烽火通信[600498]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
17.1 |
1 |
1 |
集合竞价 |
| 09:15:05 |
17.1 |
5 |
5 |
集合竞价 |
| 09:15:08 |
17.1 |
9 |
9 |
集合竞价 |
| 09:15:11 |
17.11 |
10 |
10 |
集合竞价 |
| 09:15:50 |
17.11 |
13 |
13 |
集合竞价 |
| 09:16:59 |
17.11 |
15 |
15 |
集合竞价 |
| 09:17:02 |
17.11 |
11 |
11 |
集合竞价 |
| 09:19:44 |
17.11 |
11 |
11 |
集合竞价 |
| 09:19:59 |
17.11 |
19 |
19 |
集合竞价 |
| 09:20:02 |
17.11 |
20 |
20 |
集合竞价 |
| 09:20:05 |
17.11 |
20 |
20 |
集合竞价 |
| 09:20:08 |
17.11 |
21 |
21 |
集合竞价 |
| 09:20:11 |
17.11 |
31 |
31 |
集合竞价 |
| 09:20:26 |
17.11 |
36 |
36 |
集合竞价 |
| 09:20:53 |
17.11 |
37 |
37 |
集合竞价 |
| 09:21:32 |
17.11 |
37 |
37 |
集合竞价 |
| 09:22:38 |
17.11 |
37 |
37 |
集合竞价 |
| 09:23:50 |
17.11 |
37 |
37 |
集合竞价 |
| 09:23:56 |
17.11 |
79 |
79 |
集合竞价 |
| 09:24:17 |
17.1 |
86 |
86 |
集合竞价 |
| 09:24:26 |
17.1 |
86 |
86 |
集合竞价 |
| 09:24:44 |
17.1 |
86 |
86 |
集合竞价 |
| 09:24:53 |
17.1 |
86 |
86 |
集合竞价 |
| 09:24:56 |
17.09 |
88 |
88 |
集合竞价 |
| 09:24:59 |
17.09 |
88 |
88 |
集合竞价 |
| 09:25:04 |
17.09 |
88 |
176 |
买入 |
| 09:30:02 |
17.09 |
42 |
218 |
买入 |
| 09:30:05 |
17.04 |
22 |
240 |
卖出 |
| 09:30:08 |
17.05 |
23 |
263 |
卖出 |
| 09:30:11 |
17.05 |
44 |
307 |
卖出 |
| 09:30:14 |
17.05 |
137 |
444 |
买入 |
| 09:30:17 |
17.04 |
60 |
504 |
卖出 |
| 09:30:20 |
17.05 |
14 |
518 |
买入 |
| 09:30:23 |
17.06 |
44 |
562 |
买入 |
| 09:30:26 |
17.04 |
33 |
595 |
卖出 |
| 09:30:29 |
17.04 |
10 |
605 |
卖出 |
| 09:30:35 |
17.04 |
12 |
617 |
卖出 |
| 09:30:38 |
17.04 |
7 |
624 |
卖出 |
| 09:30:41 |
17.04 |
4 |
628 |
卖出 |
| 09:30:44 |
17.03 |
13 |
641 |
卖出 |
| 09:30:47 |
17.03 |
29 |
670 |
卖出 |
| 09:30:50 |
17.03 |
2 |
672 |
卖出 |
| 09:30:53 |
17.04 |
75 |
747 |
买入 |
| 09:30:56 |
17.04 |
12 |
759 |
卖出 |
| 09:30:59 |
17.04 |
3 |
762 |
卖出 |
| 09:31:02 |
17.04 |
21 |
783 |
卖出 |
| 09:31:05 |
17.04 |
33 |
816 |
买入 |
| 09:31:08 |
17.04 |
39 |
855 |
买入 |
| 09:31:11 |
17.04 |
48 |
903 |
买入 |
| 09:31:14 |
17.05 |
12 |
915 |
买入 |
| 09:31:17 |
17.05 |
2 |
917 |
卖出 |
| 09:31:20 |
17.07 |
13 |
930 |
买入 |
| 09:31:23 |
17.06 |
57 |
987 |
卖出 |
| 09:31:26 |
17.08 |
11 |
998 |
买入 |
| 09:31:29 |
17.06 |
14 |
1012 |
卖出 |
| 09:31:32 |
17.06 |
10 |
1022 |
卖出 |
| 09:31:38 |
17.06 |
31 |
1053 |
卖出 |
| 09:31:41 |
17.06 |
12 |
1065 |
买入 |
| 09:31:44 |
17.07 |
13 |
1078 |
买入 |
