烽火通信[600498]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
15.71 |
41 |
41 |
集合竞价 |
| 09:15:07 |
15.71 |
44 |
44 |
集合竞价 |
| 09:15:10 |
15.71 |
47 |
47 |
集合竞价 |
| 09:15:13 |
15.71 |
46 |
46 |
集合竞价 |
| 09:16:34 |
15.71 |
44 |
44 |
集合竞价 |
| 09:18:40 |
15.71 |
47 |
47 |
集合竞价 |
| 09:18:49 |
15.71 |
47 |
47 |
集合竞价 |
| 09:19:22 |
15.71 |
47 |
47 |
集合竞价 |
| 09:19:46 |
15.71 |
55 |
55 |
集合竞价 |
| 09:20:01 |
15.71 |
55 |
55 |
集合竞价 |
| 09:20:04 |
15.71 |
55 |
55 |
集合竞价 |
| 09:20:16 |
15.71 |
55 |
55 |
集合竞价 |
| 09:20:52 |
15.71 |
55 |
55 |
集合竞价 |
| 09:21:10 |
15.71 |
55 |
55 |
集合竞价 |
| 09:21:19 |
15.71 |
55 |
55 |
集合竞价 |
| 09:22:07 |
15.71 |
55 |
55 |
集合竞价 |
| 09:22:10 |
15.71 |
60 |
60 |
集合竞价 |
| 09:22:25 |
15.65 |
73 |
73 |
集合竞价 |
| 09:22:31 |
15.71 |
120 |
120 |
集合竞价 |
| 09:22:46 |
15.71 |
120 |
120 |
集合竞价 |
| 09:22:58 |
15.7 |
126 |
126 |
集合竞价 |
| 09:23:10 |
15.7 |
127 |
127 |
集合竞价 |
| 09:23:25 |
15.7 |
127 |
127 |
集合竞价 |
| 09:23:34 |
15.69 |
127 |
127 |
集合竞价 |
| 09:23:46 |
15.69 |
127 |
127 |
集合竞价 |
| 09:24:07 |
15.69 |
127 |
127 |
集合竞价 |
| 09:24:22 |
15.69 |
127 |
127 |
集合竞价 |
| 09:24:28 |
15.68 |
130 |
130 |
集合竞价 |
| 09:24:46 |
15.66 |
133 |
133 |
集合竞价 |
| 09:24:49 |
15.66 |
133 |
133 |
集合竞价 |
| 09:24:55 |
15.65 |
142 |
142 |
集合竞价 |
| 09:24:58 |
15.6 |
166 |
166 |
集合竞价 |
| 09:25:02 |
15.6 |
166 |
332 |
买入 |
| 09:30:01 |
15.58 |
2 |
334 |
卖出 |
| 09:30:04 |
15.56 |
38 |
372 |
卖出 |
| 09:30:07 |
15.56 |
92 |
464 |
买入 |
| 09:30:10 |
15.56 |
62 |
526 |
买入 |
| 09:30:13 |
15.52 |
57 |
583 |
卖出 |
| 09:30:16 |
15.58 |
123 |
706 |
买入 |
| 09:30:19 |
15.58 |
48 |
754 |
买入 |
| 09:30:22 |
15.58 |
190 |
944 |
买入 |
| 09:30:25 |
15.57 |
203 |
1147 |
卖出 |
| 09:30:28 |
15.57 |
63 |
1210 |
买入 |
| 09:30:31 |
15.55 |
33 |
1243 |
卖出 |
| 09:30:34 |
15.55 |
28 |
1271 |
卖出 |
| 09:30:37 |
15.57 |
68 |
1339 |
买入 |
| 09:30:40 |
15.57 |
38 |
1377 |
买入 |
| 09:30:43 |
15.59 |
128 |
1505 |
买入 |
| 09:30:46 |
15.59 |
81 |
1586 |
买入 |
| 09:30:49 |
15.58 |
74 |
1660 |
卖出 |
| 09:30:52 |
15.58 |
55 |
1715 |
买入 |
| 09:30:55 |
15.58 |
71 |
1786 |
买入 |
| 09:30:58 |
15.54 |
131 |
1917 |
卖出 |
| 09:31:01 |
15.57 |
15 |
1932 |
买入 |
| 09:31:04 |
15.59 |
31 |
1963 |
买入 |
| 09:31:07 |
15.6 |
24 |
1987 |
买入 |
| 09:31:10 |
15.58 |
27 |
2014 |
卖出 |
| 09:31:13 |
15.6 |
43 |
2057 |
买入 |
