火炬电子[603678]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
61.04 |
1 |
1 |
集合竞价 |
| 09:15:07 |
60.77 |
1 |
1 |
集合竞价 |
| 09:15:13 |
60.75 |
2 |
2 |
集合竞价 |
| 09:15:16 |
60.45 |
6 |
6 |
集合竞价 |
| 09:15:31 |
61.45 |
41 |
41 |
集合竞价 |
| 09:18:25 |
60.56 |
5 |
5 |
集合竞价 |
| 09:18:43 |
60.51 |
5 |
5 |
集合竞价 |
| 09:19:37 |
60.53 |
5 |
5 |
集合竞价 |
| 09:24:37 |
60.52 |
59 |
59 |
集合竞价 |
| 09:25:04 |
60.52 |
71 |
130 |
卖出 |
| 09:30:02 |
60.53 |
22 |
152 |
买入 |
| 09:30:05 |
60.52 |
47 |
199 |
卖出 |
| 09:30:08 |
60.56 |
49 |
248 |
买入 |
| 09:30:11 |
60.56 |
47 |
295 |
卖出 |
| 09:30:14 |
60.68 |
19 |
314 |
买入 |
| 09:30:17 |
60.6 |
45 |
359 |
卖出 |
| 09:30:20 |
60.6 |
4 |
363 |
卖出 |
| 09:30:23 |
60.56 |
48 |
411 |
卖出 |
| 09:30:26 |
60.57 |
12 |
423 |
买入 |
| 09:30:29 |
60.6 |
12 |
435 |
买入 |
| 09:30:32 |
60.58 |
15 |
450 |
卖出 |
| 09:30:35 |
60.6 |
13 |
463 |
买入 |
| 09:30:38 |
60.6 |
10 |
473 |
买入 |
| 09:30:41 |
60.6 |
42 |
515 |
买入 |
| 09:30:44 |
60.73 |
28 |
543 |
买入 |
| 09:30:47 |
60.73 |
1 |
544 |
买入 |
| 09:30:50 |
60.72 |
38 |
582 |
买入 |
| 09:30:53 |
60.73 |
70 |
652 |
买入 |
| 09:30:56 |
60.73 |
41 |
693 |
买入 |
| 09:30:59 |
60.73 |
66 |
759 |
卖出 |
| 09:31:02 |
60.61 |
16 |
775 |
买入 |
| 09:31:05 |
60.89 |
3 |
778 |
买入 |
| 09:31:08 |
60.89 |
52 |
830 |
买入 |
| 09:31:11 |
60.76 |
19 |
849 |
卖出 |
| 09:31:14 |
60.76 |
5 |
854 |
买入 |
| 09:31:17 |
60.67 |
2 |
856 |
卖出 |
| 09:31:20 |
60.76 |
6 |
862 |
买入 |
| 09:31:23 |
60.76 |
10 |
872 |
买入 |
| 09:31:26 |
60.75 |
2 |
874 |
卖出 |
| 09:31:29 |
60.67 |
12 |
886 |
卖出 |
| 09:31:32 |
60.76 |
1 |
887 |
买入 |
| 09:31:35 |
60.75 |
5 |
892 |
卖出 |
| 09:31:41 |
60.75 |
7 |
899 |
买入 |
| 09:31:44 |
60.68 |
37 |
936 |
卖出 |
| 09:31:47 |
60.75 |
21 |
957 |
买入 |
| 09:31:50 |
60.74 |
3 |
960 |
买入 |
| 09:31:53 |
60.74 |
12 |
972 |
买入 |
| 09:31:56 |
60.75 |
2 |
974 |
买入 |
| 09:31:59 |
60.74 |
5 |
979 |
买入 |
| 09:32:02 |
60.75 |
111 |
1090 |
买入 |
| 09:32:05 |
60.77 |
65 |
1155 |
买入 |
| 09:32:08 |
60.86 |
30 |
1185 |
买入 |
| 09:32:11 |
60.88 |
15 |
1200 |
买入 |
| 09:32:14 |
60.86 |
41 |
1241 |
卖出 |
| 09:32:17 |
60.85 |
13 |
1254 |
卖出 |
| 09:32:20 |
60.84 |
5 |
1259 |
买入 |
| 09:32:23 |
60.77 |
6 |
1265 |
卖出 |
| 09:32:29 |
60.76 |
11 |
1276 |
卖出 |
| 09:32:32 |
60.75 |
43 |
1319 |
卖出 |
| 09:32:35 |
60.74 |
5 |
1324 |
买入 |
| 09:32:41 |
