烽火通信[600498]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
16.85 |
10 |
10 |
集合竞价 |
| 09:15:07 |
16.93 |
40 |
40 |
集合竞价 |
| 09:17:37 |
16.87 |
13 |
13 |
集合竞价 |
| 09:18:28 |
16.85 |
17 |
17 |
集合竞价 |
| 09:18:55 |
16.84 |
17 |
17 |
集合竞价 |
| 09:21:37 |
16.85 |
18 |
18 |
集合竞价 |
| 09:21:49 |
16.9 |
41 |
41 |
集合竞价 |
| 09:23:10 |
16.89 |
63 |
63 |
集合竞价 |
| 09:24:58 |
16.88 |
268 |
268 |
集合竞价 |
| 09:25:04 |
16.88 |
275 |
543 |
买入 |
| 09:30:01 |
16.88 |
26 |
569 |
买入 |
| 09:30:04 |
16.87 |
93 |
662 |
卖出 |
| 09:30:07 |
16.85 |
248 |
910 |
卖出 |
| 09:30:10 |
16.84 |
143 |
1053 |
卖出 |
| 09:30:13 |
16.83 |
121 |
1174 |
卖出 |
| 09:30:16 |
16.81 |
67 |
1241 |
卖出 |
| 09:30:19 |
16.84 |
94 |
1335 |
买入 |
| 09:30:22 |
16.86 |
48 |
1383 |
买入 |
| 09:30:25 |
16.87 |
146 |
1529 |
买入 |
| 09:30:28 |
16.88 |
391 |
1920 |
买入 |
| 09:30:31 |
16.9 |
256 |
2176 |
买入 |
| 09:30:34 |
16.9 |
143 |
2319 |
买入 |
| 09:30:37 |
16.92 |
53 |
2372 |
买入 |
| 09:30:43 |
16.9 |
64 |
2436 |
卖出 |
| 09:30:46 |
16.93 |
80 |
2516 |
买入 |
| 09:30:49 |
16.92 |
28 |
2544 |
卖出 |
| 09:30:52 |
16.93 |
106 |
2650 |
买入 |
| 09:30:55 |
16.91 |
21 |
2671 |
卖出 |
| 09:30:58 |
16.91 |
10 |
2681 |
卖出 |
| 09:31:01 |
16.92 |
31 |
2712 |
买入 |
| 09:31:04 |
16.9 |
20 |
2732 |
卖出 |
| 09:31:07 |
16.91 |
23 |
2755 |
买入 |
| 09:31:10 |
16.91 |
38 |
2793 |
卖出 |
| 09:31:13 |
16.92 |
56 |
2849 |
买入 |
| 09:31:16 |
16.91 |
14 |
2863 |
卖出 |
| 09:31:19 |
16.9 |
31 |
2894 |
卖出 |
| 09:31:22 |
16.92 |
42 |
2936 |
买入 |
| 09:31:25 |
16.92 |
8 |
2944 |
买入 |
| 09:31:28 |
16.91 |
161 |
3105 |
卖出 |
| 09:31:31 |
16.92 |
42 |
3147 |
买入 |
| 09:31:34 |
16.91 |
50 |
3197 |
卖出 |
| 09:31:37 |
16.91 |
65 |
3262 |
买入 |
| 09:31:40 |
16.93 |
162 |
3424 |
买入 |
| 09:31:43 |
16.93 |
44 |
3468 |
买入 |
| 09:31:46 |
16.93 |
25 |
3493 |
买入 |
| 09:31:49 |
16.94 |
18 |
3511 |
买入 |
| 09:31:52 |
16.94 |
32 |
3543 |
买入 |
| 09:31:55 |
16.95 |
8 |
3551 |
买入 |
| 09:31:58 |
16.95 |
35 |
3586 |
买入 |
| 09:32:01 |
16.95 |
65 |
3651 |
买入 |
| 09:32:04 |
16.95 |
69 |
3720 |
买入 |
| 09:32:07 |
16.96 |
100 |
3820 |
买入 |
| 09:32:13 |
16.96 |
30 |
3850 |
买入 |
| 09:32:16 |
16.96 |
115 |
3965 |
买入 |
| 09:32:19 |
16.96 |
10 |
3975 |
卖出 |
| 09:32:22 |
16.97 |
44 |
4019 |
买入 |
| 09:32:25 |
16.97 |
102 |
4121 |
买入 |
| 09:32:28 |
16.97 |
51 |
4172 |
卖出 |