| 09:31:16 |
15.6 |
60 |
2117 |
买入 |
| 09:31:19 |
15.6 |
116 |
2233 |
买入 |
| 09:31:22 |
15.6 |
3 |
2236 |
买入 |
| 09:31:25 |
15.6 |
2 |
2238 |
买入 |
| 09:31:28 |
15.61 |
53 |
2291 |
买入 |
| 09:31:31 |
15.62 |
15 |
2306 |
买入 |
| 09:31:34 |
15.6 |
43 |
2349 |
卖出 |
| 09:31:37 |
15.61 |
16 |
2365 |
买入 |
| 09:31:40 |
15.6 |
12 |
2377 |
卖出 |
| 09:31:43 |
15.59 |
14 |
2391 |
卖出 |
| 09:31:46 |
15.62 |
74 |
2465 |
买入 |
| 09:31:49 |
15.63 |
13 |
2478 |
买入 |
| 09:31:52 |
15.65 |
3 |
2481 |
买入 |
| 09:31:55 |
15.65 |
33 |
2514 |
买入 |
| 09:31:58 |
15.65 |
6 |
2520 |
买入 |
| 09:32:01 |
15.65 |
32 |
2552 |
买入 |
| 09:32:04 |
15.65 |
36 |
2588 |
卖出 |
| 09:32:07 |
15.65 |
25 |
2613 |
买入 |
| 09:32:13 |
15.65 |
20 |
2633 |
买入 |
| 09:32:16 |
15.65 |
13 |
2646 |
买入 |
| 09:32:19 |
15.65 |
42 |
2688 |
买入 |
| 09:32:22 |
15.65 |
13 |
2701 |
买入 |
| 09:32:25 |
15.65 |
175 |
2876 |
买入 |
| 09:32:28 |
15.66 |
65 |
2941 |
买入 |
| 09:32:31 |
15.65 |
129 |
3070 |
卖出 |
| 09:32:34 |
15.65 |
5 |
3075 |
卖出 |
| 09:32:37 |
15.66 |
3 |
3078 |
买入 |
| 09:32:40 |
15.65 |
68 |
3146 |
卖出 |
| 09:32:43 |
15.64 |
2 |
3148 |
卖出 |
| 09:32:46 |
15.64 |
6 |
3154 |
卖出 |
| 09:32:49 |
15.64 |
6 |
3160 |
卖出 |
| 09:32:52 |
15.63 |
9 |
3169 |
卖出 |
| 09:32:58 |
15.64 |
1 |
3170 |
买入 |
| 09:33:01 |
15.64 |
6 |
3176 |
买入 |
| 09:33:04 |
15.64 |
76 |
3252 |
买入 |
| 09:33:07 |
15.64 |
129 |
3381 |
买入 |
| 09:33:10 |
15.64 |
58 |
3439 |
买入 |
| 09:33:13 |
15.63 |
57 |
3496 |
卖出 |
| 09:33:16 |
15.63 |
62 |
3558 |
卖出 |
| 09:33:19 |
15.65 |
91 |
3649 |
买入 |
| 09:33:22 |
15.63 |
36 |
3685 |
卖出 |
| 09:33:25 |
15.62 |
475 |
4160 |
卖出 |
| 09:33:28 |
15.63 |
36 |
4196 |
买入 |
| 09:33:31 |
15.65 |
27 |
4223 |
买入 |
| 09:33:34 |
15.65 |
13 |
4236 |
买入 |
| 09:33:37 |
15.65 |
89 |
4325 |
买入 |
| 09:33:40 |
15.65 |
76 |
4401 |
买入 |
| 09:33:43 |
15.65 |
398 |
4799 |
买入 |
| 09:33:46 |
15.66 |
73 |
4872 |
买入 |
| 09:33:49 |
15.65 |
143 |
5015 |
卖出 |
| 09:33:52 |
15.64 |
10 |
5025 |
卖出 |
| 09:33:55 |
15.65 |
28 |
5053 |
买入 |
| 09:33:58 |
15.66 |
10 |
5063 |
买入 |
| 09:34:01 |
15.66 |
52 |
5115 |
买入 |
| 09:34:04 |
15.66 |
24 |
5139 |
买入 |
| 09:34:07 |
15.65 |
9 |
5148 |
卖出 |
| 09:34:13 |
15.65 |
12 |
5160 |
买入 |
| 09:34:16 |
15.66 |
4 |
5164 |
买入 |
| 09:34:19 |
15.66 |
36 |
5200 |
买入 |
| 09:34:22 |
15.66 |
7 |
5207 |
买入 |
| 09:34:25 |
