炬申股份[001202]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
17.27 |
5 |
5 |
集合竞价 |
| 09:24:57 |
17.26 |
13 |
13 |
集合竞价 |
| 09:25:00 |
17.21 |
16 |
29 |
买入 |
| 09:30:03 |
17.2 |
205 |
234 |
卖出 |
| 09:30:06 |
17.28 |
44 |
278 |
买入 |
| 09:30:09 |
17.28 |
8 |
286 |
卖出 |
| 09:30:12 |
17.28 |
5 |
291 |
卖出 |
| 09:30:15 |
17.27 |
84 |
375 |
买入 |
| 09:30:18 |
17.27 |
12 |
387 |
买入 |
| 09:30:27 |
17.27 |
25 |
412 |
卖出 |
| 09:30:36 |
17.27 |
1 |
413 |
卖出 |
| 09:30:39 |
17.27 |
1 |
414 |
卖出 |
| 09:30:48 |
17.31 |
20 |
434 |
买入 |
| 09:30:57 |
17.31 |
1 |
435 |
买入 |
| 09:31:09 |
17.32 |
1 |
436 |
买入 |
| 09:31:12 |
17.27 |
67 |
503 |
买入 |
| 09:31:24 |
17.27 |
3 |
506 |
买入 |
| 09:31:30 |
17.32 |
11 |
517 |
买入 |
| 09:31:33 |
17.27 |
1 |
518 |
卖出 |
| 09:31:45 |
17.27 |
7 |
525 |
卖出 |
| 09:31:48 |
17.27 |
4 |
529 |
卖出 |
| 09:31:57 |
17.25 |
16 |
545 |
卖出 |
| 09:32:06 |
17.25 |
10 |
555 |
卖出 |
| 09:32:24 |
17.24 |
1 |
556 |
买入 |
| 09:32:27 |
17.23 |
21 |
577 |
卖出 |
| 09:32:30 |
17.22 |
2 |
579 |
卖出 |
| 09:32:33 |
17.2 |
20 |
599 |
卖出 |
| 09:32:36 |
17.21 |
8 |
607 |
买入 |
| 09:32:39 |
17.19 |
3 |
610 |
卖出 |
| 09:32:48 |
17.19 |
20 |
630 |
卖出 |
| 09:33:00 |
17.2 |
7 |
637 |
卖出 |
| 09:33:03 |
17.2 |
3 |
640 |
买入 |
| 09:33:06 |
17.19 |
2 |
642 |
买入 |
| 09:33:27 |
17.21 |
11 |
653 |
卖出 |
| 09:33:30 |
17.26 |
75 |
728 |
买入 |
| 09:33:33 |
17.22 |
7 |
735 |
卖出 |
| 09:33:42 |
17.22 |
4 |
739 |
卖出 |
| 09:34:06 |
17.23 |
4 |
743 |
卖出 |
| 09:34:09 |
17.2 |
70 |
813 |
卖出 |
| 09:34:15 |
17.23 |
8 |
821 |
卖出 |
| 09:34:36 |
17.23 |
1 |
822 |
卖出 |
| 09:34:42 |
17.24 |
6 |
828 |
买入 |
| 09:34:45 |
17.23 |
2 |
830 |
买入 |
| 09:34:57 |
17.23 |
30 |
860 |
卖出 |
| 09:35:24 |
17.23 |
2 |
862 |
卖出 |
| 09:35:36 |
17.24 |
6 |
868 |
卖出 |
| 09:35:39 |
17.24 |
4 |
872 |
卖出 |
| 09:36:09 |
17.24 |
6 |
878 |
卖出 |
| 09:36:12 |
17.21 |
69 |
947 |
卖出 |
| 09:36:15 |
17.25 |
7 |
954 |
买入 |
| 09:36:21 |
17.25 |
11 |
965 |
卖出 |
| 09:36:27 |
17.25 |
9 |
974 |
卖出 |
| 09:36:30 |
17.25 |
2 |
976 |
买入 |
| 09:36:33 |
17.25 |
3 |
979 |
买入 |
| 09:36:39 |
17.25 |
3 |
982 |
买入 |
| 09:36:42 |
17.25 |
1 |
983 |
买入 |
| 09:36:45 |
17.24 |
4 |
987 |
卖出 |
| 09:36:51 |
17.25 |
3 |
990 |
买入 |
| 09:36:57 |
17.25 |
2 |
992 |
买入 |
| 09:37:00 |
17.25 |
1 |
993 |
买入 |
