新疆火炬[603080]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
17.45 |
3 |
3 |
集合竞价 |
| 09:15:03 |
17 |
37 |
37 |
集合竞价 |
| 09:15:06 |
17.42 |
94 |
94 |
集合竞价 |
| 09:15:09 |
17.42 |
108 |
108 |
集合竞价 |
| 09:15:15 |
17.42 |
117 |
117 |
集合竞价 |
| 09:15:18 |
17.42 |
122 |
122 |
集合竞价 |
| 09:15:39 |
17.42 |
123 |
123 |
集合竞价 |
| 09:16:03 |
17.42 |
129 |
129 |
集合竞价 |
| 09:16:39 |
17.44 |
141 |
141 |
集合竞价 |
| 09:17:09 |
17.44 |
144 |
144 |
集合竞价 |
| 09:17:24 |
17.42 |
150 |
150 |
集合竞价 |
| 09:17:45 |
17.42 |
152 |
152 |
集合竞价 |
| 09:18:12 |
17.42 |
131 |
131 |
集合竞价 |
| 09:18:15 |
17.42 |
129 |
129 |
集合竞价 |
| 09:18:21 |
17.42 |
129 |
129 |
集合竞价 |
| 09:18:36 |
17.42 |
129 |
129 |
集合竞价 |
| 09:18:51 |
17.42 |
129 |
129 |
集合竞价 |
| 09:19:24 |
17.42 |
129 |
129 |
集合竞价 |
| 09:19:39 |
17.42 |
129 |
129 |
集合竞价 |
| 09:20:21 |
17.42 |
129 |
129 |
集合竞价 |
| 09:20:24 |
17.42 |
129 |
129 |
集合竞价 |
| 09:20:33 |
17.42 |
130 |
130 |
集合竞价 |
| 09:21:09 |
17.42 |
131 |
131 |
集合竞价 |
| 09:21:15 |
17.42 |
131 |
131 |
集合竞价 |
| 09:21:24 |
17.42 |
132 |
132 |
集合竞价 |
| 09:21:45 |
17.42 |
132 |
132 |
集合竞价 |
| 09:21:48 |
17.42 |
132 |
132 |
集合竞价 |
| 09:21:51 |
17.42 |
132 |
132 |
集合竞价 |
| 09:22:00 |
17.42 |
132 |
132 |
集合竞价 |
| 09:22:06 |
17.39 |
134 |
134 |
集合竞价 |
| 09:22:09 |
17.42 |
142 |
142 |
集合竞价 |
| 09:22:15 |
17.42 |
145 |
145 |
集合竞价 |
| 09:22:21 |
17.42 |
173 |
173 |
集合竞价 |
| 09:22:30 |
17.4 |
174 |
174 |
集合竞价 |
| 09:22:36 |
17.39 |
175 |
175 |
集合竞价 |
| 09:22:48 |
17.31 |
209 |
209 |
集合竞价 |
| 09:22:54 |
17.3 |
210 |
210 |
集合竞价 |
| 09:23:00 |
17.3 |
215 |
215 |
集合竞价 |
| 09:23:12 |
17.32 |
254 |
254 |
集合竞价 |
| 09:23:18 |
17.3 |
273 |
273 |
集合竞价 |
| 09:23:21 |
17.3 |
278 |
278 |
集合竞价 |
| 09:23:27 |
17.3 |
278 |
278 |
集合竞价 |
| 09:23:30 |
17.3 |
278 |
278 |
集合竞价 |
| 09:23:39 |
17.3 |
278 |
278 |
集合竞价 |
| 09:23:48 |
17.3 |
278 |
278 |
集合竞价 |
| 09:23:51 |
17.3 |
302 |
302 |
集合竞价 |
| 09:23:57 |
17.3 |
340 |
340 |
集合竞价 |
| 09:24:06 |
17.3 |
342 |
342 |
集合竞价 |