15.65 |
25 |
5232 |
卖出 |
| 09:34:28 |
15.66 |
50 |
5282 |
买入 |
| 09:34:31 |
15.66 |
18 |
5300 |
买入 |
| 09:34:34 |
15.66 |
3 |
5303 |
买入 |
| 09:34:37 |
15.66 |
18 |
5321 |
买入 |
| 09:34:40 |
15.66 |
5 |
5326 |
买入 |
| 09:34:43 |
15.66 |
33 |
5359 |
买入 |
| 09:34:46 |
15.69 |
18 |
5377 |
买入 |
| 09:34:49 |
15.69 |
46 |
5423 |
买入 |
| 09:34:52 |
15.69 |
59 |
5482 |
买入 |
| 09:34:55 |
15.69 |
17 |
5499 |
买入 |
| 09:34:58 |
15.69 |
35 |
5534 |
买入 |
| 09:35:01 |
15.68 |
40 |
5574 |
卖出 |
| 09:35:04 |
15.66 |
10 |
5584 |
卖出 |
| 09:35:07 |
15.66 |
177 |
5761 |
卖出 |
| 09:35:10 |
15.65 |
184 |
5945 |
卖出 |
| 09:35:13 |
15.64 |
18 |
5963 |
卖出 |
| 09:35:16 |
15.64 |
3 |
5966 |
买入 |
| 09:35:19 |
15.62 |
34 |
6000 |
卖出 |
| 09:35:22 |
15.64 |
32 |
6032 |
买入 |
| 09:35:25 |
15.65 |
23 |
6055 |
买入 |
| 09:35:28 |
15.62 |
4 |
6059 |
卖出 |
| 09:35:31 |
15.64 |
5 |
6064 |
买入 |
| 09:35:34 |
15.62 |
40 |
6104 |
卖出 |
| 09:35:37 |
15.66 |
20 |
6124 |
买入 |
| 09:35:40 |
15.67 |
6 |
6130 |
买入 |
| 09:35:43 |
15.67 |
2 |
6132 |
买入 |
| 09:35:46 |
15.67 |
35 |
6167 |
买入 |
| 09:35:49 |
15.67 |
2 |
6169 |
买入 |
| 09:35:52 |
15.67 |
77 |
6246 |
买入 |
| 09:36:01 |
15.65 |
4 |
6250 |
卖出 |
| 09:36:04 |
15.66 |
24 |
6274 |
买入 |
| 09:36:07 |
15.66 |
6 |
6280 |
买入 |
| 09:36:10 |
15.66 |
6 |
6286 |
买入 |
| 09:36:16 |
15.65 |
1 |
6287 |
卖出 |
| 09:36:19 |
15.66 |
22 |
6309 |
买入 |
| 09:36:22 |
15.67 |
20 |
6329 |
买入 |
| 09:36:25 |
15.69 |
23 |
6352 |
买入 |
| 09:36:31 |
15.68 |
5 |
6357 |
卖出 |
| 09:36:34 |
15.68 |
18 |
6375 |
买入 |
| 09:36:37 |
15.7 |
33 |
6408 |
买入 |
| 09:36:40 |
15.68 |
22 |
6430 |
卖出 |
| 09:36:43 |
15.7 |
9 |
6439 |
买入 |
| 09:36:46 |
15.69 |
2 |
6441 |
卖出 |
| 09:36:49 |
15.69 |
38 |
6479 |
卖出 |
| 09:36:52 |
15.69 |
15 |
6494 |
买入 |
| 09:36:55 |
15.7 |
25 |
6519 |
买入 |
| 09:36:58 |
15.7 |
37 |
6556 |
卖出 |
| 09:37:01 |
15.7 |
8 |
6564 |
卖出 |
| 09:37:04 |
15.7 |
38 |
6602 |
买入 |
| 09:37:10 |
15.7 |
9 |
6611 |
买入 |
| 09:37:13 |
15.69 |
111 |
6722 |
卖出 |
| 09:37:16 |
15.71 |
71 |
6793 |
买入 |
| 09:37:19 |
15.71 |
26 |
6819 |
买入 |
| 09:37:22 |
15.71 |
120 |
6939 |
买入 |
| 09:37:25 |
15.71 |
12 |
6951 |
买入 |
| 09:37:28 |
15.72 |
4 |
6955 |
买入 |
| 09:37:31 |
15.72 |
1 |
6956 |
买入 |
| 09:37:34 |
15.72 |
13 |
6969 |
买入 |
| 09:37:40 |
15.71 |
17 |
6986 |
卖出 |
| 09:37:43 |
15.71 |
25 |
