新疆火炬[603080]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
12.54 |
27 |
27 |
集合竞价 |
| 09:15:07 |
12.54 |
12 |
12 |
集合竞价 |
| 09:15:58 |
12.54 |
15 |
15 |
集合竞价 |
| 09:16:13 |
12.54 |
25 |
25 |
集合竞价 |
| 09:17:16 |
12.55 |
30 |
30 |
集合竞价 |
| 09:17:55 |
12.55 |
35 |
35 |
集合竞价 |
| 09:18:58 |
12.55 |
35 |
35 |
集合竞价 |
| 09:19:07 |
12.55 |
38 |
38 |
集合竞价 |
| 09:19:22 |
12.57 |
38 |
38 |
集合竞价 |
| 09:19:28 |
12.55 |
68 |
68 |
集合竞价 |
| 09:19:31 |
12.55 |
65 |
65 |
集合竞价 |
| 09:19:43 |
12.55 |
55 |
55 |
集合竞价 |
| 09:19:52 |
12.55 |
55 |
55 |
集合竞价 |
| 09:20:01 |
12.54 |
60 |
60 |
集合竞价 |
| 09:21:40 |
12.54 |
70 |
70 |
集合竞价 |
| 09:22:04 |
12.54 |
95 |
95 |
集合竞价 |
| 09:22:43 |
12.54 |
96 |
96 |
集合竞价 |
| 09:22:46 |
12.54 |
96 |
96 |
集合竞价 |
| 09:22:52 |
12.51 |
96 |
96 |
集合竞价 |
| 09:23:04 |
12.51 |
96 |
96 |
集合竞价 |
| 09:23:07 |
12.5 |
99 |
99 |
集合竞价 |
| 09:23:16 |
12.5 |
104 |
104 |
集合竞价 |
| 09:23:25 |
12.5 |
104 |
104 |
集合竞价 |
| 09:23:31 |
12.5 |
104 |
104 |
集合竞价 |
| 09:23:34 |
12.45 |
104 |
104 |
集合竞价 |
| 09:23:43 |
12.45 |
104 |
104 |
集合竞价 |
| 09:23:46 |
12.45 |
104 |
104 |
集合竞价 |
| 09:24:07 |
12.44 |
104 |
104 |
集合竞价 |
| 09:24:13 |
12.42 |
104 |
104 |
集合竞价 |
| 09:24:19 |
12.41 |
104 |
104 |
集合竞价 |
| 09:24:22 |
12.41 |
104 |
104 |
集合竞价 |
| 09:24:25 |
12.41 |
104 |
104 |
集合竞价 |
| 09:24:31 |
12.4 |
114 |
114 |
集合竞价 |
| 09:24:34 |
12.38 |
114 |
114 |
集合竞价 |
| 09:24:40 |
12.35 |
114 |
114 |
集合竞价 |
| 09:24:55 |
12.3 |
115 |
115 |
集合竞价 |
| 09:25:01 |
12.32 |
189 |
189 |
集合竞价 |
| 09:25:06 |
12.32 |
189 |
378 |
卖出 |
| 09:30:01 |
12.32 |
1 |
379 |
卖出 |
| 09:30:04 |
12.34 |
304 |
683 |
买入 |
| 09:30:07 |
12.3 |
86 |
769 |
卖出 |
| 09:30:10 |
12.3 |
45 |
814 |
卖出 |
| 09:30:13 |
12.27 |
78 |
892 |
卖出 |
| 09:30:16 |
12.26 |
26 |
918 |
卖出 |
| 09:30:19 |
12.26 |
3 |
921 |
买入 |
| 09:30:22 |
12.26 |
22 |
943 |
买入 |
| 09:30:25 |
12.21 |
29 |
972 |
卖出 |
| 09:30:28 |
12.2 |
192 |
1164 |
卖出 |
| 09:30:31 |
12.23 |
49 |
1213 |
买入 |
| 09:30:34 |
12.22 |
42 |
1255 |
买入 |
| 09:30:37 |
12.2 |
36 |
1291 |
卖出 |
| 09:30:40 |
12.22 |
21 |
1312 |
买入 |
| 09:30:43 |
12.21 |
42 |
1354 |
卖出 |
| 09:30:46 |
12.2 |
9 |
1363 |
卖出 |
| 09:30:49 |
12.2 |
3 |
1366 |
买入 |
| 09:30:52 |
12.19 |
31 |
1397 |
卖出 |
| 09:30:55 |
12.2 |
216 |
1613 |
买入 |
| 09:30:58 |
12.27 |
34 |
1647 |
买入 |
