烽火电子[000561]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.65 |
13 |
13 |
集合竞价 |
| 09:15:18 |
7.65 |
13 |
13 |
集合竞价 |
| 09:20:27 |
7.65 |
13 |
13 |
集合竞价 |
| 09:24:12 |
7.61 |
20 |
20 |
集合竞价 |
| 09:24:57 |
7.65 |
48 |
48 |
集合竞价 |
| 09:25:00 |
7.65 |
48 |
96 |
买入 |
| 09:30:03 |
7.61 |
101 |
197 |
卖出 |
| 09:30:06 |
7.61 |
30 |
227 |
买入 |
| 09:30:09 |
7.63 |
59 |
286 |
买入 |
| 09:30:12 |
7.61 |
24 |
310 |
买入 |
| 09:30:15 |
7.61 |
64 |
374 |
买入 |
| 09:30:18 |
7.61 |
1 |
375 |
买入 |
| 09:30:21 |
7.65 |
118 |
493 |
买入 |
| 09:30:24 |
7.64 |
29 |
522 |
买入 |
| 09:30:27 |
7.63 |
5 |
527 |
买入 |
| 09:30:30 |
7.64 |
8 |
535 |
买入 |
| 09:30:36 |
7.64 |
10 |
545 |
买入 |
| 09:30:39 |
7.64 |
2 |
547 |
买入 |
| 09:30:42 |
7.63 |
7 |
554 |
卖出 |
| 09:30:45 |
7.64 |
3 |
557 |
买入 |
| 09:30:51 |
7.63 |
17 |
574 |
卖出 |
| 09:30:54 |
7.64 |
4 |
578 |
买入 |
| 09:30:57 |
7.65 |
38 |
616 |
买入 |
| 09:31:09 |
7.64 |
10 |
626 |
卖出 |
| 09:31:12 |
7.64 |
4 |
630 |
卖出 |
| 09:31:15 |
7.63 |
8 |
638 |
卖出 |
| 09:31:18 |
7.64 |
9 |
647 |
买入 |
| 09:31:24 |
7.64 |
1 |
648 |
卖出 |
| 09:31:27 |
7.63 |
7 |
655 |
卖出 |
| 09:31:45 |
7.63 |
14 |
669 |
卖出 |
| 09:31:57 |
7.63 |
1 |
670 |
卖出 |
| 09:32:00 |
7.63 |
2 |
672 |
卖出 |
| 09:32:03 |
7.64 |
9 |
681 |
买入 |
| 09:32:06 |
7.64 |
6 |
687 |
买入 |
| 09:32:09 |
7.64 |
11 |
698 |
卖出 |
| 09:32:12 |
7.65 |
3 |
701 |
买入 |
| 09:32:15 |
7.64 |
17 |
718 |
卖出 |
| 09:32:18 |
7.65 |
36 |
754 |
买入 |
| 09:32:21 |
7.64 |
14 |
768 |
卖出 |
| 09:32:24 |
7.65 |
11 |
779 |
买入 |
| 09:32:27 |
7.64 |
12 |
791 |
卖出 |
| 09:32:30 |
7.64 |
17 |
808 |
卖出 |
| 09:32:33 |
7.64 |
9 |
817 |
卖出 |
| 09:32:36 |
7.64 |
53 |
870 |
卖出 |
| 09:32:39 |
7.64 |
43 |
913 |
卖出 |
| 09:32:42 |
7.63 |
1 |
914 |
卖出 |
| 09:32:45 |
7.65 |
10 |
924 |
买入 |
| 09:32:54 |
7.64 |
1 |
925 |
卖出 |
| 09:32:57 |
7.63 |
2 |
927 |
卖出 |
| 09:33:03 |
7.64 |
5 |
932 |
买入 |
| 09:33:06 |
7.64 |
25 |
957 |
卖出 |
| 09:33:09 |
7.63 |
12 |
969 |
卖出 |
| 09:33:12 |
7.65 |
3 |
972 |
买入 |
| 09:33:15 |
7.65 |
13 |
985 |
买入 |
| 09:33:21 |
7.65 |
1 |
986 |
买入 |
| 09:33:45 |
7.65 |
1 |
987 |
买入 |
| 09:33:48 |
7.64 |
7 |
994 |
卖出 |
| 09:34:00 |
7.64 |
13 |
1007 |
卖出 |
| 09:34:03 |
7.65 |
5 |
1012 |
买入 |
| 09:34:06 |
7.64 |
5 |