7011 |
卖出 |
| 09:37:52 |
15.71 |
29 |
7040 |
买入 |
| 09:37:55 |
15.72 |
8 |
7048 |
买入 |
| 09:37:58 |
15.72 |
15 |
7063 |
买入 |
| 09:38:01 |
15.73 |
83 |
7146 |
买入 |
| 09:38:04 |
15.73 |
11 |
7157 |
买入 |
| 09:38:10 |
15.73 |
7 |
7164 |
买入 |
| 09:38:13 |
15.71 |
75 |
7239 |
卖出 |
| 09:38:16 |
15.72 |
2 |
7241 |
买入 |
| 09:38:19 |
15.73 |
12 |
7253 |
买入 |
| 09:38:22 |
15.73 |
139 |
7392 |
买入 |
| 09:38:25 |
15.72 |
5 |
7397 |
买入 |
| 09:38:31 |
15.7 |
4 |
7401 |
卖出 |
| 09:38:34 |
15.72 |
9 |
7410 |
买入 |
| 09:38:37 |
15.7 |
53 |
7463 |
卖出 |
| 09:38:40 |
15.69 |
82 |
7545 |
卖出 |
| 09:38:52 |
15.7 |
6 |
7551 |
买入 |
| 09:38:55 |
15.68 |
17 |
7568 |
卖出 |
| 09:38:58 |
15.68 |
21 |
7589 |
卖出 |
| 09:39:01 |
15.66 |
3 |
7592 |
卖出 |
| 09:39:07 |
15.66 |
11 |
7603 |
卖出 |
| 09:39:10 |
15.66 |
5 |
7608 |
卖出 |
| 09:39:13 |
15.66 |
30 |
7638 |
卖出 |
| 09:39:16 |
15.66 |
28 |
7666 |
卖出 |
| 09:39:19 |
15.66 |
10 |
7676 |
卖出 |
| 09:39:22 |
15.66 |
3 |
7679 |
卖出 |
| 09:39:34 |
15.67 |
4 |
7683 |
买入 |
| 09:39:37 |
15.66 |
6 |
7689 |
卖出 |
| 09:39:40 |
15.69 |
14 |
7703 |
买入 |
| 09:39:46 |
15.66 |
12 |
7715 |
卖出 |
| 09:39:52 |
15.66 |
10 |
7725 |
卖出 |
| 09:39:58 |
15.66 |
21 |
7746 |
买入 |
| 09:40:01 |
15.65 |
21 |
7767 |
卖出 |
| 09:40:04 |
15.66 |
22 |
7789 |
卖出 |
| 09:40:07 |
15.66 |
9 |
7798 |
买入 |
| 09:40:10 |
15.66 |
1 |
7799 |
买入 |
| 09:40:16 |
15.66 |
11 |
7810 |
买入 |
| 09:40:25 |
15.65 |
29 |
7839 |
卖出 |
| 09:40:28 |
15.65 |
15 |
7854 |
卖出 |
| 09:40:31 |
15.64 |
11 |
7865 |
卖出 |
| 09:40:34 |
15.64 |
1 |
7866 |
卖出 |
| 09:40:37 |
15.65 |
35 |
7901 |
买入 |
| 09:40:40 |
15.64 |
6 |
7907 |
卖出 |
| 09:40:46 |
15.64 |
1 |
7908 |
卖出 |
| 09:40:49 |
15.69 |
23 |
7931 |
买入 |
| 09:40:52 |
15.69 |
3 |
7934 |
买入 |
| 09:40:55 |
15.65 |
18 |
7952 |
卖出 |
| 09:40:58 |
15.69 |
16 |
7968 |
买入 |
| 09:41:04 |
15.66 |
8 |
7976 |
卖出 |
| 09:41:07 |
15.66 |
5 |
7981 |
卖出 |
| 09:41:10 |
15.66 |
3 |
7984 |
卖出 |
| 09:41:13 |
15.66 |
6 |
7990 |
卖出 |
| 09:41:16 |
15.65 |
2 |
7992 |
卖出 |
| 09:41:22 |
15.65 |
2 |
7994 |
卖出 |
| 09:41:25 |
15.66 |
51 |
8045 |
买入 |
| 09:41:28 |
15.66 |
11 |
8056 |
买入 |
| 09:41:31 |
15.63 |
5 |
8061 |
卖出 |
| 09:41:34 |
15.64 |
5 |
8066 |
买入 |
| 09:41:40 |
15.65 |
3 |
8069 |
买入 |
| 09:41:46 |
15.64 |
10 |
8079 |
卖出 |
| 09:41:49 |
15.64 |
14 |
8093 |
卖出 |
| 09:41:52 |
