蓝焰控股[000968]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.66 |
24 |
24 |
集合竞价 |
| 09:15:09 |
11 |
2366 |
2366 |
集合竞价 |
| 09:15:18 |
11 |
2366 |
2366 |
集合竞价 |
| 09:15:27 |
11 |
2366 |
2366 |
集合竞价 |
| 09:15:36 |
11 |
2366 |
2366 |
集合竞价 |
| 09:15:45 |
11 |
2366 |
2366 |
集合竞价 |
| 09:15:54 |
11 |
2366 |
2366 |
集合竞价 |
| 09:16:03 |
11 |
2366 |
2366 |
集合竞价 |
| 09:16:12 |
11 |
2374 |
2374 |
集合竞价 |
| 09:16:21 |
11 |
2423 |
2423 |
集合竞价 |
| 09:16:30 |
11 |
2423 |
2423 |
集合竞价 |
| 09:16:39 |
11 |
2498 |
2498 |
集合竞价 |
| 09:16:48 |
11 |
2498 |
2498 |
集合竞价 |
| 09:16:57 |
11 |
2503 |
2503 |
集合竞价 |
| 09:17:06 |
11 |
2503 |
2503 |
集合竞价 |
| 09:17:15 |
11 |
2504 |
2504 |
集合竞价 |
| 09:17:24 |
11 |
2504 |
2504 |
集合竞价 |
| 09:17:33 |
11 |
2504 |
2504 |
集合竞价 |
| 09:17:42 |
11 |
2504 |
2504 |
集合竞价 |
| 09:17:51 |
11 |
2506 |
2506 |
集合竞价 |
| 09:18:00 |
11 |
2506 |
2506 |
集合竞价 |
| 09:18:09 |
11 |
2506 |
2506 |
集合竞价 |
| 09:18:18 |
11 |
2508 |
2508 |
集合竞价 |
| 09:18:27 |
11 |
2508 |
2508 |
集合竞价 |
| 09:18:36 |
11 |
2517 |
2517 |
集合竞价 |
| 09:18:45 |
11 |
2517 |
2517 |
集合竞价 |
| 09:18:54 |
11 |
2517 |
2517 |
集合竞价 |
| 09:19:03 |
11 |
2522 |
2522 |
集合竞价 |
| 09:19:12 |
10.5 |
791 |
791 |
集合竞价 |
| 09:19:21 |
10.5 |
818 |
818 |
集合竞价 |
| 09:19:30 |
10.5 |
741 |
741 |
集合竞价 |
| 09:19:39 |
10.5 |
888 |
888 |
集合竞价 |
| 09:19:48 |
10.5 |
996 |
996 |
集合竞价 |
| 09:19:57 |
10.5 |
1024 |
1024 |
集合竞价 |
| 09:20:09 |
10.5 |
1029 |
1029 |
集合竞价 |
| 09:20:18 |
10.5 |
1029 |
1029 |
集合竞价 |
| 09:20:27 |
10.5 |
1257 |
1257 |
集合竞价 |
| 09:20:36 |
10.5 |
1257 |
1257 |
集合竞价 |
| 09:20:45 |
10.5 |
1257 |
1257 |
集合竞价 |
| 09:20:54 |
10.39 |
1364 |
1364 |
集合竞价 |
| 09:21:12 |
10.39 |
1381 |
1381 |
集合竞价 |
| 09:21:21 |
10.39 |
1617 |
1617 |
集合竞价 |
| 09:21:30 |
10.39 |
1634 |
1634 |
集合竞价 |
| 09:21:39 |
10.39 |
1732 |
1732 |
集合竞价 |
| 09:21:48 |
10.39 |
1777 |
1777 |
集合竞价 |
| 09:21:57 |
10.39 |
1799 |
1799 |
集合竞价 |
| 09:22:06 |
10.39 |
1835 |
1835 |
集合竞价 |
| 09:22:15 |
10.38 |
1856 |
1856 |
集合竞价 |
| 09:22:24 |
10.38 |
1959 |
1959 |
集合竞价 |
| 09:22:33 |
10.36 |
2020 |
2020 |
集合竞价 |
