新炬网络[605398]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
38.71 |
8 |
8 |
集合竞价 |
| 09:15:06 |
38.71 |
17 |
17 |
集合竞价 |
| 09:15:09 |
38.9 |
23 |
23 |
集合竞价 |
| 09:16:42 |
38.4 |
48 |
48 |
集合竞价 |
| 09:16:51 |
38.9 |
23 |
23 |
集合竞价 |
| 09:16:57 |
38.9 |
23 |
23 |
集合竞价 |
| 09:17:51 |
38.9 |
24 |
24 |
集合竞价 |
| 09:20:21 |
38.9 |
25 |
25 |
集合竞价 |
| 09:20:42 |
38.9 |
33 |
33 |
集合竞价 |
| 09:21:42 |
38.9 |
33 |
33 |
集合竞价 |
| 09:22:00 |
38.9 |
33 |
33 |
集合竞价 |
| 09:22:33 |
38.9 |
33 |
33 |
集合竞价 |
| 09:23:27 |
38.9 |
33 |
33 |
集合竞价 |
| 09:23:30 |
38.88 |
33 |
33 |
集合竞价 |
| 09:23:45 |
38.86 |
33 |
33 |
集合竞价 |
| 09:24:06 |
38.86 |
33 |
33 |
集合竞价 |
| 09:24:09 |
38.86 |
33 |
33 |
集合竞价 |
| 09:24:12 |
38.86 |
39 |
39 |
集合竞价 |
| 09:24:15 |
38.86 |
39 |
39 |
集合竞价 |
| 09:24:18 |
38.71 |
58 |
58 |
集合竞价 |
| 09:24:24 |
38.71 |
58 |
58 |
集合竞价 |
| 09:24:42 |
38.71 |
58 |
58 |
集合竞价 |
| 09:24:48 |
38.7 |
65 |
65 |
集合竞价 |
| 09:24:54 |
38.71 |
66 |
66 |
集合竞价 |
| 09:25:00 |
38.79 |
94 |
94 |
集合竞价 |
| 09:25:06 |
38.79 |
94 |
188 |
卖出 |
| 09:30:00 |
38.79 |
13 |
201 |
卖出 |
| 09:30:03 |
38.86 |
40 |
241 |
买入 |
| 09:30:06 |
38.79 |
6 |
247 |
卖出 |
| 09:30:09 |
38.79 |
18 |
265 |
买入 |
| 09:30:12 |
38.86 |
57 |
322 |
买入 |
| 09:30:15 |
38.88 |
24 |
346 |
买入 |
| 09:30:18 |
38.88 |
10 |
356 |
买入 |
| 09:30:21 |
38.9 |
71 |
427 |
买入 |
| 09:30:24 |
38.9 |
11 |
438 |
买入 |
| 09:30:27 |
38.9 |
12 |
450 |
买入 |
| 09:30:30 |
38.9 |
1 |
451 |
卖出 |
| 09:30:33 |
39.08 |
15 |
466 |
买入 |
| 09:30:36 |
38.93 |
10 |
476 |
卖出 |
| 09:30:39 |
39.07 |
9 |
485 |
买入 |
| 09:30:42 |
39.07 |
4 |
489 |
买入 |
| 09:30:45 |
39.08 |
27 |
516 |
买入 |
| 09:30:51 |
39.08 |
16 |
532 |
买入 |
| 09:30:54 |
38.94 |
27 |
559 |
卖出 |
| 09:30:57 |
38.95 |
24 |
583 |
买入 |
| 09:31:00 |
38.95 |
1 |
584 |
买入 |
| 09:31:03 |
38.95 |
3 |
587 |
买入 |
| 09:31:06 |
38.93 |
4 |
591 |
卖出 |
| 09:31:09 |
38.91 |
23 |
614 |
卖出 |
| 09:31:12 |
38.9 |
18 |
632 |
卖出 |
| 09:31:15 |
38.9 |
1 |
633 |
买入 |
| 09:31:18 |
38.9 |
64 |
697 |
买入 |
| 09:31:21 |
38.9 |
2 |
699 |
买入 |
| 09:31:24 |
38.9 |
43 |
742 |
买入 |
| 09:31:27 |
38.89 |
15 |
757 |
卖出 |
| 09:31:30 |
38.89 |
6 |
763 |
卖出 |
| 09:31:33 |
38.88 |
10 |
773 |
卖出 |
| 09:31:36 |
38.9 |
2 |
775 |
买入 |
| 09:31:39 |
38.94 |
30 |
805 |
买入 |
| 09:31:42 |
