火炬电子[603678]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
38.01 |
3 |
3 |
集合竞价 |
| 09:15:07 |
38.01 |
6 |
6 |
集合竞价 |
| 09:15:10 |
38.01 |
9 |
9 |
集合竞价 |
| 09:16:49 |
38.01 |
11 |
11 |
集合竞价 |
| 09:17:28 |
38.01 |
11 |
11 |
集合竞价 |
| 09:18:10 |
38.01 |
11 |
11 |
集合竞价 |
| 09:18:37 |
38.01 |
11 |
11 |
集合竞价 |
| 09:18:55 |
38.01 |
13 |
13 |
集合竞价 |
| 09:19:10 |
38.01 |
14 |
14 |
集合竞价 |
| 09:19:40 |
38.01 |
15 |
15 |
集合竞价 |
| 09:21:01 |
38.01 |
18 |
18 |
集合竞价 |
| 09:21:13 |
38.01 |
20 |
20 |
集合竞价 |
| 09:21:46 |
38.01 |
20 |
20 |
集合竞价 |
| 09:22:25 |
38.01 |
22 |
22 |
集合竞价 |
| 09:22:43 |
38.01 |
22 |
22 |
集合竞价 |
| 09:23:34 |
38 |
27 |
27 |
集合竞价 |
| 09:24:22 |
37.68 |
37 |
37 |
集合竞价 |
| 09:24:28 |
37.68 |
46 |
46 |
集合竞价 |
| 09:24:31 |
37.68 |
47 |
47 |
集合竞价 |
| 09:24:37 |
37.68 |
47 |
47 |
集合竞价 |
| 09:24:40 |
37.68 |
47 |
47 |
集合竞价 |
| 09:24:43 |
37.8 |
52 |
52 |
集合竞价 |
| 09:24:46 |
37.8 |
52 |
52 |
集合竞价 |
| 09:24:55 |
37.8 |
53 |
53 |
集合竞价 |
| 09:24:58 |
37.68 |
59 |
59 |
集合竞价 |
| 09:25:01 |
37.88 |
67 |
67 |
集合竞价 |
| 09:25:06 |
37.88 |
67 |
134 |
买入 |
| 09:30:01 |
37.8 |
20 |
154 |
卖出 |
| 09:30:04 |
37.88 |
16 |
170 |
买入 |
| 09:30:07 |
37.88 |
24 |
194 |
卖出 |
| 09:30:10 |
37.88 |
31 |
225 |
卖出 |
| 09:30:13 |
37.85 |
81 |
306 |
卖出 |
| 09:30:16 |
37.85 |
33 |
339 |
买入 |
| 09:30:19 |
37.87 |
14 |
353 |
买入 |
| 09:30:22 |
37.85 |
51 |
404 |
卖出 |
| 09:30:25 |
37.87 |
1 |
405 |
买入 |
| 09:30:28 |
37.87 |
18 |
423 |
卖出 |
| 09:30:31 |
37.88 |
22 |
445 |
买入 |
| 09:30:34 |
37.88 |
22 |
467 |
卖出 |
| 09:30:37 |
37.88 |
7 |
474 |
卖出 |
| 09:30:40 |
37.93 |
3 |
477 |
买入 |
| 09:30:43 |
37.89 |
11 |
488 |
卖出 |
| 09:30:46 |
37.98 |
3 |
491 |
买入 |
| 09:30:49 |
37.88 |
11 |
502 |
卖出 |
| 09:30:52 |
37.89 |
45 |
547 |
买入 |
| 09:30:55 |
37.98 |
9 |
556 |
买入 |
| 09:30:58 |
37.9 |
7 |
563 |
卖出 |
| 09:31:01 |
37.97 |
2 |
565 |
买入 |
| 09:31:04 |
37.94 |
2 |
567 |
卖出 |
| 09:31:07 |
37.97 |
8 |
575 |
买入 |
| 09:31:10 |
38 |
32 |
607 |
买入 |
| 09:31:13 |
38.01 |
19 |
626 |
买入 |
| 09:31:16 |
38.01 |
14 |
640 |
卖出 |
| 09:31:19 |
38.04 |
6 |
646 |
卖出 |
| 09:31:22 |
38.04 |
2 |
648 |
卖出 |
| 09:31:28 |
38.15 |
12 |
660 |
买入 |
| 09:31:31 |
38.17 |
17 |
677 |
买入 |
| 09:31:34 |
38.19 |
83 |
760 |
卖出 |
| 09:31:37 |
38.23 |
29 |
789 |
买入 |
| 09:31:40 |
38.25 |