| 09:22:42 |
10.5 |
2512 |
2512 |
集合竞价 |
| 09:22:51 |
10.41 |
2554 |
2554 |
集合竞价 |
| 09:23:00 |
10.41 |
2565 |
2565 |
集合竞价 |
| 09:23:09 |
10.41 |
2773 |
2773 |
集合竞价 |
| 09:23:18 |
10.41 |
2834 |
2834 |
集合竞价 |
| 09:23:27 |
10.4 |
3028 |
3028 |
集合竞价 |
| 09:23:36 |
10.39 |
3286 |
3286 |
集合竞价 |
| 09:23:45 |
10.39 |
3506 |
3506 |
集合竞价 |
| 09:23:54 |
10.39 |
3570 |
3570 |
集合竞价 |
| 09:24:03 |
10.39 |
3570 |
3570 |
集合竞价 |
| 09:24:12 |
10.39 |
3856 |
3856 |
集合竞价 |
| 09:24:21 |
10.43 |
4865 |
4865 |
集合竞价 |
| 09:24:30 |
10.42 |
5077 |
5077 |
集合竞价 |
| 09:24:39 |
10.4 |
5598 |
5598 |
集合竞价 |
| 09:24:48 |
10.32 |
6439 |
6439 |
集合竞价 |
| 09:24:57 |
10.34 |
9743 |
9743 |
集合竞价 |
| 09:25:00 |
10.4 |
12669 |
22412 |
卖出 |
| 09:30:00 |
10.41 |
509 |
22921 |
买入 |
| 09:30:03 |
10.38 |
5041 |
27962 |
卖出 |
| 09:30:06 |
10.39 |
2228 |
30190 |
买入 |
| 09:30:09 |
10.39 |
1104 |
31294 |
买入 |
| 09:30:12 |
10.4 |
745 |
32039 |
买入 |
| 09:30:15 |
10.43 |
269 |
32308 |
买入 |
| 09:30:18 |
10.43 |
363 |
32671 |
买入 |
| 09:30:21 |
10.44 |
415 |
33086 |
买入 |
| 09:30:24 |
10.46 |
388 |
33474 |
买入 |
| 09:30:27 |
10.48 |
965 |
34439 |
买入 |
| 09:30:30 |
10.5 |
735 |
35174 |
买入 |
| 09:30:33 |
10.53 |
227 |
35401 |
买入 |
| 09:30:36 |
10.54 |
331 |
35732 |
买入 |
| 09:30:39 |
10.55 |
744 |
36476 |
买入 |
| 09:30:42 |
10.55 |
411 |
36887 |
卖出 |
| 09:30:45 |
10.56 |
665 |
37552 |
买入 |
| 09:30:48 |
10.56 |
461 |
38013 |
买入 |
| 09:30:51 |
10.58 |
698 |
38711 |
买入 |
| 09:30:54 |
10.58 |
867 |
39578 |
买入 |
| 09:30:57 |
10.6 |
45 |
39623 |
买入 |
| 09:31:00 |
10.6 |
301 |
39924 |
卖出 |
| 09:31:03 |
10.6 |
3385 |
43309 |
卖出 |
| 09:31:06 |
10.59 |
590 |
43899 |
卖出 |
| 09:31:09 |
10.6 |
888 |
44787 |
买入 |
| 09:31:12 |
10.6 |
630 |
45417 |
买入 |
| 09:31:15 |
10.55 |
1270 |
46687 |
卖出 |
| 09:31:18 |
10.5 |
1036 |
47723 |
卖出 |
| 09:31:21 |
10.48 |
176 |
47899 |
卖出 |
| 09:31:24 |
10.5 |
1231 |
49130 |
买入 |
| 09:31:27 |
10.48 |
510 |
49640 |
卖出 |
| 09:31:30 |
10.55 |
1373 |
51013 |
买入 |
| 09:31:33 |
10.58 |
1443 |
52456 |
买入 |
| 09:31:36 |
10.63 |
2539 |
54995 |
买入 |
| 09:31:39 |
