烽火电子[000561]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.56 |
20 |
20 |
集合竞价 |
| 09:16:48 |
7.59 |
20 |
20 |
集合竞价 |
| 09:17:51 |
7.58 |
20 |
20 |
集合竞价 |
| 09:18:27 |
7.55 |
20 |
20 |
集合竞价 |
| 09:18:36 |
7.54 |
22 |
22 |
集合竞价 |
| 09:25:00 |
7.54 |
154 |
176 |
卖出 |
| 09:30:03 |
7.55 |
168 |
344 |
卖出 |
| 09:30:06 |
7.57 |
13 |
357 |
卖出 |
| 09:30:09 |
7.57 |
42 |
399 |
买入 |
| 09:30:12 |
7.55 |
101 |
500 |
卖出 |
| 09:30:15 |
7.54 |
263 |
763 |
卖出 |
| 09:30:18 |
7.52 |
7 |
770 |
卖出 |
| 09:30:21 |
7.52 |
13 |
783 |
卖出 |
| 09:30:24 |
7.53 |
1 |
784 |
买入 |
| 09:30:27 |
7.54 |
2 |
786 |
买入 |
| 09:30:30 |
7.53 |
2 |
788 |
卖出 |
| 09:30:33 |
7.54 |
10 |
798 |
买入 |
| 09:30:36 |
7.53 |
1 |
799 |
卖出 |
| 09:30:39 |
7.52 |
1 |
800 |
卖出 |
| 09:30:42 |
7.52 |
4 |
804 |
卖出 |
| 09:30:45 |
7.52 |
20 |
824 |
卖出 |
| 09:30:48 |
7.54 |
1 |
825 |
买入 |
| 09:30:51 |
7.53 |
2 |
827 |
卖出 |
| 09:30:57 |
7.54 |
2 |
829 |
买入 |
| 09:31:00 |
7.54 |
2 |
831 |
买入 |
| 09:31:03 |
7.54 |
1 |
832 |
买入 |
| 09:31:09 |
7.53 |
8 |
840 |
卖出 |
| 09:31:12 |
7.53 |
1 |
841 |
卖出 |
| 09:31:15 |
7.53 |
1 |
842 |
卖出 |
| 09:31:21 |
7.54 |
1 |
843 |
买入 |
| 09:31:24 |
7.54 |
12 |
855 |
买入 |
| 09:31:27 |
7.53 |
21 |
876 |
卖出 |
| 09:31:30 |
7.54 |
27 |
903 |
买入 |
| 09:31:33 |
7.54 |
3 |
906 |
买入 |
| 09:31:36 |
7.53 |
3 |
909 |
卖出 |
| 09:31:51 |
7.54 |
5 |
914 |
买入 |
| 09:31:54 |
7.54 |
2 |
916 |
买入 |
| 09:31:57 |
7.54 |
2 |
918 |
买入 |
| 09:32:06 |
7.54 |
5 |
923 |
买入 |
| 09:32:09 |
7.54 |
1 |
924 |
买入 |
| 09:32:12 |
7.53 |
1 |
925 |
卖出 |
| 09:32:21 |
7.54 |
33 |
958 |
买入 |
| 09:32:45 |
7.52 |
250 |
1208 |
卖出 |
| 09:32:51 |
7.52 |
21 |
1229 |
卖出 |
| 09:32:54 |
7.53 |
46 |
1275 |
买入 |
| 09:32:57 |
7.54 |
344 |
1619 |
买入 |
| 09:33:00 |
7.53 |
104 |
1723 |
卖出 |
| 09:33:03 |
7.56 |
27 |
1750 |
买入 |
| 09:33:06 |
7.56 |
6 |
1756 |
卖出 |
| 09:33:09 |
7.56 |
17 |
1773 |
卖出 |
| 09:33:21 |
7.56 |
43 |
1816 |
卖出 |
| 09:33:30 |
7.56 |
10 |
1826 |
买入 |
| 09:33:42 |
7.56 |
1 |
1827 |
买入 |
| 09:33:48 |
7.57 |
31 |
1858 |
买入 |
| 09:33:51 |
7.56 |
3 |
1861 |
卖出 |
| 09:33:54 |
7.56 |
78 |
1939 |
买入 |
| 09:33:57 |
7.56 |
6 |
1945 |
买入 |
| 09:34:00 |
7.56 |
9 |
1954 |
买入 |
| 09:34:03 |
7.54 |
20 |
1974 |
卖出 |
| 09:34:18 |
7.56 |