25 |
814 |
买入 |
| 09:31:43 |
38.24 |
28 |
842 |
卖出 |
| 09:31:46 |
38.31 |
14 |
856 |
卖出 |
| 09:31:49 |
38.32 |
9 |
865 |
买入 |
| 09:31:52 |
38.26 |
16 |
881 |
卖出 |
| 09:31:55 |
38.24 |
25 |
906 |
卖出 |
| 09:31:58 |
38.29 |
33 |
939 |
买入 |
| 09:32:01 |
38.22 |
27 |
966 |
卖出 |
| 09:32:04 |
38.22 |
38 |
1004 |
买入 |
| 09:32:07 |
38.22 |
5 |
1009 |
买入 |
| 09:32:10 |
38.29 |
8 |
1017 |
买入 |
| 09:32:13 |
38.29 |
19 |
1036 |
卖出 |
| 09:32:16 |
38.23 |
10 |
1046 |
卖出 |
| 09:32:19 |
38.29 |
2 |
1048 |
买入 |
| 09:32:22 |
38.27 |
9 |
1057 |
卖出 |
| 09:32:25 |
38.3 |
38 |
1095 |
买入 |
| 09:32:28 |
38.29 |
13 |
1108 |
卖出 |
| 09:32:31 |
38.29 |
15 |
1123 |
卖出 |
| 09:32:34 |
38.31 |
4 |
1127 |
买入 |
| 09:32:37 |
38.29 |
6 |
1133 |
卖出 |
| 09:32:40 |
38.32 |
58 |
1191 |
买入 |
| 09:32:43 |
38.32 |
10 |
1201 |
买入 |
| 09:32:46 |
38.32 |
16 |
1217 |
买入 |
| 09:32:49 |
38.31 |
17 |
1234 |
卖出 |
| 09:32:52 |
38.32 |
13 |
1247 |
买入 |
| 09:32:55 |
38.34 |
98 |
1345 |
买入 |
| 09:32:58 |
38.36 |
41 |
1386 |
买入 |
| 09:33:01 |
38.4 |
16 |
1402 |
买入 |
| 09:33:04 |
38.47 |
18 |
1420 |
买入 |
| 09:33:07 |
38.47 |
21 |
1441 |
卖出 |
| 09:33:10 |
38.5 |
17 |
1458 |
买入 |
| 09:33:13 |
38.5 |
32 |
1490 |
卖出 |
| 09:33:16 |
38.5 |
5 |
1495 |
买入 |
| 09:33:19 |
38.57 |
42 |
1537 |
买入 |
| 09:33:22 |
38.58 |
12 |
1549 |
买入 |
| 09:33:25 |
38.57 |
40 |
1589 |
卖出 |
| 09:33:28 |
38.57 |
1 |
1590 |
买入 |
| 09:33:31 |
38.59 |
23 |
1613 |
买入 |
| 09:33:34 |
38.54 |
20 |
1633 |
卖出 |
| 09:33:37 |
38.59 |
39 |
1672 |
买入 |
| 09:33:40 |
38.62 |
38 |
1710 |
买入 |
| 09:33:43 |
38.69 |
30 |
1740 |
买入 |
| 09:33:46 |
38.65 |
5 |
1745 |
卖出 |
| 09:33:49 |
38.75 |
14 |
1759 |
买入 |
| 09:33:52 |
38.75 |
18 |
1777 |
卖出 |
| 09:33:55 |
38.7 |
12 |
1789 |
卖出 |
| 09:33:58 |
38.69 |
5 |
1794 |
卖出 |
| 09:34:01 |
38.69 |
32 |
1826 |
买入 |
| 09:34:04 |
38.67 |
7 |
1833 |
卖出 |
| 09:34:07 |
38.79 |
102 |
1935 |
买入 |
| 09:34:10 |
38.78 |
26 |
1961 |
卖出 |
| 09:34:13 |
38.78 |
269 |
2230 |
卖出 |
| 09:34:16 |
38.78 |
43 |
2273 |
卖出 |
| 09:34:19 |
38.75 |
86 |
2359 |
卖出 |
| 09:34:22 |
38.75 |
20 |
2379 |
卖出 |
| 09:34:25 |
38.69 |
10 |
2389 |
卖出 |
| 09:34:28 |
38.68 |
5 |
2394 |
卖出 |
| 09:34:31 |
38.69 |
9 |
2403 |
买入 |
| 09:34:34 |
38.64 |
30 |
2433 |
卖出 |
| 09:34:37 |
38.63 |
35 |
2468 |
卖出 |
| 09:34:40 |
38.64 |
