烽火电子[000561]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:06 |
6.22 |
2 |
2 |
集合竞价 |
| 09:17:51 |
6.22 |
2 |
2 |
集合竞价 |
| 09:18:00 |
6.22 |
125 |
125 |
集合竞价 |
| 09:18:18 |
6.22 |
125 |
125 |
集合竞价 |
| 09:19:21 |
6.22 |
2 |
2 |
集合竞价 |
| 09:19:39 |
6.22 |
12 |
12 |
集合竞价 |
| 09:20:18 |
6.22 |
12 |
12 |
集合竞价 |
| 09:20:54 |
6.22 |
12 |
12 |
集合竞价 |
| 09:21:21 |
6.22 |
12 |
12 |
集合竞价 |
| 09:21:30 |
6.2 |
36 |
36 |
集合竞价 |
| 09:21:48 |
6.2 |
48 |
48 |
集合竞价 |
| 09:22:15 |
6.2 |
48 |
48 |
集合竞价 |
| 09:22:33 |
6.19 |
56 |
56 |
集合竞价 |
| 09:23:36 |
6.19 |
58 |
58 |
集合竞价 |
| 09:24:03 |
6.18 |
60 |
60 |
集合竞价 |
| 09:24:12 |
6.16 |
83 |
83 |
集合竞价 |
| 09:24:30 |
6.16 |
90 |
90 |
集合竞价 |
| 09:24:39 |
6.16 |
90 |
90 |
集合竞价 |
| 09:24:57 |
6.16 |
90 |
90 |
集合竞价 |
| 09:25:00 |
6.16 |
90 |
180 |
买入 |
| 09:30:00 |
6.15 |
22 |
202 |
卖出 |
| 09:30:03 |
6.13 |
96 |
298 |
卖出 |
| 09:30:06 |
6.12 |
33 |
331 |
卖出 |
| 09:30:09 |
6.11 |
55 |
386 |
卖出 |
| 09:30:12 |
6.09 |
386 |
772 |
卖出 |
| 09:30:15 |
6.09 |
114 |
886 |
卖出 |
| 09:30:18 |
6.08 |
20 |
906 |
卖出 |
| 09:30:21 |
6.06 |
29 |
935 |
卖出 |
| 09:30:24 |
6.06 |
12 |
947 |
卖出 |
| 09:30:27 |
6.06 |
18 |
965 |
卖出 |
| 09:30:30 |
6 |
72 |
1037 |
卖出 |
| 09:30:36 |
6.01 |
2 |
1039 |
卖出 |
| 09:30:39 |
6.01 |
43 |
1082 |
卖出 |
| 09:30:42 |
6.04 |
1 |
1083 |
买入 |
| 09:30:48 |
6.01 |
16 |
1099 |
卖出 |
| 09:30:51 |
6.04 |
40 |
1139 |
买入 |
| 09:30:54 |
6.02 |
2 |
1141 |
买入 |
| 09:30:57 |
6.02 |
20 |
1161 |
买入 |
| 09:31:03 |
6.02 |
1 |
1162 |
卖出 |
| 09:31:06 |
6.02 |
29 |
1191 |
卖出 |
| 09:31:09 |
6.05 |
106 |
1297 |
买入 |
| 09:31:12 |
6.04 |
11 |
1308 |
卖出 |
| 09:31:15 |
6.05 |
4 |
1312 |
买入 |
| 09:31:18 |
6.05 |
30 |
1342 |
买入 |
| 09:31:21 |
6.05 |
24 |
1366 |
买入 |
| 09:31:24 |
6.05 |
42 |
1408 |
卖出 |
| 09:31:27 |
6.05 |
28 |
1436 |
卖出 |
| 09:31:30 |
6.05 |
13 |
1449 |
卖出 |
| 09:31:33 |
6.05 |
40 |
1489 |
卖出 |
| 09:31:36 |
6.06 |
25 |
1514 |
买入 |
| 09:31:39 |
6.06 |
105 |
1619 |
买入 |
| 09:31:42 |
6.05 |
61 |
1680 |
卖出 |
| 09:31:45 |
6.11 |
178 |
1858 |
买入 |
| 09:31:51 |
6.06 |
2 |
1860 |
卖出 |
| 09:31:54 |
6.06 |
6 |
1866 |
卖出 |
| 09:31:57 |
6.06 |
18 |
1884 |
卖出 |
| 09:32:00 |
6.06 |
2 |
1886 |
卖出 |
| 09:32:03 |
6.07 |
5 |
1891 |
买入 |
| 09:32:06 |
6.08 |