| 09:37:03 |
17.18 |
71 |
1064 |
卖出 |
| 09:37:06 |
17.22 |
1 |
1065 |
买入 |
| 09:37:15 |
17.22 |
1 |
1066 |
买入 |
| 09:37:24 |
17.22 |
28 |
1094 |
卖出 |
| 09:37:27 |
17.22 |
5 |
1099 |
卖出 |
| 09:37:30 |
17.25 |
2 |
1101 |
买入 |
| 09:37:33 |
17.22 |
4 |
1105 |
卖出 |
| 09:37:36 |
17.25 |
51 |
1156 |
买入 |
| 09:37:39 |
17.25 |
16 |
1172 |
卖出 |
| 09:38:00 |
17.25 |
9 |
1181 |
卖出 |
| 09:38:21 |
17.26 |
2 |
1183 |
买入 |
| 09:38:33 |
17.29 |
1 |
1184 |
买入 |
| 09:38:39 |
17.29 |
1 |
1185 |
买入 |
| 09:38:42 |
17.3 |
2 |
1187 |
买入 |
| 09:38:48 |
17.3 |
28 |
1215 |
买入 |
| 09:38:51 |
17.3 |
2 |
1217 |
买入 |
| 09:38:54 |
17.31 |
6 |
1223 |
买入 |
| 09:39:15 |
17.3 |
17 |
1240 |
卖出 |
| 09:39:18 |
17.25 |
69 |
1309 |
卖出 |
| 09:39:21 |
17.25 |
6 |
1315 |
卖出 |
| 09:39:24 |
17.29 |
1 |
1316 |
买入 |
| 09:39:33 |
17.29 |
1 |
1317 |
买入 |
| 09:39:36 |
17.29 |
49 |
1366 |
卖出 |
| 09:39:54 |
17.26 |
3 |
1369 |
卖出 |
| 09:40:30 |
17.28 |
3 |
1372 |
买入 |
| 09:40:33 |
17.25 |
17 |
1389 |
卖出 |
| 09:40:36 |
17.26 |
10 |
1399 |
买入 |
| 09:40:39 |
17.26 |
8 |
1407 |
买入 |
| 09:40:42 |
17.28 |
25 |
1432 |
买入 |
| 09:40:45 |
17.31 |
87 |
1519 |
买入 |
| 09:40:48 |
17.32 |
7 |
1526 |
买入 |
| 09:40:51 |
17.32 |
9 |
1535 |
买入 |
| 09:40:54 |
17.32 |
2 |
1537 |
买入 |
| 09:40:57 |
17.32 |
2 |
1539 |
买入 |
| 09:41:03 |
17.33 |
5 |
1544 |
买入 |
| 09:41:06 |
17.3 |
14 |
1558 |
卖出 |
| 09:41:39 |
17.31 |
2 |
1560 |
买入 |
| 09:42:12 |
17.3 |
3 |
1563 |
买入 |
| 09:42:30 |
17.29 |
2 |
1565 |
卖出 |
| 09:42:39 |
17.29 |
9 |
1574 |
卖出 |
| 09:42:48 |
17.29 |
9 |
1583 |
买入 |
| 09:43:03 |
17.29 |
2 |
1585 |
买入 |
| 09:43:09 |
17.29 |
11 |
1596 |
买入 |
| 09:43:12 |
17.29 |
1 |
1597 |
买入 |
| 09:43:15 |
17.29 |
4 |
1601 |
买入 |
| 09:43:18 |
17.28 |
61 |
1662 |
卖出 |
| 09:43:21 |
17.28 |
12 |
1674 |
买入 |
| 09:43:24 |
17.28 |
1 |
1675 |
买入 |
| 09:43:27 |
17.28 |
5 |
1680 |
买入 |
| 09:43:30 |
17.29 |
134 |
1814 |
买入 |
| 09:43:33 |
17.3 |
32 |
1846 |
买入 |
| 09:43:39 |
17.27 |
6 |
1852 |
卖出 |
| 09:43:54 |
17.28 |
2 |
1854 |
卖出 |
| 09:44:03 |
17.29 |
2 |
1856 |
买入 |
| 09:44:24 |
17.29 |
1 |
1857 |
买入 |
| 09:44:48 |
17.28 |
6 |
1863 |
卖出 |
| 09:44:51 |
17.29 |
19 |
1882 |
买入 |
| 09:44:54 |
17.3 |
1 |
1883 |
买入 |
| 09:44:57 |
17.28 |
5 |
1888 |
卖出 |
| 09:45:03 |
17.27 |
13 |
1901 |