19 |
2487 |
卖出 |
| 09:34:43 |
38.62 |
23 |
2510 |
卖出 |
| 09:34:46 |
38.6 |
12 |
2522 |
卖出 |
| 09:34:49 |
38.62 |
1 |
2523 |
买入 |
| 09:34:52 |
38.58 |
5 |
2528 |
卖出 |
| 09:34:55 |
38.59 |
3 |
2531 |
买入 |
| 09:34:58 |
38.51 |
8 |
2539 |
卖出 |
| 09:35:01 |
38.54 |
1 |
2540 |
买入 |
| 09:35:04 |
38.51 |
17 |
2557 |
卖出 |
| 09:35:07 |
38.5 |
20 |
2577 |
卖出 |
| 09:35:10 |
38.47 |
8 |
2585 |
卖出 |
| 09:35:13 |
38.47 |
8 |
2593 |
买入 |
| 09:35:16 |
38.49 |
16 |
2609 |
买入 |
| 09:35:19 |
38.45 |
39 |
2648 |
卖出 |
| 09:35:22 |
38.46 |
8 |
2656 |
买入 |
| 09:35:25 |
38.41 |
14 |
2670 |
卖出 |
| 09:35:28 |
38.41 |
37 |
2707 |
卖出 |
| 09:35:31 |
38.41 |
3 |
2710 |
卖出 |
| 09:35:37 |
38.37 |
2 |
2712 |
卖出 |
| 09:35:40 |
38.41 |
25 |
2737 |
买入 |
| 09:35:49 |
38.4 |
3 |
2740 |
买入 |
| 09:35:55 |
38.39 |
6 |
2746 |
卖出 |
| 09:35:58 |
38.39 |
5 |
2751 |
买入 |
| 09:36:01 |
38.39 |
17 |
2768 |
买入 |
| 09:36:04 |
38.37 |
25 |
2793 |
卖出 |
| 09:36:07 |
38.36 |
5 |
2798 |
卖出 |
| 09:36:10 |
38.35 |
9 |
2807 |
卖出 |
| 09:36:13 |
38.32 |
42 |
2849 |
卖出 |
| 09:36:16 |
38.31 |
2 |
2851 |
卖出 |
| 09:36:19 |
38.31 |
20 |
2871 |
卖出 |
| 09:36:22 |
38.31 |
47 |
2918 |
卖出 |
| 09:36:25 |
38.29 |
9 |
2927 |
卖出 |
| 09:36:28 |
38.31 |
6 |
2933 |
买入 |
| 09:36:31 |
38.2 |
66 |
2999 |
卖出 |
| 09:36:34 |
38.25 |
18 |
3017 |
买入 |
| 09:36:37 |
38.28 |
34 |
3051 |
买入 |
| 09:36:40 |
38.26 |
16 |
3067 |
卖出 |
| 09:36:43 |
38.29 |
2 |
3069 |
买入 |
| 09:36:46 |
38.26 |
37 |
3106 |
卖出 |
| 09:36:49 |
38.27 |
11 |
3117 |
卖出 |
| 09:36:52 |
38.28 |
25 |
3142 |
买入 |
| 09:36:55 |
38.28 |
52 |
3194 |
买入 |
| 09:36:58 |
38.18 |
67 |
3261 |
卖出 |
| 09:37:01 |
38.2 |
35 |
3296 |
买入 |
| 09:37:04 |
38.35 |
29 |
3325 |
买入 |
| 09:37:07 |
38.36 |
6 |
3331 |
买入 |
| 09:37:10 |
38.32 |
12 |
3343 |
卖出 |
| 09:37:13 |
38.35 |
15 |
3358 |
买入 |
| 09:37:16 |
38.35 |
10 |
3368 |
买入 |
| 09:37:19 |
38.35 |
21 |
3389 |
买入 |
| 09:37:22 |
38.46 |
37 |
3426 |
买入 |
| 09:37:25 |
38.5 |
8 |
3434 |
买入 |
| 09:37:28 |
38.46 |
23 |
3457 |
卖出 |
| 09:37:31 |
38.5 |
7 |
3464 |
卖出 |
| 09:37:34 |
38.6 |
7 |
3471 |
买入 |
| 09:37:37 |
38.64 |
9 |
3480 |
买入 |
| 09:37:40 |
38.6 |
20 |
3500 |
卖出 |
| 09:37:43 |
38.6 |
35 |
3535 |
买入 |
| 09:37:46 |
38.6 |
22 |
3557 |
买入 |
| 09:37:49 |
38.64 |
6 |
3563 |
买入 |
| 09:37:52 |
38.6 |
15 |
