 |
103 |
7650 |
卖出 |
| 09:32:15 |
26.15 |
164 |
7814 |
卖出 |
| 09:32:18 |
26.17 |
344 |
8158 |
买入 |
| 09:32:21 |
26.15 |
21 |
8179 |
卖出 |
| 09:32:24 |
26.15 |
71 |
8250 |
买入 |
| 09:32:27 |
26.16 |
33 |
8283 |
买入 |
| 09:32:30 |
26.18 |
41 |
8324 |
买入 |
| 09:32:33 |
26.18 |
152 |
8476 |
买入 |
| 09:32:36 |
26.18 |
60 |
8536 |
买入 |
| 09:32:39 |
26.17 |
70 |
8606 |
卖出 |
| 09:32:42 |
26.16 |
170 |
8776 |
卖出 |
| 09:32:45 |
26.13 |
464 |
9240 |
卖出 |
| 09:32:48 |
26.07 |
137 |
9377 |
卖出 |
| 09:32:51 |
26.06 |
16 |
9393 |
卖出 |
| 09:32:54 |
26.1 |
12 |
9405 |
买入 |
| 09:32:57 |
26.1 |
195 |
9600 |
买入 |
| 09:33:00 |
26.1 |
83 |
9683 |
买入 |
| 09:33:03 |
26.1 |
42 |
9725 |
卖出 |
| 09:33:06 |
26.13 |
47 |
9772 |
买入 |
| 09:33:09 |
26.1 |
34 |
9806 |
卖出 |
| 09:33:12 |
26.13 |
141 |
9947 |
买入 |
| 09:33:15 |
26.1 |
23 |
9970 |
卖出 |
| 09:33:18 |
26.11 |
68 |
10038 |
买入 |
| 09:33:21 |
26.1 |
63 |
10101 |
卖出 |
| 09:33:24 |
26.1 |
48 |
10149 |
买入 |
| 09:33:27 |
26.07 |
87 |
10236 |
卖出 |
| 09:33:30 |
26.07 |
54 |
10290 |
卖出 |
| 09:33:33 |
26.09 |
41 |
10331 |
买入 |
| 09:33:36 |
26.06 |
54 |
10385 |
卖出 |
| 09:33:39 |
26.06 |
20 |
10405 |
买入 |
| 09:33:42 |
26.05 |
216 |
10621 |
卖出 |
| 09:33:45 |
26.04 |
42 |
10663 |
卖出 |
| 09:33:48 |
26.03 |
40 |
10703 |
卖出 |
| 09:33:51 |
26.04 |
79 |
10782 |
买入 |
| 09:33:54 |
26.05 |
48 |
10830 |
买入 |
| 09:33:57 |
26.06 |
19 |
10849 |
买入 |
| 09:34:00 |
26.05 |
29 |
10878 |
卖出 |
| 09:34:03 |
26.07 |
71 |
10949 |
买入 |
| 09:34:06 |
26.07 |
14 |
10963 |
卖出 |
| 09:34:09 |
26.09 |
11 |
10974 |
买入 |
| 09:34:12 |
26.09 |
40 |
11014 |
买入 |
| 09:34:15 |
26.1 |
34 |
11048 |
买入 |
| 09:34:18 |
26.1 |
26 |
11074 |
买入 |
| 09:34:21 |
26.11 |
94 |
11168 |
买入 |
| 09:34:24 |
26.11 |
30 |
11198 |
卖出 |
| 09:34:27 |
26.12 |
36 |
11234 |
买入 |
| 09:34:30 |
26.12 |
43 |
11277 |
卖出 |
| 09:34:33 |
26.12 |
84 |
11361 |
卖出 |
| 09:34:36 |
26.12 |
38 |
11399 |
卖出 |
| 09:34:39 |
26.12 |
14 |
11413 |
买入 |
| 09:34:42 |
26.13 |
100 |
11513 |
买入 |
| 09:34:45 |
26.15 |
54 |
11567 |
买入 |
| 09:34:48 |
26.16 |
10 |
11577 |
买入 |
| 09:34:51 |
26.13 |
282 |
11859 |
卖出 |
| 09:34:54 |
26.15 |
54 |
11913 |
买入 |
| 09:34:57 |
26.18 |
200 |
12113 |
买入 |
| 09:35:00 |
26.15 |
25 |
12138 |
卖出 |
| 09:35:03 |
26.12 |
17 |
12155 |
卖出 |