卖出 |
| 09:45:06 |
17.32 |
180 |
2081 |
买入 |
| 09:45:09 |
17.33 |
15 |
2096 |
买入 |
| 09:45:12 |
17.33 |
3 |
2099 |
买入 |
| 09:45:15 |
17.33 |
7 |
2106 |
买入 |
| 09:45:30 |
17.33 |
9 |
2115 |
卖出 |
| 09:45:33 |
17.33 |
3 |
2118 |
卖出 |
| 09:45:36 |
17.33 |
3 |
2121 |
卖出 |
| 09:46:09 |
17.31 |
8 |
2129 |
卖出 |
| 09:46:12 |
17.31 |
1 |
2130 |
买入 |
| 09:46:15 |
17.31 |
33 |
2163 |
买入 |
| 09:46:33 |
17.31 |
1 |
2164 |
买入 |
| 09:46:39 |
17.31 |
1 |
2165 |
买入 |
| 09:46:45 |
17.31 |
1 |
2166 |
买入 |
| 09:47:00 |
17.28 |
6 |
2172 |
卖出 |
| 09:47:06 |
17.3 |
2 |
2174 |
买入 |
| 09:47:09 |
17.28 |
6 |
2180 |
卖出 |
| 09:47:15 |
17.3 |
5 |
2185 |
买入 |
| 09:47:24 |
17.3 |
1 |
2186 |
买入 |
| 09:47:36 |
17.3 |
2 |
2188 |
买入 |
| 09:48:12 |
17.28 |
1 |
2189 |
卖出 |
| 09:48:15 |
17.28 |
30 |
2219 |
卖出 |
| 09:48:21 |
17.3 |
2 |
2221 |
买入 |
| 09:48:39 |
17.3 |
12 |
2233 |
买入 |
| 09:48:45 |
17.31 |
1 |
2234 |
买入 |
| 09:48:48 |
17.3 |
11 |
2245 |
卖出 |
| 09:48:51 |
17.3 |
8 |
2253 |
卖出 |
| 09:49:03 |
17.29 |
13 |
2266 |
卖出 |
| 09:49:21 |
17.28 |
10 |
2276 |
卖出 |
| 09:49:27 |
17.29 |
12 |
2288 |
买入 |
| 09:49:36 |
17.29 |
7 |
2295 |
买入 |
| 09:49:39 |
17.29 |
3 |
2298 |
买入 |
| 09:49:42 |
17.27 |
67 |
2365 |
卖出 |
| 09:49:45 |
17.27 |
3 |
2368 |
买入 |
| 09:49:51 |
17.27 |
1 |
2369 |
买入 |
| 09:49:54 |
17.27 |
2 |
2371 |
买入 |
| 09:49:57 |
17.27 |
101 |
2472 |
买入 |
| 09:50:00 |
17.27 |
174 |
2646 |
买入 |
| 09:50:03 |
17.27 |
201 |
2847 |
买入 |
| 09:50:06 |
17.29 |
6 |
2853 |
买入 |
| 09:50:09 |
17.33 |
37 |
2890 |
买入 |
| 09:50:12 |
17.33 |
3 |
2893 |
买入 |
| 09:50:24 |
17.33 |
12 |
2905 |
买入 |
| 09:51:06 |
17.3 |
2 |
2907 |
卖出 |
| 09:51:21 |
17.33 |
28 |
2935 |
买入 |
| 09:51:24 |
17.33 |
4 |
2939 |
买入 |
| 09:51:42 |
17.32 |
16 |
2955 |
卖出 |
| 09:51:54 |
17.32 |
24 |
2979 |
卖出 |
| 09:52:42 |
17.3 |
18 |
2997 |
卖出 |
| 09:53:03 |
17.29 |
3 |
3000 |
卖出 |
| 09:53:06 |
17.28 |
3 |
3003 |
卖出 |
| 09:53:33 |
17.28 |
7 |
3010 |
买入 |
| 09:53:42 |
17.29 |
2 |
3012 |
买入 |
| 09:53:48 |
17.3 |
1 |
3013 |
买入 |
| 09:54:18 |
17.29 |
1 |
3014 |
卖出 |
| 09:54:27 |
17.27 |
4 |
3018 |
卖出 |
| 09:54:45 |
17.27 |
20 |
3038 |
卖出 |
| 09:55:33 |
17.27 |
27 |
3065 |
卖出 |
| 09:56:06 |
17.28 |
3 |
3068 |
卖出 |
| 09:56:21 |
17.28 |
5 |
3073 |
卖出 |
| 09:56:42 |
17.28 |
2 |