3578 |
卖出 |
| 09:37:55 |
38.6 |
34 |
3612 |
卖出 |
| 09:37:58 |
38.56 |
23 |
3635 |
买入 |
| 09:38:01 |
38.62 |
15 |
3650 |
买入 |
| 09:38:04 |
38.54 |
4 |
3654 |
卖出 |
| 09:38:07 |
38.56 |
7 |
3661 |
买入 |
| 09:38:10 |
38.54 |
34 |
3695 |
卖出 |
| 09:38:13 |
38.62 |
57 |
3752 |
买入 |
| 09:38:16 |
38.56 |
12 |
3764 |
卖出 |
| 09:38:19 |
38.55 |
11 |
3775 |
卖出 |
| 09:38:22 |
38.48 |
18 |
3793 |
卖出 |
| 09:38:25 |
38.55 |
75 |
3868 |
买入 |
| 09:38:28 |
38.55 |
4 |
3872 |
买入 |
| 09:38:31 |
38.58 |
17 |
3889 |
买入 |
| 09:38:34 |
38.58 |
21 |
3910 |
买入 |
| 09:38:37 |
38.6 |
15 |
3925 |
买入 |
| 09:38:40 |
38.6 |
23 |
3948 |
买入 |
| 09:38:43 |
38.58 |
11 |
3959 |
卖出 |
| 09:38:46 |
38.58 |
15 |
3974 |
卖出 |
| 09:38:49 |
38.6 |
10 |
3984 |
买入 |
| 09:38:52 |
38.59 |
12 |
3996 |
卖出 |
| 09:38:55 |
38.61 |
27 |
4023 |
买入 |
| 09:38:58 |
38.63 |
122 |
4145 |
买入 |
| 09:39:01 |
38.66 |
16 |
4161 |
买入 |
| 09:39:04 |
38.68 |
70 |
4231 |
买入 |
| 09:39:07 |
38.68 |
37 |
4268 |
买入 |
| 09:39:10 |
38.67 |
5 |
4273 |
买入 |
| 09:39:13 |
38.68 |
143 |
4416 |
买入 |
| 09:39:16 |
38.68 |
64 |
4480 |
卖出 |
| 09:39:19 |
38.68 |
63 |
4543 |
卖出 |
| 09:39:22 |
38.68 |
1 |
4544 |
卖出 |
| 09:39:25 |
38.68 |
35 |
4579 |
卖出 |
| 09:39:28 |
38.72 |
5 |
4584 |
买入 |
| 09:39:31 |
38.7 |
28 |
4612 |
卖出 |
| 09:39:34 |
38.67 |
1 |
4613 |
卖出 |
| 09:39:37 |
38.69 |
3 |
4616 |
卖出 |
| 09:39:40 |
38.7 |
17 |
4633 |
买入 |
| 09:39:43 |
38.69 |
3 |
4636 |
卖出 |
| 09:39:46 |
38.7 |
15 |
4651 |
买入 |
| 09:39:49 |
38.69 |
1 |
4652 |
卖出 |
| 09:39:55 |
38.6 |
81 |
4733 |
卖出 |
| 09:39:58 |
38.59 |
23 |
4756 |
卖出 |
| 09:40:01 |
38.6 |
1 |
4757 |
买入 |
| 09:40:04 |
38.6 |
31 |
4788 |
买入 |
| 09:40:07 |
38.59 |
3 |
4791 |
卖出 |
| 09:40:10 |
38.58 |
5 |
4796 |
卖出 |
| 09:40:13 |
38.58 |
16 |
4812 |
卖出 |
| 09:40:16 |
38.57 |
17 |
4829 |
卖出 |
| 09:40:19 |
38.5 |
14 |
4843 |
卖出 |
| 09:40:22 |
38.55 |
33 |
4876 |
买入 |
| 09:40:25 |
38.56 |
1 |
4877 |
买入 |
| 09:40:28 |
38.57 |
30 |
4907 |
买入 |
| 09:40:31 |
38.55 |
97 |
5004 |
卖出 |
| 09:40:34 |
38.54 |
5 |
5009 |
卖出 |
| 09:40:37 |
38.54 |
17 |
5026 |
买入 |
| 09:40:40 |
38.53 |
22 |
5048 |
卖出 |
| 09:40:43 |
38.53 |
5 |
5053 |
买入 |
| 09:40:46 |
38.53 |
14 |
5067 |
买入 |
| 09:40:49 |
38.53 |
47 |
5114 |
买入 |
| 09:40:52 |
38.51 |
47 |
5161 |
卖出 |
| 09:40:55 |
38.53 |
24 |