| 09:24:15 |
17.3 |
342 |
342 |
集合竞价 |
| 09:24:18 |
17.3 |
342 |
342 |
集合竞价 |
| 09:24:21 |
17.3 |
342 |
342 |
集合竞价 |
| 09:24:24 |
17.29 |
342 |
342 |
集合竞价 |
| 09:24:27 |
17.29 |
342 |
342 |
集合竞价 |
| 09:24:30 |
17.29 |
345 |
345 |
集合竞价 |
| 09:24:33 |
17.24 |
398 |
398 |
集合竞价 |
| 09:24:39 |
17.24 |
428 |
428 |
集合竞价 |
| 09:24:42 |
17.24 |
436 |
436 |
集合竞价 |
| 09:24:48 |
17.24 |
454 |
454 |
集合竞价 |
| 09:24:51 |
17.24 |
480 |
480 |
集合竞价 |
| 09:24:54 |
17.24 |
633 |
633 |
集合竞价 |
| 09:24:57 |
17.3 |
758 |
758 |
集合竞价 |
| 09:25:01 |
17.3 |
822 |
822 |
集合竞价 |
| 09:25:06 |
17.3 |
822 |
1644 |
买入 |
| 09:30:00 |
17.25 |
102 |
1746 |
卖出 |
| 09:30:03 |
17.3 |
327 |
2073 |
买入 |
| 09:30:06 |
17.26 |
125 |
2198 |
卖出 |
| 09:30:09 |
17.23 |
190 |
2388 |
卖出 |
| 09:30:12 |
17.24 |
169 |
2557 |
买入 |
| 09:30:15 |
17.2 |
148 |
2705 |
卖出 |
| 09:30:18 |
17.2 |
244 |
2949 |
卖出 |
| 09:30:21 |
17.14 |
44 |
2993 |
卖出 |
| 09:30:24 |
17.14 |
135 |
3128 |
买入 |
| 09:30:27 |
17.13 |
276 |
3404 |
卖出 |
| 09:30:30 |
17.13 |
115 |
3519 |
卖出 |
| 09:30:33 |
17.19 |
190 |
3709 |
买入 |
| 09:30:36 |
17.19 |
82 |
3791 |
买入 |
| 09:30:39 |
17.19 |
175 |
3966 |
买入 |
| 09:30:42 |
17.15 |
46 |
4012 |
卖出 |
| 09:30:45 |
17.19 |
45 |
4057 |
买入 |
| 09:30:48 |
17.19 |
102 |
4159 |
卖出 |
| 09:30:51 |
17.17 |
17 |
4176 |
卖出 |
| 09:30:54 |
17.16 |
42 |
4218 |
卖出 |
| 09:30:57 |
17.16 |
86 |
4304 |
卖出 |
| 09:31:00 |
17.14 |
49 |
4353 |
卖出 |
| 09:31:03 |
17.13 |
99 |
4452 |
卖出 |
| 09:31:06 |
17.13 |
132 |
4584 |
买入 |
| 09:31:09 |
17.13 |
79 |
4663 |
买入 |
| 09:31:12 |
17.16 |
191 |
4854 |
买入 |
| 09:31:15 |
17.13 |
221 |
5075 |
卖出 |
| 09:31:18 |
17.15 |
183 |
5258 |
买入 |
| 09:31:21 |
17.15 |
166 |
5424 |
买入 |
| 09:31:24 |
17.15 |
95 |
5519 |
买入 |
| 09:31:27 |
17.16 |
65 |
5584 |
买入 |
| 09:31:30 |
17.17 |
311 |
5895 |
买入 |
| 09:31:33 |
17.17 |
142 |
6037 |
买入 |
| 09:31:36 |
17.17 |
116 |
6153 |
卖出 |
| 09:31:39 |
17.19 |
69 |
6222 |
买入 |
| 09:31:42 |
17.19 |
10 |
6232 |
卖出 |
| 09:31:45 |
17.19 |
