新炬网络[605398]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:17 |
29.3 |
1 |
1 |
集合竞价 |
| 09:24:17 |
29.3 |
5 |
5 |
集合竞价 |
| 09:24:32 |
29.3 |
5 |
5 |
集合竞价 |
| 09:24:56 |
29.3 |
10 |
10 |
集合竞价 |
| 09:25:04 |
29.3 |
10 |
20 |
买入 |
| 09:30:05 |
29.3 |
9 |
29 |
买入 |
| 09:30:14 |
29.34 |
23 |
52 |
卖出 |
| 09:30:17 |
29.46 |
1 |
53 |
买入 |
| 09:30:20 |
29.47 |
3 |
56 |
卖出 |
| 09:30:23 |
29.47 |
1 |
57 |
卖出 |
| 09:30:26 |
29.49 |
1 |
58 |
买入 |
| 09:30:29 |
29.54 |
11 |
69 |
买入 |
| 09:30:32 |
29.55 |
4 |
73 |
买入 |
| 09:30:35 |
29.55 |
8 |
81 |
买入 |
| 09:30:38 |
29.49 |
9 |
90 |
卖出 |
| 09:30:41 |
29.49 |
5 |
95 |
卖出 |
| 09:30:44 |
29.33 |
5 |
100 |
卖出 |
| 09:30:47 |
29.35 |
8 |
108 |
买入 |
| 09:30:53 |
29.49 |
3 |
111 |
买入 |
| 09:30:56 |
29.45 |
1 |
112 |
卖出 |
| 09:30:59 |
29.49 |
1 |
113 |
买入 |
| 09:31:02 |
29.49 |
4 |
117 |
买入 |
| 09:31:05 |
29.43 |
3 |
120 |
卖出 |
| 09:31:08 |
29.42 |
8 |
128 |
卖出 |
| 09:31:11 |
29.41 |
6 |
134 |
卖出 |
| 09:31:14 |
29.35 |
15 |
149 |
卖出 |
| 09:31:17 |
29.34 |
4 |
153 |
卖出 |
| 09:31:20 |
29.3 |
16 |
169 |
卖出 |
| 09:31:32 |
29.28 |
10 |
179 |
买入 |
| 09:31:35 |
29.34 |
2 |
181 |
买入 |
| 09:31:38 |
29.27 |
18 |
199 |
卖出 |
| 09:31:41 |
29.28 |
3 |
202 |
卖出 |
| 09:31:44 |
29.41 |
1 |
203 |
买入 |
| 09:31:47 |
29.28 |
8 |
211 |
卖出 |
| 09:31:53 |
29.28 |
1 |
212 |
卖出 |
| 09:31:56 |
29.27 |
6 |
218 |
卖出 |
| 09:31:59 |
29.27 |
8 |
226 |
卖出 |
| 09:32:02 |
29.3 |
1 |
227 |
卖出 |
| 09:32:05 |
29.3 |
1 |
228 |
卖出 |
| 09:32:14 |
29.3 |
3 |
231 |
卖出 |
| 09:32:17 |
29.25 |
6 |
237 |
卖出 |
| 09:32:20 |
29.24 |
6 |
243 |
卖出 |
| 09:32:23 |
29.23 |
18 |
261 |
卖出 |
| 09:32:26 |
29.21 |
14 |
275 |
卖出 |
| 09:32:29 |
29.21 |
2 |
277 |
买入 |
| 09:32:35 |
29.14 |
2 |
279 |
卖出 |
| 09:32:38 |
29.11 |
12 |
291 |
卖出 |
| 09:32:41 |
29.11 |
5 |
296 |
买入 |
| 09:32:44 |
29.11 |
4 |
300 |
买入 |
| 09:32:47 |
29.05 |
18 |
318 |
卖出 |
| 09:32:53 |
29.11 |
2 |
320 |
买入 |
| 09:32:56 |
29.05 |
4 |
324 |
卖出 |
| 09:33:11 |
29.06 |
6 |
330 |
卖出 |
| 09:33:17 |
29.06 |
3 |
333 |
卖出 |
| 09:33:20 |
29.11 |
12 |
345 |
买入 |
| 09:33:23 |
29.14 |
35 |
380 |
买入 |
| 09:33:26 |
29.21 |
8 |
388 |
买入 |
| 09:33:29 |
29.24 |
3 |
391 |
买入 |
| 09:33:32 |
29.24 |
2 |
393 |
买入 |
| 09:33:35 |
29.24 |
