新炬网络[605398]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
43.2 |
1 |
1 |
集合竞价 |
| 09:18:14 |
43 |
10 |
10 |
集合竞价 |
| 09:19:11 |
43 |
10 |
10 |
集合竞价 |
| 09:19:20 |
43 |
11 |
11 |
集合竞价 |
| 09:19:23 |
43 |
12 |
12 |
集合竞价 |
| 09:19:26 |
43 |
11 |
11 |
集合竞价 |
| 09:19:35 |
43 |
11 |
11 |
集合竞价 |
| 09:19:44 |
43 |
11 |
11 |
集合竞价 |
| 09:21:44 |
43 |
11 |
11 |
集合竞价 |
| 09:22:26 |
43 |
11 |
11 |
集合竞价 |
| 09:22:44 |
43 |
11 |
11 |
集合竞价 |
| 09:22:53 |
43.2 |
18 |
18 |
集合竞价 |
| 09:23:05 |
43.2 |
18 |
18 |
集合竞价 |
| 09:23:20 |
43.2 |
23 |
23 |
集合竞价 |
| 09:23:32 |
43.2 |
27 |
27 |
集合竞价 |
| 09:23:41 |
43.2 |
27 |
27 |
集合竞价 |
| 09:23:56 |
43.2 |
46 |
46 |
集合竞价 |
| 09:24:38 |
43.19 |
46 |
46 |
集合竞价 |
| 09:24:50 |
43.14 |
46 |
46 |
集合竞价 |
| 09:24:53 |
43.15 |
51 |
51 |
集合竞价 |
| 09:24:56 |
43.15 |
62 |
62 |
集合竞价 |
| 09:25:03 |
43.15 |
62 |
124 |
买入 |
| 09:30:02 |
43.15 |
46 |
170 |
买入 |
| 09:30:05 |
43.13 |
27 |
197 |
卖出 |
| 09:30:08 |
43.15 |
14 |
211 |
买入 |
| 09:30:11 |
43 |
61 |
272 |
卖出 |
| 09:30:14 |
43 |
16 |
288 |
卖出 |
| 09:30:17 |
43.05 |
11 |
299 |
买入 |
| 09:30:23 |
43.07 |
1 |
300 |
买入 |
| 09:30:29 |
43.14 |
62 |
362 |
买入 |
| 09:30:32 |
43.14 |
2 |
364 |
买入 |
| 09:30:35 |
43.12 |
13 |
377 |
买入 |
| 09:30:38 |
43.02 |
9 |
386 |
卖出 |
| 09:30:41 |
43.12 |
7 |
393 |
买入 |
| 09:30:44 |
43.12 |
5 |
398 |
卖出 |
| 09:30:47 |
43.15 |
1 |
399 |
买入 |
| 09:30:50 |
43.12 |
10 |
409 |
卖出 |
| 09:30:53 |
43.13 |
3 |
412 |
卖出 |
| 09:30:56 |
43.22 |
9 |
421 |
买入 |
| 09:30:59 |
43.46 |
1 |
422 |
买入 |
| 09:31:05 |
43.22 |
3 |
425 |
卖出 |
| 09:31:11 |
43.22 |
3 |
428 |
买入 |
| 09:31:23 |
43.45 |
2 |
430 |
买入 |
| 09:31:38 |
43.45 |
29 |
459 |
买入 |
| 09:31:41 |
43.45 |
16 |
475 |
买入 |
| 09:31:44 |
43.46 |
33 |
508 |
买入 |
| 09:31:47 |
43.47 |
25 |
533 |
买入 |
| 09:31:50 |
43.5 |
5 |
538 |
买入 |
| 09:31:53 |
43.55 |
5 |
543 |
买入 |
| 09:31:56 |
43.57 |
3 |
546 |
买入 |
| 09:31:59 |
43.58 |
5 |
551 |
买入 |
| 09:32:02 |
43.52 |
14 |
565 |
卖出 |
| 09:32:05 |
43.6 |
13 |
578 |
买入 |
| 09:32:08 |
43.53 |
30 |
608 |
卖出 |
| 09:32:11 |
43.54 |
3 |
611 |
卖出 |
| 09:32:14 |
43.54 |
3 |
614 |
卖出 |
| 09:32:17 |
43.54 |
8 |
622 |
买入 |
| 09:32:20 |
43.52 |
20 |
642 |
卖出 |
| 09:32:23 |
43.52 |
25 |
667 |
卖出 |
| 09:32:26 |
43.51 |
3 |
670 |
卖出 |
