新疆火炬[603080]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
16.88 |
14 |
14 |
集合竞价 |
| 09:15:07 |
16.89 |
15 |
15 |
集合竞价 |
| 09:24:25 |
16.88 |
83 |
83 |
集合竞价 |
| 09:24:31 |
16.8 |
103 |
103 |
集合竞价 |
| 09:24:52 |
16.81 |
111 |
111 |
集合竞价 |
| 09:24:55 |
16.87 |
118 |
118 |
集合竞价 |
| 09:25:04 |
16.81 |
125 |
243 |
卖出 |
| 09:30:02 |
16.86 |
14 |
257 |
买入 |
| 09:30:05 |
16.81 |
27 |
284 |
卖出 |
| 09:30:08 |
16.82 |
13 |
297 |
卖出 |
| 09:30:11 |
16.78 |
53 |
350 |
卖出 |
| 09:30:14 |
16.77 |
46 |
396 |
卖出 |
| 09:30:17 |
16.76 |
14 |
410 |
卖出 |
| 09:30:20 |
16.75 |
46 |
456 |
卖出 |
| 09:30:23 |
16.75 |
5 |
461 |
卖出 |
| 09:30:26 |
16.76 |
86 |
547 |
买入 |
| 09:30:29 |
16.75 |
52 |
599 |
卖出 |
| 09:30:32 |
16.76 |
12 |
611 |
买入 |
| 09:30:35 |
16.73 |
120 |
731 |
卖出 |
| 09:30:38 |
16.73 |
26 |
757 |
卖出 |
| 09:30:41 |
16.75 |
61 |
818 |
卖出 |
| 09:30:44 |
16.76 |
6 |
824 |
买入 |
| 09:30:47 |
16.78 |
3 |
827 |
买入 |
| 09:30:50 |
16.78 |
1 |
828 |
卖出 |
| 09:30:53 |
16.78 |
2 |
830 |
卖出 |
| 09:30:56 |
16.78 |
2 |
832 |
卖出 |
| 09:30:59 |
16.78 |
14 |
846 |
卖出 |
| 09:31:05 |
16.78 |
37 |
883 |
卖出 |
| 09:31:08 |
16.78 |
21 |
904 |
买入 |
| 09:31:11 |
16.77 |
7 |
911 |
卖出 |
| 09:31:14 |
16.78 |
47 |
958 |
卖出 |
| 09:31:17 |
16.8 |
3 |
961 |
卖出 |
| 09:31:20 |
16.78 |
26 |
987 |
卖出 |
| 09:31:23 |
16.78 |
2 |
989 |
卖出 |
| 09:31:26 |
16.8 |
42 |
1031 |
买入 |
| 09:31:29 |
16.78 |
3 |
1034 |
卖出 |
| 09:31:32 |
16.78 |
26 |
1060 |
卖出 |
| 09:31:35 |
16.78 |
7 |
1067 |
卖出 |
| 09:31:38 |
16.79 |
5 |
1072 |
买入 |
| 09:31:41 |
16.79 |
5 |
1077 |
卖出 |
| 09:31:44 |
16.8 |
12 |
1089 |
买入 |
| 09:31:47 |
16.79 |
1 |
1090 |
卖出 |
| 09:31:50 |
16.8 |
12 |
1102 |
买入 |
| 09:31:53 |
16.8 |
13 |
1115 |
买入 |
| 09:31:59 |
16.8 |
1 |
1116 |
买入 |
| 09:32:02 |
16.8 |
15 |
1131 |
买入 |
| 09:32:05 |
16.81 |
21 |
1152 |
买入 |
| 09:32:08 |
16.81 |
22 |
1174 |
买入 |
| 09:32:17 |
16.83 |
11 |
1185 |
买入 |
| 09:32:20 |
16.83 |
8 |
1193 |
卖出 |
| 09:32:23 |
16.81 |
13 |
1206 |
卖出 |
| 09:32:29 |
16.83 |
10 |
1216 |
买入 |
| 09:32:41 |
16.83 |
14 |
1230 |
买入 |
| 09:32:44 |
16.83 |
19 |
1249 |
卖出 |
| 09:32:47 |
16.83 |
3 |
1252 |
买入 |
| 09:32:50 |
16.81 |
87 |
1339 |
卖出 |
| 09:32:53 |
16.81 |
1 |
1340 |
买入 |
| 09:32:56 |
16.81 |
35 |
1375 |
买入 |
| 09:32:59 |
16.83 |
9 |
1384 |
买入 |