| 09:32:31 |
16.97 |
81 |
4253 |
卖出 |
| 09:32:34 |
16.97 |
49 |
4302 |
卖出 |
| 09:32:37 |
16.99 |
118 |
4420 |
买入 |
| 09:32:40 |
17 |
33 |
4453 |
买入 |
| 09:32:43 |
17 |
5 |
4458 |
买入 |
| 09:32:46 |
16.99 |
60 |
4518 |
卖出 |
| 09:32:49 |
16.97 |
62 |
4580 |
卖出 |
| 09:32:52 |
17 |
212 |
4792 |
买入 |
| 09:32:55 |
17 |
20 |
4812 |
卖出 |
| 09:32:58 |
17 |
112 |
4924 |
卖出 |
| 09:33:01 |
16.99 |
127 |
5051 |
卖出 |
| 09:33:04 |
16.98 |
57 |
5108 |
卖出 |
| 09:33:07 |
16.98 |
67 |
5175 |
卖出 |
| 09:33:10 |
16.98 |
3 |
5178 |
买入 |
| 09:33:13 |
16.98 |
17 |
5195 |
买入 |
| 09:33:16 |
16.98 |
55 |
5250 |
卖出 |
| 09:33:19 |
16.98 |
25 |
5275 |
买入 |
| 09:33:22 |
16.97 |
10 |
5285 |
卖出 |
| 09:33:25 |
16.96 |
48 |
5333 |
卖出 |
| 09:33:28 |
16.95 |
27 |
5360 |
卖出 |
| 09:33:31 |
16.95 |
2 |
5362 |
卖出 |
| 09:33:34 |
16.95 |
91 |
5453 |
卖出 |
| 09:33:37 |
16.95 |
12 |
5465 |
买入 |
| 09:33:40 |
16.95 |
63 |
5528 |
买入 |
| 09:33:43 |
16.96 |
27 |
5555 |
买入 |
| 09:33:46 |
16.95 |
33 |
5588 |
买入 |
| 09:33:49 |
16.94 |
28 |
5616 |
卖出 |
| 09:33:52 |
16.96 |
9 |
5625 |
买入 |
| 09:33:55 |
16.98 |
42 |
5667 |
买入 |
| 09:33:58 |
16.97 |
7 |
5674 |
卖出 |
| 09:34:01 |
16.97 |
2 |
5676 |
买入 |
| 09:34:04 |
16.97 |
25 |
5701 |
卖出 |
| 09:34:07 |
16.98 |
11 |
5712 |
买入 |
| 09:34:10 |
16.98 |
86 |
5798 |
买入 |
| 09:34:13 |
16.97 |
6 |
5804 |
卖出 |
| 09:34:16 |
16.98 |
35 |
5839 |
买入 |
| 09:34:19 |
16.98 |
3 |
5842 |
买入 |
| 09:34:22 |
16.98 |
110 |
5952 |
买入 |
| 09:34:25 |
16.96 |
5 |
5957 |
卖出 |
| 09:34:28 |
16.97 |
10 |
5967 |
卖出 |
| 09:34:31 |
16.98 |
123 |
6090 |
买入 |
| 09:34:34 |
16.97 |
14 |
6104 |
卖出 |
| 09:34:37 |
16.97 |
1 |
6105 |
买入 |
| 09:34:43 |
16.97 |
31 |
6136 |
卖出 |
| 09:34:46 |
16.97 |
22 |
6158 |
卖出 |
| 09:34:49 |
16.96 |
4 |
6162 |
卖出 |
| 09:34:52 |
16.96 |
27 |
6189 |
卖出 |
| 09:34:55 |
16.97 |
191 |
6380 |
买入 |
| 09:34:58 |
16.96 |
87 |
6467 |
卖出 |
| 09:35:01 |
16.96 |
21 |
6488 |
卖出 |
| 09:35:04 |
16.95 |
2 |
6490 |
卖出 |
| 09:35:10 |
16.95 |
5 |
6495 |
卖出 |
| 09:35:13 |
16.96 |
7 |
6502 |
买入 |
| 09:35:16 |
16.95 |
52 |
6554 |
卖出 |
| 09:35:19 |
16.96 |
13 |
6567 |
买入 |
| 09:35:22 |
16.95 |
21 |
6588 |
卖出 |
| 09:35:25 |
16.95 |
9 |
6597 |
买入 |
| 09:35:31 |
16.94 |
1 |
6598 |
卖出 |
| 09:35:34 |
16.94 |
7 |
6605 |
卖出 |
| 09:35:37 |
16.94 |
9 |
6614 |
卖出 |
| 09:35:40 |