| 09:32:29 |
43.51 |
12 |
682 |
卖出 |
| 09:32:32 |
43.5 |
10 |
692 |
卖出 |
| 09:32:35 |
43.5 |
1 |
693 |
卖出 |
| 09:32:38 |
43.47 |
2 |
695 |
卖出 |
| 09:32:41 |
43.5 |
5 |
700 |
买入 |
| 09:32:44 |
43.45 |
2 |
702 |
卖出 |
| 09:32:47 |
43.37 |
27 |
729 |
卖出 |
| 09:32:50 |
43.33 |
21 |
750 |
卖出 |
| 09:32:56 |
43.45 |
3 |
753 |
买入 |
| 09:32:59 |
43.32 |
2 |
755 |
卖出 |
| 09:33:02 |
43.31 |
5 |
760 |
卖出 |
| 09:33:05 |
43.31 |
14 |
774 |
卖出 |
| 09:33:08 |
43.28 |
1 |
775 |
卖出 |
| 09:33:14 |
43.31 |
15 |
790 |
买入 |
| 09:33:17 |
43.31 |
5 |
795 |
买入 |
| 09:33:20 |
43.28 |
17 |
812 |
卖出 |
| 09:33:23 |
43.28 |
3 |
815 |
卖出 |
| 09:33:32 |
43.22 |
5 |
820 |
卖出 |
| 09:33:35 |
43.28 |
1 |
821 |
买入 |
| 09:33:50 |
43.39 |
12 |
833 |
买入 |
| 09:33:56 |
43.38 |
7 |
840 |
买入 |
| 09:33:59 |
43.37 |
5 |
845 |
卖出 |
| 09:34:02 |
43.3 |
1 |
846 |
卖出 |
| 09:34:08 |
43.37 |
4 |
850 |
买入 |
| 09:34:11 |
43.51 |
30 |
880 |
买入 |
| 09:34:23 |
43.51 |
17 |
897 |
买入 |
| 09:34:26 |
43.51 |
4 |
901 |
卖出 |
| 09:34:29 |
43.52 |
4 |
905 |
买入 |
| 09:34:32 |
43.59 |
23 |
928 |
买入 |
| 09:34:35 |
43.51 |
18 |
946 |
卖出 |
| 09:34:38 |
43.6 |
51 |
997 |
买入 |
| 09:34:44 |
43.62 |
3 |
1000 |
买入 |
| 09:34:50 |
43.61 |
24 |
1024 |
买入 |
| 09:34:53 |
43.61 |
62 |
1086 |
卖出 |
| 09:34:56 |
43.61 |
18 |
1104 |
卖出 |
| 09:34:59 |
43.64 |
13 |
1117 |
买入 |
| 09:35:02 |
43.64 |
1 |
1118 |
买入 |
| 09:35:08 |
43.68 |
29 |
1147 |
买入 |
| 09:35:11 |
43.68 |
53 |
1200 |
卖出 |
| 09:35:14 |
43.68 |
16 |
1216 |
卖出 |
| 09:35:17 |
43.74 |
11 |
1227 |
买入 |
| 09:35:20 |
43.74 |
2 |
1229 |
卖出 |
| 09:35:26 |
43.76 |
47 |
1276 |
买入 |
| 09:35:29 |
43.73 |
31 |
1307 |
卖出 |
| 09:35:32 |
43.78 |
26 |
1333 |
买入 |
| 09:35:38 |
43.71 |
30 |
1363 |
卖出 |
| 09:35:41 |
43.74 |
11 |
1374 |
买入 |
| 09:35:44 |
43.73 |
11 |
1385 |
卖出 |
| 09:35:47 |
43.71 |
9 |
1394 |
卖出 |
| 09:35:50 |
43.74 |
7 |
1401 |
买入 |
| 09:35:53 |
43.7 |
29 |
1430 |
卖出 |
| 09:35:56 |
43.7 |
6 |
1436 |
买入 |
| 09:35:59 |
43.7 |
4 |
1440 |
买入 |
| 09:36:02 |
43.7 |
3 |
1443 |
买入 |
| 09:36:05 |
43.67 |
25 |
1468 |
卖出 |
| 09:36:08 |
43.68 |
2 |
1470 |
买入 |
| 09:36:11 |
43.68 |
1 |
1471 |
买入 |
| 09:36:17 |
43.68 |
3 |
1474 |
买入 |
| 09:36:20 |
43.68 |
8 |
1482 |
买入 |
| 09:36:23 |
43.68 |
14 |
1496 |
买入 |
| 09:36:29 |