1017 |
卖出 |
| 09:34:09 |
7.64 |
47 |
1064 |
卖出 |
| 09:34:12 |
7.64 |
11 |
1075 |
买入 |
| 09:34:21 |
7.64 |
10 |
1085 |
买入 |
| 09:34:30 |
7.64 |
8 |
1093 |
买入 |
| 09:34:39 |
7.63 |
15 |
1108 |
卖出 |
| 09:34:48 |
7.65 |
1 |
1109 |
买入 |
| 09:35:00 |
7.63 |
2 |
1111 |
卖出 |
| 09:35:03 |
7.63 |
5 |
1116 |
卖出 |
| 09:35:06 |
7.63 |
3 |
1119 |
卖出 |
| 09:35:09 |
7.63 |
124 |
1243 |
卖出 |
| 09:35:12 |
7.62 |
14 |
1257 |
卖出 |
| 09:35:15 |
7.62 |
5 |
1262 |
卖出 |
| 09:35:21 |
7.63 |
17 |
1279 |
买入 |
| 09:35:24 |
7.63 |
3 |
1282 |
卖出 |
| 09:35:30 |
7.63 |
1 |
1283 |
买入 |
| 09:35:57 |
7.63 |
2 |
1285 |
买入 |
| 09:36:06 |
7.62 |
33 |
1318 |
卖出 |
| 09:36:09 |
7.62 |
6 |
1324 |
卖出 |
| 09:36:12 |
7.63 |
23 |
1347 |
买入 |
| 09:36:15 |
7.62 |
62 |
1409 |
卖出 |
| 09:36:18 |
7.63 |
1 |
1410 |
买入 |
| 09:36:21 |
7.63 |
1 |
1411 |
买入 |
| 09:36:24 |
7.63 |
8 |
1419 |
买入 |
| 09:36:27 |
7.62 |
4 |
1423 |
卖出 |
| 09:36:30 |
7.63 |
1 |
1424 |
买入 |
| 09:36:33 |
7.63 |
15 |
1439 |
卖出 |
| 09:36:36 |
7.63 |
7 |
1446 |
买入 |
| 09:36:39 |
7.63 |
2 |
1448 |
买入 |
| 09:36:45 |
7.63 |
3 |
1451 |
买入 |
| 09:36:48 |
7.63 |
32 |
1483 |
卖出 |
| 09:36:51 |
7.63 |
2 |
1485 |
买入 |
| 09:37:00 |
7.62 |
21 |
1506 |
卖出 |
| 09:37:03 |
7.61 |
4 |
1510 |
卖出 |
| 09:37:09 |
7.63 |
30 |
1540 |
买入 |
| 09:37:12 |
7.63 |
2 |
1542 |
买入 |
| 09:37:36 |
7.62 |
29 |
1571 |
卖出 |
| 09:37:42 |
7.63 |
15 |
1586 |
买入 |
| 09:37:45 |
7.63 |
5 |
1591 |
卖出 |
| 09:37:48 |
7.63 |
2 |
1593 |
买入 |
| 09:37:51 |
7.63 |
1 |
1594 |
买入 |
| 09:37:54 |
7.63 |
4 |
1598 |
买入 |
| 09:37:57 |
7.63 |
1 |
1599 |
买入 |
| 09:38:06 |
7.63 |
11 |
1610 |
买入 |
| 09:38:30 |
7.63 |
7 |
1617 |
卖出 |
| 09:38:33 |
7.63 |
1 |
1618 |
卖出 |
| 09:38:45 |
7.64 |
2 |
1620 |
买入 |
| 09:38:51 |
7.64 |
21 |
1641 |
买入 |
| 09:38:54 |
7.63 |
8 |
1649 |
卖出 |
| 09:39:21 |
7.63 |
7 |
1656 |
卖出 |
| 09:39:24 |
7.63 |
19 |
1675 |
卖出 |
| 09:39:27 |
7.63 |
17 |
1692 |
卖出 |
| 09:39:30 |
7.63 |
4 |
1696 |
卖出 |
| 09:39:33 |
7.63 |
2 |
1698 |
卖出 |
| 09:39:39 |
7.63 |
231 |
1929 |
卖出 |
| 09:39:42 |
7.62 |
25 |
1954 |
卖出 |
| 09:39:45 |
7.62 |
1 |
1955 |
卖出 |
| 09:39:48 |
7.61 |
64 |
2019 |
卖出 |
| 09:39:51 |
7.61 |
1 |
2020 |
卖出 |
| 09:39:54 |
7.61 |
1 |
2021 |
卖出 |
| 09:39:57 |
7.61 |
5 |
