烽火通信[600498]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.2 |
21 |
21 |
集合竞价 |
| 09:15:07 |
13.4 |
36 |
36 |
集合竞价 |
| 09:15:10 |
13.2 |
36 |
36 |
集合竞价 |
| 09:15:25 |
13.5 |
82 |
82 |
集合竞价 |
| 09:15:34 |
13.5 |
83 |
83 |
集合竞价 |
| 09:16:10 |
13.5 |
85 |
85 |
集合竞价 |
| 09:16:13 |
13.2 |
36 |
36 |
集合竞价 |
| 09:17:10 |
13.21 |
38 |
38 |
集合竞价 |
| 09:17:37 |
13.21 |
38 |
38 |
集合竞价 |
| 09:17:49 |
13.22 |
38 |
38 |
集合竞价 |
| 09:18:19 |
13.22 |
38 |
38 |
集合竞价 |
| 09:18:43 |
13.22 |
38 |
38 |
集合竞价 |
| 09:18:49 |
13.75 |
197 |
197 |
集合竞价 |
| 09:19:01 |
13.69 |
197 |
197 |
集合竞价 |
| 09:19:13 |
13.22 |
70 |
70 |
集合竞价 |
| 09:19:19 |
13.22 |
70 |
70 |
集合竞价 |
| 09:19:28 |
13.22 |
40 |
40 |
集合竞价 |
| 09:19:31 |
13.22 |
40 |
40 |
集合竞价 |
| 09:19:34 |
13.22 |
40 |
40 |
集合竞价 |
| 09:19:46 |
13.22 |
40 |
40 |
集合竞价 |
| 09:19:52 |
13.43 |
29 |
29 |
集合竞价 |
| 09:19:58 |
13.43 |
29 |
29 |
集合竞价 |
| 09:20:04 |
13.43 |
29 |
29 |
集合竞价 |
| 09:21:13 |
13.43 |
29 |
29 |
集合竞价 |
| 09:21:31 |
13.43 |
31 |
31 |
集合竞价 |
| 09:22:16 |
13.43 |
32 |
32 |
集合竞价 |
| 09:22:40 |
13.43 |
37 |
37 |
集合竞价 |
| 09:22:49 |
13.33 |
48 |
48 |
集合竞价 |
| 09:23:10 |
13.33 |
53 |
53 |
集合竞价 |
| 09:23:25 |
13.33 |
53 |
53 |
集合竞价 |
| 09:23:28 |
13.33 |
53 |
53 |
集合竞价 |
| 09:23:31 |
13.33 |
53 |
53 |
集合竞价 |
| 09:23:55 |
13.33 |
95 |
95 |
集合竞价 |
| 09:24:07 |
13.33 |
95 |
95 |
集合竞价 |
| 09:24:31 |
13.33 |
128 |
128 |
集合竞价 |
| 09:24:37 |
13.33 |
153 |
153 |
集合竞价 |
| 09:24:40 |
13.33 |
154 |
154 |
集合竞价 |
| 09:24:49 |
13.29 |
157 |
157 |
集合竞价 |
| 09:24:52 |
13.29 |
159 |
159 |
集合竞价 |
| 09:24:55 |
13.22 |
308 |
308 |
集合竞价 |
| 09:24:58 |
13.18 |
646 |
646 |
集合竞价 |
| 09:25:04 |
13.15 |
761 |
1407 |
卖出 |
| 09:30:02 |
13.16 |
59 |
1466 |
买入 |
| 09:30:05 |
13.18 |
326 |
1792 |
卖出 |
| 09:30:08 |
13.2 |
87 |
1879 |
买入 |
| 09:30:11 |
13.26 |
120 |
1999 |
买入 |
| 09:30:14 |
13.28 |
188 |
2187 |
买入 |
| 09:30:17 |
13.3 |
245 |
2432 |
买入 |
| 09:30:20 |
13.3 |
