火炬电子[603678]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
62 |
5 |
5 |
集合竞价 |
| 09:15:08 |
62.17 |
6 |
6 |
集合竞价 |
| 09:15:11 |
62.5 |
6 |
6 |
集合竞价 |
| 09:19:05 |
62.1 |
34 |
34 |
集合竞价 |
| 09:19:17 |
62.5 |
19 |
19 |
集合竞价 |
| 09:19:20 |
62.3 |
9 |
9 |
集合竞价 |
| 09:19:47 |
62.32 |
9 |
9 |
集合竞价 |
| 09:19:56 |
62.5 |
11 |
11 |
集合竞价 |
| 09:20:56 |
62.52 |
22 |
22 |
集合竞价 |
| 09:21:26 |
62.5 |
27 |
27 |
集合竞价 |
| 09:23:32 |
62.46 |
44 |
44 |
集合竞价 |
| 09:23:50 |
62.4 |
44 |
44 |
集合竞价 |
| 09:23:59 |
62.33 |
44 |
44 |
集合竞价 |
| 09:24:02 |
62.46 |
55 |
55 |
集合竞价 |
| 09:24:11 |
62.38 |
55 |
55 |
集合竞价 |
| 09:24:38 |
62.33 |
112 |
112 |
集合竞价 |
| 09:24:50 |
62.38 |
140 |
140 |
集合竞价 |
| 09:24:53 |
62.33 |
144 |
144 |
集合竞价 |
| 09:24:59 |
62.47 |
218 |
218 |
集合竞价 |
| 09:25:03 |
62.47 |
218 |
436 |
买入 |
| 09:30:02 |
62.4 |
47 |
483 |
卖出 |
| 09:30:05 |
62.39 |
17 |
500 |
卖出 |
| 09:30:09 |
62.32 |
82 |
582 |
卖出 |
| 09:30:12 |
62.32 |
64 |
646 |
卖出 |
| 09:30:15 |
62.22 |
36 |
682 |
卖出 |
| 09:30:18 |
62.22 |
15 |
697 |
买入 |
| 09:30:20 |
62.17 |
2 |
699 |
卖出 |
| 09:30:23 |
62.15 |
29 |
728 |
卖出 |
| 09:30:26 |
62.17 |
23 |
751 |
买入 |
| 09:30:29 |
62.22 |
30 |
781 |
买入 |
| 09:30:32 |
62.29 |
19 |
800 |
买入 |
| 09:30:35 |
62.19 |
76 |
876 |
卖出 |
| 09:30:38 |
62.23 |
43 |
919 |
买入 |
| 09:30:41 |
62.29 |
51 |
970 |
买入 |
| 09:30:44 |
62.32 |
51 |
1021 |
买入 |
| 09:30:47 |
62.29 |
25 |
1046 |
卖出 |
| 09:30:50 |
62.29 |
6 |
1052 |
买入 |
| 09:30:53 |
62.25 |
12 |
1064 |
卖出 |
| 09:30:56 |
62.21 |
4 |
1068 |
卖出 |
| 09:30:59 |
62.21 |
12 |
1080 |
买入 |
| 09:31:02 |
62.17 |
13 |
1093 |
卖出 |
| 09:31:05 |
62.16 |
9 |
1102 |
卖出 |
| 09:31:08 |
62.15 |
14 |
1116 |
卖出 |
| 09:31:11 |
62.1 |
16 |
1132 |
卖出 |
| 09:31:14 |
62.1 |
11 |
1143 |
卖出 |
| 09:31:17 |
62.1 |
5 |
1148 |
卖出 |
| 09:31:20 |
62.05 |
12 |
1160 |
卖出 |
| 09:31:23 |
62 |
12 |
1172 |
卖出 |
| 09:31:26 |
62.05 |
11 |
1183 |
买入 |
| 09:31:29 |
62 |
28 |
1211 |
卖出 |
| 09:31:32 |
62 |
9 |
1220 |
买入 |
| 09:31:35 |
62 |
7 |
1227 |
买入 |
| 09:31:38 |
61.98 |
6 |
1233 |
卖出 |
| 09:31:41 |
61.94 |
23 |
1256 |
卖出 |
| 09:31:44 |
61.96 |
9 |
1265 |
买入 |
| 09:31:47 |
61.94 |
39 |
1304 |
卖出 |
| 09:31:50 |
61.93 |
20 |
1324 |
卖出 |
| 09:31:53 |
61.92 |
19 |
1343 |
卖出 |
| 09:31:56 |
61.94 |
11 |
1354 |
买入 |
| 09:31:59 |