11 |
404 |
买入 |
| 09:33:38 |
29.26 |
5 |
409 |
买入 |
| 09:33:41 |
29.25 |
10 |
419 |
卖出 |
| 09:33:44 |
29.25 |
19 |
438 |
买入 |
| 09:33:47 |
29.28 |
10 |
448 |
买入 |
| 09:33:50 |
29.28 |
4 |
452 |
买入 |
| 09:33:56 |
29.28 |
1 |
453 |
买入 |
| 09:33:59 |
29.29 |
6 |
459 |
买入 |
| 09:34:02 |
29.29 |
5 |
464 |
买入 |
| 09:34:05 |
29.28 |
3 |
467 |
卖出 |
| 09:34:11 |
29.3 |
4 |
471 |
买入 |
| 09:34:14 |
29.3 |
2 |
473 |
卖出 |
| 09:34:41 |
29.29 |
1 |
474 |
买入 |
| 09:34:44 |
29.29 |
2 |
476 |
卖出 |
| 09:34:56 |
29.29 |
8 |
484 |
卖出 |
| 09:35:08 |
29.28 |
1 |
485 |
卖出 |
| 09:35:11 |
29.28 |
2 |
487 |
卖出 |
| 09:35:14 |
29.27 |
1 |
488 |
卖出 |
| 09:35:20 |
29.24 |
2 |
490 |
卖出 |
| 09:35:23 |
29.24 |
2 |
492 |
卖出 |
| 09:35:29 |
29.22 |
1 |
493 |
卖出 |
| 09:35:38 |
29.21 |
5 |
498 |
卖出 |
| 09:35:41 |
29.21 |
1 |
499 |
卖出 |
| 09:35:44 |
29.19 |
9 |
508 |
卖出 |
| 09:35:47 |
29.21 |
1 |
509 |
买入 |
| 09:35:50 |
29.21 |
1 |
510 |
买入 |
| 09:35:53 |
29.19 |
7 |
517 |
卖出 |
| 09:36:02 |
29.18 |
10 |
527 |
卖出 |
| 09:36:11 |
29.25 |
3 |
530 |
买入 |
| 09:36:20 |
29.2 |
2 |
532 |
卖出 |
| 09:36:26 |
29.25 |
12 |
544 |
买入 |
| 09:36:29 |
29.25 |
1 |
545 |
买入 |
| 09:36:32 |
29.26 |
2 |
547 |
买入 |
| 09:36:35 |
29.26 |
1 |
548 |
买入 |
| 09:36:38 |
29.27 |
1 |
549 |
买入 |
| 09:36:41 |
29.27 |
4 |
553 |
买入 |
| 09:36:47 |
29.27 |
1 |
554 |
卖出 |
| 09:37:02 |
29.33 |
3 |
557 |
买入 |
| 09:37:05 |
29.32 |
6 |
563 |
卖出 |
| 09:37:08 |
29.31 |
1 |
564 |
卖出 |
| 09:37:23 |
29.33 |
3 |
567 |
买入 |
| 09:37:26 |
29.31 |
10 |
577 |
卖出 |
| 09:37:38 |
29.4 |
11 |
588 |
买入 |
| 09:37:47 |
29.4 |
9 |
597 |
卖出 |
| 09:37:50 |
29.4 |
4 |
601 |
卖出 |
| 09:37:53 |
29.39 |
1 |
602 |
卖出 |
| 09:37:56 |
29.4 |
3 |
605 |
买入 |
| 09:38:05 |
29.46 |
16 |
621 |
买入 |
| 09:38:08 |
29.46 |
23 |
644 |
买入 |
| 09:38:11 |
29.46 |
12 |
656 |
买入 |
| 09:38:14 |
29.46 |
34 |
690 |
买入 |
| 09:38:20 |
29.49 |
4 |
694 |
买入 |
| 09:38:23 |
29.49 |
5 |
699 |
买入 |
| 09:38:26 |
29.46 |
5 |
704 |
卖出 |
| 09:38:29 |
29.45 |
6 |
710 |
卖出 |
| 09:38:32 |
29.48 |
4 |
714 |
买入 |
| 09:38:44 |
29.48 |
4 |
718 |
买入 |
| 09:38:56 |
29.48 |
1 |
719 |
买入 |
| 09:39:02 |
29.48 |
4 |
723 |
买入 |
| 09:39:05 |
29.48 |
2 |
725 |
买入 |
| 09:39:08 |
29.46 |
6 |
731 |
卖出 |
| 09:39:11 |