| 09:31:47 |
17.05 |
1 |
1079 |
卖出 |
| 09:31:53 |
17.05 |
43 |
1122 |
卖出 |
| 09:31:56 |
17.05 |
69 |
1191 |
卖出 |
| 09:31:59 |
17.04 |
55 |
1246 |
卖出 |
| 09:32:02 |
17.05 |
6 |
1252 |
买入 |
| 09:32:05 |
17.05 |
5 |
1257 |
买入 |
| 09:32:11 |
17.05 |
41 |
1298 |
买入 |
| 09:32:17 |
17.03 |
10 |
1308 |
卖出 |
| 09:32:20 |
17.03 |
1 |
1309 |
卖出 |
| 09:32:26 |
17.03 |
34 |
1343 |
卖出 |
| 09:32:29 |
17.04 |
34 |
1377 |
买入 |
| 09:32:32 |
17.04 |
4 |
1381 |
卖出 |
| 09:32:38 |
17.03 |
191 |
1572 |
卖出 |
| 09:32:41 |
17.02 |
64 |
1636 |
卖出 |
| 09:32:44 |
17.02 |
6 |
1642 |
卖出 |
| 09:32:47 |
17.03 |
3 |
1645 |
买入 |
| 09:32:50 |
17.02 |
10 |
1655 |
卖出 |
| 09:32:53 |
17.02 |
6 |
1661 |
卖出 |
| 09:32:56 |
17.02 |
20 |
1681 |
卖出 |
| 09:32:59 |
17.02 |
17 |
1698 |
卖出 |
| 09:33:02 |
17.02 |
6 |
1704 |
卖出 |
| 09:33:05 |
17.03 |
1 |
1705 |
买入 |
| 09:33:08 |
17.02 |
15 |
1720 |
卖出 |
| 09:33:11 |
17.02 |
6 |
1726 |
卖出 |
| 09:33:14 |
17.02 |
58 |
1784 |
卖出 |
| 09:33:17 |
17.01 |
1 |
1785 |
卖出 |
| 09:33:20 |
17.01 |
41 |
1826 |
卖出 |
| 09:33:23 |
17.01 |
120 |
1946 |
卖出 |
| 09:33:26 |
17.02 |
1 |
1947 |
买入 |
| 09:33:32 |
17.02 |
27 |
1974 |
买入 |
| 09:33:35 |
17.02 |
64 |
2038 |
买入 |
| 09:33:38 |
17.03 |
25 |
2063 |
买入 |
| 09:33:41 |
17.02 |
91 |
2154 |
卖出 |
| 09:33:44 |
17.03 |
14 |
2168 |
买入 |
| 09:33:50 |
17.03 |
15 |
2183 |
买入 |
| 09:33:53 |
17.03 |
2 |
2185 |
买入 |
| 09:33:59 |
17.02 |
4 |
2189 |
卖出 |
| 09:34:05 |
17.02 |
5 |
2194 |
卖出 |
| 09:34:08 |
17.02 |
116 |
2310 |
卖出 |
| 09:34:11 |
17.02 |
37 |
2347 |
卖出 |
| 09:34:14 |
17.02 |
51 |
2398 |
买入 |
| 09:34:17 |
17.01 |
9 |
2407 |
卖出 |
| 09:34:23 |
17.02 |
14 |
2421 |
买入 |
| 09:34:26 |
17.02 |
18 |
2439 |
买入 |
| 09:34:29 |
17.02 |
68 |
2507 |
买入 |
| 09:34:32 |
17.02 |
11 |
2518 |
买入 |
| 09:34:35 |
17.02 |
13 |
2531 |
买入 |
| 09:34:38 |
17.02 |
18 |
2549 |
买入 |
| 09:34:41 |
17.02 |
21 |
2570 |
买入 |
| 09:34:44 |
17.02 |
11 |
2581 |
买入 |
| 09:34:47 |
17.02 |
39 |
2620 |
买入 |
| 09:34:50 |
17.01 |
28 |
2648 |
卖出 |
| 09:34:53 |
17.01 |
20 |
2668 |
卖出 |
| 09:34:56 |
17.02 |
117 |
2785 |
买入 |
| 09:34:59 |
17.01 |
30 |
2815 |
卖出 |
| 09:35:02 |
17.01 |
41 |
2856 |
卖出 |
| 09:35:05 |
17.01 |
57 |
2913 |
卖出 |
| 09:35:08 |
17.02 |
41 |
2954 |
买入 |
| 09:35:11 |
17.01 |
34 |
2988 |
卖出 |
| 09:35:14 |
17.01 |