61.98 |
49 |
1403 |
买入 |
| 09:32:02 |
61.94 |
27 |
1430 |
卖出 |
| 09:32:05 |
61.95 |
7 |
1437 |
买入 |
| 09:32:08 |
61.98 |
5 |
1442 |
买入 |
| 09:32:11 |
61.92 |
61 |
1503 |
卖出 |
| 09:32:14 |
61.93 |
47 |
1550 |
买入 |
| 09:32:17 |
61.96 |
10 |
1560 |
买入 |
| 09:32:20 |
61.95 |
20 |
1580 |
卖出 |
| 09:32:23 |
61.96 |
10 |
1590 |
买入 |
| 09:32:26 |
61.96 |
9 |
1599 |
买入 |
| 09:32:29 |
61.9 |
50 |
1649 |
卖出 |
| 09:32:32 |
61.95 |
6 |
1655 |
买入 |
| 09:32:35 |
61.88 |
128 |
1783 |
卖出 |
| 09:32:38 |
61.82 |
64 |
1847 |
卖出 |
| 09:32:41 |
61.82 |
12 |
1859 |
卖出 |
| 09:32:44 |
61.81 |
26 |
1885 |
卖出 |
| 09:32:47 |
61.77 |
56 |
1941 |
卖出 |
| 09:32:50 |
61.77 |
21 |
1962 |
卖出 |
| 09:32:53 |
61.76 |
3 |
1965 |
卖出 |
| 09:32:56 |
61.76 |
8 |
1973 |
买入 |
| 09:32:59 |
61.7 |
9 |
1982 |
卖出 |
| 09:33:02 |
61.77 |
23 |
2005 |
买入 |
| 09:33:05 |
61.77 |
23 |
2028 |
买入 |
| 09:33:08 |
61.77 |
46 |
2074 |
卖出 |
| 09:33:11 |
61.78 |
21 |
2095 |
买入 |
| 09:33:14 |
61.82 |
80 |
2175 |
买入 |
| 09:33:17 |
61.86 |
80 |
2255 |
买入 |
| 09:33:20 |
61.86 |
5 |
2260 |
卖出 |
| 09:33:23 |
61.86 |
14 |
2274 |
卖出 |
| 09:33:26 |
61.89 |
8 |
2282 |
买入 |
| 09:33:29 |
61.89 |
5 |
2287 |
买入 |
| 09:33:32 |
61.83 |
29 |
2316 |
卖出 |
| 09:33:35 |
61.89 |
2 |
2318 |
买入 |
| 09:33:41 |
61.89 |
10 |
2328 |
卖出 |
| 09:33:44 |
61.9 |
7 |
2335 |
买入 |
| 09:33:47 |
61.9 |
4 |
2339 |
卖出 |
| 09:33:50 |
61.9 |
49 |
2388 |
卖出 |
| 09:33:53 |
61.88 |
19 |
2407 |
卖出 |
| 09:33:56 |
61.88 |
2 |
2409 |
卖出 |
| 09:33:59 |
61.88 |
3 |
2412 |
买入 |
| 09:34:02 |
61.87 |
27 |
2439 |
卖出 |
| 09:34:05 |
61.88 |
13 |
2452 |
买入 |
| 09:34:08 |
61.87 |
36 |
2488 |
卖出 |
| 09:34:11 |
61.87 |
38 |
2526 |
卖出 |
| 09:34:14 |
61.85 |
7 |
2533 |
卖出 |
| 09:34:17 |
61.83 |
19 |
2552 |
卖出 |
| 09:34:20 |
61.83 |
7 |
2559 |
卖出 |
| 09:34:23 |
61.82 |
1 |
2560 |
卖出 |
| 09:34:26 |
61.83 |
13 |
2573 |
买入 |
| 09:34:29 |
61.82 |
3 |
2576 |
卖出 |
| 09:34:32 |
61.8 |
3 |
2579 |
卖出 |
| 09:34:35 |
61.77 |
53 |
2632 |
卖出 |
| 09:34:38 |
61.72 |
10 |
2642 |
卖出 |
| 09:34:41 |
61.72 |
3 |
2645 |
卖出 |
| 09:34:44 |
61.74 |
20 |
2665 |
买入 |
| 09:34:47 |
61.66 |
105 |
2770 |
卖出 |
| 09:34:50 |
61.66 |
4 |
2774 |
卖出 |
| 09:34:53 |
61.62 |
10 |
2784 |
卖出 |
| 09:34:59 |
61.62 |
30 |
2814 |
卖出 |
| 09:35:02 |
61.57 |
162 |
2976 |
卖出 |
