炬申股份[001202]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
17.6 |
4 |
4 |
集合竞价 |
| 09:18:27 |
17.59 |
4 |
4 |
集合竞价 |
| 09:20:45 |
17.58 |
6 |
6 |
集合竞价 |
| 09:24:57 |
17.55 |
70 |
70 |
集合竞价 |
| 09:25:00 |
17.55 |
72 |
142 |
卖出 |
| 09:30:00 |
17.55 |
31 |
173 |
卖出 |
| 09:30:03 |
17.51 |
64 |
237 |
卖出 |
| 09:30:06 |
17.55 |
110 |
347 |
买入 |
| 09:30:09 |
17.47 |
52 |
399 |
卖出 |
| 09:30:12 |
17.45 |
3 |
402 |
卖出 |
| 09:30:15 |
17.45 |
1 |
403 |
卖出 |
| 09:30:18 |
17.46 |
5 |
408 |
卖出 |
| 09:30:21 |
17.46 |
22 |
430 |
卖出 |
| 09:30:24 |
17.46 |
30 |
460 |
卖出 |
| 09:30:27 |
17.46 |
95 |
555 |
卖出 |
| 09:30:30 |
17.47 |
14 |
569 |
卖出 |
| 09:30:33 |
17.5 |
2 |
571 |
买入 |
| 09:30:42 |
17.52 |
1 |
572 |
卖出 |
| 09:30:45 |
17.52 |
2 |
574 |
卖出 |
| 09:30:51 |
17.52 |
4 |
578 |
买入 |
| 09:30:54 |
17.5 |
33 |
611 |
卖出 |
| 09:30:57 |
17.5 |
6 |
617 |
卖出 |
| 09:31:00 |
17.5 |
4 |
621 |
卖出 |
| 09:31:03 |
17.47 |
38 |
659 |
卖出 |
| 09:31:06 |
17.49 |
17 |
676 |
卖出 |
| 09:31:09 |
17.47 |
1 |
677 |
卖出 |
| 09:31:15 |
17.47 |
4 |
681 |
卖出 |
| 09:31:18 |
17.44 |
22 |
703 |
卖出 |
| 09:31:24 |
17.44 |
7 |
710 |
卖出 |
| 09:31:27 |
17.44 |
72 |
782 |
买入 |
| 09:31:30 |
17.44 |
11 |
793 |
买入 |
| 09:31:33 |
17.43 |
3 |
796 |
卖出 |
| 09:31:36 |
17.41 |
60 |
856 |
卖出 |
| 09:31:39 |
17.41 |
46 |
902 |
卖出 |
| 09:31:42 |
17.41 |
34 |
936 |
卖出 |
| 09:31:45 |
17.41 |
16 |
952 |
卖出 |
| 09:31:48 |
17.39 |
23 |
975 |
卖出 |
| 09:31:51 |
17.4 |
11 |
986 |
买入 |
| 09:31:54 |
17.39 |
174 |
1160 |
卖出 |
| 09:31:57 |
17.43 |
18 |
1178 |
买入 |
| 09:32:00 |
17.42 |
8 |
1186 |
卖出 |
| 09:32:03 |
17.41 |
9 |
1195 |
卖出 |
| 09:32:06 |
17.4 |
31 |
1226 |
卖出 |
| 09:32:09 |
17.41 |
5 |
1231 |
买入 |
| 09:32:12 |
17.4 |
5 |
1236 |
卖出 |
| 09:32:15 |
17.4 |
18 |
1254 |
买入 |
| 09:32:18 |
17.4 |
10 |
1264 |
买入 |
| 09:32:21 |
17.39 |
31 |
1295 |
卖出 |
| 09:32:24 |
17.39 |
3 |
1298 |
卖出 |
| 09:32:27 |
17.37 |
70 |
1368 |
卖出 |
| 09:32:30 |
17.4 |
38 |
1406 |
买入 |
| 09:32:33 |
17.36 |
24 |
1430 |
卖出 |
| 09:32:36 |
17.35 |
6 |
1436 |
卖出 |
| 09:32:39 |
17.34 |
3 |
1439 |
买入 |
| 09:32:42 |
17.31 |
42 |
1481 |
卖出 |
| 09:32:45 |
17.31 |
2 |
1483 |
卖出 |
| 09:32:48 |
17.31 |
44 |
1527 |
卖出 |
| 09:32:51 |
17.31 |
5 |
1532 |
卖出 |
| 09:32:54 |
17.32 |
13 |
1545 |
买入 |
| 09:32:57 |
17.31 |