15.63 |
8 |
8101 |
卖出 |
| 09:41:55 |
15.63 |
32 |
8133 |
卖出 |
| 09:42:04 |
15.64 |
5 |
8138 |
买入 |
| 09:42:07 |
15.64 |
22 |
8160 |
卖出 |
| 09:42:10 |
15.64 |
76 |
8236 |
卖出 |
| 09:42:13 |
15.63 |
12 |
8248 |
卖出 |
| 09:42:16 |
15.63 |
14 |
8262 |
卖出 |
| 09:42:19 |
15.62 |
24 |
8286 |
卖出 |
| 09:42:22 |
15.63 |
63 |
8349 |
买入 |
| 09:42:28 |
15.63 |
2 |
8351 |
买入 |
| 09:42:31 |
15.62 |
21 |
8372 |
卖出 |
| 09:42:34 |
15.64 |
42 |
8414 |
买入 |
| 09:42:37 |
15.63 |
11 |
8425 |
卖出 |
| 09:42:40 |
15.64 |
1 |
8426 |
买入 |
| 09:42:43 |
15.62 |
64 |
8490 |
卖出 |
| 09:42:46 |
15.64 |
5 |
8495 |
买入 |
| 09:42:49 |
15.64 |
3 |
8498 |
买入 |
| 09:42:52 |
15.62 |
15 |
8513 |
卖出 |
| 09:43:01 |
15.63 |
1 |
8514 |
卖出 |
| 09:43:04 |
15.62 |
70 |
8584 |
卖出 |
| 09:43:22 |
15.66 |
311 |
8895 |
买入 |
| 09:43:28 |
15.66 |
18 |
8913 |
买入 |
| 09:43:31 |
15.67 |
8 |
8921 |
买入 |
| 09:43:37 |
15.66 |
2 |
8923 |
卖出 |
| 09:43:43 |
15.63 |
10 |
8933 |
卖出 |
| 09:43:46 |
15.63 |
37 |
8970 |
卖出 |
| 09:43:49 |
15.67 |
2 |
8972 |
买入 |
| 09:43:52 |
15.65 |
2 |
8974 |
卖出 |
| 09:43:55 |
15.65 |
1 |
8975 |
买入 |
| 09:43:58 |
15.65 |
2 |
8977 |
买入 |
| 09:44:04 |
15.66 |
5 |
8982 |
买入 |
| 09:44:07 |
15.67 |
44 |
9026 |
买入 |
| 09:44:13 |
15.66 |
2 |
9028 |
卖出 |
| 09:44:25 |
15.66 |
16 |
9044 |
卖出 |
| 09:44:28 |
15.66 |
18 |
9062 |
卖出 |
| 09:44:37 |
15.65 |
22 |
9084 |
卖出 |
| 09:45:04 |
15.66 |
7 |
9091 |
卖出 |
| 09:45:16 |
15.67 |
1 |
9092 |
买入 |
| 09:45:22 |
15.67 |
1 |
9093 |
卖出 |
| 09:45:31 |
15.67 |
10 |
9103 |
卖出 |
| 09:45:46 |
15.67 |
2 |
9105 |
买入 |
| 09:45:52 |
15.67 |
45 |
9150 |
买入 |
| 09:45:55 |
15.67 |
13 |
9163 |
买入 |
| 09:45:58 |
15.67 |
22 |
9185 |
买入 |
| 09:46:01 |
15.67 |
12 |
9197 |
买入 |
| 09:46:04 |
15.67 |
16 |
9213 |
买入 |
| 09:46:07 |
15.68 |
2 |
9215 |
买入 |
| 09:46:10 |
15.67 |
73 |
9288 |
卖出 |
| 09:46:13 |
15.67 |
13 |
9301 |
买入 |
| 09:46:16 |
15.67 |
29 |
9330 |
买入 |
| 09:46:25 |
15.68 |
4 |
9334 |
买入 |
| 09:46:34 |
15.68 |
2 |
9336 |
买入 |
| 09:46:37 |
15.67 |
9 |
9345 |
卖出 |
| 09:46:40 |
15.68 |
1 |
9346 |
买入 |
| 09:46:43 |
15.67 |
4 |
9350 |
卖出 |
| 09:46:55 |
15.68 |
1 |
9351 |
买入 |
| 09:46:58 |
15.68 |
1 |
9352 |
买入 |
| 09:47:01 |
15.68 |
102 |
9454 |
买入 |
| 09:47:04 |
15.69 |
17 |
9471 |
买入 |
| 09:47:07 |
15.67 |
70 |
9541 |
卖出 |
| 09:47:10 |
15.69 |
2 |
9543 |
买入 |