25 |
1999 |
卖出 |
| 09:34:21 |
7.56 |
7 |
2006 |
卖出 |
| 09:34:24 |
7.56 |
9 |
2015 |
卖出 |
| 09:34:33 |
7.53 |
85 |
2100 |
卖出 |
| 09:34:36 |
7.56 |
5 |
2105 |
买入 |
| 09:34:45 |
7.53 |
4 |
2109 |
卖出 |
| 09:34:54 |
7.56 |
100 |
2209 |
买入 |
| 09:35:12 |
7.56 |
3 |
2212 |
买入 |
| 09:35:15 |
7.56 |
4 |
2216 |
买入 |
| 09:35:24 |
7.56 |
28 |
2244 |
买入 |
| 09:35:30 |
7.56 |
16 |
2260 |
买入 |
| 09:35:33 |
7.56 |
7 |
2267 |
买入 |
| 09:35:36 |
7.56 |
15 |
2282 |
买入 |
| 09:35:57 |
7.54 |
12 |
2294 |
卖出 |
| 09:36:06 |
7.54 |
2 |
2296 |
卖出 |
| 09:36:09 |
7.54 |
3 |
2299 |
卖出 |
| 09:36:12 |
7.54 |
3 |
2302 |
卖出 |
| 09:36:21 |
7.54 |
18 |
2320 |
卖出 |
| 09:36:24 |
7.54 |
1 |
2321 |
卖出 |
| 09:36:27 |
7.57 |
66 |
2387 |
买入 |
| 09:36:30 |
7.58 |
4 |
2391 |
买入 |
| 09:36:42 |
7.59 |
69 |
2460 |
买入 |
| 09:36:45 |
7.58 |
5 |
2465 |
卖出 |
| 09:36:48 |
7.58 |
2 |
2467 |
卖出 |
| 09:36:51 |
7.58 |
68 |
2535 |
卖出 |
| 09:36:54 |
7.58 |
16 |
2551 |
卖出 |
| 09:36:57 |
7.59 |
16 |
2567 |
买入 |
| 09:37:03 |
7.59 |
18 |
2585 |
卖出 |
| 09:37:06 |
7.59 |
58 |
2643 |
卖出 |
| 09:37:15 |
7.58 |
6 |
2649 |
卖出 |
| 09:37:18 |
7.58 |
2 |
2651 |
卖出 |
| 09:37:24 |
7.58 |
44 |
2695 |
卖出 |
| 09:37:27 |
7.56 |
1 |
2696 |
卖出 |
| 09:37:33 |
7.58 |
2 |
2698 |
买入 |
| 09:37:51 |
7.59 |
20 |
2718 |
买入 |
| 09:38:06 |
7.58 |
3 |
2721 |
买入 |
| 09:38:15 |
7.58 |
60 |
2781 |
买入 |
| 09:38:30 |
7.56 |
12 |
2793 |
卖出 |
| 09:38:33 |
7.57 |
10 |
2803 |
买入 |
| 09:38:36 |
7.56 |
2 |
2805 |
卖出 |
| 09:38:48 |
7.57 |
6 |
2811 |
买入 |
| 09:39:00 |
7.57 |
84 |
2895 |
卖出 |
| 09:39:03 |
7.57 |
24 |
2919 |
卖出 |
| 09:39:06 |
7.57 |
4 |
2923 |
卖出 |
| 09:39:09 |
7.57 |
1 |
2924 |
买入 |
| 09:39:24 |
7.57 |
8 |
2932 |
买入 |
| 09:39:27 |
7.57 |
2 |
2934 |
买入 |
| 09:39:36 |
7.56 |
5 |
2939 |
卖出 |
| 09:39:54 |
7.56 |
2 |
2941 |
卖出 |
| 09:40:09 |
7.56 |
3 |
2944 |
卖出 |
| 09:40:18 |
7.56 |
45 |
2989 |
卖出 |
| 09:40:21 |
7.56 |
15 |
3004 |
买入 |
| 09:40:24 |
7.56 |
18 |
3022 |
买入 |
| 09:40:27 |
7.56 |
7 |
3029 |
买入 |
| 09:40:30 |
7.56 |
5 |
3034 |
卖出 |
| 09:40:36 |
7.55 |
7 |
3041 |
卖出 |
| 09:40:48 |
7.55 |
151 |
3192 |
卖出 |
| 09:40:51 |
7.55 |
7 |
3199 |
卖出 |
| 09:40:54 |
7.56 |
3 |
3202 |
买入 |
| 09:41:00 |
7.55 |
36 |
3238 |
卖出 |
| 09:41:03 |
7.55 |
