新疆火炬[603080]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
16.56 |
2 |
2 |
集合竞价 |
| 09:16:11 |
16.6 |
2 |
2 |
集合竞价 |
| 09:20:47 |
16.58 |
18 |
18 |
集合竞价 |
| 09:21:35 |
16.6 |
28 |
28 |
集合竞价 |
| 09:22:50 |
16.62 |
32 |
32 |
集合竞价 |
| 09:23:11 |
16.63 |
32 |
32 |
集合竞价 |
| 09:24:02 |
16.6 |
67 |
67 |
集合竞价 |
| 09:24:50 |
16.62 |
78 |
78 |
集合竞价 |
| 09:24:53 |
16.63 |
78 |
78 |
集合竞价 |
| 09:24:59 |
16.77 |
81 |
81 |
集合竞价 |
| 09:25:03 |
16.77 |
81 |
162 |
卖出 |
| 09:30:03 |
16.76 |
74 |
236 |
卖出 |
| 09:30:06 |
16.73 |
4 |
240 |
卖出 |
| 09:30:09 |
16.72 |
108 |
348 |
卖出 |
| 09:30:12 |
16.69 |
72 |
420 |
卖出 |
| 09:30:15 |
16.68 |
21 |
441 |
卖出 |
| 09:30:18 |
16.67 |
19 |
460 |
卖出 |
| 09:30:20 |
16.66 |
28 |
488 |
卖出 |
| 09:30:23 |
16.68 |
52 |
540 |
买入 |
| 09:30:26 |
16.66 |
13 |
553 |
卖出 |
| 09:30:29 |
16.69 |
37 |
590 |
买入 |
| 09:30:32 |
16.69 |
8 |
598 |
卖出 |
| 09:30:35 |
16.68 |
49 |
647 |
卖出 |
| 09:30:38 |
16.68 |
52 |
699 |
卖出 |
| 09:30:41 |
16.66 |
21 |
720 |
卖出 |
| 09:30:44 |
16.65 |
15 |
735 |
卖出 |
| 09:30:47 |
16.64 |
48 |
783 |
卖出 |
| 09:30:50 |
16.64 |
119 |
902 |
买入 |
| 09:30:53 |
16.63 |
53 |
955 |
买入 |
| 09:30:56 |
16.63 |
82 |
1037 |
买入 |
| 09:30:59 |
16.63 |
14 |
1051 |
卖出 |
| 09:31:02 |
16.63 |
15 |
1066 |
卖出 |
| 09:31:05 |
16.64 |
7 |
1073 |
买入 |
| 09:31:08 |
16.65 |
2 |
1075 |
买入 |
| 09:31:11 |
16.66 |
22 |
1097 |
买入 |
| 09:31:14 |
16.66 |
10 |
1107 |
买入 |
| 09:31:20 |
16.69 |
1 |
1108 |
买入 |
| 09:31:23 |
16.69 |
8 |
1116 |
买入 |
| 09:31:29 |
16.67 |
10 |
1126 |
卖出 |
| 09:31:32 |
16.69 |
4 |
1130 |
买入 |
| 09:31:35 |
16.67 |
16 |
1146 |
卖出 |
| 09:31:38 |
16.69 |
8 |
1154 |
买入 |
| 09:31:41 |
16.68 |
78 |
1232 |
卖出 |
| 09:31:47 |
16.72 |
27 |
1259 |
买入 |
| 09:31:50 |
16.7 |
10 |
1269 |
卖出 |
| 09:31:53 |
16.71 |
1 |
1270 |
卖出 |
| 09:31:56 |
16.7 |
32 |
1302 |
买入 |
| 09:32:02 |
16.71 |
17 |
1319 |
卖出 |
| 09:32:05 |
16.74 |
2 |
1321 |
买入 |
| 09:32:17 |
16.73 |
7 |
1328 |
买入 |
| 09:32:20 |
16.71 |
2 |
1330 |
卖出 |
| 09:32:23 |
16.7 |
16 |
1346 |
卖出 |
| 09:32:26 |
16.71 |
8 |
1354 |
买入 |
| 09:32:29 |
16.69 |
28 |
1382 |
卖出 |
| 09:32:32 |
16.69 |
4 |
1386 |
卖出 |
| 09:32:35 |
16.68 |
67 |
1453 |
卖出 |
| 09:32:38 |
16.68 |
8 |
1461 |
卖出 |
| 09:32:41 |
16.67 |
6 |
1467 |
卖出 |
| 09:32:44 |
16.66 |
16 |
1483 |
