炬申股份[001202]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:15 |
13.71 |
23 |
23 |
集合竞价 |
| 09:17:33 |
13.71 |
26 |
26 |
集合竞价 |
| 09:19:03 |
13.71 |
26 |
26 |
集合竞价 |
| 09:21:48 |
13.8 |
34 |
34 |
集合竞价 |
| 09:22:24 |
13.8 |
34 |
34 |
集合竞价 |
| 09:22:33 |
13.8 |
35 |
35 |
集合竞价 |
| 09:22:42 |
13.8 |
37 |
37 |
集合竞价 |
| 09:23:36 |
13.8 |
38 |
38 |
集合竞价 |
| 09:23:45 |
13.8 |
43 |
43 |
集合竞价 |
| 09:24:03 |
13.72 |
64 |
64 |
集合竞价 |
| 09:24:39 |
13.71 |
67 |
67 |
集合竞价 |
| 09:24:48 |
13.71 |
76 |
76 |
集合竞价 |
| 09:24:57 |
13.71 |
91 |
91 |
集合竞价 |
| 09:25:00 |
13.68 |
131 |
222 |
买入 |
| 09:30:00 |
13.66 |
4 |
226 |
卖出 |
| 09:30:03 |
13.74 |
231 |
457 |
买入 |
| 09:30:06 |
13.77 |
35 |
492 |
买入 |
| 09:30:09 |
13.79 |
23 |
515 |
买入 |
| 09:30:12 |
13.8 |
68 |
583 |
买入 |
| 09:30:15 |
13.81 |
13 |
596 |
买入 |
| 09:30:18 |
13.92 |
52 |
648 |
买入 |
| 09:30:21 |
13.94 |
53 |
701 |
买入 |
| 09:30:24 |
14.08 |
36 |
737 |
买入 |
| 09:30:27 |
14 |
2 |
739 |
卖出 |
| 09:30:30 |
13.93 |
63 |
802 |
卖出 |
| 09:30:33 |
13.8 |
24 |
826 |
卖出 |
| 09:30:36 |
13.72 |
18 |
844 |
卖出 |
| 09:30:39 |
13.71 |
47 |
891 |
卖出 |
| 09:30:42 |
13.68 |
27 |
918 |
卖出 |
| 09:30:45 |
13.68 |
2 |
920 |
卖出 |
| 09:30:51 |
13.68 |
21 |
941 |
卖出 |
| 09:30:57 |
13.68 |
2 |
943 |
卖出 |
| 09:31:00 |
13.68 |
1 |
944 |
卖出 |
| 09:31:03 |
13.71 |
1 |
945 |
买入 |
| 09:31:06 |
13.68 |
52 |
997 |
卖出 |
| 09:31:09 |
13.61 |
8 |
1005 |
卖出 |
| 09:31:12 |
13.61 |
45 |
1050 |
卖出 |
| 09:31:15 |
13.6 |
5 |
1055 |
卖出 |
| 09:31:18 |
13.55 |
7 |
1062 |
卖出 |
| 09:31:24 |
13.54 |
7 |
1069 |
卖出 |
| 09:31:27 |
13.54 |
11 |
1080 |
买入 |
| 09:31:30 |
13.52 |
6 |
1086 |
卖出 |
| 09:31:33 |
13.54 |
22 |
1108 |
买入 |
| 09:31:36 |
13.56 |
10 |
1118 |
买入 |
| 09:31:39 |
13.58 |
27 |
1145 |
买入 |
| 09:31:42 |
13.62 |
16 |
1161 |
买入 |
| 09:31:45 |
13.57 |
18 |
1179 |
卖出 |
| 09:31:48 |
13.57 |
24 |
1203 |
卖出 |
| 09:31:51 |
13.58 |
2 |
1205 |
买入 |
| 09:31:54 |
13.58 |
1 |
1206 |
卖出 |
| 09:31:57 |
13.57 |
4 |
1210 |
卖出 |
| 09:32:00 |
13.56 |
29 |
1239 |
卖出 |
| 09:32:03 |
13.54 |
58 |
1297 |
卖出 |
| 09:32:06 |
13.56 |
114 |
1411 |
买入 |
| 09:32:09 |
13.55 |
17 |
1428 |
卖出 |
| 09:32:12 |
13.56 |
179 |
1607 |
买入 |
| 09:32:15 |
13.56 |
2 |
1609 |
卖出 |
| 09:32:18 |
13.56 |
33 |
1642 |
卖出 |
| 09:32:21 |
13.56 |
26 |
1668 |