2 |
1893 |
买入 |
| 09:32:09 |
6.08 |
69 |
1962 |
卖出 |
| 09:32:12 |
6.07 |
3 |
1965 |
卖出 |
| 09:32:15 |
6.07 |
12 |
1977 |
卖出 |
| 09:32:24 |
6.08 |
14 |
1991 |
买入 |
| 09:32:27 |
6.07 |
8 |
1999 |
卖出 |
| 09:32:30 |
6.07 |
2 |
2001 |
卖出 |
| 09:32:33 |
6.08 |
79 |
2080 |
买入 |
| 09:32:36 |
6.08 |
32 |
2112 |
卖出 |
| 09:32:39 |
6.08 |
21 |
2133 |
买入 |
| 09:32:42 |
6.07 |
14 |
2147 |
卖出 |
| 09:32:45 |
6.07 |
149 |
2296 |
卖出 |
| 09:32:51 |
6.07 |
4 |
2300 |
买入 |
| 09:32:54 |
6.07 |
1 |
2301 |
买入 |
| 09:32:57 |
6.07 |
2 |
2303 |
买入 |
| 09:33:00 |
6.06 |
23 |
2326 |
卖出 |
| 09:33:03 |
6.06 |
24 |
2350 |
卖出 |
| 09:33:06 |
6.06 |
43 |
2393 |
卖出 |
| 09:33:09 |
6.07 |
126 |
2519 |
买入 |
| 09:33:12 |
6.07 |
2 |
2521 |
卖出 |
| 09:33:15 |
6.07 |
4 |
2525 |
卖出 |
| 09:33:18 |
6.07 |
51 |
2576 |
卖出 |
| 09:33:21 |
6.08 |
2 |
2578 |
买入 |
| 09:33:30 |
6.07 |
20 |
2598 |
卖出 |
| 09:33:36 |
6.07 |
10 |
2608 |
卖出 |
| 09:33:39 |
6.07 |
6 |
2614 |
卖出 |
| 09:33:42 |
6.07 |
23 |
2637 |
卖出 |
| 09:33:45 |
6.07 |
8 |
2645 |
买入 |
| 09:33:48 |
6.07 |
39 |
2684 |
卖出 |
| 09:33:51 |
6.07 |
1 |
2685 |
卖出 |
| 09:33:57 |
6.07 |
4 |
2689 |
卖出 |
| 09:34:00 |
6.07 |
6 |
2695 |
卖出 |
| 09:34:03 |
6.06 |
58 |
2753 |
卖出 |
| 09:34:06 |
6.06 |
6 |
2759 |
卖出 |
| 09:34:09 |
6.06 |
17 |
2776 |
卖出 |
| 09:34:12 |
6.06 |
31 |
2807 |
卖出 |
| 09:34:15 |
6.06 |
88 |
2895 |
卖出 |
| 09:34:18 |
6.07 |
329 |
3224 |
买入 |
| 09:34:21 |
6.05 |
32 |
3256 |
卖出 |
| 09:34:24 |
6.06 |
46 |
3302 |
买入 |
| 09:34:27 |
6.06 |
4 |
3306 |
卖出 |
| 09:34:30 |
6.06 |
11 |
3317 |
买入 |
| 09:34:33 |
6.06 |
5 |
3322 |
买入 |
| 09:34:48 |
6.05 |
112 |
3434 |
卖出 |
| 09:34:51 |
6.04 |
14 |
3448 |
卖出 |
| 09:34:54 |
6.05 |
10 |
3458 |
买入 |
| 09:34:57 |
6.06 |
54 |
3512 |
买入 |
| 09:35:03 |
6.03 |
76 |
3588 |
卖出 |
| 09:35:06 |
6.03 |
9 |
3597 |
卖出 |
| 09:35:18 |
6.04 |
45 |
3642 |
买入 |
| 09:35:21 |
6.05 |
7 |
3649 |
买入 |
| 09:35:24 |
6.06 |
14 |
3663 |
买入 |
| 09:35:27 |
6.03 |
120 |
3783 |
卖出 |
| 09:35:36 |
6.04 |
53 |
3836 |
卖出 |
| 09:35:39 |
6.06 |
4 |
3840 |
买入 |
| 09:35:48 |
6.06 |
9 |
3849 |
买入 |
| 09:35:51 |
6.06 |
2 |
3851 |
买入 |
| 09:36:03 |
6.04 |
1 |
3852 |
卖出 |
| 09:36:06 |
6.06 |
195 |
4047 |
买入 |
| 09:36:09 |
6.06 |
24 |
4071 |
卖出 |
| 09:36:12 |