| 09:31:01 |
12.26 |
6 |
1653 |
卖出 |
| 09:31:04 |
12.27 |
9 |
1662 |
买入 |
| 09:31:10 |
12.27 |
16 |
1678 |
买入 |
| 09:31:13 |
12.3 |
35 |
1713 |
买入 |
| 09:31:16 |
12.3 |
1 |
1714 |
卖出 |
| 09:31:22 |
12.31 |
16 |
1730 |
买入 |
| 09:31:25 |
12.3 |
14 |
1744 |
买入 |
| 09:31:28 |
12.3 |
4 |
1748 |
买入 |
| 09:31:31 |
12.31 |
11 |
1759 |
买入 |
| 09:31:34 |
12.32 |
20 |
1779 |
买入 |
| 09:31:37 |
12.32 |
3 |
1782 |
买入 |
| 09:31:40 |
12.32 |
34 |
1816 |
买入 |
| 09:31:43 |
12.32 |
43 |
1859 |
买入 |
| 09:31:46 |
12.33 |
11 |
1870 |
买入 |
| 09:31:49 |
12.33 |
2 |
1872 |
买入 |
| 09:31:52 |
12.33 |
16 |
1888 |
买入 |
| 09:31:55 |
12.33 |
2 |
1890 |
买入 |
| 09:32:01 |
12.32 |
92 |
1982 |
卖出 |
| 09:32:04 |
12.3 |
138 |
2120 |
卖出 |
| 09:32:07 |
12.27 |
52 |
2172 |
卖出 |
| 09:32:10 |
12.27 |
17 |
2189 |
卖出 |
| 09:32:13 |
12.27 |
29 |
2218 |
卖出 |
| 09:32:16 |
12.26 |
11 |
2229 |
卖出 |
| 09:32:19 |
12.27 |
43 |
2272 |
买入 |
| 09:32:22 |
12.26 |
15 |
2287 |
卖出 |
| 09:32:25 |
12.25 |
8 |
2295 |
卖出 |
| 09:32:28 |
12.29 |
53 |
2348 |
买入 |
| 09:32:31 |
12.29 |
138 |
2486 |
卖出 |
| 09:32:34 |
12.3 |
30 |
2516 |
买入 |
| 09:32:40 |
12.27 |
30 |
2546 |
买入 |
| 09:32:43 |
12.28 |
47 |
2593 |
买入 |
| 09:32:46 |
12.24 |
3 |
2596 |
卖出 |
| 09:32:55 |
12.23 |
30 |
2626 |
卖出 |
| 09:32:58 |
12.24 |
9 |
2635 |
卖出 |
| 09:33:04 |
12.23 |
56 |
2691 |
卖出 |
| 09:33:07 |
12.23 |
3 |
2694 |
卖出 |
| 09:33:13 |
12.21 |
131 |
2825 |
卖出 |
| 09:33:16 |
12.2 |
12 |
2837 |
卖出 |
| 09:33:19 |
12.21 |
4 |
2841 |
买入 |
| 09:33:22 |
12.21 |
10 |
2851 |
买入 |
| 09:33:25 |
12.21 |
29 |
2880 |
卖出 |
| 09:33:31 |
12.24 |
2 |
2882 |
买入 |
| 09:33:34 |
12.24 |
7 |
2889 |
买入 |
| 09:33:43 |
12.27 |
6 |
2895 |
买入 |
| 09:33:46 |
12.28 |
14 |
2909 |
买入 |
| 09:33:49 |
12.28 |
3 |
2912 |
买入 |
| 09:33:52 |
12.28 |
2 |
2914 |
买入 |
| 09:33:55 |
12.28 |
52 |
2966 |
买入 |
| 09:33:58 |
12.28 |
1 |
2967 |
买入 |
| 09:34:01 |
12.24 |
6 |
2973 |
卖出 |
| 09:34:07 |
12.27 |
5 |
2978 |
买入 |
| 09:34:13 |
12.24 |
23 |
3001 |
卖出 |
| 09:34:16 |
12.24 |
58 |
3059 |
卖出 |
| 09:34:19 |
12.24 |
34 |
3093 |
卖出 |
| 09:34:25 |
12.24 |
4 |
3097 |
卖出 |
| 09:34:28 |
12.23 |
12 |
3109 |
卖出 |
| 09:34:31 |
12.26 |
1 |
3110 |
买入 |
| 09:34:34 |
12.26 |
14 |
3124 |
买入 |
| 09:34:37 |
12.24 |
114 |
3238 |
卖出 |
| 09:34:40 |
12.24 |
14 |
3252 |
卖出 |
| 09:34:55 |
12.22 |