| 09:35:05 |
61.53 |
27 |
3003 |
卖出 |
| 09:35:08 |
61.52 |
17 |
3020 |
卖出 |
| 09:35:11 |
61.52 |
10 |
3030 |
卖出 |
| 09:35:14 |
61.52 |
15 |
3045 |
卖出 |
| 09:35:17 |
61.51 |
21 |
3066 |
卖出 |
| 09:35:20 |
61.51 |
20 |
3086 |
卖出 |
| 09:35:23 |
61.51 |
39 |
3125 |
买入 |
| 09:35:26 |
61.5 |
10 |
3135 |
卖出 |
| 09:35:29 |
61.5 |
56 |
3191 |
卖出 |
| 09:35:35 |
61.5 |
7 |
3198 |
买入 |
| 09:35:38 |
61.44 |
26 |
3224 |
卖出 |
| 09:35:41 |
61.41 |
33 |
3257 |
卖出 |
| 09:35:44 |
61.4 |
20 |
3277 |
卖出 |
| 09:35:47 |
61.4 |
25 |
3302 |
卖出 |
| 09:35:50 |
61.4 |
2 |
3304 |
买入 |
| 09:35:53 |
61.39 |
12 |
3316 |
卖出 |
| 09:35:56 |
61.39 |
11 |
3327 |
买入 |
| 09:35:59 |
61.37 |
2 |
3329 |
卖出 |
| 09:36:02 |
61.39 |
42 |
3371 |
买入 |
| 09:36:05 |
61.4 |
44 |
3415 |
买入 |
| 09:36:08 |
61.37 |
102 |
3517 |
卖出 |
| 09:36:11 |
61.4 |
75 |
3592 |
卖出 |
| 09:36:17 |
61.5 |
8 |
3600 |
买入 |
| 09:36:20 |
61.5 |
1 |
3601 |
买入 |
| 09:36:23 |
61.5 |
13 |
3614 |
买入 |
| 09:36:26 |
61.51 |
7 |
3621 |
买入 |
| 09:36:29 |
61.52 |
3 |
3624 |
买入 |
| 09:36:32 |
61.53 |
8 |
3632 |
买入 |
| 09:36:35 |
61.53 |
1 |
3633 |
卖出 |
| 09:36:44 |
61.54 |
9 |
3642 |
卖出 |
| 09:36:47 |
61.6 |
22 |
3664 |
买入 |
| 09:36:50 |
61.6 |
13 |
3677 |
卖出 |
| 09:36:53 |
61.62 |
9 |
3686 |
买入 |
| 09:36:56 |
61.61 |
9 |
3695 |
卖出 |
| 09:36:59 |
61.6 |
13 |
3708 |
卖出 |
| 09:37:02 |
61.59 |
6 |
3714 |
卖出 |
| 09:37:05 |
61.62 |
4 |
3718 |
买入 |
| 09:37:08 |
61.59 |
31 |
3749 |
卖出 |
| 09:37:11 |
61.65 |
5 |
3754 |
买入 |
| 09:37:14 |
61.65 |
3 |
3757 |
买入 |
| 09:37:17 |
61.63 |
14 |
3771 |
卖出 |
| 09:37:20 |
61.63 |
10 |
3781 |
卖出 |
| 09:37:24 |
61.64 |
27 |
3808 |
买入 |
| 09:37:26 |
61.62 |
5 |
3813 |
卖出 |
| 09:37:29 |
61.61 |
1 |
3814 |
卖出 |
| 09:37:32 |
61.62 |
1 |
3815 |
买入 |
| 09:37:35 |
61.62 |
5 |
3820 |
卖出 |
| 09:37:38 |
61.62 |
1 |
3821 |
卖出 |
| 09:37:41 |
61.65 |
3 |
3824 |
买入 |
| 09:37:44 |
61.65 |
11 |
3835 |
买入 |
| 09:37:50 |
61.8 |
8 |
3843 |
买入 |
| 09:37:56 |
61.68 |
1 |
3844 |
卖出 |
| 09:37:59 |
61.66 |
11 |
3855 |
卖出 |
| 09:38:02 |
61.78 |
5 |
3860 |
买入 |
| 09:38:08 |
61.68 |
25 |
3885 |
卖出 |
| 09:38:11 |
61.78 |
24 |
3909 |
买入 |
| 09:38:14 |
61.65 |
13 |
3922 |
卖出 |
| 09:38:17 |
61.65 |
26 |
3948 |
卖出 |
| 09:38:20 |
61.83 |
22 |
3970 |
买入 |
| 09:38:23 |
61.66 |
14 |
3984 |
卖出 |
| 09:38:26 |
