炬申股份[001202]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
20.8 |
69 |
69 |
集合竞价 |
| 09:15:09 |
20.8 |
2085 |
2085 |
集合竞价 |
| 09:15:18 |
20.8 |
2199 |
2199 |
集合竞价 |
| 09:15:27 |
20.8 |
2199 |
2199 |
集合竞价 |
| 09:15:36 |
20.8 |
2233 |
2233 |
集合竞价 |
| 09:15:45 |
20.8 |
2324 |
2324 |
集合竞价 |
| 09:15:54 |
20.8 |
2363 |
2363 |
集合竞价 |
| 09:16:03 |
20.8 |
2409 |
2409 |
集合竞价 |
| 09:16:12 |
20.8 |
2450 |
2450 |
集合竞价 |
| 09:16:21 |
20.8 |
2516 |
2516 |
集合竞价 |
| 09:16:30 |
20.8 |
2508 |
2508 |
集合竞价 |
| 09:16:39 |
20.8 |
2512 |
2512 |
集合竞价 |
| 09:16:48 |
20.8 |
2509 |
2509 |
集合竞价 |
| 09:16:57 |
20.8 |
2542 |
2542 |
集合竞价 |
| 09:17:06 |
20.8 |
2532 |
2532 |
集合竞价 |
| 09:17:15 |
20.8 |
1527 |
1527 |
集合竞价 |
| 09:17:24 |
20.8 |
1543 |
1543 |
集合竞价 |
| 09:17:33 |
20.8 |
1538 |
1538 |
集合竞价 |
| 09:17:42 |
20.8 |
1528 |
1528 |
集合竞价 |
| 09:17:51 |
20.8 |
1547 |
1547 |
集合竞价 |
| 09:18:00 |
20.8 |
1533 |
1533 |
集合竞价 |
| 09:18:09 |
20.8 |
1525 |
1525 |
集合竞价 |
| 09:18:18 |
20.8 |
1520 |
1520 |
集合竞价 |
| 09:18:27 |
20.7 |
1001 |
1001 |
集合竞价 |
| 09:18:36 |
20.7 |
992 |
992 |
集合竞价 |
| 09:18:45 |
20.7 |
962 |
962 |
集合竞价 |
| 09:18:54 |
20.7 |
939 |
939 |
集合竞价 |
| 09:19:03 |
20.7 |
1000 |
1000 |
集合竞价 |
| 09:19:12 |
20.7 |
1019 |
1019 |
集合竞价 |
| 09:19:21 |
20.7 |
1052 |
1052 |
集合竞价 |
| 09:19:30 |
20.7 |
1111 |
1111 |
集合竞价 |
| 09:19:39 |
20.7 |
1108 |
1108 |
集合竞价 |
| 09:19:48 |
20.7 |
1138 |
1138 |
集合竞价 |
| 09:19:57 |
20.7 |
1144 |
1144 |
集合竞价 |
| 09:20:00 |
20.7 |
1144 |
1144 |
集合竞价 |
| 09:20:09 |
20.7 |
1145 |
1145 |
集合竞价 |
| 09:20:18 |
20.7 |
1202 |
1202 |
集合竞价 |
| 09:20:27 |
20.7 |
1210 |
1210 |
集合竞价 |
| 09:20:36 |
20.68 |
1225 |
1225 |
集合竞价 |
| 09:20:45 |
20.68 |
1240 |
1240 |
集合竞价 |
| 09:20:54 |
20.67 |
1240 |
1240 |
集合竞价 |
| 09:21:03 |
20.67 |
1266 |
1266 |
集合竞价 |
| 09:21:12 |
20.66 |
1284 |
1284 |
集合竞价 |
| 09:21:21 |
20.6 |
1288 |
1288 |
集合竞价 |
| 09:21:30 |
20.55 |
1309 |
1309 |
集合竞价 |
| 09:21:39 |
20.42 |
1365 |
1365 |
集合竞价 |
| 09:21:48 |
20.26 |
1370 |
1370 |
集合竞价 |
| 09:21:57 |
20.2 |