6.05 |
9 |
4080 |
卖出 |
| 09:36:15 |
6.05 |
35 |
4115 |
买入 |
| 09:36:18 |
6.05 |
4 |
4119 |
买入 |
| 09:36:21 |
6.05 |
14 |
4133 |
买入 |
| 09:36:24 |
6.06 |
3 |
4136 |
买入 |
| 09:36:27 |
6.06 |
9 |
4145 |
买入 |
| 09:36:30 |
6.05 |
56 |
4201 |
卖出 |
| 09:36:36 |
6.07 |
2 |
4203 |
买入 |
| 09:36:39 |
6.07 |
2 |
4205 |
买入 |
| 09:36:45 |
6.05 |
5 |
4210 |
卖出 |
| 09:36:48 |
6.07 |
25 |
4235 |
买入 |
| 09:36:51 |
6.07 |
35 |
4270 |
买入 |
| 09:36:54 |
6.07 |
24 |
4294 |
卖出 |
| 09:36:57 |
6.07 |
1 |
4295 |
买入 |
| 09:37:00 |
6.09 |
8 |
4303 |
买入 |
| 09:37:12 |
6.09 |
4 |
4307 |
买入 |
| 09:37:18 |
6.07 |
1 |
4308 |
卖出 |
| 09:37:30 |
6.07 |
77 |
4385 |
卖出 |
| 09:37:33 |
6.09 |
4 |
4389 |
买入 |
| 09:37:42 |
6.08 |
10 |
4399 |
卖出 |
| 09:37:51 |
6.09 |
4 |
4403 |
买入 |
| 09:38:00 |
6.08 |
7 |
4410 |
卖出 |
| 09:38:06 |
6.08 |
5 |
4415 |
卖出 |
| 09:38:09 |
6.08 |
1 |
4416 |
卖出 |
| 09:38:18 |
6.09 |
53 |
4469 |
买入 |
| 09:38:24 |
6.08 |
1 |
4470 |
卖出 |
| 09:38:48 |
6.08 |
5 |
4475 |
卖出 |
| 09:38:54 |
6.08 |
8 |
4483 |
卖出 |
| 09:39:00 |
6.08 |
2 |
4485 |
买入 |
| 09:39:09 |
6.09 |
7 |
4492 |
买入 |
| 09:39:12 |
6.09 |
5 |
4497 |
买入 |
| 09:39:15 |
6.11 |
12 |
4509 |
买入 |
| 09:39:18 |
6.1 |
1 |
4510 |
卖出 |
| 09:39:24 |
6.12 |
12 |
4522 |
买入 |
| 09:39:30 |
6.11 |
3 |
4525 |
卖出 |
| 09:39:36 |
6.1 |
4 |
4529 |
卖出 |
| 09:39:39 |
6.1 |
2 |
4531 |
卖出 |
| 09:39:45 |
6.11 |
22 |
4553 |
买入 |
| 09:39:54 |
6.1 |
30 |
4583 |
卖出 |
| 09:39:57 |
6.1 |
1 |
4584 |
卖出 |
| 09:40:03 |
6.1 |
46 |
4630 |
卖出 |
| 09:40:06 |
6.12 |
19 |
4649 |
买入 |
| 09:40:15 |
6.12 |
18 |
4667 |
买入 |
| 09:40:24 |
6.12 |
4 |
4671 |
买入 |
| 09:40:27 |
6.12 |
6 |
4677 |
买入 |
| 09:40:42 |
6.12 |
10 |
4687 |
买入 |
| 09:40:48 |
6.1 |
66 |
4753 |
卖出 |
| 09:40:51 |
6.1 |
7 |
4760 |
卖出 |
| 09:40:54 |
6.1 |
1 |
4761 |
卖出 |
| 09:40:57 |
6.1 |
11 |
4772 |
卖出 |
| 09:41:00 |
6.1 |
6 |
4778 |
卖出 |
| 09:41:12 |
6.11 |
10 |
4788 |
买入 |
| 09:41:39 |
6.11 |
3 |
4791 |
买入 |
| 09:41:48 |
6.11 |
12 |
4803 |
买入 |
| 09:41:51 |
6.11 |
13 |
4816 |
买入 |
| 09:41:54 |
6.11 |
7 |
4823 |
卖出 |
| 09:41:57 |
6.1 |
107 |
4930 |
卖出 |
| 09:42:00 |
6.12 |
8 |
4938 |
买入 |
| 09:42:12 |
6.12 |
4 |
4942 |
买入 |
| 09:42:30 |
6.12 |
1 |
4943 |
买入 |
| 09:42:33 |
6.12 |
2 |
4945 |
买入 |
| 09:42:36 |