33 |
6265 |
卖出 |
| 09:31:48 |
17.19 |
17 |
6282 |
卖出 |
| 09:31:51 |
17.22 |
70 |
6352 |
买入 |
| 09:31:54 |
17.22 |
10 |
6362 |
卖出 |
| 09:31:57 |
17.23 |
129 |
6491 |
买入 |
| 09:32:00 |
17.24 |
29 |
6520 |
买入 |
| 09:32:03 |
17.25 |
154 |
6674 |
买入 |
| 09:32:06 |
17.23 |
324 |
6998 |
卖出 |
| 09:32:09 |
17.22 |
132 |
7130 |
卖出 |
| 09:32:12 |
17.26 |
197 |
7327 |
买入 |
| 09:32:15 |
17.21 |
76 |
7403 |
卖出 |
| 09:32:18 |
17.22 |
69 |
7472 |
买入 |
| 09:32:21 |
17.22 |
74 |
7546 |
买入 |
| 09:32:24 |
17.2 |
6 |
7552 |
卖出 |
| 09:32:27 |
17.19 |
50 |
7602 |
卖出 |
| 09:32:30 |
17.19 |
51 |
7653 |
卖出 |
| 09:32:33 |
17.18 |
55 |
7708 |
卖出 |
| 09:32:36 |
17.18 |
157 |
7865 |
买入 |
| 09:32:42 |
17.16 |
124 |
7989 |
卖出 |
| 09:32:45 |
17.16 |
61 |
8050 |
买入 |
| 09:32:48 |
17.13 |
69 |
8119 |
卖出 |
| 09:32:51 |
17.13 |
85 |
8204 |
买入 |
| 09:32:54 |
17.1 |
179 |
8383 |
卖出 |
| 09:32:57 |
17.11 |
12 |
8395 |
买入 |
| 09:33:00 |
17.11 |
34 |
8429 |
卖出 |
| 09:33:03 |
17.1 |
71 |
8500 |
卖出 |
| 09:33:06 |
17.11 |
172 |
8672 |
买入 |
| 09:33:09 |
17.11 |
58 |
8730 |
卖出 |
| 09:33:12 |
17.11 |
144 |
8874 |
卖出 |
| 09:33:15 |
17.1 |
41 |
8915 |
卖出 |
| 09:33:18 |
17.1 |
85 |
9000 |
卖出 |
| 09:33:21 |
17.1 |
263 |
9263 |
卖出 |
| 09:33:24 |
17.09 |
5 |
9268 |
卖出 |
| 09:33:27 |
17.09 |
95 |
9363 |
卖出 |
| 09:33:30 |
17.08 |
180 |
9543 |
卖出 |
| 09:33:33 |
17.07 |
98 |
9641 |
卖出 |
| 09:33:36 |
17.08 |
94 |
9735 |
买入 |
| 09:33:39 |
17.08 |
195 |
9930 |
买入 |
| 09:33:42 |
17.07 |
149 |
10079 |
卖出 |
| 09:33:45 |
17.06 |
51 |
10130 |
卖出 |
| 09:33:48 |
17.06 |
125 |
10255 |
卖出 |
| 09:33:51 |
17.06 |
128 |
10383 |
买入 |
| 09:33:54 |
17.05 |
37 |
10420 |
卖出 |
| 09:33:57 |
17.06 |
121 |
10541 |
买入 |
| 09:34:00 |
17.06 |
189 |
10730 |
买入 |
| 09:34:03 |
17.09 |
99 |
10829 |
买入 |
| 09:34:06 |
17.09 |
55 |
10884 |
买入 |
| 09:34:09 |
17.11 |
109 |
10993 |
买入 |
| 09:34:12 |
17.13 |
81 |
11074 |
买入 |
| 09:34:15 |
17.13 |
20 |
11094 |
买入 |
| 09:34:18 |
17.14 |
5 |
11099 |
买入 |
| 09:34:21 |