38.94 |
29 |
834 |
买入 |
| 09:31:45 |
38.94 |
53 |
887 |
买入 |
| 09:31:48 |
38.96 |
2 |
889 |
买入 |
| 09:31:54 |
38.95 |
9 |
898 |
卖出 |
| 09:32:00 |
39.15 |
11 |
909 |
买入 |
| 09:32:03 |
39.04 |
11 |
920 |
卖出 |
| 09:32:06 |
39.06 |
4 |
924 |
买入 |
| 09:32:09 |
39.06 |
7 |
931 |
卖出 |
| 09:32:12 |
39.07 |
2 |
933 |
买入 |
| 09:32:24 |
39.09 |
1 |
934 |
买入 |
| 09:32:27 |
39.15 |
4 |
938 |
买入 |
| 09:32:36 |
39.15 |
1 |
939 |
买入 |
| 09:32:39 |
39.09 |
15 |
954 |
卖出 |
| 09:32:42 |
39.09 |
28 |
982 |
买入 |
| 09:32:45 |
39.09 |
1 |
983 |
买入 |
| 09:32:48 |
39.08 |
10 |
993 |
卖出 |
| 09:32:51 |
39.08 |
6 |
999 |
买入 |
| 09:32:54 |
39.09 |
62 |
1061 |
买入 |
| 09:32:57 |
39.11 |
1 |
1062 |
买入 |
| 09:33:00 |
39.29 |
5 |
1067 |
买入 |
| 09:33:03 |
39.32 |
23 |
1090 |
买入 |
| 09:33:06 |
39.34 |
5 |
1095 |
买入 |
| 09:33:09 |
39.34 |
1 |
1096 |
买入 |
| 09:33:18 |
39.34 |
2 |
1098 |
卖出 |
| 09:33:21 |
39.49 |
2 |
1100 |
买入 |
| 09:33:24 |
39.49 |
8 |
1108 |
卖出 |
| 09:33:27 |
39.49 |
10 |
1118 |
卖出 |
| 09:33:30 |
39.49 |
17 |
1135 |
卖出 |
| 09:33:36 |
39.38 |
3 |
1138 |
卖出 |
| 09:33:39 |
39.47 |
1 |
1139 |
买入 |
| 09:33:48 |
39.46 |
1 |
1140 |
买入 |
| 09:33:51 |
39.38 |
1 |
1141 |
卖出 |
| 09:33:54 |
39.47 |
3 |
1144 |
买入 |
| 09:33:57 |
39.38 |
18 |
1162 |
卖出 |
| 09:34:00 |
39.46 |
3 |
1165 |
卖出 |
| 09:34:06 |
39.38 |
1 |
1166 |
卖出 |
| 09:34:09 |
39.38 |
13 |
1179 |
卖出 |
| 09:34:12 |
39.47 |
4 |
1183 |
买入 |
| 09:34:15 |
39.32 |
5 |
1188 |
卖出 |
| 09:34:21 |
39.34 |
5 |
1193 |
卖出 |
| 09:34:24 |
39.33 |
1 |
1194 |
卖出 |
| 09:34:27 |
39.33 |
7 |
1201 |
卖出 |
| 09:34:30 |
39.33 |
26 |
1227 |
卖出 |
| 09:34:33 |
39.2 |
4 |
1231 |
卖出 |
| 09:34:39 |
39.21 |
1 |
1232 |
卖出 |
| 09:34:42 |
39.21 |
1 |
1233 |
卖出 |
| 09:34:45 |
39.21 |
4 |
1237 |
卖出 |
| 09:34:48 |
39.21 |
2 |
1239 |
买入 |
| 09:34:54 |
39.3 |
4 |
1243 |
买入 |
| 09:34:57 |
39.22 |
1 |
1244 |
卖出 |
| 09:35:00 |
39.21 |
4 |
1248 |
卖出 |
| 09:35:03 |
39.21 |
3 |
1251 |
买入 |
| 09:35:06 |
39.21 |
4 |
1255 |
买入 |
| 09:35:09 |
39.19 |
4 |
1259 |
卖出 |
| 09:35:12 |
39.2 |
13 |
1272 |
买入 |
| 09:35:15 |
39.07 |
8 |
1280 |
卖出 |
| 09:35:18 |
39 |
2 |
1282 |
卖出 |
| 09:35:27 |
39 |
3 |
1285 |
买入 |
| 09:35:30 |
38.88 |
9 |
1294 |
卖出 |
| 09:35:33 |
39.05 |
10 |
1304 |
买入 |
| 09:35:36 |
39.08 |
10 |
1314 |