113 |
2545 |
买入 |
| 09:30:23 |
13.3 |
170 |
2715 |
买入 |
| 09:30:26 |
13.31 |
41 |
2756 |
买入 |
| 09:30:29 |
13.3 |
33 |
2789 |
卖出 |
| 09:30:32 |
13.31 |
34 |
2823 |
买入 |
| 09:30:35 |
13.31 |
106 |
2929 |
卖出 |
| 09:30:38 |
13.28 |
49 |
2978 |
卖出 |
| 09:30:41 |
13.26 |
160 |
3138 |
卖出 |
| 09:30:44 |
13.25 |
3 |
3141 |
卖出 |
| 09:30:47 |
13.23 |
63 |
3204 |
卖出 |
| 09:30:50 |
13.24 |
13 |
3217 |
买入 |
| 09:30:56 |
13.21 |
6 |
3223 |
卖出 |
| 09:30:59 |
13.2 |
90 |
3313 |
卖出 |
| 09:31:02 |
13.21 |
245 |
3558 |
买入 |
| 09:31:05 |
13.21 |
166 |
3724 |
买入 |
| 09:31:08 |
13.23 |
74 |
3798 |
买入 |
| 09:31:11 |
13.25 |
51 |
3849 |
买入 |
| 09:31:14 |
13.26 |
93 |
3942 |
买入 |
| 09:31:17 |
13.24 |
41 |
3983 |
卖出 |
| 09:31:20 |
13.26 |
110 |
4093 |
买入 |
| 09:31:23 |
13.24 |
62 |
4155 |
卖出 |
| 09:31:26 |
13.24 |
60 |
4215 |
卖出 |
| 09:31:29 |
13.23 |
27 |
4242 |
卖出 |
| 09:31:32 |
13.26 |
50 |
4292 |
买入 |
| 09:31:35 |
13.24 |
44 |
4336 |
卖出 |
| 09:31:38 |
13.24 |
25 |
4361 |
卖出 |
| 09:31:41 |
13.25 |
10 |
4371 |
买入 |
| 09:31:44 |
13.24 |
25 |
4396 |
卖出 |
| 09:31:47 |
13.23 |
30 |
4426 |
卖出 |
| 09:31:50 |
13.25 |
18 |
4444 |
买入 |
| 09:31:53 |
13.24 |
14 |
4458 |
卖出 |
| 09:31:56 |
13.24 |
17 |
4475 |
卖出 |
| 09:31:59 |
13.25 |
3 |
4478 |
买入 |
| 09:32:02 |
13.25 |
11 |
4489 |
买入 |
| 09:32:05 |
13.26 |
5 |
4494 |
买入 |
| 09:32:08 |
13.24 |
49 |
4543 |
卖出 |
| 09:32:11 |
13.24 |
34 |
4577 |
卖出 |
| 09:32:14 |
13.24 |
58 |
4635 |
卖出 |
| 09:32:17 |
13.25 |
31 |
4666 |
买入 |
| 09:32:23 |
13.25 |
15 |
4681 |
买入 |
| 09:32:26 |
13.25 |
36 |
4717 |
卖出 |
| 09:32:29 |
13.24 |
31 |
4748 |
卖出 |
| 09:32:32 |
13.24 |
11 |
4759 |
卖出 |
| 09:32:35 |
13.24 |
37 |
4796 |
卖出 |
| 09:32:38 |
13.25 |
58 |
4854 |
买入 |
| 09:32:41 |
13.25 |
20 |
4874 |
卖出 |
| 09:32:44 |
13.24 |
64 |
4938 |
卖出 |
| 09:32:50 |
13.25 |
6 |
4944 |
卖出 |
| 09:32:53 |
13.26 |
28 |
4972 |
买入 |
| 09:32:56 |
13.26 |
14 |
4986 |
卖出 |
| 09:32:59 |
13.27 |
4 |
4990 |