| 09:35:06 |
26.1 |
158 |
12313 |
卖出 |
| 09:35:09 |
26.11 |
3 |
12316 |
买入 |
| 09:35:12 |
26.1 |
11 |
12327 |
卖出 |
| 09:35:15 |
26.1 |
19 |
12346 |
卖出 |
| 09:35:18 |
26.11 |
119 |
12465 |
买入 |
| 09:35:21 |
26.15 |
212 |
12677 |
买入 |
| 09:35:24 |
26.13 |
3 |
12680 |
卖出 |
| 09:35:27 |
26.16 |
186 |
12866 |
买入 |
| 09:35:30 |
26.18 |
136 |
13002 |
买入 |
| 09:35:33 |
26.14 |
4 |
13006 |
卖出 |
| 09:35:36 |
26.16 |
25 |
13031 |
买入 |
| 09:35:39 |
26.16 |
5 |
13036 |
买入 |
| 09:35:42 |
26.17 |
134 |
13170 |
卖出 |
| 09:35:45 |
26.17 |
10 |
13180 |
买入 |
| 09:35:48 |
26.17 |
48 |
13228 |
买入 |
| 09:35:51 |
26.17 |
23 |
13251 |
买入 |
| 09:35:54 |
26.17 |
45 |
13296 |
买入 |
| 09:35:57 |
26.16 |
102 |
13398 |
买入 |
| 09:36:00 |
26.17 |
28 |
13426 |
卖出 |
| 09:36:03 |
26.17 |
47 |
13473 |
买入 |
| 09:36:06 |
26.17 |
127 |
13600 |
卖出 |
| 09:36:09 |
26.17 |
76 |
13676 |
卖出 |
| 09:36:12 |
26.18 |
85 |
13761 |
买入 |
| 09:36:15 |
26.18 |
7 |
13768 |
卖出 |
| 09:36:18 |
26.18 |
35 |
13803 |
卖出 |
| 09:36:21 |
26.18 |
17 |
13820 |
卖出 |
| 09:36:24 |
26.18 |
37 |
13857 |
卖出 |
| 09:36:27 |
26.18 |
92 |
13949 |
卖出 |
| 09:36:30 |
26.19 |
15 |
13964 |
买入 |
| 09:36:33 |
26.19 |
11 |
13975 |
买入 |
| 09:36:36 |
26.19 |
62 |
14037 |
买入 |
| 09:36:39 |
26.16 |
56 |
14093 |
卖出 |
| 09:36:42 |
26.19 |
19 |
14112 |
买入 |
| 09:36:45 |
26.18 |
5 |
14117 |
卖出 |
| 09:36:48 |
26.19 |
87 |
14204 |
买入 |
| 09:36:51 |
26.18 |
294 |
14498 |
卖出 |
| 09:36:54 |
26.19 |
280 |
14778 |
买入 |
| 09:36:57 |
26.18 |
75 |
14853 |
卖出 |
| 09:37:00 |
26.18 |
38 |
14891 |
买入 |
| 09:37:03 |
26.15 |
113 |
15004 |
卖出 |
| 09:37:06 |
26.17 |
116 |
15120 |
买入 |
| 09:37:09 |
26.17 |
30 |
15150 |
买入 |
| 09:37:12 |
26.16 |
1 |
15151 |
卖出 |
| 09:37:15 |
26.18 |
10 |
15161 |
买入 |
| 09:37:18 |
26.18 |
93 |
15254 |
买入 |
| 09:37:21 |
26.18 |
11 |
15265 |
买入 |
| 09:37:24 |
26.17 |
249 |
15514 |
卖出 |
| 09:37:27 |
26.18 |
5 |
15519 |
买入 |
| 09:37:30 |
26.17 |
29 |
15548 |
卖出 |
| 09:37:33 |
26.17 |
33 |
15581 |
卖出 |
| 09:37:36 |
26.19 |
17 |
15598 |
买入 |
| 09:37:39 |
26.18 |
27 |
15625 |
卖出 |
| 09:37:42 |
26.19 |
347 |
15972 |
买入 |
| 09:37:45 |
26.2 |
104 |
16076 |
买入 |
| 09:37:48 |
26.2 |
224 |
16300 |
买入 |
| 09:37:51 |
26.21 |
43 |
16343 |
买入 |
| 09:37:54 |
26.2 |
12 |
16355 |
卖出 |