61.82 |
4 |
3988 |
买入 |
| 09:38:29 |
61.68 |
15 |
4003 |
卖出 |
| 09:38:32 |
61.89 |
24 |
4027 |
买入 |
| 09:38:35 |
62 |
16 |
4043 |
买入 |
| 09:38:38 |
62.13 |
137 |
4180 |
买入 |
| 09:38:41 |
62 |
42 |
4222 |
买入 |
| 09:38:44 |
62.05 |
5 |
4227 |
买入 |
| 09:38:47 |
62.12 |
28 |
4255 |
买入 |
| 09:38:50 |
62.19 |
23 |
4278 |
买入 |
| 09:38:53 |
62.19 |
16 |
4294 |
买入 |
| 09:38:56 |
62 |
16 |
4310 |
卖出 |
| 09:38:59 |
62.13 |
7 |
4317 |
买入 |
| 09:39:02 |
62.05 |
1 |
4318 |
卖出 |
| 09:39:05 |
62 |
1 |
4319 |
卖出 |
| 09:39:08 |
61.95 |
16 |
4335 |
卖出 |
| 09:39:11 |
61.95 |
5 |
4340 |
买入 |
| 09:39:14 |
61.89 |
2 |
4342 |
卖出 |
| 09:39:17 |
61.87 |
4 |
4346 |
卖出 |
| 09:39:20 |
61.87 |
3 |
4349 |
卖出 |
| 09:39:23 |
61.89 |
27 |
4376 |
买入 |
| 09:39:29 |
61.89 |
3 |
4379 |
买入 |
| 09:39:32 |
61.89 |
6 |
4385 |
卖出 |
| 09:39:35 |
61.89 |
20 |
4405 |
买入 |
| 09:39:41 |
61.85 |
1 |
4406 |
买入 |
| 09:39:44 |
61.88 |
3 |
4409 |
买入 |
| 09:39:47 |
61.79 |
12 |
4421 |
买入 |
| 09:39:50 |
61.89 |
37 |
4458 |
买入 |
| 09:39:53 |
61.89 |
5 |
4463 |
卖出 |
| 09:39:56 |
61.89 |
62 |
4525 |
卖出 |
| 09:39:59 |
61.79 |
6 |
4531 |
卖出 |
| 09:40:02 |
61.93 |
5 |
4536 |
买入 |
| 09:40:05 |
61.79 |
1 |
4537 |
卖出 |
| 09:40:08 |
61.79 |
17 |
4554 |
卖出 |
| 09:40:11 |
61.77 |
4 |
4558 |
卖出 |
| 09:40:14 |
61.79 |
1 |
4559 |
买入 |
| 09:40:17 |
61.77 |
15 |
4574 |
卖出 |
| 09:40:20 |
61.72 |
53 |
4627 |
卖出 |
| 09:40:23 |
61.73 |
16 |
4643 |
买入 |
| 09:40:29 |
61.71 |
4 |
4647 |
卖出 |
| 09:40:32 |
61.7 |
44 |
4691 |
卖出 |
| 09:40:35 |
61.64 |
72 |
4763 |
卖出 |
| 09:40:38 |
61.61 |
16 |
4779 |
卖出 |
| 09:40:41 |
61.61 |
16 |
4795 |
卖出 |
| 09:40:44 |
61.65 |
53 |
4848 |
买入 |
| 09:40:50 |
61.61 |
27 |
4875 |
卖出 |
| 09:40:53 |
61.68 |
20 |
4895 |
买入 |
| 09:40:56 |
61.68 |
3 |
4898 |
买入 |
| 09:40:59 |
61.72 |
19 |
4917 |
买入 |
| 09:41:02 |
61.76 |
8 |
4925 |
买入 |
| 09:41:09 |
61.7 |
28 |
4953 |
卖出 |
| 09:41:11 |
61.82 |
12 |
4965 |
买入 |
| 09:41:17 |
61.77 |
2 |
4967 |
卖出 |
| 09:41:23 |
61.77 |
11 |
4978 |
卖出 |
| 09:41:27 |
61.77 |
3 |
4981 |
买入 |
| 09:41:29 |
61.71 |
26 |
5007 |
卖出 |
| 09:41:33 |
61.85 |
10 |
5017 |
买入 |
| 09:41:41 |
61.74 |
6 |
5023 |
卖出 |
| 09:41:44 |
61.84 |
2 |
5025 |
买入 |
| 09:41:47 |
61.71 |
7 |
5032 |
卖出 |
| 09:41:57 |
61.71 |
1 |
5033 |
卖出 |
| 09:41:59 |
61.71 |
25 |