卖出 |
| 09:32:24 |
13.56 |
11 |
1679 |
卖出 |
| 09:32:27 |
13.54 |
74 |
1753 |
卖出 |
| 09:32:30 |
13.53 |
78 |
1831 |
卖出 |
| 09:32:33 |
13.53 |
28 |
1859 |
卖出 |
| 09:32:36 |
13.55 |
21 |
1880 |
买入 |
| 09:32:42 |
13.53 |
1 |
1881 |
买入 |
| 09:32:48 |
13.54 |
8 |
1889 |
买入 |
| 09:32:51 |
13.54 |
5 |
1894 |
卖出 |
| 09:32:57 |
13.55 |
1 |
1895 |
买入 |
| 09:33:00 |
13.54 |
4 |
1899 |
卖出 |
| 09:33:06 |
13.54 |
32 |
1931 |
卖出 |
| 09:33:09 |
13.53 |
90 |
2021 |
卖出 |
| 09:33:12 |
13.53 |
23 |
2044 |
卖出 |
| 09:33:15 |
13.53 |
3 |
2047 |
卖出 |
| 09:33:18 |
13.53 |
4 |
2051 |
卖出 |
| 09:33:21 |
13.54 |
6 |
2057 |
买入 |
| 09:33:24 |
13.55 |
13 |
2070 |
买入 |
| 09:33:27 |
13.56 |
4 |
2074 |
买入 |
| 09:33:30 |
13.56 |
26 |
2100 |
买入 |
| 09:33:33 |
13.54 |
10 |
2110 |
卖出 |
| 09:33:36 |
13.54 |
9 |
2119 |
卖出 |
| 09:33:39 |
13.55 |
2 |
2121 |
买入 |
| 09:33:45 |
13.55 |
36 |
2157 |
卖出 |
| 09:33:51 |
13.57 |
1 |
2158 |
买入 |
| 09:33:54 |
13.57 |
2 |
2160 |
卖出 |
| 09:33:57 |
13.59 |
4 |
2164 |
买入 |
| 09:34:00 |
13.6 |
2 |
2166 |
买入 |
| 09:34:03 |
13.6 |
3 |
2169 |
卖出 |
| 09:34:06 |
13.6 |
5 |
2174 |
卖出 |
| 09:34:09 |
13.59 |
4 |
2178 |
卖出 |
| 09:34:12 |
13.59 |
3 |
2181 |
卖出 |
| 09:34:18 |
13.6 |
20 |
2201 |
买入 |
| 09:34:21 |
13.59 |
25 |
2226 |
卖出 |
| 09:34:24 |
13.62 |
53 |
2279 |
买入 |
| 09:34:27 |
13.62 |
23 |
2302 |
卖出 |
| 09:34:33 |
13.62 |
1 |
2303 |
买入 |
| 09:34:36 |
13.6 |
19 |
2322 |
卖出 |
| 09:34:39 |
13.64 |
20 |
2342 |
买入 |
| 09:34:42 |
13.62 |
1 |
2343 |
卖出 |
| 09:34:48 |
13.62 |
17 |
2360 |
卖出 |
| 09:34:54 |
13.61 |
26 |
2386 |
卖出 |
| 09:34:57 |
13.64 |
3 |
2389 |
买入 |
| 09:35:00 |
13.61 |
4 |
2393 |
卖出 |
| 09:35:03 |
13.61 |
1 |
2394 |
卖出 |
| 09:35:09 |
13.66 |
41 |
2435 |
买入 |
| 09:35:15 |
13.68 |
1 |
2436 |
卖出 |
| 09:35:21 |
13.67 |
3 |
2439 |
卖出 |
| 09:35:24 |
13.68 |
1 |
2440 |
卖出 |
| 09:35:27 |
13.67 |
6 |
2446 |
卖出 |
| 09:35:33 |
13.67 |
8 |
2454 |
卖出 |
| 09:35:45 |
13.66 |
15 |
2469 |
卖出 |
| 09:35:48 |
13.66 |
2 |
2471 |
卖出 |
| 09:35:51 |
13.77 |
61 |
2532 |
买入 |
| 09:36:00 |
13.77 |
50 |
2582 |
买入 |
| 09:36:06 |
13.71 |
23 |
2605 |
卖出 |
| 09:36:09 |
13.71 |
2 |
2607 |
买入 |
| 09:36:15 |
13.7 |
18 |
2625 |
买入 |
| 09:36:18 |
13.7 |
6 |
2631 |
卖出 |
| 09:36:21 |
13.7 |
21 |
2652 |
卖出 |
| 09:36:24 |
13.74 |
22 |
2674 |
买入 |