10.64 |
1114 |
56109 |
买入 |
| 09:31:42 |
10.69 |
771 |
56880 |
买入 |
| 09:31:45 |
10.73 |
859 |
57739 |
买入 |
| 09:31:48 |
10.71 |
1546 |
59285 |
卖出 |
| 09:31:51 |
10.75 |
647 |
59932 |
买入 |
| 09:31:54 |
10.78 |
2777 |
62709 |
买入 |
| 09:31:57 |
10.74 |
1184 |
63893 |
卖出 |
| 09:32:00 |
10.75 |
762 |
64655 |
买入 |
| 09:32:03 |
10.78 |
1563 |
66218 |
买入 |
| 09:32:06 |
10.76 |
661 |
66879 |
卖出 |
| 09:32:09 |
10.8 |
2735 |
69614 |
买入 |
| 09:32:12 |
10.79 |
1633 |
71247 |
卖出 |
| 09:32:15 |
10.78 |
681 |
71928 |
卖出 |
| 09:32:18 |
10.78 |
844 |
72772 |
买入 |
| 09:32:21 |
10.77 |
415 |
73187 |
卖出 |
| 09:32:24 |
10.78 |
1117 |
74304 |
买入 |
| 09:32:27 |
10.76 |
1096 |
75400 |
卖出 |
| 09:32:30 |
10.75 |
234 |
75634 |
卖出 |
| 09:32:33 |
10.78 |
1134 |
76768 |
买入 |
| 09:32:36 |
10.77 |
874 |
77642 |
卖出 |
| 09:32:39 |
10.75 |
249 |
77891 |
卖出 |
| 09:32:42 |
10.76 |
426 |
78317 |
买入 |
| 09:32:45 |
10.77 |
1471 |
79788 |
买入 |
| 09:32:48 |
10.78 |
1087 |
80875 |
买入 |
| 09:32:51 |
10.77 |
537 |
81412 |
买入 |
| 09:32:54 |
10.77 |
544 |
81956 |
买入 |
| 09:32:57 |
10.76 |
521 |
82477 |
卖出 |
| 09:33:00 |
10.79 |
1623 |
84100 |
买入 |
| 09:33:03 |
10.81 |
1737 |
85837 |
买入 |
| 09:33:06 |
10.84 |
1363 |
87200 |
买入 |
| 09:33:09 |
10.87 |
1916 |
89116 |
买入 |
| 09:33:12 |
10.88 |
1284 |
90400 |
买入 |
| 09:33:15 |
10.9 |
1243 |
91643 |
买入 |
| 09:33:18 |
10.9 |
1040 |
92683 |
买入 |
| 09:33:21 |
10.9 |
2959 |
95642 |
买入 |
| 09:33:24 |
10.93 |
1249 |
96891 |
买入 |
| 09:33:27 |
10.9 |
685 |
97576 |
卖出 |
| 09:33:30 |
10.9 |
1359 |
98935 |
卖出 |
| 09:33:33 |
10.95 |
2793 |
101728 |
买入 |
| 09:33:36 |
10.93 |
1081 |
102809 |
卖出 |
| 09:33:39 |
10.92 |
429 |
103238 |
卖出 |
| 09:33:42 |
10.94 |
754 |
103992 |
买入 |
| 09:33:45 |
10.91 |
897 |
104889 |
卖出 |
| 09:33:48 |
10.91 |
858 |
105747 |
买入 |
| 09:33:51 |
10.9 |
786 |
106533 |
卖出 |
| 09:33:54 |
10.9 |
1005 |
107538 |
卖出 |
| 09:33:57 |
10.9 |
423 |
107961 |
买入 |
| 09:34:00 |
10.87 |
464 |
108425 |
卖出 |
| 09:34:03 |
10.88 |
329 |
108754 |
买入 |
| 09:34:06 |
10.88 |
1223 |
109977 |
买入 |
| 09:34:09 |
10.91 |
2413 |