1370 |
1370 |
集合竞价 |
| 09:22:06 |
20.04 |
1382 |
1382 |
集合竞价 |
| 09:22:15 |
20.04 |
1391 |
1391 |
集合竞价 |
| 09:22:24 |
20.04 |
1402 |
1402 |
集合竞价 |
| 09:22:33 |
20.04 |
1427 |
1427 |
集合竞价 |
| 09:22:42 |
20 |
1474 |
1474 |
集合竞价 |
| 09:22:51 |
19.98 |
1491 |
1491 |
集合竞价 |
| 09:23:00 |
19.95 |
1540 |
1540 |
集合竞价 |
| 09:23:09 |
19.75 |
1609 |
1609 |
集合竞价 |
| 09:23:18 |
19.79 |
1623 |
1623 |
集合竞价 |
| 09:23:27 |
19.85 |
1671 |
1671 |
集合竞价 |
| 09:23:36 |
19.75 |
1750 |
1750 |
集合竞价 |
| 09:23:45 |
19.77 |
1799 |
1799 |
集合竞价 |
| 09:23:54 |
19.72 |
1847 |
1847 |
集合竞价 |
| 09:24:03 |
19.8 |
1962 |
1962 |
集合竞价 |
| 09:24:12 |
19.77 |
2254 |
2254 |
集合竞价 |
| 09:24:21 |
19.72 |
2485 |
2485 |
集合竞价 |
| 09:24:30 |
19.68 |
2744 |
2744 |
集合竞价 |
| 09:24:39 |
19.68 |
2893 |
2893 |
集合竞价 |
| 09:24:48 |
19.66 |
3104 |
3104 |
集合竞价 |
| 09:24:57 |
19.58 |
3272 |
3272 |
集合竞价 |
| 09:25:00 |
19.48 |
3340 |
6612 |
买入 |
| 09:30:00 |
19.47 |
1093 |
7705 |
卖出 |
| 09:30:03 |
19.48 |
7638 |
15343 |
买入 |
| 09:30:06 |
19.48 |
2254 |
17597 |
卖出 |
| 09:30:09 |
19.5 |
1074 |
18671 |
买入 |
| 09:30:12 |
19.5 |
396 |
19067 |
卖出 |
| 09:30:15 |
19.58 |
600 |
19667 |
买入 |
| 09:30:18 |
19.66 |
670 |
20337 |
买入 |
| 09:30:21 |
19.7 |
647 |
20984 |
买入 |
| 09:30:24 |
19.71 |
441 |
21425 |
买入 |
| 09:30:27 |
19.67 |
301 |
21726 |
卖出 |
| 09:30:30 |
19.76 |
554 |
22280 |
买入 |
| 09:30:33 |
19.74 |
737 |
23017 |
买入 |
| 09:30:36 |
19.63 |
755 |
23772 |
卖出 |
| 09:30:39 |
19.6 |
741 |
24513 |
卖出 |
| 09:30:42 |
19.65 |
482 |
24995 |
买入 |
| 09:30:45 |
19.54 |
481 |
25476 |
卖出 |
| 09:30:48 |
19.59 |
928 |
26404 |
买入 |
| 09:30:51 |
19.54 |
728 |
27132 |
卖出 |
| 09:30:54 |
19.6 |
296 |
27428 |
买入 |
| 09:30:57 |
19.57 |
412 |
27840 |
卖出 |
| 09:31:00 |
19.71 |
517 |
28357 |
买入 |
| 09:31:03 |
19.65 |
835 |
29192 |
卖出 |
| 09:31:06 |
19.72 |
520 |
29712 |
买入 |
| 09:31:09 |
19.57 |
375 |
30087 |
卖出 |
| 09:31:12 |
19.69 |
778 |
30865 |
买入 |
| 09:31:15 |
19.6 |
314 |
31179 |
卖出 |
| 09:31:18 |
19.61 |
257 |
31436 |
买入 |
| 09:31:21 |
19.63 |