买入 |
| 09:33:02 |
13.27 |
66 |
5056 |
买入 |
| 09:33:05 |
13.27 |
97 |
5153 |
买入 |
| 09:33:08 |
13.26 |
87 |
5240 |
卖出 |
| 09:33:11 |
13.27 |
29 |
5269 |
买入 |
| 09:33:14 |
13.27 |
21 |
5290 |
卖出 |
| 09:33:17 |
13.27 |
47 |
5337 |
卖出 |
| 09:33:20 |
13.27 |
4 |
5341 |
卖出 |
| 09:33:23 |
13.27 |
30 |
5371 |
卖出 |
| 09:33:26 |
13.27 |
9 |
5380 |
卖出 |
| 09:33:29 |
13.27 |
50 |
5430 |
卖出 |
| 09:33:35 |
13.26 |
3 |
5433 |
卖出 |
| 09:33:38 |
13.26 |
62 |
5495 |
卖出 |
| 09:33:41 |
13.26 |
39 |
5534 |
买入 |
| 09:33:44 |
13.25 |
29 |
5563 |
卖出 |
| 09:33:47 |
13.26 |
40 |
5603 |
买入 |
| 09:33:50 |
13.26 |
8 |
5611 |
卖出 |
| 09:33:53 |
13.26 |
82 |
5693 |
卖出 |
| 09:33:56 |
13.26 |
13 |
5706 |
卖出 |
| 09:33:59 |
13.25 |
16 |
5722 |
卖出 |
| 09:34:02 |
13.25 |
28 |
5750 |
卖出 |
| 09:34:05 |
13.26 |
11 |
5761 |
买入 |
| 09:34:08 |
13.26 |
12 |
5773 |
卖出 |
| 09:34:11 |
13.26 |
65 |
5838 |
卖出 |
| 09:34:14 |
13.25 |
9 |
5847 |
卖出 |
| 09:34:17 |
13.25 |
237 |
6084 |
卖出 |
| 09:34:20 |
13.25 |
112 |
6196 |
卖出 |
| 09:34:23 |
13.25 |
12 |
6208 |
卖出 |
| 09:34:26 |
13.25 |
50 |
6258 |
卖出 |
| 09:34:29 |
13.25 |
14 |
6272 |
卖出 |
| 09:34:32 |
13.25 |
3 |
6275 |
卖出 |
| 09:34:35 |
13.25 |
18 |
6293 |
卖出 |
| 09:34:38 |
13.25 |
20 |
6313 |
卖出 |
| 09:34:41 |
13.25 |
10 |
6323 |
卖出 |
| 09:34:44 |
13.25 |
8 |
6331 |
卖出 |
| 09:34:47 |
13.25 |
29 |
6360 |
卖出 |
| 09:34:50 |
13.25 |
2 |
6362 |
卖出 |
| 09:34:53 |
13.25 |
38 |
6400 |
卖出 |
| 09:34:56 |
13.25 |
12 |
6412 |
卖出 |
| 09:34:59 |
13.26 |
2 |
6414 |
买入 |
| 09:35:02 |
13.26 |
5 |
6419 |
买入 |
| 09:35:05 |
13.26 |
31 |
6450 |
买入 |
| 09:35:08 |
13.26 |
8 |
6458 |
买入 |
| 09:35:11 |
13.25 |
86 |
6544 |
卖出 |
| 09:35:14 |
13.24 |
28 |
6572 |
卖出 |
| 09:35:17 |
13.24 |
15 |
6587 |
卖出 |
| 09:35:23 |
13.25 |
165 |
6752 |
买入 |
| 09:35:26 |
13.24 |
99 |
6851 |
卖出 |
| 09:35:29 |
13.23 |
1 |
6852 |
卖出 |
| 09:35:32 |
13.23 |
3 |
6855 |
卖出 |
| 09:35:35 |
13.24 |
11 |
6866 |
买入 |
| 09:35:38 |