8 |
2996 |
买入 |
| 09:35:20 |
17 |
33 |
3029 |
卖出 |
| 09:35:23 |
17 |
61 |
3090 |
卖出 |
| 09:35:26 |
17 |
3 |
3093 |
卖出 |
| 09:35:32 |
16.99 |
359 |
3452 |
卖出 |
| 09:35:35 |
16.99 |
36 |
3488 |
卖出 |
| 09:35:38 |
16.99 |
83 |
3571 |
卖出 |
| 09:35:41 |
16.99 |
9 |
3580 |
卖出 |
| 09:35:44 |
16.99 |
10 |
3590 |
卖出 |
| 09:35:47 |
16.99 |
67 |
3657 |
卖出 |
| 09:35:50 |
16.99 |
25 |
3682 |
卖出 |
| 09:35:56 |
16.98 |
29 |
3711 |
卖出 |
| 09:35:59 |
16.98 |
6 |
3717 |
卖出 |
| 09:36:02 |
16.99 |
6 |
3723 |
买入 |
| 09:36:05 |
16.99 |
71 |
3794 |
买入 |
| 09:36:08 |
16.99 |
4 |
3798 |
买入 |
| 09:36:11 |
16.99 |
58 |
3856 |
买入 |
| 09:36:14 |
16.98 |
60 |
3916 |
卖出 |
| 09:36:17 |
17 |
3 |
3919 |
买入 |
| 09:36:20 |
17 |
32 |
3951 |
买入 |
| 09:36:23 |
16.99 |
28 |
3979 |
卖出 |
| 09:36:26 |
17 |
2 |
3981 |
买入 |
| 09:36:29 |
16.99 |
1 |
3982 |
卖出 |
| 09:36:32 |
16.99 |
34 |
4016 |
卖出 |
| 09:36:35 |
16.99 |
27 |
4043 |
卖出 |
| 09:36:38 |
16.99 |
26 |
4069 |
卖出 |
| 09:36:41 |
16.99 |
35 |
4104 |
卖出 |
| 09:36:44 |
16.99 |
20 |
4124 |
买入 |
| 09:36:47 |
16.99 |
14 |
4138 |
买入 |
| 09:36:53 |
16.98 |
2 |
4140 |
卖出 |
| 09:36:56 |
16.99 |
9 |
4149 |
买入 |
| 09:36:59 |
16.98 |
3 |
4152 |
卖出 |
| 09:37:02 |
16.98 |
17 |
4169 |
卖出 |
| 09:37:05 |
16.99 |
8 |
4177 |
买入 |
| 09:37:08 |
16.98 |
33 |
4210 |
卖出 |
| 09:37:11 |
16.98 |
10 |
4220 |
卖出 |
| 09:37:14 |
16.98 |
2 |
4222 |
卖出 |
| 09:37:20 |
16.98 |
39 |
4261 |
卖出 |
| 09:37:23 |
16.98 |
16 |
4277 |
卖出 |
| 09:37:26 |
16.98 |
10 |
4287 |
卖出 |
| 09:37:29 |
16.98 |
5 |
4292 |
卖出 |
| 09:37:32 |
16.97 |
87 |
4379 |
卖出 |
| 09:37:35 |
16.98 |
11 |
4390 |
买入 |
| 09:37:38 |
16.98 |
134 |
4524 |
买入 |
| 09:37:41 |
16.99 |
75 |
4599 |
买入 |
| 09:37:44 |
17 |
75 |
4674 |
买入 |
| 09:37:47 |
17 |
12 |
4686 |
买入 |
| 09:37:50 |
16.99 |
17 |
4703 |
卖出 |
| 09:37:56 |
16.99 |
41 |
4744 |
卖出 |
| 09:37:59 |
17 |
104 |
4848 |
买入 |
| 09:38:02 |
17 |
3 |
4851 |
买入 |
| 09:38:05 |
17 |
19 |
4870 |
买入 |
| 09:38:08 |
16.99 |
96 |
4966 |
卖出 |
| 09:38:11 |
17 |
40 |
5006 |
买入 |
| 09:38:14 |
17 |
268 |
5274 |
买入 |
| 09:38:17 |
17.01 |
10 |
5284 |
买入 |
| 09:38:20 |
17.01 |
5 |
5289 |
买入 |
| 09:38:26 |
17.01 |
49 |
5338 |
卖出 |
| 09:38:32 |
17.02 |
26 |
5364 |
买入 |
| 09:38:35 |
17.02 |
5 |
5369 |
买入 |
| 09:38:38 |
17.02 |
8 |
5377 |
卖出 |