29.48 |
3 |
734 |
买入 |
| 09:39:14 |
29.46 |
24 |
758 |
卖出 |
| 09:39:32 |
29.49 |
4 |
762 |
买入 |
| 09:39:35 |
29.49 |
1 |
763 |
买入 |
| 09:39:38 |
29.48 |
3 |
766 |
卖出 |
| 09:39:59 |
29.5 |
5 |
771 |
买入 |
| 09:40:02 |
29.5 |
5 |
776 |
买入 |
| 09:40:05 |
29.5 |
6 |
782 |
买入 |
| 09:40:08 |
29.5 |
17 |
799 |
买入 |
| 09:40:11 |
29.49 |
19 |
818 |
卖出 |
| 09:40:14 |
29.49 |
3 |
821 |
卖出 |
| 09:40:38 |
29.46 |
3 |
824 |
卖出 |
| 09:40:41 |
29.49 |
2 |
826 |
买入 |
| 09:40:59 |
29.44 |
19 |
845 |
卖出 |
| 09:41:02 |
29.43 |
2 |
847 |
卖出 |
| 09:41:05 |
29.46 |
1 |
848 |
买入 |
| 09:41:11 |
29.46 |
2 |
850 |
卖出 |
| 09:41:14 |
29.4 |
1 |
851 |
卖出 |
| 09:41:17 |
29.4 |
2 |
853 |
卖出 |
| 09:41:23 |
29.4 |
2 |
855 |
卖出 |
| 09:41:29 |
29.44 |
3 |
858 |
买入 |
| 09:41:32 |
29.44 |
10 |
868 |
买入 |
| 09:41:35 |
29.44 |
18 |
886 |
买入 |
| 09:41:47 |
29.47 |
1 |
887 |
买入 |
| 09:42:05 |
29.46 |
5 |
892 |
卖出 |
| 09:42:08 |
29.46 |
3 |
895 |
卖出 |
| 09:42:11 |
29.49 |
18 |
913 |
买入 |
| 09:42:14 |
29.49 |
4 |
917 |
买入 |
| 09:42:20 |
29.5 |
3 |
920 |
买入 |
| 09:42:32 |
29.5 |
5 |
925 |
卖出 |
| 09:42:35 |
29.59 |
13 |
938 |
买入 |
| 09:42:41 |
29.59 |
1 |
939 |
买入 |
| 09:42:50 |
29.59 |
1 |
940 |
买入 |
| 09:42:56 |
29.53 |
1 |
941 |
卖出 |
| 09:43:08 |
29.59 |
2 |
943 |
买入 |
| 09:43:14 |
29.5 |
12 |
955 |
卖出 |
| 09:43:17 |
29.5 |
4 |
959 |
卖出 |
| 09:43:20 |
29.5 |
11 |
970 |
卖出 |
| 09:43:23 |
29.5 |
3 |
973 |
卖出 |
| 09:43:26 |
29.53 |
1 |
974 |
买入 |
| 09:43:32 |
29.53 |
2 |
976 |
卖出 |
| 09:43:38 |
29.5 |
1 |
977 |
卖出 |
| 09:43:44 |
29.5 |
2 |
979 |
买入 |
| 09:43:47 |
29.5 |
1 |
980 |
卖出 |
| 09:44:20 |
29.53 |
4 |
984 |
买入 |
| 09:44:26 |
29.54 |
3 |
987 |
买入 |
| 09:44:38 |
29.54 |
10 |
997 |
买入 |
| 09:44:41 |
29.5 |
2 |
999 |
卖出 |
| 09:44:44 |
29.62 |
2 |
1001 |
买入 |
| 09:44:59 |
29.62 |
8 |
1009 |
买入 |
| 09:45:17 |
29.61 |
14 |
1023 |
买入 |
| 09:45:20 |
29.52 |
14 |
1037 |
卖出 |
| 09:45:35 |
29.61 |
5 |
1042 |
买入 |
| 09:45:56 |
29.6 |
1 |
1043 |
买入 |
| 09:46:02 |
29.6 |
1 |
1044 |
卖出 |
| 09:46:05 |
29.6 |
5 |
1049 |
卖出 |
| 09:46:20 |
29.6 |
1 |
1050 |
买入 |
| 09:46:23 |
29.6 |
7 |
1057 |
买入 |
| 09:46:32 |
29.6 |
1 |
1058 |
卖出 |
| 09:46:35 |
29.6 |
12 |
1070 |
卖出 |
| 09:46:56 |
29.6 |
26 |
1096 |
买入 |
| 09:46:59 |