13.24 |
74 |
6940 |
买入 |
| 09:35:41 |
13.24 |
6 |
6946 |
买入 |
| 09:35:44 |
13.23 |
64 |
7010 |
卖出 |
| 09:35:47 |
13.22 |
7 |
7017 |
卖出 |
| 09:35:53 |
13.23 |
21 |
7038 |
买入 |
| 09:35:56 |
13.22 |
20 |
7058 |
卖出 |
| 09:36:02 |
13.22 |
2 |
7060 |
卖出 |
| 09:36:05 |
13.23 |
9 |
7069 |
买入 |
| 09:36:08 |
13.23 |
33 |
7102 |
买入 |
| 09:36:11 |
13.22 |
5 |
7107 |
卖出 |
| 09:36:14 |
13.22 |
8 |
7115 |
卖出 |
| 09:36:17 |
13.22 |
6 |
7121 |
卖出 |
| 09:36:20 |
13.22 |
1 |
7122 |
卖出 |
| 09:36:26 |
13.22 |
82 |
7204 |
卖出 |
| 09:36:29 |
13.23 |
2 |
7206 |
买入 |
| 09:36:32 |
13.22 |
12 |
7218 |
卖出 |
| 09:36:35 |
13.23 |
52 |
7270 |
买入 |
| 09:36:38 |
13.22 |
12 |
7282 |
卖出 |
| 09:36:41 |
13.22 |
3 |
7285 |
卖出 |
| 09:36:44 |
13.22 |
1 |
7286 |
卖出 |
| 09:36:47 |
13.23 |
14 |
7300 |
买入 |
| 09:36:50 |
13.21 |
227 |
7527 |
卖出 |
| 09:36:53 |
13.22 |
5 |
7532 |
买入 |
| 09:36:56 |
13.21 |
10 |
7542 |
卖出 |
| 09:36:59 |
13.21 |
5 |
7547 |
卖出 |
| 09:37:02 |
13.21 |
3 |
7550 |
卖出 |
| 09:37:05 |
13.22 |
25 |
7575 |
买入 |
| 09:37:08 |
13.22 |
306 |
7881 |
买入 |
| 09:37:11 |
13.23 |
86 |
7967 |
买入 |
| 09:37:14 |
13.23 |
1 |
7968 |
卖出 |
| 09:37:17 |
13.21 |
25 |
7993 |
卖出 |
| 09:37:20 |
13.22 |
10 |
8003 |
卖出 |
| 09:37:26 |
13.23 |
22 |
8025 |
买入 |
| 09:37:29 |
13.23 |
6 |
8031 |
买入 |
| 09:37:32 |
13.23 |
46 |
8077 |
买入 |
| 09:37:35 |
13.24 |
63 |
8140 |
买入 |
| 09:37:38 |
13.25 |
71 |
8211 |
买入 |
| 09:37:41 |
13.25 |
21 |
8232 |
买入 |
| 09:37:44 |
13.23 |
213 |
8445 |
卖出 |
| 09:37:47 |
13.24 |
4 |
8449 |
买入 |
| 09:37:50 |
13.23 |
97 |
8546 |
卖出 |
| 09:37:53 |
13.25 |
10 |
8556 |
买入 |
| 09:37:56 |
13.25 |
8 |
8564 |
买入 |
| 09:37:59 |
13.24 |
8 |
8572 |
卖出 |
| 09:38:02 |
13.25 |
24 |
8596 |
买入 |
| 09:38:05 |
13.27 |
8 |
8604 |
买入 |
| 09:38:08 |
13.26 |
7 |
8611 |
卖出 |
| 09:38:14 |
13.25 |
29 |
8640 |
卖出 |
| 09:38:17 |
13.26 |
68 |
8708 |
买入 |
| 09:38:20 |
13.26 |
29 |
8737 |
买入 |
| 09:38:23 |
13.26 |
9 |
8746 |
买入 |