2026 |
卖出 |
| 09:40:06 |
7.61 |
6 |
2032 |
卖出 |
| 09:40:12 |
7.61 |
120 |
2152 |
卖出 |
| 09:40:15 |
7.61 |
40 |
2192 |
卖出 |
| 09:40:18 |
7.61 |
22 |
2214 |
卖出 |
| 09:40:21 |
7.61 |
12 |
2226 |
卖出 |
| 09:40:24 |
7.6 |
2 |
2228 |
卖出 |
| 09:40:27 |
7.62 |
45 |
2273 |
买入 |
| 09:40:39 |
7.61 |
5 |
2278 |
买入 |
| 09:40:42 |
7.6 |
13 |
2291 |
卖出 |
| 09:40:45 |
7.61 |
2 |
2293 |
买入 |
| 09:40:48 |
7.61 |
2 |
2295 |
买入 |
| 09:40:51 |
7.61 |
5 |
2300 |
买入 |
| 09:40:57 |
7.6 |
93 |
2393 |
卖出 |
| 09:41:00 |
7.61 |
4 |
2397 |
买入 |
| 09:41:03 |
7.6 |
25 |
2422 |
卖出 |
| 09:41:06 |
7.61 |
20 |
2442 |
买入 |
| 09:41:15 |
7.6 |
108 |
2550 |
卖出 |
| 09:41:18 |
7.6 |
44 |
2594 |
卖出 |
| 09:41:27 |
7.6 |
5 |
2599 |
卖出 |
| 09:41:36 |
7.61 |
74 |
2673 |
买入 |
| 09:41:39 |
7.6 |
6 |
2679 |
卖出 |
| 09:41:42 |
7.61 |
125 |
2804 |
买入 |
| 09:41:45 |
7.6 |
3 |
2807 |
卖出 |
| 09:41:57 |
7.6 |
5 |
2812 |
卖出 |
| 09:42:00 |
7.6 |
4 |
2816 |
卖出 |
| 09:42:03 |
7.6 |
9 |
2825 |
卖出 |
| 09:42:06 |
7.6 |
1 |
2826 |
卖出 |
| 09:42:09 |
7.6 |
3 |
2829 |
卖出 |
| 09:42:33 |
7.6 |
1 |
2830 |
卖出 |
| 09:42:36 |
7.6 |
6 |
2836 |
卖出 |
| 09:42:39 |
7.6 |
1 |
2837 |
卖出 |
| 09:42:42 |
7.6 |
2 |
2839 |
卖出 |
| 09:42:45 |
7.61 |
1 |
2840 |
买入 |
| 09:42:51 |
7.6 |
5 |
2845 |
卖出 |
| 09:42:54 |
7.61 |
5 |
2850 |
买入 |
| 09:43:00 |
7.61 |
11 |
2861 |
买入 |
| 09:43:03 |
7.6 |
10 |
2871 |
卖出 |
| 09:43:12 |
7.6 |
1 |
2872 |
卖出 |
| 09:43:21 |
7.6 |
15 |
2887 |
卖出 |
| 09:43:30 |
7.6 |
11 |
2898 |
卖出 |
| 09:43:36 |
7.6 |
6 |
2904 |
卖出 |
| 09:43:42 |
7.6 |
9 |
2913 |
卖出 |
| 09:43:45 |
7.6 |
30 |
2943 |
卖出 |
| 09:43:48 |
7.59 |
136 |
3079 |
卖出 |
| 09:43:57 |
7.59 |
22 |
3101 |
卖出 |
| 09:44:00 |
7.59 |
5 |
3106 |
卖出 |
| 09:44:06 |
7.59 |
29 |
3135 |
卖出 |
| 09:44:09 |
7.59 |
71 |
3206 |
卖出 |
| 09:44:12 |
7.59 |
9 |
3215 |
卖出 |
| 09:44:15 |
7.59 |
55 |
3270 |
卖出 |
| 09:44:21 |
7.59 |
23 |
3293 |
卖出 |
| 09:44:27 |
7.59 |
5 |
3298 |
买入 |
| 09:44:30 |
7.59 |
102 |
3400 |
买入 |
| 09:44:33 |
7.59 |
4 |
3404 |
卖出 |
| 09:44:36 |
7.59 |
1 |
3405 |
买入 |
| 09:44:45 |
7.59 |
21 |
3426 |
买入 |
| 09:44:54 |
7.58 |
14 |
3440 |
卖出 |
| 09:45:09 |
7.58 |
166 |
3606 |
卖出 |
| 09:45:27 |
7.57 |
2 |
3608 |
卖出 |
| 09:45:30 |
7.57 |
126 |
3734 |
卖出 |