| 09:33:02 |
16.83 |
9 |
1393 |
买入 |
| 09:33:05 |
16.83 |
1 |
1394 |
卖出 |
| 09:33:08 |
16.81 |
12 |
1406 |
卖出 |
| 09:33:14 |
16.81 |
5 |
1411 |
卖出 |
| 09:33:26 |
16.81 |
5 |
1416 |
卖出 |
| 09:33:32 |
16.83 |
23 |
1439 |
买入 |
| 09:33:35 |
16.83 |
6 |
1445 |
买入 |
| 09:33:38 |
16.83 |
22 |
1467 |
买入 |
| 09:33:44 |
16.83 |
2 |
1469 |
卖出 |
| 09:33:47 |
16.83 |
5 |
1474 |
卖出 |
| 09:34:05 |
16.82 |
2 |
1476 |
买入 |
| 09:34:08 |
16.82 |
3 |
1479 |
买入 |
| 09:34:11 |
16.81 |
11 |
1490 |
卖出 |
| 09:34:14 |
16.82 |
95 |
1585 |
买入 |
| 09:34:17 |
16.85 |
42 |
1627 |
买入 |
| 09:34:20 |
16.85 |
6 |
1633 |
买入 |
| 09:34:23 |
16.85 |
8 |
1641 |
买入 |
| 09:34:26 |
16.83 |
12 |
1653 |
卖出 |
| 09:34:44 |
16.83 |
4 |
1657 |
买入 |
| 09:34:53 |
16.85 |
3 |
1660 |
买入 |
| 09:34:56 |
16.83 |
3 |
1663 |
卖出 |
| 09:35:08 |
16.83 |
4 |
1667 |
卖出 |
| 09:35:14 |
16.79 |
194 |
1861 |
卖出 |
| 09:35:29 |
16.83 |
50 |
1911 |
买入 |
| 09:35:35 |
16.8 |
10 |
1921 |
卖出 |
| 09:35:38 |
16.83 |
10 |
1931 |
买入 |
| 09:35:44 |
16.81 |
3 |
1934 |
卖出 |
| 09:35:47 |
16.81 |
6 |
1940 |
卖出 |
| 09:35:56 |
16.81 |
23 |
1963 |
卖出 |
| 09:35:59 |
16.81 |
24 |
1987 |
买入 |
| 09:36:05 |
16.83 |
21 |
2008 |
买入 |
| 09:36:11 |
16.85 |
44 |
2052 |
买入 |
| 09:36:14 |
16.83 |
44 |
2096 |
卖出 |
| 09:36:17 |
16.86 |
19 |
2115 |
买入 |
| 09:36:20 |
16.86 |
10 |
2125 |
买入 |
| 09:36:23 |
16.87 |
23 |
2148 |
买入 |
| 09:36:26 |
16.87 |
7 |
2155 |
买入 |
| 09:36:29 |
16.87 |
4 |
2159 |
买入 |
| 09:36:32 |
16.87 |
24 |
2183 |
买入 |
| 09:36:35 |
16.87 |
1 |
2184 |
买入 |
| 09:36:38 |
16.85 |
20 |
2204 |
卖出 |
| 09:36:50 |
16.87 |
84 |
2288 |
买入 |
| 09:36:53 |
16.87 |
3 |
2291 |
卖出 |
| 09:36:56 |
16.87 |
3 |
2294 |
买入 |
| 09:37:02 |
16.88 |
115 |
2409 |
买入 |
| 09:37:11 |
16.88 |
1 |
2410 |
买入 |
| 09:37:20 |
16.86 |
10 |
2420 |
卖出 |
| 09:37:23 |
16.85 |
2 |
2422 |
卖出 |
| 09:37:38 |
16.86 |
4 |
2426 |
卖出 |
| 09:37:47 |
16.87 |
1 |
2427 |
买入 |
| 09:37:53 |
16.87 |
2 |
2429 |
买入 |
| 09:37:56 |
16.86 |
5 |
2434 |
卖出 |
| 09:38:08 |
16.85 |
45 |
2479 |
卖出 |
| 09:38:11 |
16.85 |
29 |
2508 |
买入 |
| 09:38:14 |
16.85 |
1 |
2509 |
买入 |
| 09:38:20 |
16.85 |
4 |
2513 |
买入 |
| 09:38:23 |
16.83 |
65 |
2578 |
卖出 |
| 09:38:26 |
16.83 |
38 |
2616 |
卖出 |
| 09:38:29 |
16.86 |
72 |
2688 |
买入 |
| 09:38:32 |
16.86 |
2 |
2690 |
买入 |
| 09:38:35 |