35 |
1580 |
买入 |
| 09:33:00 |
17.31 |
3 |
1583 |
买入 |
| 09:33:03 |
17.35 |
85 |
1668 |
买入 |
| 09:33:06 |
17.35 |
13 |
1681 |
买入 |
| 09:33:09 |
17.34 |
2 |
1683 |
卖出 |
| 09:33:12 |
17.33 |
6 |
1689 |
卖出 |
| 09:33:15 |
17.35 |
2 |
1691 |
买入 |
| 09:33:18 |
17.35 |
4 |
1695 |
买入 |
| 09:33:24 |
17.39 |
8 |
1703 |
买入 |
| 09:33:27 |
17.4 |
12 |
1715 |
买入 |
| 09:33:36 |
17.4 |
7 |
1722 |
买入 |
| 09:33:48 |
17.4 |
27 |
1749 |
买入 |
| 09:33:54 |
17.4 |
1 |
1750 |
买入 |
| 09:33:57 |
17.37 |
39 |
1789 |
卖出 |
| 09:34:03 |
17.37 |
12 |
1801 |
卖出 |
| 09:34:06 |
17.38 |
10 |
1811 |
买入 |
| 09:34:09 |
17.32 |
153 |
1964 |
卖出 |
| 09:34:12 |
17.37 |
2 |
1966 |
买入 |
| 09:34:24 |
17.37 |
5 |
1971 |
买入 |
| 09:34:27 |
17.35 |
2 |
1973 |
卖出 |
| 09:34:30 |
17.37 |
10 |
1983 |
买入 |
| 09:34:45 |
17.36 |
5 |
1988 |
买入 |
| 09:34:48 |
17.35 |
7 |
1995 |
卖出 |
| 09:34:51 |
17.35 |
5 |
2000 |
卖出 |
| 09:34:54 |
17.34 |
1 |
2001 |
卖出 |
| 09:34:57 |
17.36 |
14 |
2015 |
买入 |
| 09:35:09 |
17.35 |
2 |
2017 |
买入 |
| 09:35:12 |
17.35 |
7 |
2024 |
买入 |
| 09:35:15 |
17.35 |
3 |
2027 |
卖出 |
| 09:35:18 |
17.35 |
12 |
2039 |
买入 |
| 09:35:21 |
17.34 |
8 |
2047 |
卖出 |
| 09:35:36 |
17.33 |
34 |
2081 |
卖出 |
| 09:35:39 |
17.33 |
1 |
2082 |
买入 |
| 09:35:48 |
17.32 |
75 |
2157 |
卖出 |
| 09:35:57 |
17.31 |
60 |
2217 |
卖出 |
| 09:36:00 |
17.31 |
11 |
2228 |
买入 |
| 09:36:06 |
17.3 |
2 |
2230 |
卖出 |
| 09:36:15 |
17.3 |
78 |
2308 |
卖出 |
| 09:36:18 |
17.31 |
27 |
2335 |
买入 |
| 09:36:21 |
17.3 |
16 |
2351 |
卖出 |
| 09:36:24 |
17.3 |
3 |
2354 |
卖出 |
| 09:36:27 |
17.3 |
28 |
2382 |
卖出 |
| 09:36:30 |
17.3 |
19 |
2401 |
卖出 |
| 09:36:33 |
17.3 |
15 |
2416 |
卖出 |
| 09:36:36 |
17.29 |
10 |
2426 |
卖出 |
| 09:36:39 |
17.3 |
4 |
2430 |
买入 |
| 09:36:42 |
17.29 |
49 |
2479 |
卖出 |
| 09:36:45 |
17.29 |
15 |
2494 |
买入 |
| 09:36:48 |
17.29 |
39 |
2533 |
买入 |
| 09:36:51 |
17.28 |
59 |
2592 |
卖出 |
| 09:36:54 |
17.27 |
9 |
2601 |
卖出 |
| 09:36:57 |
17.26 |
29 |
2630 |
卖出 |
| 09:37:00 |
17.28 |
12 |
2642 |
买入 |
| 09:37:03 |
17.27 |
7 |
2649 |
买入 |
| 09:37:06 |
17.27 |
20 |
2669 |
买入 |
| 09:37:09 |
17.28 |
417 |
3086 |
买入 |
| 09:37:12 |
17.3 |
1 |
3087 |
买入 |
| 09:37:18 |
17.3 |
6 |
3093 |
卖出 |
| 09:37:21 |
17.33 |
10 |
3103 |
买入 |
| 09:37:24 |
17.33 |
2 |
3105 |
卖出 |
| 09:37:27 |
17.3 |
2 |