| 09:45:33 |
7.58 |
23 |
3757 |
买入 |
| 09:45:36 |
7.57 |
9 |
3766 |
卖出 |
| 09:45:39 |
7.58 |
31 |
3797 |
买入 |
| 09:45:42 |
7.58 |
1 |
3798 |
买入 |
| 09:45:45 |
7.58 |
167 |
3965 |
买入 |
| 09:45:48 |
7.58 |
79 |
4044 |
买入 |
| 09:45:51 |
7.58 |
349 |
4393 |
卖出 |
| 09:45:54 |
7.62 |
122 |
4515 |
买入 |
| 09:45:57 |
7.62 |
42 |
4557 |
买入 |
| 09:46:00 |
7.62 |
4 |
4561 |
买入 |
| 09:46:06 |
7.63 |
22 |
4583 |
买入 |
| 09:46:09 |
7.59 |
1 |
4584 |
卖出 |
| 09:46:18 |
7.62 |
42 |
4626 |
买入 |
| 09:46:21 |
7.62 |
5 |
4631 |
买入 |
| 09:46:27 |
7.6 |
52 |
4683 |
卖出 |
| 09:46:30 |
7.62 |
21 |
4704 |
买入 |
| 09:46:36 |
7.61 |
1 |
4705 |
卖出 |
| 09:46:54 |
7.6 |
50 |
4755 |
卖出 |
| 09:47:03 |
7.6 |
1 |
4756 |
卖出 |
| 09:47:06 |
7.6 |
4 |
4760 |
卖出 |
| 09:47:12 |
7.6 |
41 |
4801 |
卖出 |
| 09:47:27 |
7.61 |
1 |
4802 |
买入 |
| 09:47:33 |
7.6 |
9 |
4811 |
卖出 |
| 09:48:15 |
7.61 |
6 |
4817 |
买入 |
| 09:48:27 |
7.6 |
2 |
4819 |
卖出 |
| 09:48:30 |
7.6 |
42 |
4861 |
卖出 |
| 09:48:33 |
7.61 |
12 |
4873 |
买入 |
| 09:48:39 |
7.61 |
3 |
4876 |
买入 |
| 09:48:42 |
7.61 |
2 |
4878 |
买入 |
| 09:48:45 |
7.6 |
4 |
4882 |
卖出 |
| 09:48:57 |
7.6 |
5 |
4887 |
卖出 |
| 09:49:06 |
7.6 |
9 |
4896 |
卖出 |
| 09:49:09 |
7.59 |
5 |
4901 |
卖出 |
| 09:49:15 |
7.6 |
1 |
4902 |
买入 |
| 09:49:18 |
7.6 |
5 |
4907 |
卖出 |
| 09:49:21 |
7.59 |
50 |
4957 |
卖出 |
| 09:49:24 |
7.59 |
5 |
4962 |
卖出 |
| 09:49:30 |
7.59 |
10 |
4972 |
卖出 |
| 09:49:36 |
7.59 |
10 |
4982 |
卖出 |
| 09:49:39 |
7.59 |
1 |
4983 |
卖出 |
| 09:49:45 |
7.59 |
40 |
5023 |
卖出 |
| 09:49:48 |
7.59 |
10 |
5033 |
买入 |
| 09:50:00 |
7.59 |
10 |
5043 |
卖出 |
| 09:50:03 |
7.6 |
1 |
5044 |
买入 |
| 09:50:09 |
7.6 |
31 |
5075 |
买入 |
| 09:50:12 |
7.6 |
6 |
5081 |
卖出 |
| 09:50:18 |
7.6 |
11 |
5092 |
卖出 |
| 09:50:21 |
7.6 |
3 |
5095 |
卖出 |
| 09:50:24 |
7.6 |
4 |
5099 |
卖出 |
| 09:50:27 |
7.6 |
2 |
5101 |
卖出 |
| 09:50:36 |
7.6 |
10 |
5111 |
卖出 |
| 09:50:39 |
7.6 |
13 |
5124 |
卖出 |
| 09:50:42 |
7.6 |
22 |
5146 |
卖出 |
| 09:50:48 |
7.61 |
30 |
5176 |
买入 |
| 09:50:57 |
7.6 |
15 |
5191 |
卖出 |
| 09:51:06 |
7.6 |
18 |
5209 |
买入 |
| 09:51:09 |
7.61 |
19 |
5228 |
买入 |
| 09:51:21 |
7.61 |
8 |
5236 |
买入 |
| 09:51:30 |
7.61 |
8 |
5244 |
买入 |
| 09:51:33 |
7.61 |
2 |
5246 |
买入 |
| 09:51:36 |