买入 |
| 09:35:39 |
39.08 |
9 |
1323 |
买入 |
| 09:36:03 |
39.02 |
22 |
1345 |
卖出 |
| 09:36:09 |
39.1 |
2 |
1347 |
买入 |
| 09:36:15 |
39.1 |
2 |
1349 |
卖出 |
| 09:36:21 |
39.08 |
5 |
1354 |
买入 |
| 09:36:27 |
39.03 |
12 |
1366 |
卖出 |
| 09:36:39 |
39.1 |
2 |
1368 |
卖出 |
| 09:36:51 |
39.19 |
4 |
1372 |
买入 |
| 09:36:54 |
39.19 |
1 |
1373 |
卖出 |
| 09:37:03 |
39.16 |
1 |
1374 |
卖出 |
| 09:37:06 |
39.16 |
1 |
1375 |
卖出 |
| 09:37:09 |
39.21 |
8 |
1383 |
买入 |
| 09:37:12 |
39.22 |
2 |
1385 |
买入 |
| 09:37:15 |
39.19 |
8 |
1393 |
卖出 |
| 09:37:18 |
39.06 |
2 |
1395 |
卖出 |
| 09:37:27 |
39.19 |
2 |
1397 |
买入 |
| 09:37:33 |
39.07 |
3 |
1400 |
卖出 |
| 09:37:36 |
39.2 |
4 |
1404 |
买入 |
| 09:37:39 |
39.07 |
21 |
1425 |
卖出 |
| 09:37:42 |
39.07 |
4 |
1429 |
买入 |
| 09:37:45 |
39.07 |
11 |
1440 |
卖出 |
| 09:37:48 |
39.06 |
7 |
1447 |
卖出 |
| 09:37:51 |
39.06 |
4 |
1451 |
卖出 |
| 09:37:54 |
39.09 |
31 |
1482 |
买入 |
| 09:37:57 |
39.06 |
4 |
1486 |
卖出 |
| 09:38:00 |
39.02 |
35 |
1521 |
卖出 |
| 09:38:03 |
39 |
29 |
1550 |
卖出 |
| 09:38:06 |
39 |
11 |
1561 |
卖出 |
| 09:38:09 |
39 |
2 |
1563 |
卖出 |
| 09:38:15 |
39.03 |
3 |
1566 |
买入 |
| 09:38:21 |
38.99 |
3 |
1569 |
卖出 |
| 09:38:24 |
38.83 |
4 |
1573 |
卖出 |
| 09:38:30 |
38.96 |
2 |
1575 |
买入 |
| 09:38:36 |
38.96 |
3 |
1578 |
买入 |
| 09:38:39 |
38.83 |
2 |
1580 |
卖出 |
| 09:38:45 |
38.84 |
12 |
1592 |
卖出 |
| 09:38:48 |
38.84 |
2 |
1594 |
卖出 |
| 09:38:51 |
38.85 |
8 |
1602 |
买入 |
| 09:38:54 |
38.84 |
17 |
1619 |
卖出 |
| 09:38:57 |
38.83 |
32 |
1651 |
卖出 |
| 09:39:00 |
38.82 |
2 |
1653 |
卖出 |
| 09:39:03 |
38.8 |
21 |
1674 |
卖出 |
| 09:39:06 |
38.72 |
30 |
1704 |
卖出 |
| 09:39:09 |
38.7 |
51 |
1755 |
卖出 |
| 09:39:12 |
38.7 |
29 |
1784 |
卖出 |
| 09:39:15 |
38.66 |
2 |
1786 |
卖出 |
| 09:39:18 |
38.66 |
12 |
1798 |
卖出 |
| 09:39:21 |
38.66 |
25 |
1823 |
卖出 |
| 09:39:24 |
38.72 |
12 |
1835 |
买入 |
| 09:39:30 |
38.66 |
20 |
1855 |
卖出 |
| 09:39:33 |
38.79 |
18 |
1873 |
买入 |
| 09:39:36 |
38.67 |
1 |
1874 |
卖出 |
| 09:39:45 |
38.83 |
27 |
1901 |
买入 |
| 09:39:51 |
38.83 |
3 |
1904 |
买入 |
| 09:39:54 |
38.7 |
4 |
1908 |
卖出 |
| 09:39:57 |
38.74 |
1 |
1909 |
买入 |
| 09:40:00 |
38.69 |
14 |
1923 |
卖出 |
| 09:40:03 |
38.69 |
1 |
1924 |
卖出 |
| 09:40:06 |
38.83 |
2 |
1926 |
买入 |
| 09:40:09 |
38.83 |
13 |
1939 |
买入 |