43.62 |
10 |
1506 |
卖出 |
| 09:36:35 |
43.68 |
17 |
1523 |
卖出 |
| 09:36:44 |
43.68 |
11 |
1534 |
卖出 |
| 09:36:47 |
43.68 |
3 |
1537 |
卖出 |
| 09:37:02 |
43.65 |
5 |
1542 |
卖出 |
| 09:37:05 |
43.7 |
27 |
1569 |
买入 |
| 09:37:08 |
43.62 |
8 |
1577 |
卖出 |
| 09:37:11 |
43.62 |
6 |
1583 |
买入 |
| 09:37:14 |
43.62 |
6 |
1589 |
买入 |
| 09:37:23 |
43.7 |
40 |
1629 |
买入 |
| 09:37:29 |
43.69 |
1 |
1630 |
买入 |
| 09:37:32 |
43.69 |
6 |
1636 |
买入 |
| 09:37:41 |
43.74 |
28 |
1664 |
买入 |
| 09:37:50 |
43.74 |
3 |
1667 |
买入 |
| 09:37:53 |
43.74 |
2 |
1669 |
卖出 |
| 09:37:56 |
43.76 |
30 |
1699 |
买入 |
| 09:37:59 |
43.75 |
11 |
1710 |
卖出 |
| 09:38:02 |
43.7 |
3 |
1713 |
卖出 |
| 09:38:05 |
43.75 |
5 |
1718 |
买入 |
| 09:38:08 |
43.76 |
2 |
1720 |
买入 |
| 09:38:11 |
43.76 |
17 |
1737 |
买入 |
| 09:38:17 |
43.74 |
5 |
1742 |
卖出 |
| 09:38:20 |
43.7 |
2 |
1744 |
卖出 |
| 09:38:26 |
43.71 |
9 |
1753 |
卖出 |
| 09:38:35 |
43.73 |
1 |
1754 |
买入 |
| 09:38:41 |
43.71 |
5 |
1759 |
卖出 |
| 09:38:53 |
43.71 |
2 |
1761 |
卖出 |
| 09:38:56 |
43.71 |
6 |
1767 |
卖出 |
| 09:38:59 |
43.7 |
11 |
1778 |
卖出 |
| 09:39:02 |
43.69 |
2 |
1780 |
卖出 |
| 09:39:05 |
43.67 |
2 |
1782 |
卖出 |
| 09:39:08 |
43.67 |
3 |
1785 |
卖出 |
| 09:39:11 |
43.67 |
6 |
1791 |
卖出 |
| 09:39:17 |
43.66 |
4 |
1795 |
买入 |
| 09:39:23 |
43.63 |
4 |
1799 |
卖出 |
| 09:39:29 |
43.63 |
2 |
1801 |
买入 |
| 09:39:32 |
43.63 |
2 |
1803 |
卖出 |
| 09:39:38 |
43.61 |
2 |
1805 |
卖出 |
| 09:39:41 |
43.61 |
1 |
1806 |
卖出 |
| 09:39:56 |
43.6 |
8 |
1814 |
卖出 |
| 09:40:05 |
43.56 |
8 |
1822 |
卖出 |
| 09:40:08 |
43.57 |
8 |
1830 |
买入 |
| 09:40:17 |
43.52 |
7 |
1837 |
卖出 |
| 09:40:20 |
43.53 |
2 |
1839 |
买入 |
| 09:40:23 |
43.51 |
10 |
1849 |
卖出 |
| 09:40:26 |
43.5 |
21 |
1870 |
卖出 |
| 09:40:38 |
43.5 |
1 |
1871 |
买入 |
| 09:40:47 |
43.51 |
1 |
1872 |
买入 |
| 09:41:05 |
43.5 |
5 |
1877 |
卖出 |
| 09:41:23 |
43.5 |
10 |
1887 |
卖出 |
| 09:41:35 |
43.5 |
1 |
1888 |
买入 |
| 09:41:44 |
43.36 |
29 |
1917 |
卖出 |
| 09:41:47 |
43.36 |
7 |
1924 |
买入 |
| 09:41:50 |
43.36 |
6 |
1930 |
买入 |
| 09:41:53 |
43.36 |
5 |
1935 |
买入 |
| 09:41:56 |
43.36 |
2 |
1937 |
买入 |
| 09:42:02 |
43.36 |
1 |
1938 |
买入 |
| 09:42:05 |
43.36 |
1 |
1939 |
卖出 |
| 09:42:17 |
43.41 |
5 |
1944 |
卖出 |
| 09:42:20 |
43.41 |
5 |
1949 |
卖出 |
| 09:42:41 |
43.53 |