| 09:38:41 |
17.03 |
46 |
5423 |
买入 |
| 09:38:44 |
17.03 |
32 |
5455 |
买入 |
| 09:38:50 |
17.03 |
68 |
5523 |
买入 |
| 09:38:53 |
17.03 |
52 |
5575 |
买入 |
| 09:38:56 |
17.03 |
6 |
5581 |
买入 |
| 09:38:59 |
17.02 |
57 |
5638 |
卖出 |
| 09:39:05 |
17.03 |
52 |
5690 |
买入 |
| 09:39:08 |
17.03 |
3 |
5693 |
买入 |
| 09:39:11 |
17.03 |
43 |
5736 |
买入 |
| 09:39:14 |
17.03 |
3 |
5739 |
买入 |
| 09:39:17 |
17.03 |
52 |
5791 |
买入 |
| 09:39:20 |
17.03 |
4 |
5795 |
买入 |
| 09:39:23 |
17.03 |
9 |
5804 |
买入 |
| 09:39:32 |
17.03 |
1 |
5805 |
卖出 |
| 09:39:35 |
17.04 |
19 |
5824 |
买入 |
| 09:39:38 |
17.03 |
97 |
5921 |
卖出 |
| 09:39:47 |
17.03 |
29 |
5950 |
买入 |
| 09:39:50 |
17.03 |
30 |
5980 |
买入 |
| 09:39:53 |
17.02 |
13 |
5993 |
卖出 |
| 09:39:56 |
17.02 |
22 |
6015 |
卖出 |
| 09:39:59 |
17.01 |
76 |
6091 |
卖出 |
| 09:40:02 |
17.01 |
42 |
6133 |
卖出 |
| 09:40:05 |
17 |
22 |
6155 |
卖出 |
| 09:40:08 |
17 |
3 |
6158 |
卖出 |
| 09:40:11 |
17.01 |
5 |
6163 |
买入 |
| 09:40:14 |
17.01 |
4 |
6167 |
买入 |
| 09:40:17 |
17 |
2 |
6169 |
卖出 |
| 09:40:26 |
17.01 |
9 |
6178 |
买入 |
| 09:40:29 |
17.01 |
67 |
6245 |
卖出 |
| 09:40:32 |
17 |
17 |
6262 |
卖出 |
| 09:40:35 |
17 |
6 |
6268 |
卖出 |
| 09:40:38 |
17 |
4 |
6272 |
卖出 |
| 09:40:44 |
17 |
4 |
6276 |
卖出 |
| 09:40:47 |
17 |
18 |
6294 |
卖出 |
| 09:40:56 |
17.01 |
5 |
6299 |
买入 |
| 09:40:59 |
17.01 |
82 |
6381 |
买入 |
| 09:41:02 |
17.01 |
8 |
6389 |
买入 |
| 09:41:05 |
17 |
3 |
6392 |
卖出 |
| 09:41:17 |
17 |
35 |
6427 |
卖出 |
| 09:41:20 |
17 |
40 |
6467 |
卖出 |
| 09:41:32 |
17 |
38 |
6505 |
卖出 |
| 09:41:38 |
17 |
10 |
6515 |
买入 |
| 09:41:41 |
17 |
3 |
6518 |
买入 |
| 09:41:44 |
17 |
5 |
6523 |
买入 |
| 09:41:47 |
17 |
8 |
6531 |
买入 |
| 09:41:50 |
17 |
18 |
6549 |
卖出 |
| 09:41:53 |
17 |
6 |
6555 |
卖出 |
| 09:42:02 |
17 |
5 |
6560 |
卖出 |
| 09:42:11 |
17 |
4 |
6564 |
卖出 |
| 09:42:14 |
16.97 |
502 |
7066 |
卖出 |
| 09:42:17 |
16.99 |
34 |
7100 |
卖出 |
| 09:42:20 |
16.97 |
20 |
7120 |
卖出 |
| 09:42:23 |
16.99 |
10 |
7130 |
买入 |
| 09:42:26 |
16.99 |
2 |
7132 |
买入 |
| 09:42:32 |
16.99 |
5 |
7137 |
买入 |
| 09:42:35 |
16.99 |
3 |
7140 |
买入 |
| 09:42:38 |
16.98 |
4 |
7144 |
卖出 |
| 09:42:41 |
16.97 |
5 |
7149 |
卖出 |
| 09:42:50 |
16.99 |
21 |
7170 |
买入 |
| 09:43:05 |
16.98 |
64 |
7234 |
卖出 |
| 09:43:08 |
16.97 |
12 |
7246 |
卖出 |
| 09:43:11 |
16.98 |
42 |