| 09:40:12 |
38.73 |
2 |
1941 |
卖出 |
| 09:40:15 |
38.72 |
2 |
1943 |
卖出 |
| 09:40:18 |
38.72 |
1 |
1944 |
卖出 |
| 09:40:27 |
38.72 |
2 |
1946 |
卖出 |
| 09:40:30 |
38.72 |
3 |
1949 |
买入 |
| 09:40:33 |
38.72 |
12 |
1961 |
买入 |
| 09:40:42 |
38.72 |
2 |
1963 |
卖出 |
| 09:40:45 |
38.75 |
1 |
1964 |
买入 |
| 09:40:51 |
38.72 |
2 |
1966 |
卖出 |
| 09:40:54 |
38.75 |
8 |
1974 |
买入 |
| 09:41:03 |
38.72 |
7 |
1981 |
卖出 |
| 09:41:06 |
38.72 |
11 |
1992 |
卖出 |
| 09:41:09 |
38.69 |
83 |
2075 |
卖出 |
| 09:41:12 |
38.68 |
10 |
2085 |
卖出 |
| 09:41:15 |
38.69 |
1 |
2086 |
买入 |
| 09:41:18 |
38.67 |
13 |
2099 |
卖出 |
| 09:41:21 |
38.66 |
40 |
2139 |
卖出 |
| 09:41:24 |
38.62 |
34 |
2173 |
卖出 |
| 09:41:27 |
38.62 |
42 |
2215 |
卖出 |
| 09:41:30 |
38.6 |
41 |
2256 |
卖出 |
| 09:41:33 |
38.6 |
5 |
2261 |
卖出 |
| 09:41:36 |
38.59 |
6 |
2267 |
买入 |
| 09:41:39 |
38.54 |
1 |
2268 |
卖出 |
| 09:41:42 |
38.56 |
1 |
2269 |
买入 |
| 09:41:45 |
38.54 |
2 |
2271 |
卖出 |
| 09:41:48 |
38.55 |
1 |
2272 |
买入 |
| 09:41:51 |
38.5 |
17 |
2289 |
卖出 |
| 09:41:54 |
38.49 |
7 |
2296 |
卖出 |
| 09:41:57 |
38.49 |
1 |
2297 |
卖出 |
| 09:42:00 |
38.49 |
6 |
2303 |
买入 |
| 09:42:03 |
38.49 |
9 |
2312 |
买入 |
| 09:42:06 |
38.49 |
5 |
2317 |
卖出 |
| 09:42:12 |
38.51 |
37 |
2354 |
买入 |
| 09:42:15 |
38.49 |
36 |
2390 |
买入 |
| 09:42:18 |
38.4 |
5 |
2395 |
卖出 |
| 09:42:21 |
38.49 |
3 |
2398 |
买入 |
| 09:42:27 |
38.49 |
2 |
2400 |
卖出 |
| 09:42:36 |
38.51 |
6 |
2406 |
买入 |
| 09:42:39 |
38.54 |
3 |
2409 |
买入 |
| 09:42:45 |
38.6 |
10 |
2419 |
买入 |
| 09:42:48 |
38.53 |
21 |
2440 |
卖出 |
| 09:42:51 |
38.53 |
19 |
2459 |
买入 |
| 09:42:57 |
38.54 |
1 |
2460 |
卖出 |
| 09:43:00 |
38.74 |
3 |
2463 |
买入 |
| 09:43:03 |
38.55 |
7 |
2470 |
卖出 |
| 09:43:06 |
38.55 |
1 |
2471 |
买入 |
| 09:43:12 |
38.49 |
16 |
2487 |
卖出 |
| 09:43:15 |
38.51 |
12 |
2499 |
买入 |
| 09:43:18 |
38.55 |
11 |
2510 |
买入 |
| 09:43:21 |
38.55 |
3 |
2513 |
买入 |
| 09:43:27 |
38.54 |
13 |
2526 |
卖出 |
| 09:43:39 |
38.73 |
36 |
2562 |
买入 |
| 09:43:42 |
38.73 |
1 |
2563 |
卖出 |
| 09:43:48 |
38.73 |
14 |
2577 |
卖出 |
| 09:43:54 |
38.74 |
1 |
2578 |
买入 |
| 09:44:00 |
38.74 |
6 |
2584 |
买入 |
| 09:44:03 |
38.74 |
6 |
2590 |
买入 |
| 09:44:06 |
38.59 |
17 |
2607 |
卖出 |
| 09:44:09 |
38.74 |
1 |
2608 |
买入 |
| 09:44:27 |
38.65 |
8 |
2616 |