卖出 |
| 09:32:47 |
16.67 |
14 |
1497 |
卖出 |
| 09:32:50 |
16.69 |
72 |
1569 |
买入 |
| 09:32:53 |
16.68 |
1 |
1570 |
卖出 |
| 09:32:56 |
16.69 |
1 |
1571 |
买入 |
| 09:33:02 |
16.69 |
27 |
1598 |
买入 |
| 09:33:05 |
16.68 |
60 |
1658 |
卖出 |
| 09:33:08 |
16.71 |
117 |
1775 |
买入 |
| 09:33:11 |
16.74 |
2 |
1777 |
买入 |
| 09:33:14 |
16.74 |
1 |
1778 |
卖出 |
| 09:33:20 |
16.74 |
3 |
1781 |
卖出 |
| 09:33:29 |
16.75 |
2 |
1783 |
买入 |
| 09:33:32 |
16.74 |
6 |
1789 |
卖出 |
| 09:33:38 |
16.74 |
1 |
1790 |
买入 |
| 09:33:41 |
16.74 |
23 |
1813 |
买入 |
| 09:33:44 |
16.74 |
8 |
1821 |
卖出 |
| 09:33:50 |
16.74 |
10 |
1831 |
卖出 |
| 09:34:11 |
16.75 |
4 |
1835 |
买入 |
| 09:34:14 |
16.74 |
35 |
1870 |
卖出 |
| 09:34:17 |
16.74 |
20 |
1890 |
买入 |
| 09:34:26 |
16.73 |
11 |
1901 |
卖出 |
| 09:34:38 |
16.72 |
5 |
1906 |
卖出 |
| 09:34:41 |
16.72 |
16 |
1922 |
买入 |
| 09:34:44 |
16.73 |
37 |
1959 |
买入 |
| 09:34:47 |
16.73 |
5 |
1964 |
买入 |
| 09:34:53 |
16.73 |
1 |
1965 |
卖出 |
| 09:34:59 |
16.73 |
1 |
1966 |
买入 |
| 09:35:02 |
16.73 |
1 |
1967 |
买入 |
| 09:35:08 |
16.73 |
1 |
1968 |
买入 |
| 09:35:11 |
16.71 |
7 |
1975 |
卖出 |
| 09:35:14 |
16.73 |
2 |
1977 |
买入 |
| 09:35:17 |
16.74 |
14 |
1991 |
买入 |
| 09:35:20 |
16.74 |
1 |
1992 |
买入 |
| 09:35:26 |
16.75 |
6 |
1998 |
买入 |
| 09:35:38 |
16.74 |
36 |
2034 |
卖出 |
| 09:35:41 |
16.74 |
12 |
2046 |
买入 |
| 09:35:44 |
16.74 |
2 |
2048 |
买入 |
| 09:35:50 |
16.74 |
1 |
2049 |
买入 |
| 09:35:56 |
16.74 |
38 |
2087 |
买入 |
| 09:35:59 |
16.74 |
2 |
2089 |
买入 |
| 09:36:08 |
16.71 |
7 |
2096 |
卖出 |
| 09:36:14 |
16.71 |
3 |
2099 |
卖出 |
| 09:36:20 |
16.73 |
3 |
2102 |
买入 |
| 09:36:23 |
16.74 |
22 |
2124 |
买入 |
| 09:36:26 |
16.71 |
93 |
2217 |
卖出 |
| 09:36:29 |
16.74 |
25 |
2242 |
买入 |
| 09:36:32 |
16.75 |
3 |
2245 |
买入 |
| 09:36:38 |
16.75 |
13 |
2258 |
买入 |
| 09:36:41 |
16.75 |
58 |
2316 |
买入 |
| 09:36:53 |
16.75 |
7 |
2323 |
买入 |
| 09:36:56 |
16.75 |
20 |
2343 |
买入 |
| 09:37:02 |
16.76 |
11 |
2354 |
买入 |
| 09:37:05 |
16.77 |
117 |
2471 |
买入 |
| 09:37:08 |
16.77 |
119 |
2590 |
买入 |
| 09:37:11 |
16.8 |
1 |
2591 |
买入 |
| 09:37:17 |
16.8 |
36 |
2627 |
买入 |
| 09:37:20 |
16.8 |
13 |
2640 |
买入 |
| 09:37:26 |
16.81 |
10 |
2650 |
买入 |
| 09:37:35 |
16.85 |
33 |
2683 |
买入 |
| 09:37:38 |
16.81 |
28 |
2711 |
卖出 |
| 09:37:41 |
16.83 |
13 |
2724 |