60.74 |
1 |
1325 |
买入 |
| 09:32:44 |
60.76 |
14 |
1339 |
买入 |
| 09:32:47 |
60.76 |
26 |
1365 |
卖出 |
| 09:32:50 |
60.81 |
42 |
1407 |
买入 |
| 09:32:53 |
60.81 |
21 |
1428 |
买入 |
| 09:32:56 |
60.7 |
136 |
1564 |
卖出 |
| 09:32:59 |
60.84 |
7 |
1571 |
买入 |
| 09:33:02 |
60.84 |
1 |
1572 |
买入 |
| 09:33:05 |
60.69 |
21 |
1593 |
卖出 |
| 09:33:08 |
60.83 |
1 |
1594 |
买入 |
| 09:33:11 |
60.71 |
58 |
1652 |
卖出 |
| 09:33:14 |
60.8 |
6 |
1658 |
买入 |
| 09:33:17 |
60.8 |
5 |
1663 |
买入 |
| 09:33:20 |
60.85 |
62 |
1725 |
买入 |
| 09:33:23 |
60.78 |
65 |
1790 |
卖出 |
| 09:33:26 |
60.86 |
28 |
1818 |
买入 |
| 09:33:29 |
60.86 |
13 |
1831 |
卖出 |
| 09:33:38 |
60.8 |
1 |
1832 |
卖出 |
| 09:33:41 |
60.83 |
4 |
1836 |
买入 |
| 09:33:44 |
60.79 |
2 |
1838 |
卖出 |
| 09:33:47 |
60.78 |
14 |
1852 |
卖出 |
| 09:33:50 |
60.78 |
1 |
1853 |
买入 |
| 09:33:56 |
60.79 |
4 |
1857 |
买入 |
| 09:33:59 |
60.79 |
1 |
1858 |
买入 |
| 09:34:02 |
60.79 |
16 |
1874 |
买入 |
| 09:34:05 |
60.77 |
28 |
1902 |
卖出 |
| 09:34:08 |
60.76 |
25 |
1927 |
卖出 |
| 09:34:11 |
60.78 |
38 |
1965 |
买入 |
| 09:34:14 |
60.75 |
6 |
1971 |
卖出 |
| 09:34:17 |
60.75 |
4 |
1975 |
卖出 |
| 09:34:20 |
60.71 |
9 |
1984 |
卖出 |
| 09:34:23 |
60.71 |
9 |
1993 |
卖出 |
| 09:34:26 |
60.66 |
38 |
2031 |
卖出 |
| 09:34:29 |
60.65 |
2 |
2033 |
卖出 |
| 09:34:32 |
60.69 |
4 |
2037 |
买入 |
| 09:34:38 |
60.65 |
14 |
2051 |
买入 |
| 09:34:41 |
60.65 |
3 |
2054 |
买入 |
| 09:34:44 |
60.62 |
10 |
2064 |
卖出 |
| 09:34:47 |
60.59 |
56 |
2120 |
卖出 |
| 09:34:50 |
60.6 |
8 |
2128 |
买入 |
| 09:34:53 |
60.59 |
5 |
2133 |
卖出 |
| 09:34:59 |
60.58 |
13 |
2146 |
买入 |
| 09:35:02 |
60.6 |
33 |
2179 |
买入 |
| 09:35:05 |
60.56 |
64 |
2243 |
卖出 |
| 09:35:08 |
60.6 |
17 |
2260 |
买入 |
| 09:35:11 |
60.56 |
22 |
2282 |
卖出 |
| 09:35:14 |
60.58 |
3 |
2285 |
买入 |
| 09:35:17 |
60.58 |
4 |
2289 |
买入 |
| 09:35:20 |
60.56 |
42 |
2331 |
卖出 |
| 09:35:23 |
60.54 |
21 |
2352 |
卖出 |
| 09:35:26 |
60.55 |
33 |
2385 |
买入 |
| 09:35:29 |
60.56 |
4 |
2389 |
卖出 |
| 09:35:32 |
60.54 |
23 |
2412 |
卖出 |
| 09:35:35 |
60.56 |
18 |
2430 |
买入 |
| 09:35:38 |
60.54 |
16 |
2446 |
卖出 |
| 09:35:41 |
60.54 |
10 |
2456 |
卖出 |
| 09:35:44 |
60.53 |
13 |
2469 |
卖出 |
| 09:35:47 |
60.52 |
25 |
2494 |
卖出 |
| 09:35:50 |
60.52 |
35 |
2529 |
买入 |
| 09:35:53 |
60.51 |
15 |
2544 |
卖出 |
| 09:35:56 |
60.52 |
4 |
2548 |