27 |
3279 |
卖出 |
| 09:34:58 |
12.22 |
1 |
3280 |
卖出 |
| 09:35:01 |
12.22 |
10 |
3290 |
买入 |
| 09:35:04 |
12.24 |
1 |
3291 |
买入 |
| 09:35:07 |
12.22 |
10 |
3301 |
卖出 |
| 09:35:10 |
12.21 |
23 |
3324 |
卖出 |
| 09:35:13 |
12.21 |
25 |
3349 |
买入 |
| 09:35:16 |
12.21 |
47 |
3396 |
买入 |
| 09:35:19 |
12.21 |
9 |
3405 |
买入 |
| 09:35:22 |
12.22 |
52 |
3457 |
买入 |
| 09:35:25 |
12.21 |
5 |
3462 |
卖出 |
| 09:35:28 |
12.23 |
29 |
3491 |
买入 |
| 09:35:31 |
12.22 |
1 |
3492 |
卖出 |
| 09:35:37 |
12.23 |
21 |
3513 |
买入 |
| 09:35:40 |
12.23 |
8 |
3521 |
买入 |
| 09:35:46 |
12.21 |
16 |
3537 |
卖出 |
| 09:35:52 |
12.2 |
11 |
3548 |
卖出 |
| 09:35:55 |
12.21 |
156 |
3704 |
买入 |
| 09:35:58 |
12.21 |
7 |
3711 |
买入 |
| 09:36:01 |
12.2 |
5 |
3716 |
卖出 |
| 09:36:04 |
12.2 |
11 |
3727 |
卖出 |
| 09:36:07 |
12.22 |
15 |
3742 |
买入 |
| 09:36:10 |
12.22 |
5 |
3747 |
买入 |
| 09:36:13 |
12.22 |
1 |
3748 |
买入 |
| 09:36:19 |
12.22 |
62 |
3810 |
卖出 |
| 09:36:22 |
12.22 |
121 |
3931 |
买入 |
| 09:36:25 |
12.22 |
10 |
3941 |
买入 |
| 09:36:28 |
12.22 |
2 |
3943 |
卖出 |
| 09:36:31 |
12.24 |
2 |
3945 |
买入 |
| 09:36:34 |
12.26 |
28 |
3973 |
买入 |
| 09:36:46 |
12.24 |
1 |
3974 |
卖出 |
| 09:36:52 |
12.25 |
1 |
3975 |
买入 |
| 09:36:55 |
12.26 |
54 |
4029 |
买入 |
| 09:37:01 |
12.28 |
109 |
4138 |
买入 |
| 09:37:10 |
12.28 |
3 |
4141 |
卖出 |
| 09:37:19 |
12.28 |
2 |
4143 |
卖出 |
| 09:37:22 |
12.28 |
3 |
4146 |
买入 |
| 09:37:28 |
12.28 |
3 |
4149 |
买入 |
| 09:37:43 |
12.3 |
68 |
4217 |
买入 |
| 09:37:46 |
12.29 |
3 |
4220 |
卖出 |
| 09:37:49 |
12.29 |
1 |
4221 |
买入 |
| 09:37:52 |
12.31 |
35 |
4256 |
买入 |
| 09:37:55 |
12.31 |
4 |
4260 |
卖出 |
| 09:37:58 |
12.31 |
16 |
4276 |
买入 |
| 09:38:01 |
12.31 |
2 |
4278 |
买入 |
| 09:38:04 |
12.29 |
17 |
4295 |
卖出 |
| 09:38:07 |
12.3 |
18 |
4313 |
买入 |
| 09:38:10 |
12.3 |
3 |
4316 |
买入 |
| 09:38:13 |
12.28 |
31 |
4347 |
卖出 |
| 09:38:16 |
12.29 |
33 |
4380 |
买入 |
| 09:38:19 |
12.29 |
16 |
4396 |
买入 |
| 09:38:22 |
12.28 |
9 |
4405 |
买入 |
| 09:38:25 |
12.28 |
30 |
4435 |
买入 |
| 09:38:28 |
12.28 |
33 |
4468 |
买入 |
| 09:38:31 |
12.3 |
54 |
4522 |
买入 |
| 09:38:34 |
12.3 |
3 |
4525 |
卖出 |
| 09:38:37 |
12.3 |
2 |
4527 |
卖出 |
| 09:38:43 |
12.3 |
7 |
4534 |
买入 |
| 09:38:49 |
12.29 |
12 |
4546 |
买入 |
| 09:38:52 |
12.29 |
2 |
4548 |
买入 |
| 09:38:55 |
12.3 |
96 |
4644 |
买入 |
| 09:38:58 |