买入 |
| 09:37:44 |
16.81 |
3 |
2727 |
卖出 |
| 09:37:47 |
16.83 |
64 |
2791 |
买入 |
| 09:37:50 |
16.85 |
5 |
2796 |
买入 |
| 09:37:53 |
16.8 |
1 |
2797 |
卖出 |
| 09:37:56 |
16.8 |
6 |
2803 |
卖出 |
| 09:38:02 |
16.85 |
190 |
2993 |
买入 |
| 09:38:05 |
16.8 |
8 |
3001 |
卖出 |
| 09:38:08 |
16.8 |
9 |
3010 |
卖出 |
| 09:38:11 |
16.8 |
25 |
3035 |
卖出 |
| 09:38:14 |
16.8 |
5 |
3040 |
卖出 |
| 09:38:17 |
16.8 |
8 |
3048 |
卖出 |
| 09:38:20 |
16.83 |
30 |
3078 |
买入 |
| 09:38:26 |
16.82 |
5 |
3083 |
买入 |
| 09:38:29 |
16.82 |
6 |
3089 |
卖出 |
| 09:38:35 |
16.82 |
10 |
3099 |
卖出 |
| 09:38:47 |
16.83 |
22 |
3121 |
买入 |
| 09:38:50 |
16.82 |
3 |
3124 |
买入 |
| 09:38:53 |
16.8 |
2 |
3126 |
卖出 |
| 09:38:59 |
16.8 |
1 |
3127 |
卖出 |
| 09:39:02 |
16.79 |
3 |
3130 |
卖出 |
| 09:39:05 |
16.78 |
31 |
3161 |
卖出 |
| 09:39:09 |
16.78 |
15 |
3176 |
卖出 |
| 09:39:11 |
16.77 |
136 |
3312 |
卖出 |
| 09:39:14 |
16.75 |
3 |
3315 |
卖出 |
| 09:39:17 |
16.76 |
26 |
3341 |
买入 |
| 09:39:20 |
16.76 |
6 |
3347 |
买入 |
| 09:39:23 |
16.75 |
50 |
3397 |
卖出 |
| 09:39:26 |
16.75 |
7 |
3404 |
买入 |
| 09:39:29 |
16.75 |
1 |
3405 |
卖出 |
| 09:39:32 |
16.75 |
2 |
3407 |
卖出 |
| 09:39:39 |
16.75 |
6 |
3413 |
买入 |
| 09:39:41 |
16.75 |
6 |
3419 |
买入 |
| 09:39:47 |
16.75 |
1 |
3420 |
卖出 |
| 09:39:50 |
16.76 |
13 |
3433 |
买入 |
| 09:39:59 |
16.74 |
54 |
3487 |
卖出 |
| 09:40:03 |
16.74 |
8 |
3495 |
卖出 |
| 09:40:05 |
16.74 |
3 |
3498 |
卖出 |
| 09:40:08 |
16.74 |
14 |
3512 |
卖出 |
| 09:40:11 |
16.75 |
9 |
3521 |
买入 |
| 09:40:14 |
16.73 |
14 |
3535 |
卖出 |
| 09:40:17 |
16.73 |
2 |
3537 |
卖出 |
| 09:40:21 |
16.73 |
21 |
3558 |
卖出 |
| 09:40:26 |
16.73 |
127 |
3685 |
卖出 |
| 09:40:29 |
16.73 |
5 |
3690 |
买入 |
| 09:40:32 |
16.74 |
1 |
3691 |
买入 |
| 09:40:35 |
16.74 |
4 |
3695 |
买入 |
| 09:40:41 |
16.73 |
7 |
3702 |
卖出 |
| 09:40:44 |
16.73 |
19 |
3721 |
卖出 |
| 09:40:51 |
16.73 |
9 |
3730 |
买入 |
| 09:41:00 |
16.74 |
1 |
3731 |
买入 |
| 09:41:06 |
16.73 |
10 |
3741 |
卖出 |
| 09:41:12 |
16.74 |
37 |
3778 |
买入 |
| 09:41:15 |
16.74 |
34 |
3812 |
买入 |
| 09:41:18 |
16.73 |
17 |
3829 |
卖出 |
| 09:41:27 |
16.73 |
6 |
3835 |
卖出 |
| 09:41:30 |
16.73 |
1 |
3836 |
卖出 |
| 09:41:38 |
16.73 |
4 |
3840 |
卖出 |
| 09:41:42 |
16.73 |
22 |
3862 |
卖出 |
| 09:41:44 |
16.72 |
20 |
3882 |
卖出 |
| 09:41:47 |
16.72 |
6 |
3888 |
卖出 |
| 09:41:54 |