16.85 |
7 |
2697 |
卖出 |
| 09:38:38 |
16.85 |
11 |
2708 |
卖出 |
| 09:38:50 |
16.86 |
3 |
2711 |
买入 |
| 09:38:53 |
16.85 |
3 |
2714 |
卖出 |
| 09:38:59 |
16.85 |
2 |
2716 |
卖出 |
| 09:39:05 |
16.85 |
50 |
2766 |
卖出 |
| 09:39:14 |
16.84 |
1 |
2767 |
卖出 |
| 09:39:17 |
16.84 |
5 |
2772 |
买入 |
| 09:39:20 |
16.84 |
14 |
2786 |
买入 |
| 09:39:26 |
16.86 |
2 |
2788 |
买入 |
| 09:39:35 |
16.85 |
5 |
2793 |
卖出 |
| 09:39:50 |
16.84 |
41 |
2834 |
卖出 |
| 09:39:59 |
16.85 |
6 |
2840 |
买入 |
| 09:40:02 |
16.85 |
4 |
2844 |
卖出 |
| 09:40:05 |
16.85 |
5 |
2849 |
卖出 |
| 09:40:17 |
16.85 |
20 |
2869 |
卖出 |
| 09:40:20 |
16.86 |
5 |
2874 |
买入 |
| 09:40:23 |
16.85 |
6 |
2880 |
卖出 |
| 09:40:29 |
16.86 |
68 |
2948 |
买入 |
| 09:40:32 |
16.86 |
89 |
3037 |
买入 |
| 09:40:35 |
16.88 |
77 |
3114 |
买入 |
| 09:40:38 |
16.9 |
75 |
3189 |
买入 |
| 09:40:41 |
16.9 |
13 |
3202 |
买入 |
| 09:40:47 |
16.89 |
10 |
3212 |
卖出 |
| 09:40:50 |
16.9 |
17 |
3229 |
买入 |
| 09:40:53 |
16.89 |
2 |
3231 |
卖出 |
| 09:40:56 |
16.89 |
5 |
3236 |
卖出 |
| 09:40:59 |
16.89 |
1 |
3237 |
卖出 |
| 09:41:05 |
16.9 |
114 |
3351 |
买入 |
| 09:41:08 |
16.89 |
25 |
3376 |
卖出 |
| 09:41:11 |
16.9 |
36 |
3412 |
买入 |
| 09:41:17 |
16.9 |
14 |
3426 |
卖出 |
| 09:41:20 |
16.9 |
7 |
3433 |
买入 |
| 09:41:26 |
16.9 |
31 |
3464 |
买入 |
| 09:41:29 |
16.9 |
6 |
3470 |
买入 |
| 09:41:35 |
16.89 |
9 |
3479 |
卖出 |
| 09:41:38 |
16.9 |
4 |
3483 |
买入 |
| 09:41:41 |
16.9 |
25 |
3508 |
买入 |
| 09:41:44 |
16.92 |
44 |
3552 |
买入 |
| 09:41:47 |
16.92 |
40 |
3592 |
买入 |
| 09:41:50 |
16.93 |
59 |
3651 |
买入 |
| 09:41:56 |
16.92 |
10 |
3661 |
卖出 |
| 09:42:02 |
16.91 |
112 |
3773 |
卖出 |
| 09:42:05 |
16.91 |
3 |
3776 |
买入 |
| 09:42:08 |
16.91 |
7 |
3783 |
卖出 |
| 09:42:11 |
16.93 |
23 |
3806 |
买入 |
| 09:42:20 |
16.93 |
9 |
3815 |
买入 |
| 09:42:26 |
16.91 |
1 |
3816 |
卖出 |
| 09:42:29 |
16.93 |
87 |
3903 |
买入 |
| 09:42:32 |
16.92 |
2 |
3905 |
买入 |
| 09:42:35 |
16.93 |
7 |
3912 |
买入 |
| 09:42:41 |
16.92 |
4 |
3916 |
卖出 |
| 09:42:44 |
16.91 |
1 |
3917 |
卖出 |
| 09:42:47 |
16.91 |
38 |
3955 |
卖出 |
| 09:42:50 |
16.91 |
3 |
3958 |
卖出 |
| 09:42:59 |
16.91 |
4 |
3962 |
卖出 |
| 09:43:02 |
16.92 |
16 |
3978 |
买入 |
| 09:43:14 |
16.92 |
9 |
3987 |
买入 |
| 09:43:17 |
16.93 |
21 |
4008 |
买入 |
| 09:43:20 |
16.91 |
12 |
4020 |
卖出 |
| 09:43:23 |
16.92 |