| 09:37:57 |
26.21 |
11 |
16366 |
买入 |
| 09:38:00 |
26.22 |
108 |
16474 |
买入 |
| 09:38:03 |
26.22 |
5 |
16479 |
卖出 |
| 09:38:06 |
26.21 |
36 |
16515 |
卖出 |
| 09:38:09 |
26.18 |
169 |
16684 |
卖出 |
| 09:38:12 |
26.17 |
50 |
16734 |
卖出 |
| 09:38:15 |
26.14 |
448 |
17182 |
卖出 |
| 09:38:18 |
26.15 |
107 |
17289 |
买入 |
| 09:38:21 |
26.14 |
53 |
17342 |
卖出 |
| 09:38:24 |
26.12 |
40 |
17382 |
卖出 |
| 09:38:27 |
26.15 |
23 |
17405 |
买入 |
| 09:38:30 |
26.14 |
10 |
17415 |
卖出 |
| 09:38:33 |
26.16 |
53 |
17468 |
买入 |
| 09:38:39 |
26.15 |
33 |
17501 |
卖出 |
| 09:38:42 |
26.15 |
39 |
17540 |
卖出 |
| 09:38:45 |
26.16 |
18 |
17558 |
买入 |
| 09:38:48 |
26.15 |
171 |
17729 |
卖出 |
| 09:38:51 |
26.15 |
58 |
17787 |
买入 |
| 09:38:54 |
26.15 |
16 |
17803 |
买入 |
| 09:38:57 |
26.14 |
22 |
17825 |
卖出 |
| 09:39:00 |
26.14 |
10 |
17835 |
卖出 |
| 09:39:03 |
26.15 |
11 |
17846 |
买入 |
| 09:39:06 |
26.14 |
28 |
17874 |
卖出 |
| 09:39:09 |
26.15 |
43 |
17917 |
买入 |
| 09:39:12 |
26.16 |
18 |
17935 |
买入 |
| 09:39:15 |
26.14 |
250 |
18185 |
卖出 |
| 09:39:18 |
26.13 |
112 |
18297 |
卖出 |
| 09:39:21 |
26.14 |
176 |
18473 |
买入 |
| 09:39:24 |
26.16 |
35 |
18508 |
买入 |
| 09:39:27 |
26.13 |
42 |
18550 |
卖出 |
| 09:39:30 |
26.13 |
41 |
18591 |
卖出 |
| 09:39:33 |
26.14 |
26 |
18617 |
买入 |
| 09:39:36 |
26.13 |
27 |
18644 |
卖出 |
| 09:39:39 |
26.13 |
14 |
18658 |
卖出 |
| 09:39:42 |
26.14 |
6 |
18664 |
卖出 |
| 09:39:45 |
26.15 |
60 |
18724 |
买入 |
| 09:39:48 |
26.15 |
65 |
18789 |
卖出 |
| 09:39:51 |
26.15 |
13 |
18802 |
卖出 |
| 09:39:54 |
26.16 |
25 |
18827 |
买入 |
| 09:39:57 |
26.16 |
25 |
18852 |
买入 |
| 09:40:00 |
26.15 |
5 |
18857 |
卖出 |
| 09:40:03 |
26.15 |
8 |
18865 |
卖出 |
| 09:40:06 |
26.17 |
15 |
18880 |
买入 |
| 09:40:09 |
26.17 |
22 |
18902 |
买入 |
| 09:40:12 |
26.17 |
113 |
19015 |
买入 |
| 09:40:15 |
26.17 |
139 |
19154 |
买入 |
| 09:40:18 |
26.17 |
39 |
19193 |
买入 |
| 09:40:21 |
26.17 |
76 |
19269 |
买入 |
| 09:40:24 |
26.16 |
16 |
19285 |
卖出 |
| 09:40:27 |
26.16 |
45 |
19330 |
卖出 |
| 09:40:30 |
26.16 |
1 |
19331 |
买入 |
| 09:40:33 |
26.18 |
10 |
19341 |
买入 |
| 09:40:36 |
26.17 |
10 |
19351 |
卖出 |
| 09:40:39 |
26.18 |
90 |
19441 |
买入 |
| 09:40:42 |
26.19 |
11 |
19452 |
买入 |
| 09:40:45 |
26.18 |
13 |
19465 |
卖出 |
| 09:40:48 |
26.18 |
21 |
19486 |
卖出 |