卖出 |
| 09:44:30 |
38.72 |
27 |
2643 |
买入 |
| 09:44:33 |
38.74 |
6 |
2649 |
买入 |
| 09:45:00 |
38.7 |
1 |
2650 |
卖出 |
| 09:45:03 |
38.71 |
12 |
2662 |
买入 |
| 09:45:06 |
38.7 |
2 |
2664 |
买入 |
| 09:45:09 |
38.7 |
1 |
2665 |
买入 |
| 09:45:12 |
38.71 |
3 |
2668 |
卖出 |
| 09:45:24 |
38.71 |
10 |
2678 |
卖出 |
| 09:45:27 |
38.71 |
3 |
2681 |
买入 |
| 09:45:33 |
38.65 |
2 |
2683 |
卖出 |
| 09:45:51 |
38.65 |
17 |
2700 |
卖出 |
| 09:45:54 |
38.65 |
11 |
2711 |
卖出 |
| 09:45:57 |
38.62 |
1 |
2712 |
卖出 |
| 09:46:12 |
38.62 |
9 |
2721 |
卖出 |
| 09:46:15 |
38.62 |
43 |
2764 |
买入 |
| 09:46:18 |
38.65 |
95 |
2859 |
买入 |
| 09:46:21 |
38.65 |
13 |
2872 |
买入 |
| 09:46:30 |
38.71 |
3 |
2875 |
买入 |
| 09:46:33 |
38.84 |
9 |
2884 |
买入 |
| 09:46:36 |
38.84 |
4 |
2888 |
卖出 |
| 09:46:39 |
38.96 |
3 |
2891 |
买入 |
| 09:46:42 |
39.06 |
2 |
2893 |
买入 |
| 09:46:45 |
39.16 |
5 |
2898 |
买入 |
| 09:46:48 |
39.18 |
1 |
2899 |
买入 |
| 09:46:51 |
38.9 |
20 |
2919 |
卖出 |
| 09:46:54 |
38.89 |
18 |
2937 |
卖出 |
| 09:47:33 |
38.9 |
23 |
2960 |
卖出 |
| 09:47:45 |
38.89 |
3 |
2963 |
卖出 |
| 09:47:48 |
38.9 |
1 |
2964 |
卖出 |
| 09:47:51 |
38.89 |
2 |
2966 |
卖出 |
| 09:47:54 |
38.88 |
2 |
2968 |
卖出 |
| 09:48:06 |
38.72 |
2 |
2970 |
卖出 |
| 09:48:12 |
38.72 |
1 |
2971 |
卖出 |
| 09:48:24 |
38.75 |
2 |
2973 |
卖出 |
| 09:48:42 |
38.76 |
6 |
2979 |
卖出 |
| 09:48:45 |
38.75 |
4 |
2983 |
卖出 |
| 09:48:57 |
38.71 |
2 |
2985 |
卖出 |
| 09:49:00 |
38.71 |
1 |
2986 |
卖出 |
| 09:49:06 |
38.71 |
1 |
2987 |
卖出 |
| 09:49:12 |
38.75 |
3 |
2990 |
买入 |
| 09:49:18 |
38.71 |
13 |
3003 |
卖出 |
| 09:49:24 |
38.67 |
2 |
3005 |
卖出 |
| 09:49:27 |
38.76 |
2 |
3007 |
买入 |
| 09:49:30 |
38.76 |
9 |
3016 |
买入 |
| 09:50:00 |
38.87 |
1 |
3017 |
买入 |
| 09:50:09 |
38.7 |
1 |
3018 |
卖出 |
| 09:50:12 |
38.81 |
1 |
3019 |
买入 |
| 09:50:24 |
38.81 |
1 |
3020 |
买入 |
| 09:50:39 |
38.81 |
3 |
3023 |
买入 |
| 09:50:42 |
38.77 |
12 |
3035 |
卖出 |
| 09:50:45 |
38.77 |
47 |
3082 |
卖出 |
| 09:51:00 |
38.71 |
2 |
3084 |
卖出 |
| 09:51:03 |
38.7 |
1 |
3085 |
卖出 |
| 09:51:06 |
38.7 |
1 |
3086 |
卖出 |
| 09:51:09 |
38.7 |
23 |
3109 |
卖出 |
| 09:51:12 |
38.68 |
11 |
3120 |
卖出 |
| 09:51:15 |
38.65 |
23 |
3143 |
卖出 |
| 09:51:18 |
38.65 |
15 |
3158 |
卖出 |
| 09:51:27 |
38.65 |
2 |
3160 |
买入 |
| 09:51:33 |
38.6 |
11 |
3171 |
卖出 |