6.12 |
1 |
4946 |
买入 |
| 09:42:48 |
6.11 |
11 |
4957 |
卖出 |
| 09:43:33 |
6.1 |
1 |
4958 |
卖出 |
| 09:43:36 |
6.1 |
4 |
4962 |
卖出 |
| 09:43:39 |
6.1 |
11 |
4973 |
卖出 |
| 09:43:54 |
6.1 |
23 |
4996 |
卖出 |
| 09:43:57 |
6.1 |
13 |
5009 |
卖出 |
| 09:44:03 |
6.1 |
80 |
5089 |
卖出 |
| 09:44:06 |
6.1 |
67 |
5156 |
卖出 |
| 09:44:09 |
6.1 |
21 |
5177 |
买入 |
| 09:44:12 |
6.1 |
81 |
5258 |
卖出 |
| 09:44:15 |
6.1 |
33 |
5291 |
卖出 |
| 09:44:18 |
6.1 |
37 |
5328 |
买入 |
| 09:44:24 |
6.1 |
50 |
5378 |
卖出 |
| 09:44:27 |
6.09 |
22 |
5400 |
卖出 |
| 09:44:33 |
6.09 |
19 |
5419 |
卖出 |
| 09:44:39 |
6.09 |
13 |
5432 |
卖出 |
| 09:44:42 |
6.09 |
4 |
5436 |
买入 |
| 09:44:45 |
6.08 |
20 |
5456 |
卖出 |
| 09:44:48 |
6.08 |
2 |
5458 |
卖出 |
| 09:45:00 |
6.08 |
116 |
5574 |
卖出 |
| 09:45:03 |
6.08 |
8 |
5582 |
买入 |
| 09:45:06 |
6.08 |
5 |
5587 |
买入 |
| 09:45:09 |
6.08 |
73 |
5660 |
买入 |
| 09:45:12 |
6.08 |
5 |
5665 |
卖出 |
| 09:45:15 |
6.09 |
2 |
5667 |
买入 |
| 09:45:18 |
6.09 |
37 |
5704 |
买入 |
| 09:45:21 |
6.09 |
5 |
5709 |
买入 |
| 09:45:27 |
6.09 |
7 |
5716 |
买入 |
| 09:45:39 |
6.09 |
1 |
5717 |
买入 |
| 09:45:45 |
6.09 |
1 |
5718 |
买入 |
| 09:45:48 |
6.09 |
20 |
5738 |
买入 |
| 09:45:51 |
6.09 |
52 |
5790 |
买入 |
| 09:45:54 |
6.1 |
92 |
5882 |
买入 |
| 09:46:03 |
6.11 |
3 |
5885 |
买入 |
| 09:46:06 |
6.12 |
76 |
5961 |
买入 |
| 09:46:12 |
6.12 |
12 |
5973 |
买入 |
| 09:46:15 |
6.12 |
69 |
6042 |
买入 |
| 09:46:18 |
6.12 |
13 |
6055 |
买入 |
| 09:46:21 |
6.13 |
10 |
6065 |
买入 |
| 09:46:27 |
6.13 |
5 |
6070 |
买入 |
| 09:46:30 |
6.12 |
28 |
6098 |
卖出 |
| 09:46:33 |
6.12 |
2 |
6100 |
卖出 |
| 09:46:36 |
6.12 |
3 |
6103 |
卖出 |
| 09:46:39 |
6.12 |
36 |
6139 |
卖出 |
| 09:46:42 |
6.12 |
19 |
6158 |
卖出 |
| 09:46:45 |
6.12 |
16 |
6174 |
卖出 |
| 09:46:48 |
6.12 |
1 |
6175 |
卖出 |
| 09:46:54 |
6.12 |
6 |
6181 |
卖出 |
| 09:46:57 |
6.13 |
34 |
6215 |
买入 |
| 09:47:00 |
6.13 |
57 |
6272 |
卖出 |
| 09:47:03 |
6.13 |
18 |
6290 |
卖出 |
| 09:47:21 |
6.13 |
3 |
6293 |
买入 |
| 09:47:24 |
6.12 |
388 |
6681 |
卖出 |
| 09:47:27 |
6.12 |
24 |
6705 |
买入 |
| 09:47:30 |
6.12 |
1 |
6706 |
买入 |
| 09:47:33 |
6.12 |
7 |
6713 |
买入 |
| 09:47:36 |
6.12 |
2 |
6715 |
买入 |
| 09:47:39 |
6.12 |
2 |
6717 |
买入 |
| 09:47:45 |
6.12 |
5 |
6722 |
买入 |
| 09:47:48 |
6.12 |
41 |