17.15 |
38 |
11137 |
买入 |
| 09:34:24 |
17.16 |
112 |
11249 |
买入 |
| 09:34:27 |
17.18 |
71 |
11320 |
买入 |
| 09:34:30 |
17.19 |
2 |
11322 |
买入 |
| 09:34:33 |
17.25 |
73 |
11395 |
买入 |
| 09:34:36 |
17.28 |
5 |
11400 |
买入 |
| 09:34:39 |
17.24 |
58 |
11458 |
卖出 |
| 09:34:42 |
17.27 |
55 |
11513 |
买入 |
| 09:34:45 |
17.25 |
21 |
11534 |
买入 |
| 09:34:48 |
17.25 |
49 |
11583 |
买入 |
| 09:34:54 |
17.22 |
39 |
11622 |
卖出 |
| 09:34:57 |
17.21 |
51 |
11673 |
卖出 |
| 09:35:00 |
17.21 |
102 |
11775 |
卖出 |
| 09:35:03 |
17.21 |
17 |
11792 |
买入 |
| 09:35:06 |
17.21 |
15 |
11807 |
买入 |
| 09:35:09 |
17.22 |
237 |
12044 |
买入 |
| 09:35:12 |
17.22 |
204 |
12248 |
买入 |
| 09:35:15 |
17.21 |
31 |
12279 |
卖出 |
| 09:35:18 |
17.24 |
57 |
12336 |
买入 |
| 09:35:21 |
17.21 |
237 |
12573 |
卖出 |
| 09:35:24 |
17.21 |
527 |
13100 |
卖出 |
| 09:35:27 |
17.22 |
51 |
13151 |
买入 |
| 09:35:30 |
17.22 |
24 |
13175 |
买入 |
| 09:35:33 |
17.2 |
32 |
13207 |
卖出 |
| 09:35:36 |
17.19 |
11 |
13218 |
卖出 |
| 09:35:39 |
17.2 |
7 |
13225 |
买入 |
| 09:35:42 |
17.19 |
21 |
13246 |
卖出 |
| 09:35:45 |
17.18 |
16 |
13262 |
卖出 |
| 09:35:48 |
17.17 |
92 |
13354 |
卖出 |
| 09:35:51 |
17.17 |
6 |
13360 |
卖出 |
| 09:35:54 |
17.17 |
34 |
13394 |
卖出 |
| 09:36:00 |
17.15 |
2 |
13396 |
卖出 |
| 09:36:03 |
17.15 |
12 |
13408 |
卖出 |
| 09:36:06 |
17.15 |
7 |
13415 |
买入 |
| 09:36:09 |
17.14 |
13 |
13428 |
卖出 |
| 09:36:12 |
17.15 |
42 |
13470 |
买入 |
| 09:36:15 |
17.15 |
52 |
13522 |
买入 |
| 09:36:18 |
17.14 |
5 |
13527 |
卖出 |
| 09:36:21 |
17.14 |
7 |
13534 |
买入 |
| 09:36:24 |
17.13 |
28 |
13562 |
卖出 |
| 09:36:27 |
17.14 |
150 |
13712 |
买入 |
| 09:36:30 |
17.13 |
100 |
13812 |
卖出 |
| 09:36:33 |
17.13 |
33 |
13845 |
买入 |
| 09:36:36 |
17.13 |
34 |
13879 |
买入 |
| 09:36:39 |
17.12 |
17 |
13896 |
卖出 |
| 09:36:42 |
17.12 |
61 |
13957 |
买入 |
| 09:36:45 |
17.11 |
25 |
13982 |
卖出 |
| 09:36:48 |
17.11 |
15 |
13997 |
买入 |
| 09:36:51 |
17.11 |
24 |
14021 |
买入 |
| 09:36:54 |
17.12 |
37 |
14058 |
买入 |
| 09:36:57 |