3075 |
卖出 |
| 09:56:45 |
17.3 |
5 |
3080 |
买入 |
| 09:56:54 |
17.28 |
4 |
3084 |
卖出 |
| 09:57:03 |
17.29 |
1 |
3085 |
买入 |
| 09:57:57 |
17.3 |
6 |
3091 |
买入 |
| 09:58:00 |
17.29 |
20 |
3111 |
卖出 |
| 09:58:03 |
17.3 |
4 |
3115 |
买入 |
| 09:58:06 |
17.29 |
8 |
3123 |
卖出 |
| 09:58:09 |
17.3 |
1 |
3124 |
买入 |
| 09:58:12 |
17.3 |
4 |
3128 |
买入 |
| 09:58:30 |
17.3 |
1 |
3129 |
卖出 |
| 09:58:48 |
17.3 |
2 |
3131 |
买入 |
| 10:00:09 |
17.28 |
23 |
3154 |
卖出 |
| 10:00:12 |
17.28 |
1 |
3155 |
卖出 |
| 10:00:15 |
17.3 |
5 |
3160 |
买入 |
| 10:00:18 |
17.28 |
1 |
3161 |
卖出 |
| 10:00:21 |
17.3 |
6 |
3167 |
买入 |
| 10:00:24 |
17.29 |
1 |
3168 |
卖出 |
| 10:00:27 |
17.29 |
2 |
3170 |
卖出 |
| 10:00:30 |
17.29 |
2 |
3172 |
卖出 |
| 10:00:57 |
17.28 |
9 |
3181 |
卖出 |
| 10:01:24 |
17.29 |
6 |
3187 |
买入 |
| 10:01:30 |
17.28 |
6 |
3193 |
卖出 |
| 10:01:33 |
17.28 |
10 |
3203 |
卖出 |
| 10:02:00 |
17.28 |
1 |
3204 |
卖出 |
| 10:02:03 |
17.28 |
6 |
3210 |
卖出 |
| 10:02:06 |
17.27 |
1 |
3211 |
卖出 |
| 10:02:09 |
17.27 |
1 |
3212 |
卖出 |
| 10:02:12 |
17.27 |
1 |
3213 |
卖出 |
| 10:02:15 |
17.27 |
1 |
3214 |
卖出 |
| 10:02:18 |
17.27 |
1 |
3215 |
卖出 |
| 10:02:21 |
17.27 |
1 |
3216 |
卖出 |
| 10:02:27 |
17.27 |
4 |
3220 |
卖出 |
| 10:02:33 |
17.28 |
1 |
3221 |
买入 |
| 10:02:51 |
17.27 |
10 |
3231 |
卖出 |
| 10:02:57 |
17.28 |
2 |
3233 |
买入 |
| 10:03:30 |
17.28 |
2 |
3235 |
买入 |
| 10:04:03 |
17.28 |
1 |
3236 |
买入 |
| 10:04:06 |
17.28 |
15 |
3251 |
买入 |
| 10:04:09 |
17.28 |
1 |
3252 |
买入 |
| 10:04:15 |
17.3 |
100 |
3352 |
买入 |
| 10:04:18 |
17.3 |
1 |
3353 |
买入 |
| 10:04:27 |
17.3 |
12 |
3365 |
买入 |
| 10:04:30 |
17.3 |
2 |
3367 |
买入 |
| 10:04:36 |
17.3 |
16 |
3383 |
买入 |
| 10:04:51 |
17.29 |
8 |
3391 |
卖出 |
| 10:05:15 |
17.28 |
3 |
3394 |
卖出 |
| 10:05:27 |
17.3 |
1 |
3395 |
买入 |
| 10:05:39 |
17.3 |
1 |
3396 |
买入 |
| 10:07:39 |
17.3 |
1 |
3397 |
买入 |
| 10:07:57 |
17.28 |
22 |
3419 |
卖出 |
| 10:08:27 |
17.28 |
21 |
3440 |
卖出 |
| 10:08:48 |
17.27 |
21 |
3461 |
卖出 |
| 10:09:15 |
17.28 |
5 |
3466 |
买入 |
| 10:09:42 |
17.3 |
1 |
3467 |
买入 |
| 10:09:54 |
17.28 |
11 |
3478 |
卖出 |
| 10:10:12 |
17.3 |
7 |
3485 |
买入 |
| 10:10:30 |
17.29 |
5 |
3490 |
买入 |
| 10:10:42 |
17.28 |
1 |
3491 |
卖出 |
| 10:11:39 |
17.29 |
1 |
3492 |
买入 |
| 10:12:00 |
17.29 |
1 |
3493 |
买入 |