16.94 |
19 |
6633 |
卖出 |
| 09:35:43 |
16.93 |
48 |
6681 |
卖出 |
| 09:35:46 |
16.93 |
7 |
6688 |
卖出 |
| 09:35:49 |
16.93 |
1 |
6689 |
卖出 |
| 09:35:52 |
16.92 |
15 |
6704 |
卖出 |
| 09:35:55 |
16.92 |
13 |
6717 |
卖出 |
| 09:36:01 |
16.92 |
12 |
6729 |
卖出 |
| 09:36:04 |
16.92 |
7 |
6736 |
卖出 |
| 09:36:07 |
16.91 |
73 |
6809 |
卖出 |
| 09:36:10 |
16.9 |
5 |
6814 |
卖出 |
| 09:36:13 |
16.93 |
70 |
6884 |
买入 |
| 09:36:19 |
16.9 |
7 |
6891 |
卖出 |
| 09:36:25 |
16.91 |
10 |
6901 |
卖出 |
| 09:36:28 |
16.9 |
5 |
6906 |
卖出 |
| 09:36:40 |
16.9 |
4 |
6910 |
卖出 |
| 09:36:43 |
16.92 |
2 |
6912 |
买入 |
| 09:36:46 |
16.91 |
7 |
6919 |
卖出 |
| 09:36:49 |
16.92 |
7 |
6926 |
买入 |
| 09:36:52 |
16.91 |
1 |
6927 |
卖出 |
| 09:36:55 |
16.92 |
68 |
6995 |
买入 |
| 09:37:01 |
16.93 |
4 |
6999 |
买入 |
| 09:37:04 |
16.92 |
1 |
7000 |
卖出 |
| 09:37:10 |
16.92 |
38 |
7038 |
卖出 |
| 09:37:13 |
16.92 |
12 |
7050 |
买入 |
| 09:37:28 |
16.92 |
3 |
7053 |
买入 |
| 09:37:31 |
16.92 |
16 |
7069 |
买入 |
| 09:37:34 |
16.92 |
92 |
7161 |
买入 |
| 09:37:40 |
16.92 |
2 |
7163 |
卖出 |
| 09:37:43 |
16.92 |
14 |
7177 |
卖出 |
| 09:37:46 |
16.91 |
18 |
7195 |
卖出 |
| 09:37:49 |
16.91 |
76 |
7271 |
卖出 |
| 09:37:52 |
16.92 |
25 |
7296 |
买入 |
| 09:37:55 |
16.92 |
1 |
7297 |
卖出 |
| 09:38:01 |
16.92 |
1 |
7298 |
卖出 |
| 09:38:07 |
16.92 |
22 |
7320 |
卖出 |
| 09:38:10 |
16.91 |
57 |
7377 |
卖出 |
| 09:38:13 |
16.91 |
3 |
7380 |
卖出 |
| 09:38:16 |
16.9 |
69 |
7449 |
卖出 |
| 09:38:19 |
16.9 |
7 |
7456 |
卖出 |
| 09:38:22 |
16.9 |
6 |
7462 |
卖出 |
| 09:38:25 |
16.9 |
2 |
7464 |
卖出 |
| 09:38:31 |
16.91 |
21 |
7485 |
买入 |
| 09:38:37 |
16.91 |
71 |
7556 |
买入 |
| 09:38:43 |
16.91 |
10 |
7566 |
买入 |
| 09:38:52 |
16.91 |
9 |
7575 |
买入 |
| 09:38:55 |
16.91 |
11 |
7586 |
卖出 |
| 09:39:01 |
16.91 |
1 |
7587 |
卖出 |
| 09:39:07 |
16.92 |
4 |
7591 |
买入 |
| 09:39:13 |
16.92 |
6 |
7597 |
买入 |
| 09:39:19 |
16.92 |
20 |
7617 |
买入 |
| 09:39:25 |
16.92 |
13 |
7630 |
卖出 |
| 09:39:28 |
16.91 |
20 |
7650 |
卖出 |
| 09:39:40 |
16.92 |
3 |
7653 |
买入 |
| 09:39:43 |
16.91 |
5 |
7658 |
卖出 |
| 09:39:46 |
16.92 |
18 |
7676 |
买入 |
| 09:39:49 |
16.9 |
85 |
7761 |
卖出 |
| 09:39:52 |
16.9 |
20 |
7781 |
卖出 |
| 09:39:58 |
16.9 |
4 |
7785 |
卖出 |
| 09:40:01 |
16.91 |
16 |
7801 |
买入 |
| 09:40:04 |
16.91 |
14 |
7815 |
买入 |
| 09:40:07 |
16.91 |
6 |
7821 |
买入 |