3107 |
买入 |
| 09:37:33 |
17.29 |
11 |
3118 |
卖出 |
| 09:37:42 |
17.3 |
12 |
3130 |
卖出 |
| 09:37:45 |
17.34 |
23 |
3153 |
买入 |
| 09:37:51 |
17.35 |
35 |
3188 |
买入 |
| 09:37:57 |
17.33 |
5 |
3193 |
买入 |
| 09:38:00 |
17.33 |
14 |
3207 |
买入 |
| 09:38:06 |
17.33 |
6 |
3213 |
卖出 |
| 09:38:15 |
17.35 |
42 |
3255 |
买入 |
| 09:38:21 |
17.34 |
9 |
3264 |
卖出 |
| 09:38:24 |
17.34 |
21 |
3285 |
买入 |
| 09:38:30 |
17.34 |
10 |
3295 |
卖出 |
| 09:38:33 |
17.35 |
20 |
3315 |
买入 |
| 09:38:42 |
17.35 |
21 |
3336 |
买入 |
| 09:38:45 |
17.35 |
8 |
3344 |
买入 |
| 09:38:48 |
17.35 |
12 |
3356 |
卖出 |
| 09:38:51 |
17.35 |
9 |
3365 |
卖出 |
| 09:38:54 |
17.34 |
37 |
3402 |
卖出 |
| 09:38:57 |
17.31 |
88 |
3490 |
卖出 |
| 09:39:00 |
17.32 |
65 |
3555 |
买入 |
| 09:39:03 |
17.31 |
3 |
3558 |
买入 |
| 09:39:06 |
17.3 |
3 |
3561 |
卖出 |
| 09:39:09 |
17.32 |
3 |
3564 |
买入 |
| 09:39:12 |
17.31 |
34 |
3598 |
卖出 |
| 09:39:15 |
17.32 |
38 |
3636 |
买入 |
| 09:39:21 |
17.3 |
4 |
3640 |
卖出 |
| 09:39:24 |
17.31 |
3 |
3643 |
买入 |
| 09:39:27 |
17.3 |
96 |
3739 |
卖出 |
| 09:39:33 |
17.31 |
1 |
3740 |
买入 |
| 09:39:45 |
17.31 |
1 |
3741 |
卖出 |
| 09:39:48 |
17.32 |
17 |
3758 |
买入 |
| 09:39:57 |
17.33 |
2 |
3760 |
买入 |
| 09:40:00 |
17.33 |
3 |
3763 |
买入 |
| 09:40:24 |
17.31 |
46 |
3809 |
卖出 |
| 09:40:27 |
17.3 |
103 |
3912 |
卖出 |
| 09:40:30 |
17.29 |
31 |
3943 |
卖出 |
| 09:40:33 |
17.28 |
13 |
3956 |
卖出 |
| 09:40:36 |
17.28 |
24 |
3980 |
卖出 |
| 09:40:39 |
17.26 |
41 |
4021 |
卖出 |
| 09:40:42 |
17.27 |
20 |
4041 |
买入 |
| 09:40:45 |
17.26 |
4 |
4045 |
卖出 |
| 09:40:48 |
17.27 |
29 |
4074 |
买入 |
| 09:40:57 |
17.27 |
10 |
4084 |
卖出 |
| 09:41:00 |
17.27 |
14 |
4098 |
卖出 |
| 09:41:06 |
17.26 |
7 |
4105 |
卖出 |
| 09:41:09 |
17.27 |
2 |
4107 |
买入 |
| 09:41:18 |
17.27 |
35 |
4142 |
买入 |
| 09:41:21 |
17.28 |
1 |
4143 |
买入 |
| 09:41:24 |
17.27 |
9 |
4152 |
卖出 |
| 09:41:30 |
17.27 |
16 |
4168 |
卖出 |
| 09:41:33 |
17.27 |
4 |
4172 |
买入 |
| 09:41:54 |
17.28 |
47 |
4219 |
买入 |
| 09:41:57 |
17.27 |
12 |
4231 |
卖出 |
| 09:42:00 |
17.28 |
14 |
4245 |
买入 |
| 09:42:03 |
17.27 |
30 |
4275 |
卖出 |
| 09:42:06 |
17.29 |
11 |
4286 |
买入 |
| 09:42:09 |
17.29 |
17 |
4303 |
卖出 |
| 09:42:12 |
17.28 |
1 |
4304 |
买入 |
| 09:42:15 |
17.27 |
30 |
4334 |
卖出 |
| 09:42:18 |
17.27 |
42 |
4376 |
卖出 |
| 09:42:21 |