16.72 |
5 |
3893 |
卖出 |
| 09:42:00 |
16.72 |
99 |
3992 |
卖出 |
| 09:42:03 |
16.71 |
5 |
3997 |
卖出 |
| 09:42:06 |
16.71 |
1 |
3998 |
卖出 |
| 09:42:12 |
16.71 |
10 |
4008 |
卖出 |
| 09:42:15 |
16.71 |
29 |
4037 |
卖出 |
| 09:42:18 |
16.7 |
26 |
4063 |
卖出 |
| 09:42:20 |
16.7 |
5 |
4068 |
卖出 |
| 09:42:24 |
16.71 |
3 |
4071 |
买入 |
| 09:42:33 |
16.7 |
11 |
4082 |
卖出 |
| 09:42:39 |
16.7 |
1 |
4083 |
卖出 |
| 09:42:42 |
16.7 |
17 |
4100 |
卖出 |
| 09:42:44 |
16.7 |
21 |
4121 |
卖出 |
| 09:42:48 |
16.7 |
6 |
4127 |
卖出 |
| 09:43:06 |
16.69 |
4 |
4131 |
卖出 |
| 09:43:09 |
16.69 |
137 |
4268 |
卖出 |
| 09:43:12 |
16.68 |
38 |
4306 |
卖出 |
| 09:43:15 |
16.68 |
5 |
4311 |
卖出 |
| 09:43:18 |
16.68 |
13 |
4324 |
卖出 |
| 09:43:21 |
16.68 |
15 |
4339 |
卖出 |
| 09:43:24 |
16.68 |
2 |
4341 |
卖出 |
| 09:43:27 |
16.68 |
1 |
4342 |
卖出 |
| 09:43:30 |
16.68 |
6 |
4348 |
卖出 |
| 09:43:33 |
16.69 |
10 |
4358 |
买入 |
| 09:43:39 |
16.68 |
2 |
4360 |
卖出 |
| 09:43:42 |
16.69 |
5 |
4365 |
买入 |
| 09:43:45 |
16.69 |
2 |
4367 |
买入 |
| 09:43:48 |
16.7 |
4 |
4371 |
买入 |
| 09:43:51 |
16.7 |
6 |
4377 |
买入 |
| 09:43:54 |
16.7 |
1 |
4378 |
买入 |
| 09:43:57 |
16.7 |
5 |
4383 |
买入 |
| 09:44:03 |
16.7 |
9 |
4392 |
买入 |
| 09:44:09 |
16.68 |
71 |
4463 |
卖出 |
| 09:44:36 |
16.68 |
1 |
4464 |
卖出 |
| 09:44:45 |
16.68 |
3 |
4467 |
卖出 |
| 09:44:54 |
16.7 |
3 |
4470 |
买入 |
| 09:44:57 |
16.7 |
4 |
4474 |
买入 |
| 09:45:00 |
16.7 |
16 |
4490 |
买入 |
| 09:45:03 |
16.7 |
15 |
4505 |
买入 |
| 09:45:06 |
16.7 |
1 |
4506 |
买入 |
| 09:45:15 |
16.69 |
13 |
4519 |
卖出 |
| 09:45:21 |
16.69 |
3 |
4522 |
卖出 |
| 09:45:30 |
16.68 |
3 |
4525 |
卖出 |
| 09:45:33 |
16.68 |
20 |
4545 |
卖出 |
| 09:45:39 |
16.69 |
35 |
4580 |
买入 |
| 09:45:42 |
16.69 |
1 |
4581 |
买入 |
| 09:45:45 |
16.69 |
3 |
4584 |
卖出 |
| 09:45:51 |
16.69 |
1 |
4585 |
卖出 |
| 09:45:54 |
16.7 |
2 |
4587 |
买入 |
| 09:45:57 |
16.69 |
35 |
4622 |
卖出 |
| 09:46:03 |
16.7 |
2 |
4624 |
买入 |
| 09:46:09 |
16.69 |
3 |
4627 |
卖出 |
| 09:46:12 |
16.69 |
1 |
4628 |
卖出 |
| 09:46:15 |
16.69 |
16 |
4644 |
卖出 |
| 09:46:18 |
16.69 |
6 |
4650 |
卖出 |
| 09:46:21 |
16.7 |
5 |
4655 |
买入 |
| 09:46:24 |
16.69 |
5 |
4660 |
卖出 |
| 09:46:27 |
16.7 |
1 |
4661 |
买入 |
| 09:46:30 |
16.69 |
9 |
4670 |
卖出 |
| 09:46:33 |
16.69 |
5 |
4675 |
买入 |
| 09:46:45 |
16.68 |
73 |
4748 |
卖出 |