| 10:12:24 |
17.29 |
1 |
3494 |
买入 |
| 10:12:27 |
17.29 |
14 |
3508 |
买入 |
| 10:13:06 |
17.28 |
25 |
3533 |
卖出 |
| 10:13:36 |
17.29 |
2 |
3535 |
买入 |
| 10:13:39 |
17.29 |
1 |
3536 |
买入 |
| 10:13:48 |
17.28 |
5 |
3541 |
卖出 |
| 10:13:57 |
17.28 |
9 |
3550 |
卖出 |
| 10:14:03 |
17.29 |
2 |
3552 |
买入 |
| 10:14:09 |
17.29 |
2 |
3554 |
买入 |
| 10:14:12 |
17.29 |
3 |
3557 |
买入 |
| 10:14:15 |
17.33 |
117 |
3674 |
买入 |
| 10:14:18 |
17.34 |
5 |
3679 |
买入 |
| 10:14:39 |
17.35 |
5 |
3684 |
买入 |
| 10:15:03 |
17.35 |
3 |
3687 |
买入 |
| 10:15:06 |
17.35 |
5 |
3692 |
卖出 |
| 10:15:12 |
17.34 |
18 |
3710 |
卖出 |
| 10:15:30 |
17.32 |
3 |
3713 |
卖出 |
| 10:15:33 |
17.34 |
60 |
3773 |
买入 |
| 10:15:39 |
17.34 |
2 |
3775 |
卖出 |
| 10:15:42 |
17.34 |
1 |
3776 |
卖出 |
| 10:15:57 |
17.34 |
10 |
3786 |
卖出 |
| 10:16:03 |
17.34 |
30 |
3816 |
卖出 |
| 10:16:09 |
17.34 |
14 |
3830 |
卖出 |
| 10:16:21 |
17.34 |
1 |
3831 |
买入 |
| 10:16:27 |
17.32 |
5 |
3836 |
卖出 |
| 10:16:51 |
17.32 |
2 |
3838 |
买入 |
| 10:16:54 |
17.32 |
2 |
3840 |
买入 |
| 10:17:00 |
17.32 |
1 |
3841 |
买入 |
| 10:17:12 |
17.31 |
10 |
3851 |
卖出 |
| 10:17:15 |
17.32 |
3 |
3854 |
买入 |
| 10:17:27 |
17.32 |
1 |
3855 |
买入 |
| 10:17:45 |
17.31 |
34 |
3889 |
卖出 |
| 10:18:06 |
17.32 |
1 |
3890 |
买入 |
| 10:19:00 |
17.3 |
24 |
3914 |
卖出 |
| 10:19:21 |
17.29 |
3 |
3917 |
卖出 |
| 10:20:42 |
17.29 |
31 |
3948 |
卖出 |
| 10:20:45 |
17.3 |
11 |
3959 |
卖出 |
| 10:21:06 |
17.3 |
10 |
3969 |
卖出 |
| 10:21:24 |
17.3 |
14 |
3983 |
卖出 |
| 10:21:33 |
17.3 |
1 |
3984 |
卖出 |
| 10:21:54 |
17.3 |
29 |
4013 |
卖出 |
| 10:22:18 |
17.29 |
1 |
4014 |
卖出 |
| 10:22:36 |
17.32 |
3 |
4017 |
买入 |
| 10:22:57 |
17.31 |
10 |
4027 |
买入 |
| 10:23:03 |
17.31 |
6 |
4033 |
卖出 |
| 10:23:36 |
17.31 |
4 |
4037 |
卖出 |
| 10:24:21 |
17.31 |
2 |
4039 |
买入 |
| 10:24:27 |
17.31 |
1 |
4040 |
买入 |
| 10:24:42 |
17.3 |
2 |
4042 |
卖出 |
| 10:24:45 |
17.29 |
14 |
4056 |
卖出 |
| 10:25:51 |
17.3 |
4 |
4060 |
卖出 |
| 10:26:24 |
17.3 |
20 |
4080 |
买入 |
| 10:26:27 |
17.29 |
7 |
4087 |
卖出 |
| 10:26:33 |
17.29 |
1 |
4088 |
卖出 |
| 10:26:48 |
17.29 |
1 |
4089 |
卖出 |
| 10:26:57 |
17.29 |
18 |
4107 |
卖出 |
| 10:27:54 |
17.29 |
31 |
4138 |
卖出 |
| 10:28:15 |
17.28 |
20 |
4158 |
卖出 |
| 10:29:00 |
17.3 |
4 |
4162 |
买入 |
| 10:29:15 |
17.28 |
18 |
4180 |
卖出 |