17.27 |
13 |
4389 |
卖出 |
| 09:42:24 |
17.28 |
5 |
4394 |
买入 |
| 09:42:27 |
17.27 |
1 |
4395 |
卖出 |
| 09:42:33 |
17.28 |
3 |
4398 |
买入 |
| 09:42:39 |
17.28 |
3 |
4401 |
买入 |
| 09:42:45 |
17.27 |
10 |
4411 |
卖出 |
| 09:42:48 |
17.27 |
39 |
4450 |
卖出 |
| 09:42:51 |
17.26 |
15 |
4465 |
卖出 |
| 09:42:57 |
17.26 |
4 |
4469 |
卖出 |
| 09:43:00 |
17.27 |
14 |
4483 |
买入 |
| 09:43:15 |
17.28 |
1 |
4484 |
买入 |
| 09:43:18 |
17.28 |
6 |
4490 |
买入 |
| 09:43:24 |
17.27 |
3 |
4493 |
卖出 |
| 09:43:27 |
17.28 |
52 |
4545 |
买入 |
| 09:43:36 |
17.28 |
2 |
4547 |
买入 |
| 09:43:42 |
17.31 |
3 |
4550 |
买入 |
| 09:43:54 |
17.3 |
10 |
4560 |
买入 |
| 09:44:00 |
17.3 |
2 |
4562 |
买入 |
| 09:44:09 |
17.28 |
7 |
4569 |
卖出 |
| 09:44:12 |
17.28 |
4 |
4573 |
卖出 |
| 09:44:30 |
17.28 |
29 |
4602 |
卖出 |
| 09:44:36 |
17.28 |
18 |
4620 |
卖出 |
| 09:44:39 |
17.28 |
10 |
4630 |
卖出 |
| 09:44:45 |
17.27 |
54 |
4684 |
卖出 |
| 09:44:48 |
17.28 |
5 |
4689 |
买入 |
| 09:44:51 |
17.28 |
2 |
4691 |
卖出 |
| 09:45:06 |
17.28 |
4 |
4695 |
卖出 |
| 09:45:12 |
17.29 |
18 |
4713 |
买入 |
| 09:45:15 |
17.29 |
9 |
4722 |
买入 |
| 09:45:18 |
17.28 |
3 |
4725 |
卖出 |
| 09:45:24 |
17.28 |
7 |
4732 |
卖出 |
| 09:45:33 |
17.29 |
26 |
4758 |
买入 |
| 09:45:36 |
17.29 |
2 |
4760 |
卖出 |
| 09:45:48 |
17.29 |
16 |
4776 |
卖出 |
| 09:45:51 |
17.28 |
3 |
4779 |
卖出 |
| 09:45:57 |
17.3 |
2 |
4781 |
买入 |
| 09:46:27 |
17.3 |
10 |
4791 |
买入 |
| 09:46:54 |
17.3 |
1 |
4792 |
买入 |
| 09:47:03 |
17.29 |
16 |
4808 |
卖出 |
| 09:47:06 |
17.29 |
1 |
4809 |
卖出 |
| 09:47:15 |
17.3 |
11 |
4820 |
买入 |
| 09:47:18 |
17.3 |
13 |
4833 |
买入 |
| 09:47:21 |
17.3 |
12 |
4845 |
买入 |
| 09:47:24 |
17.3 |
27 |
4872 |
买入 |
| 09:47:27 |
17.3 |
1 |
4873 |
买入 |
| 09:47:45 |
17.29 |
39 |
4912 |
卖出 |
| 09:47:51 |
17.29 |
19 |
4931 |
卖出 |
| 09:47:54 |
17.3 |
2 |
4933 |
买入 |
| 09:47:57 |
17.3 |
1 |
4934 |
卖出 |
| 09:48:06 |
17.3 |
28 |
4962 |
卖出 |
| 09:48:12 |
17.29 |
5 |
4967 |
卖出 |
| 09:48:21 |
17.29 |
4 |
4971 |
卖出 |
| 09:48:24 |
17.3 |
10 |
4981 |
买入 |
| 09:48:27 |
17.29 |
10 |
4991 |
卖出 |
| 09:48:30 |
17.29 |
4 |
4995 |
卖出 |
| 09:48:33 |
17.3 |
56 |
5051 |
买入 |
| 09:48:39 |
17.31 |
2 |
5053 |
买入 |
| 09:48:42 |
17.3 |
3 |
5056 |
卖出 |
| 09:48:54 |
17.31 |
3 |
5059 |
买入 |
| 09:49:00 |
17.29 |
51 |
5110 |
卖出 |
| 09:49:09 |
17.29 |
4 |