7 |
1956 |
买入 |
| 09:42:47 |
43.53 |
18 |
1974 |
卖出 |
| 09:42:50 |
43.57 |
1 |
1975 |
买入 |
| 09:43:02 |
43.54 |
13 |
1988 |
卖出 |
| 09:43:05 |
43.53 |
1 |
1989 |
卖出 |
| 09:43:08 |
43.53 |
36 |
2025 |
卖出 |
| 09:43:14 |
43.53 |
17 |
2042 |
卖出 |
| 09:43:17 |
43.5 |
1 |
2043 |
卖出 |
| 09:43:32 |
43.49 |
33 |
2076 |
卖出 |
| 09:43:35 |
43.49 |
15 |
2091 |
卖出 |
| 09:43:38 |
43.53 |
1 |
2092 |
买入 |
| 09:43:41 |
43.5 |
2 |
2094 |
卖出 |
| 09:43:53 |
43.53 |
3 |
2097 |
买入 |
| 09:43:59 |
43.53 |
3 |
2100 |
买入 |
| 09:44:14 |
43.5 |
1 |
2101 |
卖出 |
| 09:44:17 |
43.57 |
1 |
2102 |
买入 |
| 09:44:29 |
43.51 |
10 |
2112 |
卖出 |
| 09:44:35 |
43.52 |
11 |
2123 |
卖出 |
| 09:44:38 |
43.56 |
26 |
2149 |
买入 |
| 09:44:44 |
43.56 |
8 |
2157 |
卖出 |
| 09:44:47 |
43.56 |
7 |
2164 |
卖出 |
| 09:44:56 |
43.57 |
3 |
2167 |
买入 |
| 09:44:59 |
43.58 |
1 |
2168 |
卖出 |
| 09:45:05 |
43.52 |
1 |
2169 |
卖出 |
| 09:45:08 |
43.56 |
31 |
2200 |
买入 |
| 09:45:14 |
43.57 |
10 |
2210 |
买入 |
| 09:45:17 |
43.5 |
16 |
2226 |
卖出 |
| 09:45:35 |
43.6 |
2 |
2228 |
买入 |
| 09:45:38 |
43.62 |
15 |
2243 |
买入 |
| 09:45:41 |
43.7 |
5 |
2248 |
买入 |
| 09:45:44 |
43.71 |
4 |
2252 |
买入 |
| 09:45:47 |
43.71 |
1 |
2253 |
买入 |
| 09:45:50 |
43.75 |
12 |
2265 |
买入 |
| 09:45:53 |
43.76 |
15 |
2280 |
买入 |
| 09:45:56 |
43.77 |
3 |
2283 |
买入 |
| 09:45:59 |
43.78 |
13 |
2296 |
买入 |
| 09:46:02 |
43.8 |
12 |
2308 |
买入 |
| 09:46:05 |
43.82 |
3 |
2311 |
买入 |
| 09:46:08 |
43.84 |
10 |
2321 |
买入 |
| 09:46:11 |
43.82 |
11 |
2332 |
卖出 |
| 09:46:14 |
43.8 |
8 |
2340 |
卖出 |
| 09:46:17 |
43.77 |
3 |
2343 |
卖出 |
| 09:46:23 |
43.8 |
9 |
2352 |
买入 |
| 09:46:26 |
43.77 |
12 |
2364 |
卖出 |
| 09:46:29 |
43.8 |
1 |
2365 |
买入 |
| 09:46:32 |
43.8 |
14 |
2379 |
买入 |
| 09:46:38 |
43.79 |
12 |
2391 |
买入 |
| 09:46:50 |
43.73 |
1 |
2392 |
卖出 |
| 09:46:56 |
43.79 |
10 |
2402 |
买入 |
| 09:46:59 |
43.77 |
2 |
2404 |
买入 |
| 09:47:02 |
43.73 |
1 |
2405 |
卖出 |
| 09:47:08 |
43.73 |
3 |
2408 |
卖出 |
| 09:47:11 |
43.77 |
1 |
2409 |
买入 |
| 09:47:14 |
43.77 |
3 |
2412 |
买入 |
| 09:47:17 |
43.74 |
1 |
2413 |
卖出 |
| 09:47:20 |
43.77 |
3 |
2416 |
买入 |
| 09:47:23 |
43.73 |
14 |
2430 |
卖出 |
| 09:47:35 |
43.64 |
20 |
2450 |
卖出 |
| 09:47:47 |
43.65 |
2 |
2452 |
卖出 |
| 09:47:50 |
43.63 |
5 |
2457 |
卖出 |
| 09:47:53 |