| 09:40:13 |
16.9 |
1 |
7822 |
卖出 |
| 09:40:16 |
16.9 |
1 |
7823 |
卖出 |
| 09:40:19 |
16.9 |
7 |
7830 |
卖出 |
| 09:40:25 |
16.9 |
9 |
7839 |
卖出 |
| 09:40:28 |
16.9 |
32 |
7871 |
卖出 |
| 09:40:31 |
16.9 |
18 |
7889 |
卖出 |
| 09:40:34 |
16.89 |
68 |
7957 |
卖出 |
| 09:40:37 |
16.88 |
6 |
7963 |
卖出 |
| 09:40:40 |
16.89 |
10 |
7973 |
买入 |
| 09:40:43 |
16.89 |
11 |
7984 |
买入 |
| 09:40:46 |
16.88 |
5 |
7989 |
卖出 |
| 09:40:49 |
16.88 |
17 |
8006 |
卖出 |
| 09:40:52 |
16.87 |
9 |
8015 |
卖出 |
| 09:40:55 |
16.87 |
26 |
8041 |
卖出 |
| 09:40:58 |
16.88 |
9 |
8050 |
买入 |
| 09:41:01 |
16.88 |
13 |
8063 |
买入 |
| 09:41:04 |
16.87 |
18 |
8081 |
卖出 |
| 09:41:07 |
16.87 |
10 |
8091 |
买入 |
| 09:41:13 |
16.86 |
48 |
8139 |
卖出 |
| 09:41:16 |
16.86 |
10 |
8149 |
买入 |
| 09:41:19 |
16.86 |
19 |
8168 |
买入 |
| 09:41:22 |
16.85 |
53 |
8221 |
卖出 |
| 09:41:25 |
16.86 |
3 |
8224 |
买入 |
| 09:41:28 |
16.88 |
33 |
8257 |
买入 |
| 09:41:31 |
16.88 |
4 |
8261 |
买入 |
| 09:41:34 |
16.88 |
53 |
8314 |
买入 |
| 09:41:43 |
16.88 |
16 |
8330 |
买入 |
| 09:41:46 |
16.86 |
49 |
8379 |
卖出 |
| 09:41:49 |
16.88 |
6 |
8385 |
买入 |
| 09:41:52 |
16.86 |
1 |
8386 |
卖出 |
| 09:41:55 |
16.86 |
1 |
8387 |
买入 |
| 09:42:01 |
16.86 |
1 |
8388 |
卖出 |
| 09:42:04 |
16.88 |
6 |
8394 |
买入 |
| 09:42:07 |
16.88 |
4 |
8398 |
买入 |
| 09:42:16 |
16.88 |
2 |
8400 |
买入 |
| 09:42:19 |
16.86 |
47 |
8447 |
卖出 |
| 09:42:25 |
16.88 |
36 |
8483 |
买入 |
| 09:42:28 |
16.86 |
111 |
8594 |
卖出 |
| 09:42:37 |
16.86 |
40 |
8634 |
买入 |
| 09:42:40 |
16.86 |
14 |
8648 |
买入 |
| 09:42:43 |
16.85 |
5 |
8653 |
卖出 |
| 09:42:46 |
16.87 |
27 |
8680 |
买入 |
| 09:42:49 |
16.87 |
7 |
8687 |
买入 |
| 09:42:52 |
16.87 |
103 |
8790 |
买入 |
| 09:42:55 |
16.86 |
1 |
8791 |
卖出 |
| 09:42:58 |
16.86 |
5 |
8796 |
买入 |
| 09:43:07 |
16.85 |
7 |
8803 |
卖出 |
| 09:43:10 |
16.86 |
4 |
8807 |
买入 |
| 09:43:13 |
16.87 |
11 |
8818 |
买入 |
| 09:43:16 |
16.86 |
14 |
8832 |
卖出 |
| 09:43:19 |
16.86 |
24 |
8856 |
卖出 |
| 09:43:22 |
16.88 |
16 |
8872 |
买入 |
| 09:43:31 |
16.89 |
5 |
8877 |
买入 |
| 09:43:34 |
16.86 |
13 |
8890 |
卖出 |
| 09:43:37 |
16.86 |
10 |
8900 |
卖出 |
| 09:43:49 |
16.86 |
9 |
8909 |
卖出 |
| 09:43:52 |
16.88 |
3 |
8912 |
买入 |
| 09:43:55 |
16.86 |
50 |
8962 |
卖出 |
| 09:43:58 |
16.89 |
6 |
8968 |
买入 |
| 09:44:01 |
16.89 |
2 |
8970 |
买入 |
| 09:44:07 |