34 |
3272 |
卖出 |
| 09:41:09 |
7.55 |
6 |
3278 |
买入 |
| 09:41:15 |
7.55 |
36 |
3314 |
买入 |
| 09:41:18 |
7.55 |
12 |
3326 |
买入 |
| 09:41:21 |
7.56 |
31 |
3357 |
买入 |
| 09:41:24 |
7.55 |
15 |
3372 |
卖出 |
| 09:41:27 |
7.56 |
16 |
3388 |
买入 |
| 09:41:39 |
7.55 |
30 |
3418 |
卖出 |
| 09:41:45 |
7.55 |
1 |
3419 |
卖出 |
| 09:42:06 |
7.55 |
3 |
3422 |
卖出 |
| 09:42:09 |
7.55 |
1 |
3423 |
卖出 |
| 09:42:27 |
7.55 |
6 |
3429 |
卖出 |
| 09:42:30 |
7.55 |
6 |
3435 |
卖出 |
| 09:42:33 |
7.55 |
3 |
3438 |
卖出 |
| 09:42:36 |
7.56 |
10 |
3448 |
买入 |
| 09:42:45 |
7.56 |
9 |
3457 |
买入 |
| 09:43:15 |
7.56 |
5 |
3462 |
买入 |
| 09:43:18 |
7.56 |
9 |
3471 |
买入 |
| 09:43:24 |
7.56 |
1 |
3472 |
买入 |
| 09:43:33 |
7.56 |
25 |
3497 |
买入 |
| 09:43:51 |
7.55 |
12 |
3509 |
卖出 |
| 09:43:54 |
7.55 |
5 |
3514 |
卖出 |
| 09:43:57 |
7.55 |
8 |
3522 |
卖出 |
| 09:44:00 |
7.55 |
12 |
3534 |
卖出 |
| 09:44:03 |
7.55 |
7 |
3541 |
卖出 |
| 09:44:06 |
7.55 |
1 |
3542 |
卖出 |
| 09:44:12 |
7.55 |
6 |
3548 |
卖出 |
| 09:44:15 |
7.55 |
32 |
3580 |
买入 |
| 09:44:24 |
7.56 |
24 |
3604 |
买入 |
| 09:44:27 |
7.56 |
5 |
3609 |
买入 |
| 09:44:30 |
7.56 |
9 |
3618 |
买入 |
| 09:44:33 |
7.56 |
23 |
3641 |
买入 |
| 09:44:36 |
7.56 |
21 |
3662 |
买入 |
| 09:44:39 |
7.57 |
11 |
3673 |
买入 |
| 09:44:48 |
7.57 |
100 |
3773 |
买入 |
| 09:44:51 |
7.57 |
5 |
3778 |
买入 |
| 09:44:54 |
7.55 |
43 |
3821 |
卖出 |
| 09:45:06 |
7.57 |
71 |
3892 |
买入 |
| 09:45:24 |
7.55 |
25 |
3917 |
卖出 |
| 09:45:42 |
7.57 |
9 |
3926 |
买入 |
| 09:45:45 |
7.57 |
4 |
3930 |
买入 |
| 09:46:03 |
7.57 |
3 |
3933 |
买入 |
| 09:46:06 |
7.56 |
65 |
3998 |
卖出 |
| 09:46:09 |
7.57 |
2 |
4000 |
买入 |
| 09:46:12 |
7.57 |
1 |
4001 |
卖出 |
| 09:46:15 |
7.57 |
1 |
4002 |
卖出 |
| 09:46:36 |
7.58 |
10 |
4012 |
买入 |
| 09:46:45 |
7.58 |
10 |
4022 |
买入 |
| 09:46:54 |
7.58 |
6 |
4028 |
买入 |
| 09:47:00 |
7.57 |
9 |
4037 |
卖出 |
| 09:47:06 |
7.58 |
4 |
4041 |
买入 |
| 09:47:18 |
7.57 |
11 |
4052 |
卖出 |
| 09:47:24 |
7.58 |
44 |
4096 |
买入 |
| 09:47:27 |
7.57 |
1 |
4097 |
卖出 |
| 09:47:30 |
7.58 |
7 |
4104 |
买入 |
| 09:47:39 |
7.58 |
55 |
4159 |
买入 |
| 09:47:42 |
7.59 |
106 |
4265 |
买入 |
| 09:47:45 |
7.59 |
4 |
4269 |
买入 |
| 09:47:48 |
7.57 |
54 |
4323 |
卖出 |
| 09:47:51 |
7.59 |
4 |
4327 |
买入 |
| 09:47:54 |
7.58 |