| 09:36:30 |
13.71 |
3 |
2677 |
买入 |
| 09:36:36 |
13.71 |
11 |
2688 |
买入 |
| 09:36:39 |
13.68 |
2 |
2690 |
卖出 |
| 09:36:42 |
13.68 |
6 |
2696 |
卖出 |
| 09:36:48 |
13.68 |
1 |
2697 |
买入 |
| 09:36:51 |
13.71 |
13 |
2710 |
买入 |
| 09:36:54 |
13.71 |
14 |
2724 |
卖出 |
| 09:36:57 |
13.71 |
20 |
2744 |
卖出 |
| 09:37:00 |
13.71 |
2 |
2746 |
卖出 |
| 09:37:03 |
13.74 |
67 |
2813 |
买入 |
| 09:37:06 |
13.77 |
11 |
2824 |
买入 |
| 09:37:09 |
13.76 |
8 |
2832 |
买入 |
| 09:37:12 |
13.73 |
38 |
2870 |
卖出 |
| 09:37:15 |
13.73 |
17 |
2887 |
卖出 |
| 09:37:18 |
13.72 |
52 |
2939 |
卖出 |
| 09:37:24 |
13.74 |
21 |
2960 |
买入 |
| 09:37:27 |
13.74 |
22 |
2982 |
买入 |
| 09:37:30 |
13.74 |
1 |
2983 |
卖出 |
| 09:37:33 |
13.74 |
1 |
2984 |
卖出 |
| 09:37:39 |
13.74 |
19 |
3003 |
卖出 |
| 09:37:45 |
13.79 |
100 |
3103 |
买入 |
| 09:37:48 |
13.74 |
4 |
3107 |
卖出 |
| 09:37:51 |
13.78 |
18 |
3125 |
买入 |
| 09:37:54 |
13.75 |
8 |
3133 |
卖出 |
| 09:37:57 |
13.78 |
10 |
3143 |
买入 |
| 09:38:06 |
13.77 |
18 |
3161 |
买入 |
| 09:38:09 |
13.76 |
1 |
3162 |
买入 |
| 09:38:12 |
13.74 |
12 |
3174 |
卖出 |
| 09:38:15 |
13.74 |
15 |
3189 |
卖出 |
| 09:38:18 |
13.72 |
10 |
3199 |
卖出 |
| 09:38:24 |
13.76 |
18 |
3217 |
买入 |
| 09:38:33 |
13.74 |
64 |
3281 |
卖出 |
| 09:38:36 |
13.74 |
30 |
3311 |
买入 |
| 09:38:48 |
13.71 |
9 |
3320 |
卖出 |
| 09:38:51 |
13.74 |
86 |
3406 |
买入 |
| 09:38:54 |
13.77 |
15 |
3421 |
买入 |
| 09:39:00 |
13.77 |
2 |
3423 |
卖出 |
| 09:39:03 |
13.78 |
25 |
3448 |
买入 |
| 09:39:06 |
13.83 |
24 |
3472 |
买入 |
| 09:39:09 |
13.83 |
8 |
3480 |
卖出 |
| 09:39:12 |
13.89 |
4 |
3484 |
买入 |
| 09:39:24 |
13.85 |
1 |
3485 |
卖出 |
| 09:39:27 |
13.85 |
22 |
3507 |
卖出 |
| 09:39:30 |
13.83 |
1 |
3508 |
卖出 |
| 09:39:33 |
13.85 |
8 |
3516 |
买入 |
| 09:39:39 |
13.83 |
19 |
3535 |
卖出 |
| 09:39:42 |
13.84 |
15 |
3550 |
买入 |
| 09:39:48 |
13.89 |
50 |
3600 |
买入 |
| 09:39:51 |
13.89 |
3 |
3603 |
卖出 |
| 09:39:54 |
13.9 |
3 |
3606 |
买入 |
| 09:39:57 |
13.89 |
62 |
3668 |
卖出 |
| 09:40:03 |
13.85 |
2 |
3670 |
卖出 |
| 09:40:06 |
13.89 |
62 |
3732 |
买入 |
| 09:40:12 |
13.89 |
7 |
3739 |
买入 |
| 09:40:18 |
13.85 |
19 |
3758 |
卖出 |
| 09:40:36 |
13.88 |
12 |
3770 |
买入 |
| 09:40:48 |
13.85 |
10 |
3780 |
卖出 |
| 09:41:06 |
13.86 |
20 |
3800 |
卖出 |
| 09:41:09 |
13.84 |
87 |
3887 |
卖出 |
| 09:41:12 |
13.83 |
36 |
3923 |
卖出 |