12.3 |
13 |
4657 |
买入 |
| 09:39:01 |
12.3 |
8 |
4665 |
卖出 |
| 09:39:07 |
12.3 |
18 |
4683 |
卖出 |
| 09:39:10 |
12.32 |
3 |
4686 |
买入 |
| 09:39:13 |
12.32 |
118 |
4804 |
买入 |
| 09:39:16 |
12.32 |
4 |
4808 |
买入 |
| 09:39:22 |
12.32 |
10 |
4818 |
买入 |
| 09:39:25 |
12.32 |
19 |
4837 |
买入 |
| 09:39:34 |
12.32 |
22 |
4859 |
卖出 |
| 09:39:37 |
12.34 |
4 |
4863 |
买入 |
| 09:39:40 |
12.34 |
30 |
4893 |
买入 |
| 09:39:52 |
12.35 |
3 |
4896 |
买入 |
| 09:39:55 |
12.37 |
21 |
4917 |
买入 |
| 09:39:58 |
12.37 |
5 |
4922 |
买入 |
| 09:40:01 |
12.38 |
10 |
4932 |
买入 |
| 09:40:04 |
12.38 |
3 |
4935 |
买入 |
| 09:40:07 |
12.37 |
89 |
5024 |
卖出 |
| 09:40:10 |
12.36 |
12 |
5036 |
卖出 |
| 09:40:13 |
12.35 |
46 |
5082 |
卖出 |
| 09:40:16 |
12.33 |
8 |
5090 |
卖出 |
| 09:40:19 |
12.35 |
36 |
5126 |
买入 |
| 09:40:22 |
12.33 |
112 |
5238 |
卖出 |
| 09:40:28 |
12.34 |
18 |
5256 |
卖出 |
| 09:40:31 |
12.36 |
12 |
5268 |
买入 |
| 09:40:34 |
12.35 |
10 |
5278 |
卖出 |
| 09:40:37 |
12.33 |
97 |
5375 |
卖出 |
| 09:40:40 |
12.33 |
1 |
5376 |
卖出 |
| 09:40:43 |
12.33 |
30 |
5406 |
卖出 |
| 09:40:46 |
12.33 |
3 |
5409 |
卖出 |
| 09:40:49 |
12.32 |
27 |
5436 |
卖出 |
| 09:40:52 |
12.32 |
36 |
5472 |
卖出 |
| 09:40:55 |
12.33 |
36 |
5508 |
买入 |
| 09:41:01 |
12.36 |
35 |
5543 |
买入 |
| 09:41:04 |
12.37 |
8 |
5551 |
买入 |
| 09:41:07 |
12.37 |
10 |
5561 |
买入 |
| 09:41:10 |
12.36 |
9 |
5570 |
卖出 |
| 09:41:22 |
12.36 |
2 |
5572 |
卖出 |
| 09:41:25 |
12.36 |
10 |
5582 |
卖出 |
| 09:41:28 |
12.36 |
6 |
5588 |
买入 |
| 09:41:31 |
12.36 |
6 |
5594 |
买入 |
| 09:41:37 |
12.36 |
11 |
5605 |
买入 |
| 09:41:40 |
12.36 |
15 |
5620 |
买入 |
| 09:41:43 |
12.37 |
33 |
5653 |
买入 |
| 09:41:52 |
12.36 |
6 |
5659 |
卖出 |
| 09:41:55 |
12.37 |
25 |
5684 |
买入 |
| 09:41:58 |
12.36 |
16 |
5700 |
卖出 |
| 09:42:01 |
12.36 |
50 |
5750 |
买入 |
| 09:42:04 |
12.36 |
96 |
5846 |
买入 |
| 09:42:07 |
12.36 |
51 |
5897 |
买入 |
| 09:42:10 |
12.36 |
31 |
5928 |
买入 |
| 09:42:13 |
12.35 |
20 |
5948 |
卖出 |
| 09:42:16 |
12.37 |
96 |
6044 |
买入 |
| 09:42:19 |
12.38 |
18 |
6062 |
买入 |
| 09:42:22 |
12.39 |
64 |
6126 |
买入 |
| 09:42:25 |
12.39 |
23 |
6149 |
卖出 |
| 09:42:43 |
12.39 |
7 |
6156 |
卖出 |
| 09:42:46 |
12.39 |
5 |
6161 |
卖出 |
| 09:42:49 |
12.39 |
10 |
6171 |
卖出 |
| 09:42:52 |
12.41 |
50 |
6221 |
买入 |
| 09:42:55 |
12.4 |
2 |
6223 |
卖出 |
| 09:43:01 |
12.4 |
14 |