买入 |
| 09:35:59 |
60.51 |
6 |
2554 |
卖出 |
| 09:36:02 |
60.5 |
29 |
2583 |
卖出 |
| 09:36:05 |
60.51 |
18 |
2601 |
买入 |
| 09:36:08 |
60.51 |
22 |
2623 |
买入 |
| 09:36:11 |
60.5 |
50 |
2673 |
卖出 |
| 09:36:14 |
60.49 |
78 |
2751 |
卖出 |
| 09:36:17 |
60.45 |
93 |
2844 |
卖出 |
| 09:36:20 |
60.43 |
31 |
2875 |
卖出 |
| 09:36:23 |
60.4 |
22 |
2897 |
卖出 |
| 09:36:26 |
60.41 |
33 |
2930 |
买入 |
| 09:36:29 |
60.39 |
33 |
2963 |
卖出 |
| 09:36:32 |
60.36 |
10 |
2973 |
卖出 |
| 09:36:35 |
60.39 |
19 |
2992 |
买入 |
| 09:36:38 |
60.44 |
104 |
3096 |
买入 |
| 09:36:41 |
60.48 |
16 |
3112 |
买入 |
| 09:36:44 |
60.42 |
61 |
3173 |
卖出 |
| 09:36:47 |
60.4 |
96 |
3269 |
卖出 |
| 09:36:50 |
60.4 |
2 |
3271 |
买入 |
| 09:36:53 |
60.4 |
30 |
3301 |
买入 |
| 09:36:56 |
60.4 |
55 |
3356 |
买入 |
| 09:36:59 |
60.4 |
13 |
3369 |
买入 |
| 09:37:02 |
60.36 |
35 |
3404 |
卖出 |
| 09:37:05 |
60.4 |
20 |
3424 |
买入 |
| 09:37:08 |
60.39 |
695 |
4119 |
卖出 |
| 09:37:11 |
60.38 |
49 |
4168 |
卖出 |
| 09:37:14 |
60.36 |
18 |
4186 |
卖出 |
| 09:37:17 |
60.35 |
13 |
4199 |
卖出 |
| 09:37:20 |
60.31 |
28 |
4227 |
卖出 |
| 09:37:23 |
60.31 |
8 |
4235 |
卖出 |
| 09:37:26 |
60.32 |
10 |
4245 |
买入 |
| 09:37:29 |
60.31 |
1 |
4246 |
卖出 |
| 09:37:32 |
60.32 |
48 |
4294 |
买入 |
| 09:37:35 |
60.3 |
35 |
4329 |
卖出 |
| 09:37:38 |
60.3 |
26 |
4355 |
卖出 |
| 09:37:41 |
60.31 |
8 |
4363 |
买入 |
| 09:37:44 |
60.3 |
7 |
4370 |
卖出 |
| 09:37:47 |
60.3 |
9 |
4379 |
卖出 |
| 09:37:50 |
60.28 |
23 |
4402 |
卖出 |
| 09:37:53 |
60.3 |
28 |
4430 |
买入 |
| 09:37:56 |
60.28 |
5 |
4435 |
卖出 |
| 09:37:59 |
60.28 |
24 |
4459 |
卖出 |
| 09:38:02 |
60.27 |
10 |
4469 |
卖出 |
| 09:38:05 |
60.28 |
13 |
4482 |
买入 |
| 09:38:08 |
60.28 |
13 |
4495 |
买入 |
| 09:38:11 |
60.28 |
11 |
4506 |
买入 |
| 09:38:14 |
60.28 |
3 |
4509 |
买入 |
| 09:38:17 |
60.29 |
10 |
4519 |
买入 |
| 09:38:20 |
60.26 |
7 |
4526 |
卖出 |
| 09:38:23 |
60.25 |
27 |
4553 |
卖出 |
| 09:38:26 |
60.24 |
17 |
4570 |
卖出 |
| 09:38:29 |
60.21 |
69 |
4639 |
卖出 |
| 09:38:32 |
60.2 |
7 |
4646 |
卖出 |
| 09:38:35 |
60.2 |
37 |
4683 |
卖出 |
| 09:38:38 |
60.21 |
22 |
4705 |
买入 |
| 09:38:41 |
60.2 |
9 |
4714 |
卖出 |
| 09:38:44 |
60.16 |
29 |
4743 |
卖出 |
| 09:38:47 |
60.17 |
9 |
4752 |
买入 |
| 09:38:50 |
60.16 |
3 |
4755 |
卖出 |
| 09:38:53 |
60.16 |
27 |
4782 |
卖出 |
| 09:38:56 |
60.11 |
56 |
4838 |
卖出 |
| 09:38:59 |