| 09:46:48 |
16.68 |
13 |
4761 |
卖出 |
| 09:46:51 |
16.69 |
1 |
4762 |
买入 |
| 09:46:54 |
16.68 |
36 |
4798 |
卖出 |
| 09:46:57 |
16.67 |
2 |
4800 |
卖出 |
| 09:47:00 |
16.67 |
7 |
4807 |
卖出 |
| 09:47:03 |
16.68 |
11 |
4818 |
买入 |
| 09:47:06 |
16.68 |
163 |
4981 |
买入 |
| 09:47:09 |
16.68 |
59 |
5040 |
卖出 |
| 09:47:12 |
16.7 |
18 |
5058 |
买入 |
| 09:47:15 |
16.71 |
40 |
5098 |
买入 |
| 09:47:18 |
16.72 |
20 |
5118 |
买入 |
| 09:47:33 |
16.74 |
1 |
5119 |
买入 |
| 09:47:42 |
16.74 |
11 |
5130 |
买入 |
| 09:47:45 |
16.74 |
10 |
5140 |
卖出 |
| 09:47:48 |
16.75 |
12 |
5152 |
买入 |
| 09:48:03 |
16.75 |
1 |
5153 |
买入 |
| 09:48:09 |
16.74 |
72 |
5225 |
卖出 |
| 09:48:18 |
16.71 |
7 |
5232 |
卖出 |
| 09:48:21 |
16.74 |
3 |
5235 |
买入 |
| 09:48:24 |
16.74 |
18 |
5253 |
买入 |
| 09:48:27 |
16.74 |
8 |
5261 |
买入 |
| 09:48:30 |
16.74 |
1 |
5262 |
买入 |
| 09:48:33 |
16.75 |
1 |
5263 |
买入 |
| 09:48:45 |
16.75 |
17 |
5280 |
买入 |
| 09:49:03 |
16.73 |
22 |
5302 |
卖出 |
| 09:49:21 |
16.75 |
26 |
5328 |
买入 |
| 09:49:24 |
16.75 |
3 |
5331 |
买入 |
| 09:49:27 |
16.75 |
2 |
5333 |
买入 |
| 09:49:36 |
16.75 |
1 |
5334 |
买入 |
| 09:49:39 |
16.75 |
13 |
5347 |
卖出 |
| 09:49:51 |
16.73 |
22 |
5369 |
卖出 |
| 09:49:54 |
16.75 |
1 |
5370 |
买入 |
| 09:50:15 |
16.74 |
1 |
5371 |
卖出 |
| 09:50:18 |
16.74 |
3 |
5374 |
买入 |
| 09:50:24 |
16.74 |
3 |
5377 |
买入 |
| 09:50:27 |
16.74 |
4 |
5381 |
买入 |
| 09:50:30 |
16.74 |
25 |
5406 |
买入 |
| 09:50:33 |
16.74 |
12 |
5418 |
买入 |
| 09:50:39 |
16.74 |
10 |
5428 |
卖出 |
| 09:50:45 |
16.74 |
1 |
5429 |
卖出 |
| 09:50:57 |
16.74 |
1 |
5430 |
买入 |
| 09:51:00 |
16.74 |
2 |
5432 |
买入 |
| 09:51:03 |
16.75 |
111 |
5543 |
买入 |
| 09:51:06 |
16.75 |
24 |
5567 |
买入 |
| 09:51:09 |
16.77 |
12 |
5579 |
买入 |
| 09:51:12 |
16.78 |
5 |
5584 |
买入 |
| 09:51:18 |
16.78 |
13 |
5597 |
买入 |
| 09:51:21 |
16.76 |
14 |
5611 |
卖出 |
| 09:51:24 |
16.76 |
7 |
5618 |
买入 |
| 09:51:27 |
16.78 |
2 |
5620 |
买入 |
| 09:51:33 |
16.78 |
1 |
5621 |
买入 |
| 09:51:42 |
16.78 |
2 |
5623 |
买入 |
| 09:51:45 |
16.78 |
1 |
5624 |
买入 |
| 09:51:48 |
16.77 |
7 |
5631 |
卖出 |
| 09:51:51 |
16.78 |
11 |
5642 |
买入 |
| 09:51:54 |
16.78 |
35 |
5677 |
买入 |
| 09:52:00 |
16.79 |
2 |
5679 |
买入 |
| 09:52:03 |
16.78 |
6 |
5685 |
卖出 |
| 09:52:06 |
16.79 |
6 |
5691 |
买入 |
| 09:52:15 |
16.79 |
3 |
5694 |
买入 |