29.6 |
4 |
1100 |
卖出 |
| 09:47:08 |
29.62 |
2 |
1102 |
买入 |
| 09:47:11 |
29.64 |
1 |
1103 |
买入 |
| 09:47:14 |
29.64 |
9 |
1112 |
买入 |
| 09:47:20 |
29.68 |
1 |
1113 |
买入 |
| 09:47:26 |
29.69 |
10 |
1123 |
买入 |
| 09:47:35 |
29.69 |
4 |
1127 |
买入 |
| 09:47:41 |
29.69 |
5 |
1132 |
卖出 |
| 09:47:44 |
29.69 |
2 |
1134 |
卖出 |
| 09:48:05 |
29.68 |
34 |
1168 |
卖出 |
| 09:48:08 |
29.63 |
1 |
1169 |
卖出 |
| 09:48:11 |
29.6 |
4 |
1173 |
卖出 |
| 09:48:14 |
29.63 |
3 |
1176 |
买入 |
| 09:48:17 |
29.63 |
6 |
1182 |
卖出 |
| 09:48:53 |
29.62 |
2 |
1184 |
买入 |
| 09:49:02 |
29.62 |
8 |
1192 |
买入 |
| 09:49:05 |
29.62 |
2 |
1194 |
卖出 |
| 09:49:08 |
29.58 |
3 |
1197 |
卖出 |
| 09:49:20 |
29.57 |
6 |
1203 |
卖出 |
| 09:49:26 |
29.57 |
3 |
1206 |
卖出 |
| 09:49:29 |
29.6 |
1 |
1207 |
买入 |
| 09:49:32 |
29.57 |
7 |
1214 |
卖出 |
| 09:49:41 |
29.57 |
5 |
1219 |
卖出 |
| 09:49:44 |
29.57 |
2 |
1221 |
卖出 |
| 09:49:56 |
29.58 |
1 |
1222 |
买入 |
| 09:50:05 |
29.65 |
7 |
1229 |
买入 |
| 09:50:11 |
29.65 |
17 |
1246 |
买入 |
| 09:50:14 |
29.65 |
3 |
1249 |
卖出 |
| 09:50:29 |
29.65 |
2 |
1251 |
卖出 |
| 09:50:32 |
29.65 |
1 |
1252 |
卖出 |
| 09:51:05 |
29.61 |
8 |
1260 |
卖出 |
| 09:51:20 |
29.6 |
4 |
1264 |
卖出 |
| 09:51:23 |
29.6 |
1 |
1265 |
卖出 |
| 09:51:26 |
29.6 |
8 |
1273 |
卖出 |
| 09:51:29 |
29.59 |
2 |
1275 |
卖出 |
| 09:51:38 |
29.6 |
1 |
1276 |
买入 |
| 09:51:44 |
29.64 |
3 |
1279 |
买入 |
| 09:51:47 |
29.65 |
3 |
1282 |
买入 |
| 09:51:50 |
29.6 |
1 |
1283 |
卖出 |
| 09:52:05 |
29.65 |
28 |
1311 |
买入 |
| 09:52:08 |
29.68 |
4 |
1315 |
买入 |
| 09:52:11 |
29.68 |
1 |
1316 |
卖出 |
| 09:52:14 |
29.71 |
1 |
1317 |
买入 |
| 09:52:17 |
29.71 |
1 |
1318 |
买入 |
| 09:52:26 |
29.71 |
11 |
1329 |
买入 |
| 09:52:29 |
29.71 |
1 |
1330 |
买入 |
| 09:52:32 |
29.73 |
2 |
1332 |
买入 |
| 09:52:44 |
29.73 |
1 |
1333 |
卖出 |
| 09:52:50 |
29.73 |
6 |
1339 |
卖出 |
| 09:52:59 |
29.73 |
1 |
1340 |
卖出 |
| 09:53:02 |
29.75 |
25 |
1365 |
买入 |
| 09:53:05 |
29.77 |
11 |
1376 |
买入 |
| 09:53:08 |
29.77 |
1 |
1377 |
买入 |
| 09:53:17 |
29.74 |
5 |
1382 |
卖出 |
| 09:53:20 |
29.79 |
7 |
1389 |
买入 |
| 09:53:35 |
29.75 |
1 |
1390 |
卖出 |
| 09:53:41 |
29.79 |
4 |
1394 |
买入 |
| 09:53:47 |
29.74 |
1 |
1395 |
卖出 |
| 09:54:05 |
29.79 |
7 |
1402 |
买入 |
| 09:54:08 |
29.74 |
5 |