60.16 |
5 |
4843 |
买入 |
| 09:39:02 |
60.11 |
60 |
4903 |
卖出 |
| 09:39:05 |
60.1 |
45 |
4948 |
卖出 |
| 09:39:08 |
60.11 |
13 |
4961 |
买入 |
| 09:39:11 |
60.1 |
42 |
5003 |
卖出 |
| 09:39:14 |
60.08 |
17 |
5020 |
卖出 |
| 09:39:17 |
60.1 |
40 |
5060 |
买入 |
| 09:39:20 |
60.09 |
65 |
5125 |
卖出 |
| 09:39:23 |
60.08 |
28 |
5153 |
卖出 |
| 09:39:26 |
60.02 |
197 |
5350 |
卖出 |
| 09:39:29 |
60.02 |
35 |
5385 |
卖出 |
| 09:39:32 |
60.02 |
77 |
5462 |
卖出 |
| 09:39:35 |
60.02 |
97 |
5559 |
卖出 |
| 09:39:38 |
60.02 |
9 |
5568 |
买入 |
| 09:39:41 |
60.03 |
1 |
5569 |
买入 |
| 09:39:44 |
60.01 |
131 |
5700 |
卖出 |
| 09:39:47 |
60 |
175 |
5875 |
卖出 |
| 09:39:50 |
59.99 |
81 |
5956 |
卖出 |
| 09:39:53 |
59.95 |
31 |
5987 |
卖出 |
| 09:39:56 |
59.79 |
150 |
6137 |
卖出 |
| 09:39:59 |
59.8 |
57 |
6194 |
买入 |
| 09:40:02 |
59.8 |
33 |
6227 |
买入 |
| 09:40:05 |
59.71 |
69 |
6296 |
卖出 |
| 09:40:08 |
59.8 |
73 |
6369 |
买入 |
| 09:40:11 |
59.69 |
21 |
6390 |
卖出 |
| 09:40:14 |
59.72 |
81 |
6471 |
买入 |
| 09:40:17 |
59.67 |
28 |
6499 |
卖出 |
| 09:40:20 |
59.79 |
237 |
6736 |
买入 |
| 09:40:23 |
59.69 |
48 |
6784 |
卖出 |
| 09:40:26 |
59.65 |
97 |
6881 |
卖出 |
| 09:40:29 |
59.59 |
61 |
6942 |
卖出 |
| 09:40:32 |
59.65 |
57 |
6999 |
买入 |
| 09:40:35 |
59.53 |
53 |
7052 |
卖出 |
| 09:40:38 |
59.56 |
60 |
7112 |
买入 |
| 09:40:41 |
59.54 |
106 |
7218 |
卖出 |
| 09:40:44 |
59.56 |
62 |
7280 |
买入 |
| 09:40:47 |
59.51 |
70 |
7350 |
卖出 |
| 09:40:50 |
59.53 |
29 |
7379 |
买入 |
| 09:40:53 |
59.44 |
92 |
7471 |
卖出 |
| 09:40:56 |
59.45 |
62 |
7533 |
买入 |
| 09:40:59 |
59.38 |
81 |
7614 |
卖出 |
| 09:41:02 |
59.38 |
46 |
7660 |
卖出 |
| 09:41:05 |
59.28 |
65 |
7725 |
卖出 |
| 09:41:08 |
59.34 |
42 |
7767 |
买入 |
| 09:41:11 |
59.33 |
41 |
7808 |
卖出 |
| 09:41:14 |
59.27 |
123 |
7931 |
卖出 |
| 09:41:17 |
59.25 |
106 |
8037 |
卖出 |
| 09:41:20 |
59.28 |
29 |
8066 |
买入 |
| 09:41:23 |
59.28 |
24 |
8090 |
买入 |
| 09:41:26 |
59.18 |
88 |
8178 |
卖出 |
| 09:41:29 |
59.18 |
34 |
8212 |
买入 |
| 09:41:32 |
59.25 |
12 |
8224 |
买入 |
| 09:41:35 |
59.25 |
73 |
8297 |
买入 |
| 09:41:38 |
59.22 |
45 |
8342 |
卖出 |
| 09:41:41 |
59.21 |
50 |
8392 |
卖出 |
| 09:41:44 |
59.18 |
35 |
8427 |
卖出 |
| 09:41:47 |
59.26 |
411 |
8838 |
买入 |
| 09:41:50 |
59.31 |
88 |
8926 |
买入 |
| 09:41:53 |
59.32 |
45 |
8971 |
买入 |
| 09:41:56 |
59.33 |
38 |
9009 |
买入 |