16.88 |
5 |
8975 |
买入 |
| 09:44:13 |
16.86 |
7 |
8982 |
卖出 |
| 09:44:16 |
16.88 |
16 |
8998 |
买入 |
| 09:44:34 |
16.88 |
1 |
8999 |
买入 |
| 09:44:37 |
16.88 |
16 |
9015 |
卖出 |
| 09:44:40 |
16.86 |
39 |
9054 |
卖出 |
| 09:44:46 |
16.86 |
5 |
9059 |
买入 |
| 09:44:49 |
16.86 |
4 |
9063 |
买入 |
| 09:45:01 |
16.86 |
10 |
9073 |
卖出 |
| 09:45:04 |
16.86 |
42 |
9115 |
卖出 |
| 09:45:07 |
16.86 |
1 |
9116 |
卖出 |
| 09:45:13 |
16.87 |
21 |
9137 |
买入 |
| 09:45:22 |
16.87 |
6 |
9143 |
买入 |
| 09:45:28 |
16.87 |
2 |
9145 |
买入 |
| 09:45:34 |
16.86 |
10 |
9155 |
卖出 |
| 09:45:37 |
16.86 |
30 |
9185 |
卖出 |
| 09:45:49 |
16.87 |
4 |
9189 |
买入 |
| 09:45:52 |
16.87 |
8 |
9197 |
买入 |
| 09:45:55 |
16.86 |
12 |
9209 |
卖出 |
| 09:45:58 |
16.86 |
12 |
9221 |
买入 |
| 09:46:01 |
16.86 |
27 |
9248 |
买入 |
| 09:46:07 |
16.87 |
54 |
9302 |
买入 |
| 09:46:13 |
16.85 |
20 |
9322 |
卖出 |
| 09:46:22 |
16.88 |
2 |
9324 |
买入 |
| 09:46:25 |
16.87 |
14 |
9338 |
卖出 |
| 09:46:28 |
16.88 |
5 |
9343 |
买入 |
| 09:46:31 |
16.87 |
2 |
9345 |
卖出 |
| 09:46:34 |
16.87 |
15 |
9360 |
卖出 |
| 09:46:43 |
16.87 |
86 |
9446 |
卖出 |
| 09:46:46 |
16.87 |
6 |
9452 |
卖出 |
| 09:46:49 |
16.87 |
11 |
9463 |
买入 |
| 09:46:52 |
16.87 |
12 |
9475 |
买入 |
| 09:47:04 |
16.87 |
9 |
9484 |
买入 |
| 09:47:07 |
16.87 |
15 |
9499 |
买入 |
| 09:47:10 |
16.87 |
78 |
9577 |
买入 |
| 09:47:13 |
16.86 |
4 |
9581 |
卖出 |
| 09:47:16 |
16.88 |
5 |
9586 |
买入 |
| 09:47:28 |
16.88 |
32 |
9618 |
买入 |
| 09:47:37 |
16.88 |
30 |
9648 |
买入 |
| 09:47:40 |
16.88 |
1 |
9649 |
卖出 |
| 09:47:58 |
16.89 |
53 |
9702 |
买入 |
| 09:48:13 |
16.89 |
4 |
9706 |
卖出 |
| 09:48:16 |
16.89 |
1 |
9707 |
卖出 |
| 09:48:19 |
16.89 |
2 |
9709 |
卖出 |
| 09:48:22 |
16.89 |
3 |
9712 |
卖出 |
| 09:48:25 |
16.89 |
8 |
9720 |
卖出 |
| 09:48:28 |
16.89 |
10 |
9730 |
卖出 |
| 09:48:31 |
16.9 |
3 |
9733 |
买入 |
| 09:48:37 |
16.89 |
5 |
9738 |
卖出 |
| 09:48:40 |
16.9 |
25 |
9763 |
买入 |
| 09:48:43 |
16.89 |
16 |
9779 |
卖出 |
| 09:48:52 |
16.89 |
1 |
9780 |
卖出 |
| 09:48:55 |
16.9 |
10 |
9790 |
买入 |
| 09:48:58 |
16.89 |
5 |
9795 |
卖出 |
| 09:49:01 |
16.9 |
8 |
9803 |
买入 |
| 09:49:04 |
16.89 |
5 |
9808 |
卖出 |
| 09:49:07 |
16.9 |
65 |
9873 |
买入 |
| 09:49:10 |
16.9 |
11 |
9884 |
买入 |
| 09:49:13 |
16.91 |
5 |
9889 |
买入 |
| 09:49:16 |
16.91 |
62 |
9951 |
买入 |
| 09:49:19 |
16.92 |
31 |
9982 |
买入 |