5185 |
买入 |
| 09:40:58 |
38.53 |
12 |
5197 |
买入 |
| 09:41:01 |
38.5 |
28 |
5225 |
卖出 |
| 09:41:04 |
38.5 |
17 |
5242 |
买入 |
| 09:41:07 |
38.5 |
7 |
5249 |
卖出 |
| 09:41:10 |
38.45 |
9 |
5258 |
卖出 |
| 09:41:13 |
38.47 |
4 |
5262 |
买入 |
| 09:41:16 |
38.47 |
21 |
5283 |
买入 |
| 09:41:22 |
38.39 |
18 |
5301 |
卖出 |
| 09:41:25 |
38.48 |
11 |
5312 |
买入 |
| 09:41:31 |
38.48 |
13 |
5325 |
卖出 |
| 09:41:34 |
38.51 |
13 |
5338 |
买入 |
| 09:41:37 |
38.53 |
33 |
5371 |
买入 |
| 09:41:40 |
38.55 |
10 |
5381 |
买入 |
| 09:41:43 |
38.53 |
17 |
5398 |
卖出 |
| 09:41:46 |
38.53 |
8 |
5406 |
卖出 |
| 09:41:49 |
38.53 |
7 |
5413 |
卖出 |
| 09:41:52 |
38.53 |
8 |
5421 |
买入 |
| 09:41:58 |
38.57 |
10 |
5431 |
买入 |
| 09:42:01 |
38.53 |
2 |
5433 |
卖出 |
| 09:42:07 |
38.5 |
52 |
5485 |
卖出 |
| 09:42:10 |
38.5 |
37 |
5522 |
买入 |
| 09:42:13 |
38.44 |
4 |
5526 |
卖出 |
| 09:42:16 |
38.5 |
14 |
5540 |
买入 |
| 09:42:19 |
38.5 |
2 |
5542 |
买入 |
| 09:42:22 |
38.45 |
49 |
5591 |
卖出 |
| 09:42:25 |
38.43 |
29 |
5620 |
卖出 |
| 09:42:28 |
38.49 |
31 |
5651 |
买入 |
| 09:42:31 |
38.49 |
18 |
5669 |
卖出 |
| 09:42:34 |
38.49 |
4 |
5673 |
卖出 |
| 09:42:37 |
38.5 |
27 |
5700 |
买入 |
| 09:42:40 |
38.49 |
26 |
5726 |
卖出 |
| 09:42:46 |
38.4 |
41 |
5767 |
卖出 |
| 09:42:49 |
38.49 |
3 |
5770 |
买入 |
| 09:42:52 |
38.43 |
12 |
5782 |
卖出 |
| 09:42:55 |
38.49 |
4 |
5786 |
买入 |
| 09:42:58 |
38.5 |
5 |
5791 |
买入 |
| 09:43:01 |
38.49 |
11 |
5802 |
卖出 |
| 09:43:04 |
38.49 |
5 |
5807 |
买入 |
| 09:43:07 |
38.5 |
16 |
5823 |
买入 |
| 09:43:10 |
38.5 |
1 |
5824 |
买入 |
| 09:43:13 |
38.53 |
40 |
5864 |
买入 |
| 09:43:16 |
38.53 |
3 |
5867 |
买入 |
| 09:43:19 |
38.56 |
25 |
5892 |
买入 |
| 09:43:22 |
38.57 |
31 |
5923 |
买入 |
| 09:43:28 |
38.59 |
26 |
5949 |
买入 |
| 09:43:31 |
38.53 |
10 |
5959 |
卖出 |
| 09:43:34 |
38.57 |
8 |
5967 |
买入 |
| 09:43:37 |
38.59 |
14 |
5981 |
买入 |
| 09:43:43 |
38.57 |
2 |
5983 |
买入 |
| 09:43:49 |
38.57 |
3 |
5986 |
买入 |
| 09:43:52 |
38.57 |
7 |
5993 |
卖出 |
| 09:43:55 |
38.59 |
12 |
6005 |
买入 |
| 09:43:58 |
38.62 |
5 |
6010 |
买入 |
| 09:44:01 |
38.62 |
4 |
6014 |
买入 |
| 09:44:04 |
38.62 |
10 |
6024 |
买入 |
| 09:44:07 |
38.69 |
18 |
6042 |
买入 |
| 09:44:10 |
38.72 |
26 |
6068 |
买入 |
| 09:44:13 |
38.72 |
8 |
6076 |
买入 |
| 09:44:16 |
38.73 |
5 |
6081 |
买入 |
| 09:44:19 |
38.73 |
26 |
6107 |
买入 |