7.61 |
127 |
5373 |
买入 |
| 09:51:39 |
7.61 |
1 |
5374 |
卖出 |
| 09:51:48 |
7.61 |
10 |
5384 |
卖出 |
| 09:51:51 |
7.61 |
4 |
5388 |
买入 |
| 09:52:00 |
7.62 |
18 |
5406 |
买入 |
| 09:52:03 |
7.62 |
6 |
5412 |
卖出 |
| 09:52:18 |
7.63 |
121 |
5533 |
买入 |
| 09:52:42 |
7.63 |
282 |
5815 |
买入 |
| 09:52:54 |
7.65 |
40 |
5855 |
买入 |
| 09:53:03 |
7.65 |
8 |
5863 |
买入 |
| 09:53:12 |
7.65 |
50 |
5913 |
买入 |
| 09:53:18 |
7.64 |
7 |
5920 |
卖出 |
| 09:53:36 |
7.65 |
8 |
5928 |
买入 |
| 09:53:42 |
7.64 |
29 |
5957 |
卖出 |
| 09:53:45 |
7.65 |
122 |
6079 |
买入 |
| 09:54:00 |
7.64 |
14 |
6093 |
卖出 |
| 09:54:06 |
7.64 |
29 |
6122 |
卖出 |
| 09:54:21 |
7.65 |
56 |
6178 |
买入 |
| 09:54:30 |
7.64 |
1 |
6179 |
卖出 |
| 09:54:33 |
7.64 |
1 |
6180 |
卖出 |
| 09:54:36 |
7.64 |
2 |
6182 |
卖出 |
| 09:54:39 |
7.64 |
5 |
6187 |
买入 |
| 09:54:45 |
7.64 |
18 |
6205 |
卖出 |
| 09:54:51 |
7.64 |
45 |
6250 |
买入 |
| 09:54:54 |
7.64 |
8 |
6258 |
卖出 |
| 09:54:57 |
7.64 |
20 |
6278 |
买入 |
| 09:55:00 |
7.64 |
5 |
6283 |
买入 |
| 09:55:03 |
7.65 |
71 |
6354 |
买入 |
| 09:55:06 |
7.63 |
162 |
6516 |
卖出 |
| 09:55:09 |
7.64 |
9 |
6525 |
卖出 |
| 09:55:27 |
7.63 |
5 |
6530 |
卖出 |
| 09:55:39 |
7.63 |
1 |
6531 |
卖出 |
| 09:55:42 |
7.63 |
3 |
6534 |
卖出 |
| 09:55:48 |
7.63 |
1 |
6535 |
卖出 |
| 09:55:51 |
7.63 |
1 |
6536 |
卖出 |
| 09:55:54 |
7.63 |
12 |
6548 |
卖出 |
| 09:55:57 |
7.63 |
31 |
6579 |
卖出 |
| 09:56:00 |
7.63 |
9 |
6588 |
卖出 |
| 09:56:03 |
7.63 |
18 |
6606 |
卖出 |
| 09:56:06 |
7.63 |
10 |
6616 |
卖出 |
| 09:56:09 |
7.63 |
4 |
6620 |
卖出 |
| 09:56:21 |
7.63 |
5 |
6625 |
卖出 |
| 09:56:27 |
7.63 |
26 |
6651 |
卖出 |
| 09:56:30 |
7.63 |
1 |
6652 |
卖出 |
| 09:56:54 |
7.64 |
14 |
6666 |
买入 |
| 09:57:00 |
7.64 |
11 |
6677 |
买入 |
| 09:57:06 |
7.64 |
23 |
6700 |
买入 |
| 09:57:09 |
7.64 |
99 |
6799 |
买入 |
| 09:57:15 |
7.65 |
27 |
6826 |
买入 |
| 09:57:24 |
7.65 |
39 |
6865 |
买入 |
| 09:57:27 |
7.65 |
16 |
6881 |
买入 |
| 09:57:33 |
7.65 |
12 |
6893 |
买入 |
| 09:57:45 |
7.65 |
3 |
6896 |
买入 |
| 09:57:48 |
7.64 |
2 |
6898 |
卖出 |
| 09:57:51 |
7.65 |
41 |
6939 |
买入 |
| 09:57:54 |
7.65 |
57 |
6996 |
买入 |
| 09:57:57 |
7.65 |
28 |
7024 |
买入 |
| 09:58:00 |
7.65 |
4 |
7028 |
买入 |
| 09:58:06 |
7.65 |
1 |
7029 |
买入 |
| 09:58:09 |
7.65 |
1 |
7030 |
买入 |