| 09:41:18 |
13.81 |
7 |
3930 |
卖出 |
| 09:41:24 |
13.81 |
1 |
3931 |
卖出 |
| 09:41:27 |
13.81 |
11 |
3942 |
卖出 |
| 09:41:33 |
13.81 |
37 |
3979 |
卖出 |
| 09:41:36 |
13.83 |
4 |
3983 |
买入 |
| 09:41:48 |
13.83 |
5 |
3988 |
买入 |
| 09:41:51 |
13.8 |
2 |
3990 |
卖出 |
| 09:41:54 |
13.8 |
6 |
3996 |
卖出 |
| 09:42:06 |
13.78 |
2 |
3998 |
卖出 |
| 09:42:09 |
13.78 |
5 |
4003 |
卖出 |
| 09:42:12 |
13.78 |
4 |
4007 |
卖出 |
| 09:42:21 |
13.77 |
11 |
4018 |
买入 |
| 09:42:39 |
13.73 |
7 |
4025 |
卖出 |
| 09:42:45 |
13.74 |
6 |
4031 |
买入 |
| 09:42:48 |
13.75 |
5 |
4036 |
买入 |
| 09:42:51 |
13.75 |
12 |
4048 |
买入 |
| 09:42:54 |
13.75 |
6 |
4054 |
买入 |
| 09:42:57 |
13.77 |
16 |
4070 |
买入 |
| 09:43:00 |
13.74 |
42 |
4112 |
卖出 |
| 09:43:03 |
13.73 |
10 |
4122 |
卖出 |
| 09:43:06 |
13.73 |
3 |
4125 |
卖出 |
| 09:43:09 |
13.74 |
9 |
4134 |
买入 |
| 09:43:12 |
13.73 |
6 |
4140 |
卖出 |
| 09:43:15 |
13.73 |
1 |
4141 |
卖出 |
| 09:43:18 |
13.73 |
10 |
4151 |
卖出 |
| 09:43:21 |
13.72 |
9 |
4160 |
卖出 |
| 09:43:39 |
13.72 |
2 |
4162 |
卖出 |
| 09:43:57 |
13.73 |
6 |
4168 |
买入 |
| 09:44:03 |
13.74 |
16 |
4184 |
买入 |
| 09:44:06 |
13.74 |
14 |
4198 |
买入 |
| 09:44:09 |
13.74 |
1 |
4199 |
买入 |
| 09:44:12 |
13.75 |
1 |
4200 |
买入 |
| 09:44:21 |
13.77 |
3 |
4203 |
买入 |
| 09:44:24 |
13.76 |
10 |
4213 |
卖出 |
| 09:44:27 |
13.75 |
2 |
4215 |
卖出 |
| 09:44:30 |
13.76 |
2 |
4217 |
买入 |
| 09:44:42 |
13.76 |
7 |
4224 |
卖出 |
| 09:44:45 |
13.76 |
1 |
4225 |
卖出 |
| 09:44:51 |
13.79 |
7 |
4232 |
买入 |
| 09:44:57 |
13.79 |
1 |
4233 |
买入 |
| 09:45:00 |
13.79 |
11 |
4244 |
卖出 |
| 09:45:03 |
13.79 |
9 |
4253 |
买入 |
| 09:45:06 |
13.79 |
1 |
4254 |
卖出 |
| 09:45:18 |
13.78 |
1 |
4255 |
卖出 |
| 09:45:21 |
13.78 |
1 |
4256 |
卖出 |
| 09:45:24 |
13.78 |
18 |
4274 |
卖出 |
| 09:45:30 |
13.79 |
1 |
4275 |
买入 |
| 09:45:42 |
13.79 |
6 |
4281 |
买入 |
| 09:45:48 |
13.79 |
1 |
4282 |
买入 |
| 09:45:54 |
13.79 |
6 |
4288 |
买入 |
| 09:46:00 |
13.8 |
10 |
4298 |
买入 |
| 09:46:12 |
13.81 |
1 |
4299 |
买入 |
| 09:46:15 |
13.81 |
55 |
4354 |
买入 |
| 09:46:18 |
13.82 |
11 |
4365 |
买入 |
| 09:46:21 |
13.81 |
19 |
4384 |
卖出 |
| 09:46:27 |
13.82 |
18 |
4402 |
买入 |
| 09:46:30 |
13.83 |
1 |
4403 |
买入 |
| 09:46:33 |
13.83 |
9 |
4412 |
买入 |
| 09:46:48 |
13.85 |
24 |
4436 |
买入 |
| 09:46:51 |
13.84 |
8 |
4444 |
卖出 |
| 09:46:54 |