8 |
4335 |
卖出 |
| 09:48:00 |
7.59 |
160 |
4495 |
买入 |
| 09:48:03 |
7.59 |
2 |
4497 |
买入 |
| 09:48:06 |
7.59 |
3 |
4500 |
买入 |
| 09:48:18 |
7.58 |
2 |
4502 |
买入 |
| 09:48:30 |
7.57 |
9 |
4511 |
卖出 |
| 09:48:33 |
7.57 |
1 |
4512 |
卖出 |
| 09:48:36 |
7.58 |
3 |
4515 |
买入 |
| 09:49:09 |
7.57 |
4 |
4519 |
卖出 |
| 09:49:12 |
7.57 |
6 |
4525 |
卖出 |
| 09:49:15 |
7.56 |
62 |
4587 |
卖出 |
| 09:49:18 |
7.56 |
1 |
4588 |
卖出 |
| 09:49:21 |
7.56 |
1 |
4589 |
卖出 |
| 09:49:27 |
7.56 |
16 |
4605 |
卖出 |
| 09:49:30 |
7.57 |
1 |
4606 |
买入 |
| 09:49:33 |
7.57 |
12 |
4618 |
卖出 |
| 09:49:39 |
7.56 |
13 |
4631 |
卖出 |
| 09:49:45 |
7.57 |
15 |
4646 |
买入 |
| 09:49:48 |
7.57 |
28 |
4674 |
卖出 |
| 09:50:03 |
7.57 |
16 |
4690 |
买入 |
| 09:50:24 |
7.57 |
6 |
4696 |
买入 |
| 09:50:51 |
7.56 |
7 |
4703 |
卖出 |
| 09:51:00 |
7.56 |
3 |
4706 |
卖出 |
| 09:51:18 |
7.57 |
1 |
4707 |
买入 |
| 09:51:30 |
7.56 |
11 |
4718 |
卖出 |
| 09:51:45 |
7.56 |
91 |
4809 |
卖出 |
| 09:51:48 |
7.56 |
32 |
4841 |
买入 |
| 09:51:51 |
7.57 |
41 |
4882 |
买入 |
| 09:52:27 |
7.57 |
6 |
4888 |
买入 |
| 09:52:39 |
7.57 |
4 |
4892 |
买入 |
| 09:52:42 |
7.57 |
1 |
4893 |
买入 |
| 09:52:45 |
7.57 |
3 |
4896 |
买入 |
| 09:52:48 |
7.57 |
19 |
4915 |
买入 |
| 09:52:51 |
7.57 |
5 |
4920 |
买入 |
| 09:52:54 |
7.57 |
1 |
4921 |
买入 |
| 09:53:03 |
7.57 |
3 |
4924 |
买入 |
| 09:53:06 |
7.56 |
19 |
4943 |
卖出 |
| 09:53:15 |
7.56 |
68 |
5011 |
卖出 |
| 09:53:27 |
7.57 |
2 |
5013 |
买入 |
| 09:53:30 |
7.56 |
53 |
5066 |
卖出 |
| 09:53:39 |
7.57 |
21 |
5087 |
买入 |
| 09:54:12 |
7.58 |
4 |
5091 |
买入 |
| 09:54:24 |
7.58 |
43 |
5134 |
买入 |
| 09:54:39 |
7.58 |
1 |
5135 |
买入 |
| 09:54:42 |
7.58 |
9 |
5144 |
买入 |
| 09:54:45 |
7.58 |
1 |
5145 |
卖出 |
| 09:54:48 |
7.58 |
2 |
5147 |
卖出 |
| 09:55:09 |
7.59 |
3 |
5150 |
买入 |
| 09:55:18 |
7.59 |
1 |
5151 |
买入 |
| 09:55:30 |
7.58 |
6 |
5157 |
卖出 |
| 09:55:45 |
7.58 |
1 |
5158 |
卖出 |
| 09:55:51 |
7.59 |
69 |
5227 |
买入 |
| 09:56:00 |
7.59 |
211 |
5438 |
买入 |
| 09:56:03 |
7.59 |
17 |
5455 |
买入 |
| 09:56:06 |
7.58 |
696 |
6151 |
卖出 |
| 09:56:12 |
7.59 |
4 |
6155 |
买入 |
| 09:56:33 |
7.59 |
3 |
6158 |
买入 |
| 09:57:18 |
7.58 |
19 |
6177 |
卖出 |
| 09:57:24 |
7.58 |
1 |
6178 |
卖出 |
| 09:57:36 |
7.58 |
1 |
6179 |
卖出 |
| 09:57:45 |
7.58 |
85 |