112390 |
买入 |
| 09:34:12 |
10.9 |
1048 |
113438 |
卖出 |
| 09:34:15 |
10.9 |
1789 |
115227 |
卖出 |
| 09:34:18 |
10.92 |
1397 |
116624 |
买入 |
| 09:34:21 |
10.9 |
941 |
117565 |
卖出 |
| 09:34:24 |
10.87 |
1168 |
118733 |
卖出 |
| 09:34:27 |
10.87 |
1148 |
119881 |
买入 |
| 09:34:30 |
10.87 |
754 |
120635 |
卖出 |
| 09:34:33 |
10.88 |
243 |
120878 |
买入 |
| 09:34:36 |
10.86 |
606 |
121484 |
卖出 |
| 09:34:39 |
10.87 |
341 |
121825 |
买入 |
| 09:34:42 |
10.87 |
235 |
122060 |
买入 |
| 09:34:45 |
10.88 |
950 |
123010 |
买入 |
| 09:34:48 |
10.9 |
716 |
123726 |
买入 |
| 09:34:51 |
10.9 |
817 |
124543 |
买入 |
| 09:34:54 |
10.93 |
3983 |
128526 |
买入 |
| 09:34:57 |
10.95 |
758 |
129284 |
买入 |
| 09:35:00 |
10.95 |
1504 |
130788 |
买入 |
| 09:35:03 |
10.96 |
1081 |
131869 |
买入 |
| 09:35:06 |
11 |
1614 |
133483 |
买入 |
| 09:35:09 |
10.99 |
2409 |
135892 |
卖出 |
| 09:35:12 |
10.99 |
1493 |
137385 |
卖出 |
| 09:35:15 |
10.96 |
1713 |
139098 |
卖出 |
| 09:35:18 |
10.95 |
1051 |
140149 |
卖出 |
| 09:35:21 |
10.96 |
506 |
140655 |
买入 |
| 09:35:24 |
10.95 |
458 |
141113 |
买入 |
| 09:35:27 |
10.94 |
464 |
141577 |
卖出 |
| 09:35:30 |
10.9 |
375 |
141952 |
卖出 |
| 09:35:33 |
10.89 |
123 |
142075 |
卖出 |
| 09:35:36 |
10.86 |
464 |
142539 |
卖出 |
| 09:35:39 |
10.86 |
262 |
142801 |
卖出 |
| 09:35:42 |
10.86 |
564 |
143365 |
卖出 |
| 09:35:45 |
10.83 |
203 |
143568 |
卖出 |
| 09:35:48 |
10.85 |
194 |
143762 |
买入 |
| 09:35:51 |
10.83 |
635 |
144397 |
卖出 |
| 09:35:54 |
10.86 |
1512 |
145909 |
买入 |
| 09:35:57 |
10.89 |
456 |
146365 |
买入 |
| 09:36:00 |
10.9 |
672 |
147037 |
买入 |
| 09:36:03 |
10.93 |
935 |
147972 |
买入 |
| 09:36:06 |
10.94 |
867 |
148839 |
买入 |
| 09:36:09 |
10.97 |
681 |
149520 |
买入 |
| 09:36:12 |
10.97 |
1173 |
150693 |
买入 |
| 09:36:15 |
11.02 |
4521 |
155214 |
买入 |
| 09:36:18 |
11.02 |
440 |
155654 |
买入 |
| 09:36:21 |
11.02 |
1698 |
157352 |
卖出 |
| 09:36:24 |
11.07 |
1687 |
159039 |
买入 |
| 09:36:27 |
11.05 |
1349 |
160388 |
卖出 |
| 09:36:30 |
11.03 |
1569 |
161957 |
买入 |
| 09:36:33 |
11.03 |
1712 |
163669 |
卖出 |
| 09:36:36 |
11 |
2563 |
166232 |
卖出 |
| 09:36:39 |