17.12 |
74 |
14132 |
买入 |
| 09:37:00 |
17.16 |
270 |
14402 |
买入 |
| 09:37:03 |
17.17 |
148 |
14550 |
买入 |
| 09:37:06 |
17.19 |
148 |
14698 |
买入 |
| 09:37:09 |
17.17 |
107 |
14805 |
卖出 |
| 09:37:12 |
17.2 |
102 |
14907 |
买入 |
| 09:37:15 |
17.24 |
259 |
15166 |
买入 |
| 09:37:18 |
17.24 |
55 |
15221 |
买入 |
| 09:37:21 |
17.25 |
35 |
15256 |
买入 |
| 09:37:24 |
17.25 |
13 |
15269 |
买入 |
| 09:37:27 |
17.27 |
59 |
15328 |
买入 |
| 09:37:30 |
17.27 |
125 |
15453 |
买入 |
| 09:37:33 |
17.26 |
77 |
15530 |
卖出 |
| 09:37:36 |
17.26 |
25 |
15555 |
卖出 |
| 09:37:39 |
17.27 |
167 |
15722 |
买入 |
| 09:37:42 |
17.22 |
22 |
15744 |
卖出 |
| 09:37:45 |
17.25 |
38 |
15782 |
买入 |
| 09:37:48 |
17.25 |
20 |
15802 |
买入 |
| 09:37:51 |
17.25 |
10 |
15812 |
买入 |
| 09:37:54 |
17.24 |
28 |
15840 |
卖出 |
| 09:37:57 |
17.25 |
8 |
15848 |
卖出 |
| 09:38:00 |
17.26 |
34 |
15882 |
买入 |
| 09:38:03 |
17.22 |
12 |
15894 |
卖出 |
| 09:38:06 |
17.23 |
14 |
15908 |
买入 |
| 09:38:09 |
17.24 |
9 |
15917 |
买入 |
| 09:38:12 |
17.25 |
20 |
15937 |
买入 |
| 09:38:18 |
17.24 |
17 |
15954 |
买入 |
| 09:38:21 |
17.24 |
14 |
15968 |
买入 |
| 09:38:24 |
17.23 |
39 |
16007 |
卖出 |
| 09:38:27 |
17.24 |
13 |
16020 |
买入 |
| 09:38:30 |
17.24 |
1 |
16021 |
买入 |
| 09:38:36 |
17.23 |
40 |
16061 |
卖出 |
| 09:38:39 |
17.23 |
10 |
16071 |
卖出 |
| 09:38:42 |
17.23 |
10 |
16081 |
卖出 |
| 09:38:45 |
17.23 |
11 |
16092 |
卖出 |
| 09:38:48 |
17.22 |
4 |
16096 |
卖出 |
| 09:38:51 |
17.23 |
27 |
16123 |
买入 |
| 09:38:54 |
17.23 |
56 |
16179 |
卖出 |
| 09:38:57 |
17.23 |
2 |
16181 |
卖出 |
| 09:39:00 |
17.22 |
25 |
16206 |
卖出 |
| 09:39:03 |
17.21 |
83 |
16289 |
卖出 |
| 09:39:06 |
17.21 |
38 |
16327 |
卖出 |
| 09:39:09 |
17.19 |
21 |
16348 |
卖出 |
| 09:39:18 |
17.18 |
11 |
16359 |
卖出 |
| 09:39:21 |
17.18 |
16 |
16375 |
卖出 |
| 09:39:24 |
17.17 |
61 |
16436 |
卖出 |
| 09:39:27 |
17.17 |
10 |
16446 |
买入 |
| 09:39:30 |
17.18 |
70 |
16516 |
买入 |
| 09:39:33 |
17.16 |
58 |
16574 |
卖出 |
| 09:39:39 |
17.17 |
10 |
16584 |
买入 |
| 09:39:42 |
17.18 |