5058 |
卖出 |
| 09:42:06 |
61.71 |
2 |
5060 |
卖出 |
| 09:42:12 |
61.72 |
33 |
5093 |
卖出 |
| 09:42:14 |
61.7 |
6 |
5099 |
卖出 |
| 09:42:17 |
61.7 |
16 |
5115 |
卖出 |
| 09:42:20 |
61.7 |
4 |
5119 |
卖出 |
| 09:42:27 |
61.7 |
3 |
5122 |
买入 |
| 09:42:30 |
61.66 |
20 |
5142 |
卖出 |
| 09:42:44 |
61.66 |
12 |
5154 |
买入 |
| 09:42:47 |
61.68 |
17 |
5171 |
买入 |
| 09:42:51 |
61.68 |
3 |
5174 |
买入 |
| 09:42:54 |
61.66 |
2 |
5176 |
卖出 |
| 09:42:59 |
61.66 |
1 |
5177 |
买入 |
| 09:43:03 |
61.63 |
5 |
5182 |
卖出 |
| 09:43:06 |
61.66 |
7 |
5189 |
买入 |
| 09:43:12 |
61.62 |
13 |
5202 |
卖出 |
| 09:43:15 |
61.6 |
45 |
5247 |
卖出 |
| 09:43:18 |
61.61 |
80 |
5327 |
买入 |
| 09:43:21 |
61.61 |
15 |
5342 |
卖出 |
| 09:43:24 |
61.59 |
1 |
5343 |
卖出 |
| 09:43:27 |
61.59 |
14 |
5357 |
卖出 |
| 09:43:30 |
61.59 |
1 |
5358 |
卖出 |
| 09:43:33 |
61.59 |
19 |
5377 |
卖出 |
| 09:43:39 |
61.58 |
2 |
5379 |
卖出 |
| 09:43:42 |
61.57 |
10 |
5389 |
卖出 |
| 09:43:45 |
61.55 |
23 |
5412 |
卖出 |
| 09:43:48 |
61.54 |
20 |
5432 |
卖出 |
| 09:43:51 |
61.54 |
8 |
5440 |
卖出 |
| 09:43:57 |
61.53 |
8 |
5448 |
卖出 |
| 09:44:00 |
61.53 |
1 |
5449 |
卖出 |
| 09:44:03 |
61.54 |
2 |
5451 |
买入 |
| 09:44:05 |
61.54 |
30 |
5481 |
买入 |
| 09:44:14 |
61.5 |
145 |
5626 |
卖出 |
| 09:44:18 |
61.48 |
3 |
5629 |
卖出 |
| 09:44:21 |
61.48 |
9 |
5638 |
卖出 |
| 09:44:24 |
61.48 |
5 |
5643 |
买入 |
| 09:44:27 |
61.52 |
11 |
5654 |
买入 |
| 09:44:36 |
61.45 |
8 |
5662 |
卖出 |
| 09:44:39 |
61.51 |
2 |
5664 |
买入 |
| 09:44:48 |
61.46 |
1 |
5665 |
卖出 |
| 09:44:54 |
61.45 |
31 |
5696 |
卖出 |
| 09:45:03 |
61.46 |
8 |
5704 |
卖出 |
| 09:45:05 |
61.5 |
1 |
5705 |
买入 |
| 09:45:09 |
61.43 |
27 |
5732 |
卖出 |
| 09:45:12 |
61.42 |
35 |
5767 |
卖出 |
| 09:45:15 |
61.42 |
3 |
5770 |
卖出 |
| 09:45:18 |
61.42 |
9 |
5779 |
卖出 |
| 09:45:21 |
61.42 |
9 |
5788 |
卖出 |
| 09:45:24 |
61.41 |
18 |
5806 |
卖出 |
| 09:45:27 |
61.41 |
1 |
5807 |
卖出 |
| 09:45:32 |
61.38 |
152 |
5959 |
卖出 |
| 09:45:36 |
61.38 |
37 |
5996 |
卖出 |
| 09:45:39 |
61.38 |
3 |
5999 |
卖出 |
| 09:45:42 |
61.38 |
9 |
6008 |
买入 |
| 09:45:45 |
61.38 |
1 |
6009 |
买入 |
| 09:45:48 |
61.37 |
2 |
6011 |
卖出 |
| 09:45:51 |
61.38 |
21 |
6032 |
买入 |
| 09:45:54 |
61.42 |
37 |
6069 |
买入 |
| 09:45:57 |
61.38 |
10 |
6079 |
卖出 |
| 09:46:09 |
61.42 |
1 |
6080 |
买入 |
| 09:46:12 |
61.38 |
35 |
6115 |
卖出 |