6763 |
买入 |
| 09:47:57 |
6.1 |
160 |
6923 |
卖出 |
| 09:48:00 |
6.13 |
43 |
6966 |
买入 |
| 09:48:03 |
6.13 |
4 |
6970 |
买入 |
| 09:48:21 |
6.13 |
2 |
6972 |
买入 |
| 09:48:24 |
6.13 |
3 |
6975 |
卖出 |
| 09:48:33 |
6.14 |
4 |
6979 |
买入 |
| 09:48:48 |
6.13 |
33 |
7012 |
买入 |
| 09:48:57 |
6.13 |
10 |
7022 |
买入 |
| 09:49:03 |
6.13 |
4 |
7026 |
买入 |
| 09:49:15 |
6.12 |
127 |
7153 |
卖出 |
| 09:49:21 |
6.12 |
18 |
7171 |
买入 |
| 09:49:36 |
6.13 |
8 |
7179 |
买入 |
| 09:49:51 |
6.14 |
4 |
7183 |
买入 |
| 09:49:54 |
6.14 |
4 |
7187 |
买入 |
| 09:50:06 |
6.14 |
8 |
7195 |
买入 |
| 09:50:15 |
6.14 |
51 |
7246 |
买入 |
| 09:50:27 |
6.12 |
139 |
7385 |
买入 |
| 09:50:30 |
6.12 |
6 |
7391 |
卖出 |
| 09:50:54 |
6.13 |
143 |
7534 |
买入 |
| 09:51:12 |
6.11 |
1 |
7535 |
卖出 |
| 09:51:18 |
6.11 |
4 |
7539 |
卖出 |
| 09:51:24 |
6.11 |
42 |
7581 |
卖出 |
| 09:51:54 |
6.11 |
1 |
7582 |
卖出 |
| 09:52:21 |
6.12 |
10 |
7592 |
买入 |
| 09:52:24 |
6.14 |
6 |
7598 |
买入 |
| 09:52:27 |
6.13 |
2 |
7600 |
卖出 |
| 09:52:30 |
6.13 |
2 |
7602 |
卖出 |
| 09:52:33 |
6.14 |
1 |
7603 |
买入 |
| 09:52:42 |
6.14 |
4 |
7607 |
买入 |
| 09:52:48 |
6.14 |
113 |
7720 |
买入 |
| 09:52:51 |
6.14 |
4 |
7724 |
买入 |
| 09:53:00 |
6.14 |
2 |
7726 |
买入 |
| 09:53:03 |
6.14 |
11 |
7737 |
买入 |
| 09:53:06 |
6.14 |
7 |
7744 |
买入 |
| 09:53:09 |
6.14 |
1 |
7745 |
买入 |
| 09:53:12 |
6.14 |
2 |
7747 |
买入 |
| 09:53:15 |
6.14 |
1 |
7748 |
买入 |
| 09:53:18 |
6.14 |
19 |
7767 |
买入 |
| 09:53:21 |
6.14 |
7 |
7774 |
卖出 |
| 09:53:42 |
6.15 |
4 |
7778 |
买入 |
| 09:54:36 |
6.15 |
216 |
7994 |
买入 |
| 09:54:45 |
6.14 |
26 |
8020 |
卖出 |
| 09:54:54 |
6.15 |
6 |
8026 |
卖出 |
| 09:55:06 |
6.16 |
50 |
8076 |
买入 |
| 09:55:12 |
6.15 |
20 |
8096 |
卖出 |
| 09:55:15 |
6.15 |
14 |
8110 |
卖出 |
| 09:55:18 |
6.15 |
3 |
8113 |
卖出 |
| 09:55:27 |
6.15 |
4 |
8117 |
买入 |
| 09:55:36 |
6.14 |
3 |
8120 |
卖出 |
| 09:55:42 |
6.15 |
31 |
8151 |
买入 |
| 09:55:48 |
6.15 |
30 |
8181 |
买入 |
| 09:55:54 |
6.15 |
9 |
8190 |
买入 |
| 09:55:57 |
6.15 |
5 |
8195 |
卖出 |
| 09:56:00 |
6.14 |
3 |
8198 |
卖出 |
| 09:56:03 |
6.14 |
1 |
8199 |
卖出 |
| 09:56:09 |
6.14 |
2 |
8201 |
卖出 |
| 09:56:12 |
6.14 |
1 |
8202 |
卖出 |
| 09:56:51 |
6.14 |
5 |
8207 |
卖出 |
| 09:57:00 |
6.15 |
4 |
8211 |
买入 |
| 09:57:45 |
6.15 |
1 |
8212 |
买入 |