4 |
4024 |
买入 |
| 09:43:26 |
16.93 |
14 |
4038 |
买入 |
| 09:43:29 |
16.93 |
17 |
4055 |
买入 |
| 09:43:32 |
16.91 |
10 |
4065 |
卖出 |
| 09:43:38 |
16.93 |
30 |
4095 |
买入 |
| 09:43:41 |
16.93 |
2 |
4097 |
买入 |
| 09:43:47 |
16.93 |
1 |
4098 |
买入 |
| 09:43:50 |
16.93 |
34 |
4132 |
买入 |
| 09:43:53 |
16.93 |
10 |
4142 |
买入 |
| 09:43:56 |
16.92 |
15 |
4157 |
卖出 |
| 09:44:02 |
16.93 |
2 |
4159 |
买入 |
| 09:44:05 |
16.93 |
22 |
4181 |
买入 |
| 09:44:14 |
16.93 |
1 |
4182 |
买入 |
| 09:44:17 |
16.92 |
1 |
4183 |
卖出 |
| 09:44:20 |
16.93 |
5 |
4188 |
买入 |
| 09:44:23 |
16.93 |
16 |
4204 |
买入 |
| 09:44:26 |
16.93 |
2 |
4206 |
买入 |
| 09:44:29 |
16.93 |
36 |
4242 |
买入 |
| 09:44:32 |
16.92 |
38 |
4280 |
卖出 |
| 09:44:35 |
16.92 |
155 |
4435 |
卖出 |
| 09:44:38 |
16.93 |
57 |
4492 |
买入 |
| 09:44:41 |
16.92 |
1 |
4493 |
买入 |
| 09:44:47 |
16.92 |
5 |
4498 |
买入 |
| 09:44:56 |
16.93 |
16 |
4514 |
买入 |
| 09:44:59 |
16.93 |
4 |
4518 |
买入 |
| 09:45:02 |
16.93 |
2 |
4520 |
买入 |
| 09:45:05 |
16.93 |
8 |
4528 |
买入 |
| 09:45:08 |
16.94 |
2 |
4530 |
买入 |
| 09:45:14 |
16.94 |
42 |
4572 |
买入 |
| 09:45:17 |
16.94 |
33 |
4605 |
买入 |
| 09:45:20 |
16.93 |
9 |
4614 |
卖出 |
| 09:45:23 |
16.94 |
24 |
4638 |
买入 |
| 09:45:29 |
16.94 |
1 |
4639 |
买入 |
| 09:45:32 |
16.94 |
6 |
4645 |
买入 |
| 09:45:41 |
16.94 |
1 |
4646 |
买入 |
| 09:45:47 |
16.93 |
10 |
4656 |
卖出 |
| 09:45:50 |
16.93 |
50 |
4706 |
卖出 |
| 09:45:56 |
16.93 |
9 |
4715 |
买入 |
| 09:45:59 |
16.92 |
20 |
4735 |
卖出 |
| 09:46:08 |
16.92 |
5 |
4740 |
买入 |
| 09:46:11 |
16.92 |
1 |
4741 |
买入 |
| 09:46:17 |
16.92 |
1 |
4742 |
买入 |
| 09:46:23 |
16.91 |
4 |
4746 |
卖出 |
| 09:46:26 |
16.91 |
41 |
4787 |
卖出 |
| 09:46:29 |
16.91 |
25 |
4812 |
卖出 |
| 09:46:41 |
16.9 |
15 |
4827 |
卖出 |
| 09:46:44 |
16.91 |
1 |
4828 |
买入 |
| 09:46:47 |
16.91 |
5 |
4833 |
买入 |
| 09:46:50 |
16.9 |
1 |
4834 |
卖出 |
| 09:46:56 |
16.9 |
17 |
4851 |
卖出 |
| 09:46:59 |
16.9 |
91 |
4942 |
卖出 |
| 09:47:02 |
16.9 |
5 |
4947 |
卖出 |
| 09:47:05 |
16.9 |
49 |
4996 |
卖出 |
| 09:47:08 |
16.9 |
19 |
5015 |
卖出 |
| 09:47:11 |
16.89 |
21 |
5036 |
卖出 |
| 09:47:14 |
16.89 |
1 |
5037 |
卖出 |
| 09:47:17 |
16.89 |
14 |
5051 |
卖出 |
| 09:47:20 |
16.89 |
1 |
5052 |
卖出 |
| 09:47:23 |
16.89 |
2 |
5054 |
卖出 |
| 09:47:26 |
16.89 |
6 |
5060 |
卖出 |
| 09:47:29 |
16.88 |
10 |
5070 |