214 |
31650 |
买入 |
| 09:31:24 |
19.61 |
440 |
32090 |
卖出 |
| 09:31:27 |
19.61 |
305 |
32395 |
卖出 |
| 09:31:30 |
19.63 |
633 |
33028 |
买入 |
| 09:31:33 |
19.6 |
698 |
33726 |
卖出 |
| 09:31:36 |
19.63 |
257 |
33983 |
买入 |
| 09:31:39 |
19.57 |
516 |
34499 |
卖出 |
| 09:31:42 |
19.49 |
429 |
34928 |
卖出 |
| 09:31:45 |
19.44 |
709 |
35637 |
卖出 |
| 09:31:48 |
19.45 |
786 |
36423 |
买入 |
| 09:31:51 |
19.45 |
125 |
36548 |
买入 |
| 09:31:54 |
19.49 |
153 |
36701 |
买入 |
| 09:31:57 |
19.5 |
139 |
36840 |
买入 |
| 09:32:00 |
19.5 |
922 |
37762 |
卖出 |
| 09:32:03 |
19.5 |
465 |
38227 |
卖出 |
| 09:32:06 |
19.5 |
338 |
38565 |
买入 |
| 09:32:09 |
19.52 |
128 |
38693 |
买入 |
| 09:32:12 |
19.52 |
103 |
38796 |
买入 |
| 09:32:15 |
19.5 |
1228 |
40024 |
卖出 |
| 09:32:18 |
19.52 |
227 |
40251 |
买入 |
| 09:32:21 |
19.52 |
308 |
40559 |
卖出 |
| 09:32:24 |
19.53 |
470 |
41029 |
买入 |
| 09:32:27 |
19.52 |
372 |
41401 |
卖出 |
| 09:32:30 |
19.53 |
330 |
41731 |
买入 |
| 09:32:33 |
19.54 |
245 |
41976 |
买入 |
| 09:32:36 |
19.54 |
115 |
42091 |
买入 |
| 09:32:39 |
19.53 |
97 |
42188 |
卖出 |
| 09:32:42 |
19.55 |
153 |
42341 |
买入 |
| 09:32:45 |
19.58 |
198 |
42539 |
买入 |
| 09:32:48 |
19.58 |
21 |
42560 |
买入 |
| 09:32:51 |
19.58 |
39 |
42599 |
买入 |
| 09:32:54 |
19.6 |
63 |
42662 |
买入 |
| 09:32:57 |
19.62 |
179 |
42841 |
买入 |
| 09:33:00 |
19.6 |
94 |
42935 |
卖出 |
| 09:33:03 |
19.63 |
409 |
43344 |
买入 |
| 09:33:06 |
19.63 |
87 |
43431 |
卖出 |
| 09:33:09 |
19.66 |
299 |
43730 |
买入 |
| 09:33:12 |
19.66 |
34 |
43764 |
卖出 |
| 09:33:15 |
19.68 |
430 |
44194 |
买入 |
| 09:33:18 |
19.68 |
37 |
44231 |
卖出 |
| 09:33:21 |
19.69 |
316 |
44547 |
买入 |
| 09:33:24 |
19.71 |
123 |
44670 |
买入 |
| 09:33:27 |
19.72 |
132 |
44802 |
买入 |
| 09:33:30 |
19.72 |
200 |
45002 |
买入 |
| 09:33:33 |
19.73 |
648 |
45650 |
买入 |
| 09:33:36 |
19.74 |
381 |
46031 |
卖出 |
| 09:33:39 |
19.76 |
165 |
46196 |
买入 |
| 09:33:42 |
19.79 |
148 |
46344 |
买入 |
| 09:33:45 |
19.78 |
835 |
47179 |
卖出 |
| 09:33:48 |
19.75 |
1242 |
48421 |
卖出 |
| 09:33:51 |
19.7 |
677 |
49098 |