22 |
16606 |
买入 |
| 09:39:48 |
17.18 |
31 |
16637 |
买入 |
| 09:39:51 |
17.19 |
46 |
16683 |
买入 |
| 09:39:54 |
17.21 |
180 |
16863 |
买入 |
| 09:39:57 |
17.23 |
79 |
16942 |
买入 |
| 09:40:00 |
17.24 |
43 |
16985 |
买入 |
| 09:40:03 |
17.25 |
100 |
17085 |
买入 |
| 09:40:06 |
17.26 |
48 |
17133 |
买入 |
| 09:40:09 |
17.24 |
7 |
17140 |
卖出 |
| 09:40:12 |
17.24 |
49 |
17189 |
卖出 |
| 09:40:15 |
17.26 |
112 |
17301 |
买入 |
| 09:40:18 |
17.25 |
8 |
17309 |
买入 |
| 09:40:21 |
17.25 |
22 |
17331 |
卖出 |
| 09:40:30 |
17.24 |
47 |
17378 |
卖出 |
| 09:40:33 |
17.26 |
21 |
17399 |
买入 |
| 09:40:36 |
17.25 |
58 |
17457 |
买入 |
| 09:40:39 |
17.25 |
26 |
17483 |
买入 |
| 09:40:42 |
17.25 |
77 |
17560 |
买入 |
| 09:40:45 |
17.25 |
13 |
17573 |
买入 |
| 09:40:48 |
17.24 |
10 |
17583 |
卖出 |
| 09:40:51 |
17.25 |
8 |
17591 |
卖出 |
| 09:40:57 |
17.23 |
62 |
17653 |
卖出 |
| 09:41:00 |
17.23 |
3 |
17656 |
买入 |
| 09:41:03 |
17.25 |
4 |
17660 |
买入 |
| 09:41:09 |
17.23 |
3 |
17663 |
卖出 |
| 09:41:12 |
17.25 |
16 |
17679 |
买入 |
| 09:41:15 |
17.26 |
10 |
17689 |
买入 |
| 09:41:18 |
17.26 |
55 |
17744 |
买入 |
| 09:41:21 |
17.28 |
83 |
17827 |
买入 |
| 09:41:24 |
17.29 |
94 |
17921 |
买入 |
| 09:41:27 |
17.31 |
150 |
18071 |
买入 |
| 09:41:30 |
17.29 |
15 |
18086 |
卖出 |
| 09:41:33 |
17.31 |
8 |
18094 |
买入 |
| 09:41:36 |
17.31 |
6 |
18100 |
卖出 |
| 09:41:39 |
17.31 |
56 |
18156 |
卖出 |
| 09:41:42 |
17.28 |
11 |
18167 |
卖出 |
| 09:41:45 |
17.26 |
18 |
18185 |
卖出 |
| 09:41:48 |
17.3 |
30 |
18215 |
买入 |
| 09:41:51 |
17.3 |
30 |
18245 |
买入 |
| 09:42:00 |
17.27 |
28 |
18273 |
卖出 |
| 09:42:03 |
17.27 |
39 |
18312 |
卖出 |
| 09:42:06 |
17.27 |
8 |
18320 |
买入 |
| 09:42:09 |
17.23 |
29 |
18349 |
卖出 |
| 09:42:12 |
17.22 |
8 |
18357 |
卖出 |
| 09:42:15 |
17.22 |
7 |
18364 |
卖出 |
| 09:42:21 |
17.22 |
40 |
18404 |
卖出 |
| 09:42:24 |
17.22 |
3 |
18407 |
卖出 |
| 09:42:27 |
17.22 |
9 |
18416 |
卖出 |
| 09:42:33 |
17.21 |
2 |
18418 |
卖出 |
| 09:42:36 |
17.2 |
34 |
18452 |
卖出 |
| 09:42:39 |
17.2 |
8 |
18460 |
卖出 |