卖出 |
| 09:47:32 |
16.88 |
32 |
5102 |
卖出 |
| 09:47:38 |
16.88 |
10 |
5112 |
卖出 |
| 09:47:41 |
16.88 |
12 |
5124 |
卖出 |
| 09:47:50 |
16.88 |
5 |
5129 |
买入 |
| 09:48:02 |
16.89 |
115 |
5244 |
买入 |
| 09:48:05 |
16.9 |
6 |
5250 |
买入 |
| 09:48:14 |
16.89 |
2 |
5252 |
卖出 |
| 09:48:17 |
16.89 |
3 |
5255 |
卖出 |
| 09:48:20 |
16.89 |
1 |
5256 |
卖出 |
| 09:48:26 |
16.89 |
5 |
5261 |
卖出 |
| 09:48:29 |
16.89 |
3 |
5264 |
卖出 |
| 09:48:32 |
16.89 |
5 |
5269 |
卖出 |
| 09:48:35 |
16.9 |
6 |
5275 |
买入 |
| 09:48:41 |
16.89 |
23 |
5298 |
卖出 |
| 09:48:53 |
16.89 |
10 |
5308 |
买入 |
| 09:49:14 |
16.88 |
3 |
5311 |
卖出 |
| 09:49:17 |
16.88 |
20 |
5331 |
卖出 |
| 09:49:23 |
16.88 |
26 |
5357 |
买入 |
| 09:49:26 |
16.88 |
10 |
5367 |
买入 |
| 09:49:29 |
16.88 |
30 |
5397 |
买入 |
| 09:49:50 |
16.89 |
2 |
5399 |
买入 |
| 09:50:20 |
16.87 |
1 |
5400 |
卖出 |
| 09:50:23 |
16.87 |
11 |
5411 |
卖出 |
| 09:50:26 |
16.88 |
11 |
5422 |
买入 |
| 09:50:29 |
16.88 |
2 |
5424 |
买入 |
| 09:50:32 |
16.88 |
11 |
5435 |
买入 |
| 09:50:35 |
16.88 |
4 |
5439 |
买入 |
| 09:50:38 |
16.88 |
17 |
5456 |
买入 |
| 09:50:50 |
16.88 |
4 |
5460 |
卖出 |
| 09:51:02 |
16.88 |
1 |
5461 |
卖出 |
| 09:51:05 |
16.89 |
10 |
5471 |
买入 |
| 09:51:08 |
16.87 |
35 |
5506 |
卖出 |
| 09:51:14 |
16.89 |
23 |
5529 |
买入 |
| 09:51:20 |
16.89 |
47 |
5576 |
卖出 |
| 09:51:29 |
16.89 |
10 |
5586 |
买入 |
| 09:51:41 |
16.89 |
5 |
5591 |
买入 |
| 09:51:47 |
16.89 |
4 |
5595 |
买入 |
| 09:51:50 |
16.89 |
3 |
5598 |
买入 |
| 09:52:02 |
16.89 |
1 |
5599 |
买入 |
| 09:52:05 |
16.88 |
1 |
5600 |
卖出 |
| 09:52:08 |
16.87 |
15 |
5615 |
卖出 |
| 09:52:17 |
16.88 |
5 |
5620 |
买入 |
| 09:52:20 |
16.87 |
10 |
5630 |
卖出 |
| 09:52:23 |
16.87 |
49 |
5679 |
卖出 |
| 09:52:26 |
16.87 |
22 |
5701 |
买入 |
| 09:52:29 |
16.87 |
3 |
5704 |
买入 |
| 09:52:35 |
16.87 |
2 |
5706 |
卖出 |
| 09:52:38 |
16.86 |
50 |
5756 |
卖出 |
| 09:52:53 |
16.87 |
6 |
5762 |
买入 |
| 09:52:56 |
16.87 |
6 |
5768 |
卖出 |
| 09:52:59 |
16.88 |
2 |
5770 |
买入 |
| 09:53:02 |
16.88 |
2 |
5772 |
买入 |
| 09:53:17 |
16.88 |
4 |
5776 |
卖出 |
| 09:53:23 |
16.88 |
4 |
5780 |
买入 |
| 09:53:26 |
16.88 |
2 |
5782 |
卖出 |
| 09:53:29 |
16.88 |
1 |
5783 |
卖出 |
| 09:53:38 |
16.88 |
11 |
5794 |
卖出 |
| 09:53:44 |
16.88 |
1 |
5795 |
卖出 |
| 09:53:47 |
16.88 |
16 |
5811 |
卖出 |
| 09:53:50 |
16.88 |
30 |
5841 |
卖出 |