卖出 |
| 09:33:54 |
19.62 |
388 |
49486 |
卖出 |
| 09:33:57 |
19.7 |
335 |
49821 |
买入 |
| 09:34:00 |
19.59 |
202 |
50023 |
卖出 |
| 09:34:03 |
19.67 |
201 |
50224 |
买入 |
| 09:34:06 |
19.56 |
783 |
51007 |
卖出 |
| 09:34:09 |
19.56 |
103 |
51110 |
卖出 |
| 09:34:12 |
19.49 |
926 |
52036 |
卖出 |
| 09:34:15 |
19.5 |
218 |
52254 |
买入 |
| 09:34:18 |
19.49 |
112 |
52366 |
卖出 |
| 09:34:21 |
19.5 |
48 |
52414 |
买入 |
| 09:34:24 |
19.5 |
668 |
53082 |
买入 |
| 09:34:27 |
19.5 |
321 |
53403 |
买入 |
| 09:34:30 |
19.5 |
66 |
53469 |
卖出 |
| 09:34:33 |
19.5 |
53 |
53522 |
卖出 |
| 09:34:36 |
19.51 |
82 |
53604 |
买入 |
| 09:34:39 |
19.55 |
53 |
53657 |
卖出 |
| 09:34:42 |
19.54 |
152 |
53809 |
卖出 |
| 09:34:45 |
19.52 |
204 |
54013 |
卖出 |
| 09:34:48 |
19.55 |
93 |
54106 |
买入 |
| 09:34:51 |
19.55 |
102 |
54208 |
买入 |
| 09:34:54 |
19.55 |
214 |
54422 |
买入 |
| 09:34:57 |
19.55 |
73 |
54495 |
卖出 |
| 09:35:00 |
19.56 |
92 |
54587 |
买入 |
| 09:35:03 |
19.54 |
246 |
54833 |
卖出 |
| 09:35:06 |
19.56 |
114 |
54947 |
买入 |
| 09:35:09 |
19.56 |
41 |
54988 |
买入 |
| 09:35:12 |
19.57 |
113 |
55101 |
买入 |
| 09:35:15 |
19.57 |
105 |
55206 |
买入 |
| 09:35:18 |
19.51 |
425 |
55631 |
卖出 |
| 09:35:21 |
19.5 |
218 |
55849 |
卖出 |
| 09:35:24 |
19.5 |
123 |
55972 |
卖出 |
| 09:35:27 |
19.5 |
227 |
56199 |
卖出 |
| 09:35:30 |
19.52 |
513 |
56712 |
买入 |
| 09:35:33 |
19.49 |
380 |
57092 |
卖出 |
| 09:35:36 |
19.5 |
97 |
57189 |
买入 |
| 09:35:39 |
19.47 |
24 |
57213 |
卖出 |
| 09:35:42 |
19.47 |
987 |
58200 |
买入 |
| 09:35:45 |
19.47 |
142 |
58342 |
买入 |
| 09:35:48 |
19.46 |
741 |
59083 |
卖出 |
| 09:35:51 |
19.44 |
350 |
59433 |
卖出 |
| 09:35:54 |
19.44 |
306 |
59739 |
卖出 |
| 09:35:57 |
19.28 |
699 |
60438 |
卖出 |
| 09:36:00 |
19.4 |
52 |
60490 |
买入 |
| 09:36:03 |
19.28 |
43 |
60533 |
卖出 |
| 09:36:06 |
19.37 |
18 |
60551 |
买入 |
| 09:36:09 |
19.27 |
97 |
60648 |
卖出 |
| 09:36:12 |
19.3 |
132 |
60780 |
卖出 |
| 09:36:15 |
19.33 |
65 |
60845 |
买入 |
| 09:36:18 |
19.37 |
94 |
60939 |
买入 |
| 09:36:21 |
19.3 |
93 |
61032 |
卖出 |
| 09:36:24 |
19.3 |
9 |