7288 |
买入 |
| 09:43:17 |
16.99 |
12 |
7300 |
买入 |
| 09:43:20 |
16.97 |
112 |
7412 |
卖出 |
| 09:43:23 |
16.97 |
41 |
7453 |
卖出 |
| 09:43:26 |
16.97 |
69 |
7522 |
买入 |
| 09:43:29 |
16.97 |
107 |
7629 |
买入 |
| 09:43:32 |
16.97 |
118 |
7747 |
买入 |
| 09:43:35 |
16.97 |
6 |
7753 |
买入 |
| 09:43:38 |
16.97 |
107 |
7860 |
买入 |
| 09:43:41 |
16.96 |
112 |
7972 |
卖出 |
| 09:43:44 |
16.96 |
30 |
8002 |
买入 |
| 09:43:50 |
16.95 |
21 |
8023 |
卖出 |
| 09:43:53 |
16.94 |
36 |
8059 |
卖出 |
| 09:43:56 |
16.94 |
5 |
8064 |
买入 |
| 09:43:59 |
16.93 |
118 |
8182 |
卖出 |
| 09:44:05 |
16.93 |
29 |
8211 |
买入 |
| 09:44:08 |
16.93 |
42 |
8253 |
买入 |
| 09:44:11 |
16.93 |
69 |
8322 |
买入 |
| 09:44:14 |
16.93 |
135 |
8457 |
买入 |
| 09:44:17 |
16.93 |
66 |
8523 |
卖出 |
| 09:44:26 |
16.93 |
6 |
8529 |
卖出 |
| 09:44:29 |
16.93 |
84 |
8613 |
卖出 |
| 09:44:32 |
16.93 |
12 |
8625 |
卖出 |
| 09:44:35 |
16.95 |
4 |
8629 |
买入 |
| 09:44:38 |
16.95 |
1 |
8630 |
买入 |
| 09:44:41 |
16.93 |
3 |
8633 |
卖出 |
| 09:44:50 |
16.95 |
16 |
8649 |
买入 |
| 09:44:56 |
16.94 |
5 |
8654 |
卖出 |
| 09:44:59 |
16.94 |
25 |
8679 |
买入 |
| 09:45:02 |
16.94 |
4 |
8683 |
卖出 |
| 09:45:05 |
16.95 |
1 |
8684 |
买入 |
| 09:45:08 |
16.94 |
38 |
8722 |
卖出 |
| 09:45:14 |
16.93 |
88 |
8810 |
卖出 |
| 09:45:17 |
16.94 |
14 |
8824 |
买入 |
| 09:45:20 |
16.94 |
2 |
8826 |
卖出 |
| 09:45:26 |
16.94 |
34 |
8860 |
卖出 |
| 09:45:29 |
16.93 |
7 |
8867 |
卖出 |
| 09:45:41 |
16.94 |
16 |
8883 |
买入 |
| 09:45:44 |
16.94 |
18 |
8901 |
买入 |
| 09:45:47 |
16.94 |
3 |
8904 |
卖出 |
| 09:45:50 |
16.94 |
108 |
9012 |
卖出 |
| 09:45:53 |
16.93 |
2 |
9014 |
卖出 |
| 09:46:02 |
16.93 |
46 |
9060 |
卖出 |
| 09:46:05 |
16.94 |
48 |
9108 |
买入 |
| 09:46:08 |
16.94 |
29 |
9137 |
买入 |
| 09:46:11 |
16.94 |
74 |
9211 |
买入 |
| 09:46:14 |
16.95 |
16 |
9227 |
买入 |
| 09:46:17 |
16.95 |
2 |
9229 |
买入 |
| 09:46:23 |
16.95 |
4 |
9233 |
买入 |
| 09:46:26 |
16.94 |
12 |
9245 |
卖出 |
| 09:46:29 |
16.95 |
7 |
9252 |
买入 |
| 09:46:32 |
16.94 |
6 |
9258 |
卖出 |
| 09:46:41 |
16.95 |
10 |
9268 |
买入 |
| 09:46:44 |
16.95 |
16 |
9284 |
买入 |
| 09:46:47 |
16.95 |
17 |
9301 |
买入 |
| 09:46:50 |
16.95 |
16 |
9317 |
买入 |
| 09:46:53 |
16.95 |
15 |
9332 |
卖出 |
| 09:47:05 |
16.93 |
794 |
10126 |
卖出 |
| 09:47:08 |
16.97 |
33 |
10159 |
买入 |
| 09:47:11 |
16.99 |
20 |
10179 |
买入 |