43.7 |
9 |
2466 |
买入 |
| 09:48:02 |
43.66 |
5 |
2471 |
卖出 |
| 09:48:17 |
43.66 |
1 |
2472 |
卖出 |
| 09:48:20 |
43.65 |
4 |
2476 |
卖出 |
| 09:48:23 |
43.65 |
3 |
2479 |
卖出 |
| 09:48:26 |
43.66 |
10 |
2489 |
买入 |
| 09:48:29 |
43.66 |
1 |
2490 |
卖出 |
| 09:48:47 |
43.66 |
8 |
2498 |
卖出 |
| 09:48:50 |
43.68 |
2 |
2500 |
买入 |
| 09:48:56 |
43.68 |
1 |
2501 |
买入 |
| 09:49:08 |
43.61 |
6 |
2507 |
卖出 |
| 09:49:20 |
43.62 |
9 |
2516 |
买入 |
| 09:49:32 |
43.62 |
1 |
2517 |
买入 |
| 09:49:44 |
43.62 |
1 |
2518 |
买入 |
| 09:49:50 |
43.62 |
10 |
2528 |
买入 |
| 09:49:53 |
43.62 |
2 |
2530 |
卖出 |
| 09:50:08 |
43.63 |
3 |
2533 |
买入 |
| 09:50:14 |
43.63 |
1 |
2534 |
买入 |
| 09:50:17 |
43.62 |
20 |
2554 |
卖出 |
| 09:50:23 |
43.67 |
3 |
2557 |
买入 |
| 09:50:26 |
43.62 |
7 |
2564 |
卖出 |
| 09:50:29 |
43.62 |
2 |
2566 |
买入 |
| 09:50:38 |
43.53 |
27 |
2593 |
卖出 |
| 09:50:44 |
43.58 |
2 |
2595 |
买入 |
| 09:50:50 |
43.53 |
1 |
2596 |
卖出 |
| 09:50:59 |
43.53 |
6 |
2602 |
卖出 |
| 09:51:05 |
43.53 |
2 |
2604 |
卖出 |
| 09:51:08 |
43.55 |
1 |
2605 |
买入 |
| 09:51:14 |
43.55 |
23 |
2628 |
买入 |
| 09:51:17 |
43.53 |
2 |
2630 |
卖出 |
| 09:51:23 |
43.53 |
1 |
2631 |
卖出 |
| 09:51:29 |
43.53 |
1 |
2632 |
卖出 |
| 09:51:32 |
43.55 |
2 |
2634 |
买入 |
| 09:51:35 |
43.53 |
57 |
2691 |
卖出 |
| 09:51:44 |
43.53 |
65 |
2756 |
卖出 |
| 09:51:47 |
43.52 |
32 |
2788 |
卖出 |
| 09:51:50 |
43.52 |
16 |
2804 |
卖出 |
| 09:51:56 |
43.52 |
45 |
2849 |
卖出 |
| 09:51:59 |
43.52 |
20 |
2869 |
买入 |
| 09:52:14 |
43.53 |
1 |
2870 |
卖出 |
| 09:52:29 |
43.62 |
27 |
2897 |
买入 |
| 09:52:32 |
43.66 |
3 |
2900 |
买入 |
| 09:52:35 |
43.66 |
21 |
2921 |
买入 |
| 09:52:44 |
43.65 |
13 |
2934 |
买入 |
| 09:52:47 |
43.65 |
25 |
2959 |
买入 |
| 09:52:50 |
43.65 |
2 |
2961 |
买入 |
| 09:52:53 |
43.65 |
8 |
2969 |
买入 |
| 09:52:56 |
43.65 |
28 |
2997 |
买入 |
| 09:52:59 |
43.65 |
1 |
2998 |
买入 |
| 09:53:02 |
43.64 |
40 |
3038 |
卖出 |
| 09:53:05 |
43.64 |
2 |
3040 |
买入 |
| 09:53:08 |
43.63 |
40 |
3080 |
卖出 |
| 09:53:11 |
43.63 |
5 |
3085 |
买入 |
| 09:53:20 |
43.65 |
11 |
3096 |
卖出 |
| 09:53:35 |
43.65 |
6 |
3102 |
买入 |
| 09:53:38 |
43.66 |
16 |
3118 |
买入 |
| 09:53:44 |
43.68 |
15 |
3133 |
卖出 |
| 09:53:47 |
43.7 |
3 |
3136 |
买入 |
| 09:53:50 |
43.7 |
6 |
3142 |
买入 |
| 09:53:53 |
43.66 |
8 |
3150 |
卖出 |