5114 |
卖出 |
| 09:49:12 |
17.29 |
7 |
5121 |
卖出 |
| 09:49:15 |
17.29 |
27 |
5148 |
卖出 |
| 09:49:21 |
17.29 |
12 |
5160 |
卖出 |
| 09:49:24 |
17.29 |
30 |
5190 |
卖出 |
| 09:49:27 |
17.3 |
36 |
5226 |
买入 |
| 09:49:30 |
17.29 |
10 |
5236 |
卖出 |
| 09:49:39 |
17.29 |
6 |
5242 |
卖出 |
| 09:49:42 |
17.3 |
1 |
5243 |
买入 |
| 09:49:51 |
17.3 |
1 |
5244 |
买入 |
| 09:50:00 |
17.31 |
7 |
5251 |
买入 |
| 09:50:21 |
17.3 |
3 |
5254 |
卖出 |
| 09:50:48 |
17.31 |
26 |
5280 |
买入 |
| 09:50:51 |
17.31 |
8 |
5288 |
卖出 |
| 09:51:06 |
17.3 |
8 |
5296 |
卖出 |
| 09:51:09 |
17.31 |
7 |
5303 |
买入 |
| 09:51:18 |
17.32 |
3 |
5306 |
买入 |
| 09:51:27 |
17.32 |
1 |
5307 |
买入 |
| 09:51:33 |
17.33 |
5 |
5312 |
买入 |
| 09:51:48 |
17.35 |
55 |
5367 |
买入 |
| 09:51:51 |
17.35 |
36 |
5403 |
卖出 |
| 09:51:54 |
17.35 |
2 |
5405 |
买入 |
| 09:52:00 |
17.35 |
30 |
5435 |
买入 |
| 09:52:09 |
17.35 |
36 |
5471 |
卖出 |
| 09:52:12 |
17.35 |
2 |
5473 |
买入 |
| 09:52:18 |
17.35 |
3 |
5476 |
买入 |
| 09:52:21 |
17.35 |
4 |
5480 |
买入 |
| 09:52:24 |
17.35 |
2 |
5482 |
买入 |
| 09:52:30 |
17.35 |
6 |
5488 |
买入 |
| 09:52:33 |
17.35 |
14 |
5502 |
买入 |
| 09:52:36 |
17.35 |
1 |
5503 |
买入 |
| 09:52:48 |
17.35 |
2 |
5505 |
卖出 |
| 09:53:03 |
17.36 |
11 |
5516 |
买入 |
| 09:53:06 |
17.36 |
1 |
5517 |
卖出 |
| 09:53:09 |
17.37 |
3 |
5520 |
买入 |
| 09:53:15 |
17.37 |
1 |
5521 |
买入 |
| 09:53:18 |
17.37 |
2 |
5523 |
买入 |
| 09:53:24 |
17.36 |
2 |
5525 |
卖出 |
| 09:53:27 |
17.36 |
7 |
5532 |
卖出 |
| 09:53:30 |
17.37 |
12 |
5544 |
买入 |
| 09:53:33 |
17.36 |
8 |
5552 |
卖出 |
| 09:53:36 |
17.36 |
1 |
5553 |
卖出 |
| 09:53:42 |
17.36 |
2 |
5555 |
卖出 |
| 09:54:12 |
17.36 |
1 |
5556 |
卖出 |
| 09:54:36 |
17.36 |
3 |
5559 |
卖出 |
| 09:54:45 |
17.36 |
23 |
5582 |
买入 |
| 09:54:48 |
17.37 |
23 |
5605 |
买入 |
| 09:55:03 |
17.37 |
1 |
5606 |
买入 |
| 09:55:21 |
17.37 |
5 |
5611 |
买入 |
| 09:55:24 |
17.37 |
3 |
5614 |
卖出 |
| 09:55:27 |
17.36 |
9 |
5623 |
卖出 |
| 09:55:30 |
17.36 |
1 |
5624 |
卖出 |
| 09:55:36 |
17.38 |
8 |
5632 |
买入 |
| 09:55:39 |
17.38 |
1 |
5633 |
买入 |
| 09:56:09 |
17.37 |
4 |
5637 |
卖出 |
| 09:56:15 |
17.37 |
10 |
5647 |
卖出 |
| 09:56:18 |
17.38 |
26 |
5673 |
买入 |
| 09:56:24 |
17.37 |
3 |
5676 |
卖出 |
| 09:56:30 |
17.37 |
2 |
5678 |
卖出 |
| 09:56:33 |
17.37 |
7 |
5685 |
卖出 |
| 09:56:36 |
17.36 |
9 |
5694 |
卖出 |