61041 |
卖出 |
| 09:36:27 |
19.37 |
50 |
61091 |
卖出 |
| 09:36:30 |
19.35 |
62 |
61153 |
卖出 |
| 09:36:33 |
19.36 |
30 |
61183 |
买入 |
| 09:36:36 |
19.37 |
51 |
61234 |
买入 |
| 09:36:39 |
19.35 |
51 |
61285 |
卖出 |
| 09:36:42 |
19.35 |
15 |
61300 |
买入 |
| 09:36:45 |
19.34 |
93 |
61393 |
卖出 |
| 09:36:48 |
19.34 |
70 |
61463 |
买入 |
| 09:36:51 |
19.33 |
105 |
61568 |
卖出 |
| 09:36:54 |
19.35 |
12 |
61580 |
买入 |
| 09:36:57 |
19.36 |
39 |
61619 |
买入 |
| 09:37:00 |
19.35 |
56 |
61675 |
卖出 |
| 09:37:03 |
19.33 |
499 |
62174 |
卖出 |
| 09:37:06 |
19.33 |
322 |
62496 |
买入 |
| 09:37:09 |
19.32 |
107 |
62603 |
卖出 |
| 09:37:12 |
19.3 |
246 |
62849 |
卖出 |
| 09:37:15 |
19.27 |
166 |
63015 |
卖出 |
| 09:37:18 |
19.25 |
187 |
63202 |
卖出 |
| 09:37:21 |
19.3 |
152 |
63354 |
买入 |
| 09:37:24 |
19.27 |
44 |
63398 |
卖出 |
| 09:37:27 |
19.31 |
73 |
63471 |
买入 |
| 09:37:30 |
19.31 |
94 |
63565 |
卖出 |
| 09:37:33 |
19.3 |
38 |
63603 |
卖出 |
| 09:37:36 |
19.3 |
764 |
64367 |
买入 |
| 09:37:39 |
19.26 |
52 |
64419 |
卖出 |
| 09:37:42 |
19.28 |
76 |
64495 |
买入 |
| 09:37:45 |
19.29 |
79 |
64574 |
买入 |
| 09:37:48 |
19.28 |
25 |
64599 |
卖出 |
| 09:37:51 |
19.3 |
167 |
64766 |
买入 |
| 09:37:54 |
19.28 |
14 |
64780 |
卖出 |
| 09:37:57 |
19.3 |
68 |
64848 |
买入 |
| 09:38:00 |
19.28 |
16 |
64864 |
卖出 |
| 09:38:03 |
19.28 |
78 |
64942 |
卖出 |
| 09:38:06 |
19.28 |
47 |
64989 |
买入 |
| 09:38:09 |
19.27 |
231 |
65220 |
卖出 |
| 09:38:12 |
19.26 |
65 |
65285 |
卖出 |
| 09:38:15 |
19.28 |
5 |
65290 |
买入 |
| 09:38:18 |
19.26 |
61 |
65351 |
卖出 |
| 09:38:21 |
19.27 |
70 |
65421 |
买入 |
| 09:38:24 |
19.28 |
202 |
65623 |
买入 |
| 09:38:27 |
19.27 |
27 |
65650 |
卖出 |
| 09:38:30 |
19.26 |
74 |
65724 |
卖出 |
| 09:38:33 |
19.26 |
10 |
65734 |
卖出 |
| 09:38:36 |
19.27 |
54 |
65788 |
买入 |
| 09:38:39 |
19.25 |
96 |
65884 |
卖出 |
| 09:38:42 |
19.26 |
52 |
65936 |
买入 |
| 09:38:45 |
19.25 |
24 |
65960 |
卖出 |
| 09:38:48 |
19.25 |
69 |
66029 |
卖出 |
| 09:38:51 |
19.24 |
214 |
66243 |
卖出 |
| 09:38:54 |
19.25 |
93 |
66336 |
买入 |
| 09:38:57 |
19.24 |
26 |
66362 |