11.03 |
1311 |
167543 |
买入 |
| 09:36:42 |
10.95 |
1100 |
168643 |
卖出 |
| 09:36:45 |
11.01 |
1360 |
170003 |
买入 |
| 09:36:48 |
10.95 |
1355 |
171358 |
卖出 |
| 09:36:51 |
11 |
1913 |
173271 |
买入 |
| 09:36:54 |
11.01 |
578 |
173849 |
买入 |
| 09:36:57 |
10.99 |
247 |
174096 |
卖出 |
| 09:37:00 |
11 |
657 |
174753 |
买入 |
| 09:37:03 |
11 |
1115 |
175868 |
买入 |
| 09:37:06 |
11 |
1545 |
177413 |
卖出 |
| 09:37:09 |
11 |
1329 |
178742 |
卖出 |
| 09:37:12 |
11.02 |
477 |
179219 |
买入 |
| 09:37:15 |
11 |
1805 |
181024 |
卖出 |
| 09:37:18 |
10.99 |
464 |
181488 |
卖出 |
| 09:37:21 |
11 |
842 |
182330 |
买入 |
| 09:37:24 |
11 |
1018 |
183348 |
买入 |
| 09:37:27 |
11 |
1165 |
184513 |
买入 |
| 09:37:30 |
11 |
563 |
185076 |
卖出 |
| 09:37:33 |
10.97 |
1413 |
186489 |
卖出 |
| 09:37:36 |
10.99 |
461 |
186950 |
买入 |
| 09:37:39 |
10.97 |
257 |
187207 |
卖出 |
| 09:37:42 |
10.98 |
450 |
187657 |
买入 |
| 09:37:45 |
10.97 |
301 |
187958 |
卖出 |
| 09:37:48 |
10.95 |
836 |
188794 |
卖出 |
| 09:37:51 |
10.95 |
577 |
189371 |
买入 |
| 09:37:54 |
10.93 |
359 |
189730 |
卖出 |
| 09:37:57 |
10.92 |
140 |
189870 |
买入 |
| 09:38:00 |
10.92 |
289 |
190159 |
买入 |
| 09:38:03 |
10.97 |
1786 |
191945 |
买入 |
| 09:38:06 |
11 |
864 |
192809 |
买入 |
| 09:38:09 |
11 |
385 |
193194 |
买入 |
| 09:38:12 |
11 |
400 |
193594 |
买入 |
| 09:38:15 |
11 |
243 |
193837 |
卖出 |
| 09:38:18 |
11.02 |
1183 |
195020 |
买入 |
| 09:38:21 |
11.03 |
650 |
195670 |
买入 |
| 09:38:24 |
11.05 |
314 |
195984 |
买入 |
| 09:38:27 |
11.05 |
772 |
196756 |
买入 |
| 09:38:30 |
11.07 |
1671 |
198427 |
买入 |
| 09:38:33 |
11.1 |
2672 |
201099 |
买入 |
| 09:38:36 |
11.11 |
745 |
201844 |
买入 |
| 09:38:39 |
11.15 |
1502 |
203346 |
买入 |
| 09:38:42 |
11.15 |
1491 |
204837 |
卖出 |
| 09:38:45 |
11.16 |
1470 |
206307 |
卖出 |
| 09:38:48 |
11.2 |
2386 |
208693 |
买入 |
| 09:38:51 |
11.19 |
517 |
209210 |
卖出 |
| 09:38:54 |
11.14 |
2080 |
211290 |
卖出 |
| 09:38:57 |
11.15 |
2742 |
214032 |
买入 |
| 09:39:00 |
11.15 |
806 |
214838 |
买入 |
| 09:39:03 |
11.14 |
972 |
215810 |
卖出 |
| 09:39:06 |
11.15 |
1009 |
216819 |
买入 |
| 09:39:09 |
11.08 |