| 09:38:26 |
13.26 |
44 |
8790 |
买入 |
| 09:38:29 |
13.26 |
4 |
8794 |
卖出 |
| 09:38:32 |
13.27 |
48 |
8842 |
买入 |
| 09:38:35 |
13.27 |
2 |
8844 |
买入 |
| 09:38:38 |
13.26 |
25 |
8869 |
卖出 |
| 09:38:41 |
13.27 |
71 |
8940 |
买入 |
| 09:38:44 |
13.26 |
1 |
8941 |
卖出 |
| 09:38:47 |
13.26 |
37 |
8978 |
卖出 |
| 09:38:50 |
13.26 |
11 |
8989 |
卖出 |
| 09:38:53 |
13.26 |
11 |
9000 |
卖出 |
| 09:38:56 |
13.27 |
15 |
9015 |
买入 |
| 09:39:02 |
13.27 |
3 |
9018 |
买入 |
| 09:39:05 |
13.27 |
33 |
9051 |
买入 |
| 09:39:08 |
13.27 |
18 |
9069 |
买入 |
| 09:39:11 |
13.27 |
21 |
9090 |
买入 |
| 09:39:14 |
13.26 |
112 |
9202 |
卖出 |
| 09:39:17 |
13.24 |
299 |
9501 |
卖出 |
| 09:39:20 |
13.24 |
12 |
9513 |
卖出 |
| 09:39:26 |
13.24 |
31 |
9544 |
卖出 |
| 09:39:29 |
13.24 |
1 |
9545 |
卖出 |
| 09:39:32 |
13.24 |
5 |
9550 |
卖出 |
| 09:39:35 |
13.24 |
1 |
9551 |
卖出 |
| 09:39:38 |
13.24 |
7 |
9558 |
卖出 |
| 09:39:41 |
13.25 |
62 |
9620 |
买入 |
| 09:39:47 |
13.25 |
62 |
9682 |
卖出 |
| 09:39:50 |
13.25 |
2 |
9684 |
卖出 |
| 09:39:56 |
13.25 |
6 |
9690 |
卖出 |
| 09:39:59 |
13.25 |
1 |
9691 |
卖出 |
| 09:40:02 |
13.25 |
11 |
9702 |
卖出 |
| 09:40:05 |
13.24 |
12 |
9714 |
卖出 |
| 09:40:08 |
13.24 |
136 |
9850 |
卖出 |
| 09:40:11 |
13.23 |
5 |
9855 |
卖出 |
| 09:40:17 |
13.23 |
13 |
9868 |
卖出 |
| 09:40:20 |
13.23 |
45 |
9913 |
卖出 |
| 09:40:23 |
13.24 |
22 |
9935 |
买入 |
| 09:40:26 |
13.23 |
5 |
9940 |
卖出 |
| 09:40:29 |
13.23 |
25 |
9965 |
卖出 |
| 09:40:32 |
13.23 |
9 |
9974 |
卖出 |
| 09:40:35 |
13.23 |
33 |
10007 |
卖出 |
| 09:40:38 |
13.23 |
191 |
10198 |
卖出 |
| 09:40:41 |
13.22 |
1 |
10199 |
卖出 |
| 09:40:44 |
13.23 |
67 |
10266 |
买入 |
| 09:40:47 |
13.22 |
28 |
10294 |
卖出 |
| 09:40:50 |
13.22 |
68 |
10362 |
卖出 |
| 09:40:53 |
13.23 |
46 |
10408 |
买入 |
| 09:40:56 |
13.21 |
306 |
10714 |
卖出 |
| 09:40:59 |
13.21 |
1 |
10715 |
卖出 |
| 09:41:02 |
13.21 |
107 |
10822 |
卖出 |
| 09:41:05 |
13.22 |
10 |
10832 |
买入 |
| 09:41:08 |
13.21 |
11 |
10843 |
卖出 |