卖出 |
| 09:39:00 |
19.23 |
91 |
66453 |
卖出 |
| 09:39:03 |
19.22 |
37 |
66490 |
卖出 |
| 09:39:06 |
19.2 |
492 |
66982 |
卖出 |
| 09:39:09 |
19.2 |
6 |
66988 |
买入 |
| 09:39:12 |
19.19 |
14 |
67002 |
卖出 |
| 09:39:15 |
19.18 |
19 |
67021 |
卖出 |
| 09:39:18 |
19.18 |
51 |
67072 |
卖出 |
| 09:39:21 |
19.18 |
15 |
67087 |
卖出 |
| 09:39:24 |
19.17 |
25 |
67112 |
卖出 |
| 09:39:27 |
19.16 |
217 |
67329 |
卖出 |
| 09:39:30 |
19.16 |
51 |
67380 |
买入 |
| 09:39:33 |
19.16 |
82 |
67462 |
买入 |
| 09:39:36 |
19.16 |
87 |
67549 |
买入 |
| 09:39:39 |
19.15 |
47 |
67596 |
卖出 |
| 09:39:42 |
19.09 |
862 |
68458 |
卖出 |
| 09:39:45 |
19.14 |
15 |
68473 |
买入 |
| 09:39:48 |
19.08 |
755 |
69228 |
卖出 |
| 09:39:51 |
19.08 |
25 |
69253 |
买入 |
| 09:39:54 |
19.02 |
205 |
69458 |
卖出 |
| 09:39:57 |
19.07 |
53 |
69511 |
买入 |
| 09:40:00 |
19.03 |
58 |
69569 |
卖出 |
| 09:40:03 |
19.03 |
89 |
69658 |
卖出 |
| 09:40:06 |
19.08 |
167 |
69825 |
买入 |
| 09:40:09 |
19.1 |
73 |
69898 |
买入 |
| 09:40:12 |
19.13 |
25 |
69923 |
买入 |
| 09:40:15 |
19.14 |
92 |
70015 |
买入 |
| 09:40:18 |
19.15 |
55 |
70070 |
买入 |
| 09:40:21 |
19.15 |
38 |
70108 |
买入 |
| 09:40:24 |
19.16 |
61 |
70169 |
买入 |
| 09:40:27 |
19.17 |
53 |
70222 |
买入 |
| 09:40:30 |
19.18 |
82 |
70304 |
买入 |
| 09:40:33 |
19.18 |
104 |
70408 |
买入 |
| 09:40:36 |
19.2 |
13 |
70421 |
买入 |
| 09:40:39 |
19.2 |
3 |
70424 |
卖出 |
| 09:40:42 |
19.23 |
45 |
70469 |
买入 |
| 09:40:45 |
19.26 |
4 |
70473 |
买入 |
| 09:40:48 |
19.23 |
209 |
70682 |
卖出 |
| 09:40:51 |
19.26 |
25 |
70707 |
买入 |
| 09:40:54 |
19.26 |
68 |
70775 |
卖出 |
| 09:40:57 |
19.22 |
175 |
70950 |
卖出 |
| 09:41:00 |
19.23 |
41 |
70991 |
买入 |
| 09:41:03 |
19.25 |
64 |
71055 |
买入 |
| 09:41:06 |
19.26 |
137 |
71192 |
买入 |
| 09:41:09 |
19.25 |
130 |
71322 |
卖出 |
| 09:41:12 |
19.27 |
35 |
71357 |
买入 |
| 09:41:15 |
19.27 |
42 |
71399 |
买入 |
| 09:41:18 |
19.28 |
38 |
71437 |
买入 |
| 09:41:21 |
19.29 |
14 |
71451 |
买入 |
| 09:41:24 |
19.29 |
47 |
71498 |
买入 |
| 09:41:27 |
19.3 |
184 |
71682 |
买入 |
| 09:41:30 |
19.29 |
15 |
71697 |
卖出 |