6237 |
买入 |
| 09:43:07 |
12.41 |
33 |
6270 |
买入 |
| 09:43:10 |
12.39 |
4 |
6274 |
卖出 |
| 09:43:13 |
12.4 |
20 |
6294 |
卖出 |
| 09:43:19 |
12.41 |
44 |
6338 |
买入 |
| 09:43:22 |
12.41 |
69 |
6407 |
买入 |
| 09:43:25 |
12.43 |
12 |
6419 |
买入 |
| 09:43:28 |
12.43 |
5 |
6424 |
买入 |
| 09:43:37 |
12.44 |
19 |
6443 |
买入 |
| 09:43:43 |
12.45 |
87 |
6530 |
买入 |
| 09:43:46 |
12.46 |
21 |
6551 |
买入 |
| 09:43:52 |
12.47 |
47 |
6598 |
买入 |
| 09:43:55 |
12.47 |
6 |
6604 |
买入 |
| 09:43:58 |
12.49 |
204 |
6808 |
买入 |
| 09:44:01 |
12.48 |
1 |
6809 |
卖出 |
| 09:44:04 |
12.48 |
4 |
6813 |
卖出 |
| 09:44:07 |
12.47 |
36 |
6849 |
卖出 |
| 09:44:10 |
12.49 |
4 |
6853 |
买入 |
| 09:44:16 |
12.49 |
31 |
6884 |
买入 |
| 09:44:19 |
12.5 |
27 |
6911 |
买入 |
| 09:44:22 |
12.49 |
9 |
6920 |
卖出 |
| 09:44:25 |
12.49 |
45 |
6965 |
买入 |
| 09:44:28 |
12.49 |
19 |
6984 |
买入 |
| 09:44:31 |
12.49 |
6 |
6990 |
买入 |
| 09:44:34 |
12.49 |
20 |
7010 |
卖出 |
| 09:44:40 |
12.49 |
43 |
7053 |
卖出 |
| 09:44:43 |
12.48 |
7 |
7060 |
卖出 |
| 09:44:46 |
12.48 |
10 |
7070 |
卖出 |
| 09:44:49 |
12.49 |
12 |
7082 |
买入 |
| 09:44:52 |
12.49 |
1 |
7083 |
买入 |
| 09:44:55 |
12.47 |
10 |
7093 |
卖出 |
| 09:44:58 |
12.49 |
19 |
7112 |
买入 |
| 09:45:04 |
12.49 |
66 |
7178 |
买入 |
| 09:45:07 |
12.48 |
3 |
7181 |
卖出 |
| 09:45:10 |
12.47 |
24 |
7205 |
卖出 |
| 09:45:13 |
12.47 |
8 |
7213 |
卖出 |
| 09:45:16 |
12.47 |
8 |
7221 |
卖出 |
| 09:45:19 |
12.44 |
15 |
7236 |
卖出 |
| 09:45:22 |
12.47 |
13 |
7249 |
买入 |
| 09:45:34 |
12.45 |
3 |
7252 |
卖出 |
| 09:45:40 |
12.47 |
83 |
7335 |
买入 |
| 09:45:43 |
12.45 |
131 |
7466 |
卖出 |
| 09:45:46 |
12.47 |
11 |
7477 |
买入 |
| 09:45:49 |
12.48 |
48 |
7525 |
买入 |
| 09:45:52 |
12.46 |
19 |
7544 |
卖出 |
| 09:45:55 |
12.48 |
65 |
7609 |
买入 |
| 09:45:58 |
12.49 |
1 |
7610 |
买入 |
| 09:46:01 |
12.49 |
15 |
7625 |
买入 |
| 09:46:04 |
12.49 |
12 |
7637 |
买入 |
| 09:46:07 |
12.49 |
12 |
7649 |
买入 |
| 09:46:10 |
12.49 |
5 |
7654 |
买入 |
| 09:46:13 |
12.5 |
166 |
7820 |
买入 |
| 09:46:16 |
12.51 |
54 |
7874 |
买入 |
| 09:46:19 |
12.5 |
17 |
7891 |
卖出 |
| 09:46:22 |
12.5 |
193 |
8084 |
买入 |
| 09:46:28 |
12.53 |
104 |
8188 |
买入 |
| 09:46:31 |
12.54 |
1 |
8189 |
买入 |
| 09:46:34 |
12.53 |
24 |
8213 |
卖出 |
| 09:46:37 |
12.52 |
11 |
8224 |
卖出 |
| 09:46:40 |
12.51 |
12 |
8236 |
卖出 |
| 09:46:46 |
12.52 |
8 |
8244 |
买入 |