| 09:41:59 |
59.34 |
73 |
9082 |
买入 |
| 09:42:02 |
59.35 |
139 |
9221 |
买入 |
| 09:42:05 |
59.35 |
32 |
9253 |
卖出 |
| 09:42:08 |
59.31 |
68 |
9321 |
卖出 |
| 09:42:11 |
59.36 |
54 |
9375 |
买入 |
| 09:42:14 |
59.38 |
55 |
9430 |
买入 |
| 09:42:17 |
59.38 |
4 |
9434 |
买入 |
| 09:42:20 |
59.38 |
18 |
9452 |
买入 |
| 09:42:23 |
59.38 |
6 |
9458 |
买入 |
| 09:42:26 |
59.38 |
7 |
9465 |
卖出 |
| 09:42:29 |
59.45 |
6 |
9471 |
买入 |
| 09:42:32 |
59.45 |
21 |
9492 |
买入 |
| 09:42:35 |
59.5 |
88 |
9580 |
买入 |
| 09:42:38 |
59.41 |
4 |
9584 |
卖出 |
| 09:42:41 |
59.37 |
150 |
9734 |
卖出 |
| 09:42:44 |
59.32 |
25 |
9759 |
卖出 |
| 09:42:47 |
59.31 |
20 |
9779 |
卖出 |
| 09:42:50 |
59.35 |
31 |
9810 |
买入 |
| 09:42:53 |
59.3 |
91 |
9901 |
卖出 |
| 09:42:56 |
59.31 |
41 |
9942 |
买入 |
| 09:42:59 |
59.3 |
27 |
9969 |
卖出 |
| 09:43:02 |
59.3 |
23 |
9992 |
卖出 |
| 09:43:05 |
59.3 |
31 |
10023 |
卖出 |
| 09:43:08 |
59.32 |
26 |
10049 |
买入 |
| 09:43:11 |
59.3 |
55 |
10104 |
卖出 |
| 09:43:14 |
59.33 |
31 |
10135 |
买入 |
| 09:43:17 |
59.31 |
53 |
10188 |
卖出 |
| 09:43:20 |
59.32 |
11 |
10199 |
买入 |
| 09:43:23 |
59.3 |
63 |
10262 |
卖出 |
| 09:43:26 |
59.27 |
215 |
10477 |
卖出 |
| 09:43:29 |
59.27 |
70 |
10547 |
买入 |
| 09:43:32 |
59.23 |
9 |
10556 |
卖出 |
| 09:43:35 |
59.21 |
86 |
10642 |
卖出 |
| 09:43:38 |
59.22 |
19 |
10661 |
买入 |
| 09:43:41 |
59.21 |
83 |
10744 |
卖出 |
| 09:43:44 |
59.21 |
16 |
10760 |
卖出 |
| 09:43:47 |
59.21 |
23 |
10783 |
卖出 |
| 09:43:50 |
59.26 |
38 |
10821 |
买入 |
| 09:43:53 |
59.26 |
17 |
10838 |
卖出 |
| 09:43:56 |
59.22 |
31 |
10869 |
卖出 |
| 09:43:59 |
59.26 |
18 |
10887 |
买入 |
| 09:44:02 |
59.25 |
54 |
10941 |
卖出 |
| 09:44:05 |
59.27 |
27 |
10968 |
买入 |
| 09:44:08 |
59.22 |
93 |
11061 |
卖出 |
| 09:44:11 |
59.31 |
52 |
11113 |
买入 |
| 09:44:14 |
59.31 |
27 |
11140 |
买入 |
| 09:44:17 |
59.31 |
70 |
11210 |
买入 |
| 09:44:20 |
59.28 |
158 |
11368 |
卖出 |
| 09:44:23 |
59.26 |
7 |
11375 |
卖出 |
| 09:44:26 |
59.22 |
36 |
11411 |
卖出 |
| 09:44:29 |
59.23 |
38 |
11449 |
买入 |
| 09:44:32 |
59.16 |
774 |
12223 |
卖出 |
| 09:44:35 |
59.08 |
183 |
12406 |
卖出 |
| 09:44:38 |
59.08 |
34 |
12440 |
卖出 |
| 09:44:41 |
59.15 |
21 |
12461 |
买入 |
| 09:44:44 |
59.07 |
58 |
12519 |
卖出 |
| 09:44:47 |
59.08 |
32 |
12551 |
买入 |
| 09:44:50 |
59.02 |
23 |
12574 |
卖出 |
| 09:44:53 |
59.08 |
25 |
12599 |
买入 |