13.85 |
6 |
4450 |
买入 |
| 09:46:57 |
13.86 |
1 |
4451 |
卖出 |
| 09:47:03 |
13.87 |
7 |
4458 |
买入 |
| 09:47:06 |
13.86 |
8 |
4466 |
卖出 |
| 09:47:09 |
13.89 |
29 |
4495 |
买入 |
| 09:47:12 |
13.88 |
17 |
4512 |
卖出 |
| 09:47:15 |
13.89 |
11 |
4523 |
买入 |
| 09:47:18 |
13.89 |
15 |
4538 |
买入 |
| 09:47:27 |
13.9 |
5 |
4543 |
买入 |
| 09:47:30 |
13.89 |
3 |
4546 |
卖出 |
| 09:47:36 |
13.89 |
20 |
4566 |
卖出 |
| 09:47:48 |
13.89 |
6 |
4572 |
买入 |
| 09:47:51 |
13.89 |
2 |
4574 |
买入 |
| 09:47:54 |
13.88 |
6 |
4580 |
卖出 |
| 09:48:00 |
13.89 |
10 |
4590 |
买入 |
| 09:48:09 |
13.92 |
10 |
4600 |
买入 |
| 09:48:36 |
13.9 |
1 |
4601 |
买入 |
| 09:48:39 |
13.89 |
4 |
4605 |
卖出 |
| 09:48:42 |
13.88 |
5 |
4610 |
卖出 |
| 09:48:48 |
13.88 |
21 |
4631 |
买入 |
| 09:48:51 |
13.89 |
1 |
4632 |
买入 |
| 09:48:57 |
13.91 |
21 |
4653 |
买入 |
| 09:49:00 |
13.92 |
10 |
4663 |
买入 |
| 09:49:03 |
13.91 |
3 |
4666 |
卖出 |
| 09:49:06 |
14 |
142 |
4808 |
买入 |
| 09:49:09 |
13.93 |
8 |
4816 |
卖出 |
| 09:49:12 |
13.93 |
2 |
4818 |
买入 |
| 09:49:15 |
13.94 |
2 |
4820 |
买入 |
| 09:49:18 |
13.93 |
2 |
4822 |
卖出 |
| 09:49:21 |
13.91 |
2 |
4824 |
卖出 |
| 09:49:24 |
13.96 |
104 |
4928 |
买入 |
| 09:49:30 |
13.91 |
20 |
4948 |
卖出 |
| 09:49:33 |
13.93 |
1 |
4949 |
卖出 |
| 09:49:39 |
13.93 |
7 |
4956 |
卖出 |
| 09:49:45 |
13.94 |
8 |
4964 |
买入 |
| 09:49:57 |
13.94 |
4 |
4968 |
买入 |
| 09:50:00 |
13.94 |
1 |
4969 |
买入 |
| 09:50:09 |
13.94 |
5 |
4974 |
卖出 |
| 09:50:12 |
13.94 |
2 |
4976 |
卖出 |
| 09:50:15 |
13.94 |
6 |
4982 |
买入 |
| 09:50:30 |
13.94 |
1 |
4983 |
买入 |
| 09:50:42 |
13.93 |
1 |
4984 |
卖出 |
| 09:50:48 |
13.93 |
12 |
4996 |
卖出 |
| 09:50:54 |
13.94 |
7 |
5003 |
买入 |
| 09:50:57 |
13.94 |
12 |
5015 |
买入 |
| 09:51:00 |
13.97 |
2 |
5017 |
买入 |
| 09:51:03 |
13.99 |
50 |
5067 |
买入 |
| 09:51:06 |
14 |
180 |
5247 |
买入 |
| 09:51:09 |
14 |
8 |
5255 |
买入 |
| 09:51:15 |
13.99 |
1 |
5256 |
卖出 |
| 09:51:18 |
13.99 |
1 |
5257 |
卖出 |
| 09:51:21 |
13.99 |
30 |
5287 |
卖出 |
| 09:51:24 |
14 |
141 |
5428 |
买入 |
| 09:51:27 |
13.98 |
3 |
5431 |
卖出 |
| 09:51:30 |
14.02 |
14 |
5445 |
买入 |
| 09:51:33 |
14 |
14 |
5459 |
卖出 |
| 09:51:36 |
14 |
14 |
5473 |
买入 |
| 09:51:42 |
13.99 |
2 |
5475 |
卖出 |
| 09:51:45 |
13.99 |
2 |
5477 |
买入 |
| 09:51:54 |
13.99 |
6 |
5483 |
买入 |
| 09:51:57 |
13.98 |
2 |
5485 |
卖出 |