1407 |
卖出 |
| 09:54:11 |
29.74 |
1 |
1408 |
卖出 |
| 09:54:14 |
29.75 |
5 |
1413 |
买入 |
| 09:54:23 |
29.75 |
1 |
1414 |
卖出 |
| 09:54:44 |
29.75 |
1 |
1415 |
卖出 |
| 09:54:47 |
29.75 |
3 |
1418 |
卖出 |
| 09:54:50 |
29.79 |
10 |
1428 |
买入 |
| 09:54:53 |
29.79 |
1 |
1429 |
买入 |
| 09:54:56 |
29.79 |
6 |
1435 |
买入 |
| 09:54:59 |
29.81 |
2 |
1437 |
买入 |
| 09:55:02 |
29.79 |
3 |
1440 |
卖出 |
| 09:55:05 |
29.79 |
8 |
1448 |
卖出 |
| 09:55:38 |
29.87 |
1 |
1449 |
买入 |
| 09:55:56 |
29.8 |
9 |
1458 |
卖出 |
| 09:55:59 |
29.8 |
8 |
1466 |
卖出 |
| 09:56:02 |
29.79 |
12 |
1478 |
卖出 |
| 09:56:05 |
29.87 |
7 |
1485 |
买入 |
| 09:56:11 |
29.79 |
1 |
1486 |
卖出 |
| 09:56:29 |
29.79 |
6 |
1492 |
卖出 |
| 09:56:32 |
29.87 |
10 |
1502 |
买入 |
| 09:56:47 |
29.87 |
5 |
1507 |
买入 |
| 09:56:56 |
29.86 |
4 |
1511 |
买入 |
| 09:57:05 |
29.92 |
9 |
1520 |
买入 |
| 09:57:11 |
29.92 |
1 |
1521 |
买入 |
| 09:57:32 |
29.88 |
1 |
1522 |
卖出 |
| 09:57:38 |
29.88 |
1 |
1523 |
卖出 |
| 09:57:47 |
29.86 |
1 |
1524 |
买入 |
| 09:57:50 |
29.85 |
1 |
1525 |
买入 |
| 09:57:53 |
29.87 |
3 |
1528 |
买入 |
| 09:57:56 |
29.88 |
9 |
1537 |
买入 |
| 09:58:02 |
29.88 |
3 |
1540 |
卖出 |
| 09:58:05 |
29.88 |
2 |
1542 |
卖出 |
| 09:58:08 |
29.88 |
2 |
1544 |
卖出 |
| 09:58:11 |
29.87 |
12 |
1556 |
卖出 |
| 09:58:14 |
29.87 |
3 |
1559 |
买入 |
| 09:58:17 |
29.87 |
2 |
1561 |
买入 |
| 09:58:29 |
29.87 |
5 |
1566 |
买入 |
| 09:58:47 |
29.81 |
1 |
1567 |
卖出 |
| 09:58:59 |
29.87 |
3 |
1570 |
买入 |
| 09:59:02 |
29.87 |
2 |
1572 |
卖出 |
| 09:59:05 |
29.87 |
2 |
1574 |
卖出 |
| 09:59:08 |
29.87 |
3 |
1577 |
卖出 |
| 09:59:14 |
29.8 |
1 |
1578 |
卖出 |
| 09:59:38 |
29.82 |
1 |
1579 |
卖出 |
| 10:00:08 |
29.79 |
12 |
1591 |
卖出 |
| 10:00:11 |
29.76 |
4 |
1595 |
卖出 |
| 10:00:14 |
29.75 |
1 |
1596 |
卖出 |
| 10:00:17 |
29.75 |
5 |
1601 |
卖出 |
| 10:00:20 |
29.76 |
2 |
1603 |
卖出 |
| 10:00:23 |
29.76 |
2 |
1605 |
卖出 |
| 10:00:32 |
29.77 |
1 |
1606 |
卖出 |
| 10:00:35 |
29.77 |
6 |
1612 |
卖出 |
| 10:00:38 |
29.76 |
5 |
1617 |
卖出 |
| 10:00:41 |
29.76 |
1 |
1618 |
卖出 |
| 10:00:44 |
29.76 |
5 |
1623 |
卖出 |
| 10:00:47 |
29.75 |
5 |
1628 |
卖出 |
| 10:00:53 |
29.75 |
3 |
1631 |
卖出 |
| 10:00:56 |
29.76 |
1 |
1632 |
买入 |
| 10:01:02 |
29.75 |
1 |
1633 |
卖出 |
| 10:01:08 |
29.75 |
1 |
1634 |
卖出 |