6264 |
卖出 |
| 09:57:48 |
7.58 |
1 |
6265 |
买入 |
| 09:58:03 |
7.58 |
69 |
6334 |
买入 |
| 09:58:30 |
7.58 |
10 |
6344 |
买入 |
| 09:58:42 |
7.58 |
5 |
6349 |
买入 |
| 09:58:45 |
7.58 |
1 |
6350 |
卖出 |
| 09:58:48 |
7.58 |
10 |
6360 |
卖出 |
| 09:59:18 |
7.58 |
20 |
6380 |
卖出 |
| 09:59:21 |
7.58 |
26 |
6406 |
卖出 |
| 09:59:24 |
7.58 |
20 |
6426 |
卖出 |
| 09:59:27 |
7.58 |
24 |
6450 |
卖出 |
| 09:59:30 |
7.58 |
9 |
6459 |
卖出 |
| 09:59:33 |
7.58 |
3 |
6462 |
卖出 |
| 09:59:36 |
7.58 |
3 |
6465 |
卖出 |
| 09:59:39 |
7.58 |
3 |
6468 |
卖出 |
| 09:59:42 |
7.58 |
9 |
6477 |
卖出 |
| 09:59:45 |
7.58 |
27 |
6504 |
卖出 |
| 09:59:48 |
7.58 |
15 |
6519 |
卖出 |
| 09:59:54 |
7.58 |
2 |
6521 |
卖出 |
| 10:00:03 |
7.58 |
3 |
6524 |
卖出 |
| 10:00:06 |
7.58 |
35 |
6559 |
卖出 |
| 10:00:12 |
7.57 |
80 |
6639 |
卖出 |
| 10:00:21 |
7.58 |
48 |
6687 |
买入 |
| 10:00:24 |
7.58 |
10 |
6697 |
卖出 |
| 10:00:39 |
7.57 |
6 |
6703 |
卖出 |
| 10:01:06 |
7.58 |
1 |
6704 |
买入 |
| 10:01:18 |
7.57 |
8 |
6712 |
卖出 |
| 10:01:21 |
7.57 |
31 |
6743 |
卖出 |
| 10:01:24 |
7.57 |
1 |
6744 |
买入 |
| 10:01:33 |
7.57 |
20 |
6764 |
买入 |
| 10:01:42 |
7.58 |
5 |
6769 |
买入 |
| 10:02:27 |
7.59 |
69 |
6838 |
买入 |
| 10:03:03 |
7.59 |
1 |
6839 |
买入 |
| 10:03:09 |
7.59 |
4 |
6843 |
买入 |
| 10:03:15 |
7.59 |
3 |
6846 |
买入 |
| 10:03:18 |
7.59 |
1 |
6847 |
买入 |
| 10:03:36 |
7.59 |
1 |
6848 |
买入 |
| 10:03:45 |
7.58 |
27 |
6875 |
卖出 |
| 10:04:00 |
7.58 |
12 |
6887 |
买入 |
| 10:04:15 |
7.58 |
15 |
6902 |
买入 |
| 10:04:18 |
7.58 |
40 |
6942 |
卖出 |
| 10:04:21 |
7.58 |
2 |
6944 |
买入 |
| 10:04:33 |
7.57 |
1 |
6945 |
卖出 |
| 10:04:42 |
7.58 |
9 |
6954 |
买入 |
| 10:04:45 |
7.59 |
1 |
6955 |
买入 |
| 10:04:48 |
7.58 |
2 |
6957 |
卖出 |
| 10:04:51 |
7.58 |
26 |
6983 |
卖出 |
| 10:04:57 |
7.59 |
1 |
6984 |
买入 |
| 10:05:09 |
7.58 |
1 |
6985 |
卖出 |
| 10:05:12 |
7.59 |
4 |
6989 |
买入 |
| 10:05:15 |
7.58 |
54 |
7043 |
卖出 |
| 10:05:24 |
7.59 |
150 |
7193 |
买入 |
| 10:05:27 |
7.59 |
1 |
7194 |
买入 |
| 10:05:36 |
7.59 |
5 |
7199 |
买入 |
| 10:05:51 |
7.59 |
1 |
7200 |
买入 |
| 10:06:00 |
7.59 |
1 |
7201 |
买入 |
| 10:06:03 |
7.58 |
3 |
7204 |
卖出 |
| 10:06:06 |
7.58 |
1 |
7205 |
卖出 |
| 10:06:09 |
7.58 |
7 |
7212 |
卖出 |
| 10:06:12 |
7.59 |
7 |
7219 |
买入 |
| 10:06:18 |
7.58 |
4 |
7223 |
卖出 |