| 09:41:11 |
13.21 |
55 |
10898 |
卖出 |
| 09:41:14 |
13.21 |
10 |
10908 |
买入 |
| 09:41:17 |
13.2 |
5 |
10913 |
卖出 |
| 09:41:20 |
13.21 |
63 |
10976 |
买入 |
| 09:41:23 |
13.21 |
3 |
10979 |
卖出 |
| 09:41:26 |
13.22 |
26 |
11005 |
买入 |
| 09:41:29 |
13.21 |
31 |
11036 |
卖出 |
| 09:41:38 |
13.22 |
8 |
11044 |
买入 |
| 09:41:41 |
13.21 |
5 |
11049 |
卖出 |
| 09:41:44 |
13.22 |
4 |
11053 |
买入 |
| 09:41:47 |
13.21 |
39 |
11092 |
卖出 |
| 09:41:50 |
13.22 |
1 |
11093 |
买入 |
| 09:41:53 |
13.22 |
7 |
11100 |
买入 |
| 09:41:56 |
13.21 |
7 |
11107 |
卖出 |
| 09:42:02 |
13.22 |
15 |
11122 |
买入 |
| 09:42:05 |
13.21 |
4 |
11126 |
卖出 |
| 09:42:08 |
13.22 |
15 |
11141 |
买入 |
| 09:42:11 |
13.22 |
2 |
11143 |
买入 |
| 09:42:14 |
13.22 |
18 |
11161 |
买入 |
| 09:42:17 |
13.21 |
6 |
11167 |
卖出 |
| 09:42:23 |
13.21 |
22 |
11189 |
卖出 |
| 09:42:26 |
13.21 |
9 |
11198 |
卖出 |
| 09:42:29 |
13.21 |
51 |
11249 |
卖出 |
| 09:42:32 |
13.21 |
6 |
11255 |
卖出 |
| 09:42:35 |
13.21 |
8 |
11263 |
卖出 |
| 09:42:38 |
13.21 |
37 |
11300 |
卖出 |
| 09:42:41 |
13.21 |
70 |
11370 |
卖出 |
| 09:42:47 |
13.21 |
36 |
11406 |
卖出 |
| 09:42:50 |
13.21 |
13 |
11419 |
买入 |
| 09:42:56 |
13.21 |
12 |
11431 |
买入 |
| 09:42:59 |
13.2 |
40 |
11471 |
卖出 |
| 09:43:02 |
13.2 |
134 |
11605 |
卖出 |
| 09:43:05 |
13.2 |
47 |
11652 |
卖出 |
| 09:43:08 |
13.2 |
23 |
11675 |
卖出 |
| 09:43:11 |
13.2 |
11 |
11686 |
卖出 |
| 09:43:17 |
13.2 |
11 |
11697 |
卖出 |
| 09:43:20 |
13.2 |
40 |
11737 |
卖出 |
| 09:43:23 |
13.2 |
11 |
11748 |
卖出 |
| 09:43:26 |
13.2 |
17 |
11765 |
卖出 |
| 09:43:32 |
13.2 |
9 |
11774 |
卖出 |
| 09:43:35 |
13.21 |
1 |
11775 |
买入 |
| 09:43:38 |
13.2 |
12 |
11787 |
卖出 |
| 09:43:41 |
13.2 |
8 |
11795 |
卖出 |
| 09:43:44 |
13.2 |
20 |
11815 |
卖出 |
| 09:43:47 |
13.2 |
6 |
11821 |
卖出 |
| 09:43:50 |
13.2 |
3 |
11824 |
卖出 |
| 09:43:53 |
13.21 |
28 |
11852 |
买入 |
| 09:43:56 |
13.2 |
19 |
11871 |
卖出 |
| 09:43:59 |
13.2 |
96 |
11967 |
卖出 |
| 09:44:02 |
13.2 |
26 |
11993 |
卖出 |