1022 |
217841 |
卖出 |
| 09:39:12 |
11.14 |
721 |
218562 |
买入 |
| 09:39:15 |
11.14 |
706 |
219268 |
买入 |
| 09:39:18 |
11.14 |
2030 |
221298 |
买入 |
| 09:39:21 |
11.13 |
545 |
221843 |
买入 |
| 09:39:24 |
11.13 |
633 |
222476 |
卖出 |
| 09:39:27 |
11.13 |
894 |
223370 |
卖出 |
| 09:39:30 |
11.12 |
463 |
223833 |
卖出 |
| 09:39:33 |
11.12 |
447 |
224280 |
买入 |
| 09:39:36 |
11.12 |
237 |
224517 |
买入 |
| 09:39:39 |
11.12 |
752 |
225269 |
买入 |
| 09:39:42 |
11.1 |
928 |
226197 |
卖出 |
| 09:39:45 |
11.09 |
258 |
226455 |
买入 |
| 09:39:48 |
11.08 |
470 |
226925 |
卖出 |
| 09:39:51 |
11.09 |
666 |
227591 |
买入 |
| 09:39:54 |
11.08 |
163 |
227754 |
卖出 |
| 09:39:57 |
11.08 |
265 |
228019 |
买入 |
| 09:40:00 |
11.1 |
1456 |
229475 |
买入 |
| 09:40:03 |
11.14 |
3658 |
233133 |
买入 |
| 09:40:06 |
11.19 |
2899 |
236032 |
买入 |
| 09:40:09 |
11.2 |
713 |
236745 |
买入 |
| 09:40:12 |
11.24 |
1869 |
238614 |
买入 |
| 09:40:15 |
11.28 |
871 |
239485 |
买入 |
| 09:40:18 |
11.3 |
1003 |
240488 |
买入 |
| 09:40:21 |
11.38 |
1860 |
242348 |
买入 |
| 09:40:24 |
11.37 |
426 |
242774 |
卖出 |
| 09:40:27 |
11.38 |
807 |
243581 |
买入 |
| 09:40:30 |
11.42 |
2101 |
245682 |
买入 |
| 09:40:33 |
11.36 |
2254 |
247936 |
卖出 |
| 09:40:36 |
11.39 |
2059 |
249995 |
买入 |
| 09:40:39 |
11.38 |
982 |
250977 |
卖出 |
| 09:40:42 |
11.37 |
1172 |
252149 |
卖出 |
| 09:40:45 |
11.35 |
2199 |
254348 |
卖出 |
| 09:40:48 |
11.35 |
1244 |
255592 |
买入 |
| 09:40:51 |
11.29 |
1042 |
256634 |
卖出 |
| 09:40:54 |
11.29 |
221 |
256855 |
买入 |
| 09:40:57 |
11.22 |
680 |
257535 |
卖出 |
| 09:41:00 |
11.24 |
756 |
258291 |
买入 |
| 09:41:03 |
11.25 |
362 |
258653 |
买入 |
| 09:41:06 |
11.3 |
620 |
259273 |
买入 |
| 09:41:09 |
11.35 |
1251 |
260524 |
买入 |
| 09:41:12 |
11.32 |
903 |
261427 |
卖出 |
| 09:41:15 |
11.36 |
1013 |
262440 |
买入 |
| 09:41:18 |
11.35 |
2817 |
265257 |
卖出 |
| 09:41:21 |
11.37 |
1584 |
266841 |
买入 |
| 09:41:24 |
11.3 |
2136 |
268977 |
卖出 |
| 09:41:27 |
11.35 |
1153 |
270130 |
买入 |
| 09:41:30 |
11.3 |
476 |
270606 |
卖出 |
| 09:41:33 |
11.29 |
1342 |
271948 |
卖出 |
| 09:41:36 |
11.29 |
450 |
272398 |
买入 |