炬申股份[001202]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.16 |
2 |
2 |
集合竞价 |
| 09:16:48 |
14.16 |
2 |
2 |
集合竞价 |
| 09:17:24 |
14.16 |
2 |
2 |
集合竞价 |
| 09:18:09 |
13.99 |
2 |
2 |
集合竞价 |
| 09:19:30 |
13.99 |
2 |
2 |
集合竞价 |
| 09:20:09 |
13.99 |
2 |
2 |
集合竞价 |
| 09:20:18 |
13.99 |
12 |
12 |
集合竞价 |
| 09:21:03 |
13.99 |
12 |
12 |
集合竞价 |
| 09:21:12 |
13.99 |
12 |
12 |
集合竞价 |
| 09:21:21 |
13.99 |
12 |
12 |
集合竞价 |
| 09:21:39 |
13.99 |
12 |
12 |
集合竞价 |
| 09:21:57 |
13.98 |
12 |
12 |
集合竞价 |
| 09:22:15 |
13.98 |
14 |
14 |
集合竞价 |
| 09:22:24 |
13.99 |
50 |
50 |
集合竞价 |
| 09:23:09 |
13.99 |
50 |
50 |
集合竞价 |
| 09:23:36 |
13.99 |
50 |
50 |
集合竞价 |
| 09:24:03 |
13.97 |
50 |
50 |
集合竞价 |
| 09:24:12 |
13.97 |
50 |
50 |
集合竞价 |
| 09:24:21 |
13.96 |
60 |
60 |
集合竞价 |
| 09:24:30 |
13.96 |
60 |
60 |
集合竞价 |
| 09:24:39 |
13.93 |
62 |
62 |
集合竞价 |
| 09:24:48 |
13.96 |
160 |
160 |
集合竞价 |
| 09:24:57 |
13.96 |
190 |
190 |
集合竞价 |
| 09:25:00 |
13.98 |
267 |
457 |
买入 |
| 09:30:00 |
13.96 |
65 |
522 |
卖出 |
| 09:30:03 |
13.9 |
73 |
595 |
卖出 |
| 09:30:06 |
13.9 |
34 |
629 |
卖出 |
| 09:30:09 |
13.89 |
99 |
728 |
卖出 |
| 09:30:12 |
13.88 |
12 |
740 |
卖出 |
| 09:30:15 |
13.86 |
162 |
902 |
卖出 |
| 09:30:18 |
13.81 |
8 |
910 |
卖出 |
| 09:30:21 |
13.78 |
22 |
932 |
卖出 |
| 09:30:24 |
13.76 |
79 |
1011 |
卖出 |
| 09:30:27 |
13.76 |
18 |
1029 |
卖出 |
| 09:30:30 |
13.72 |
21 |
1050 |
卖出 |
| 09:30:33 |
13.76 |
43 |
1093 |
买入 |
| 09:30:36 |
13.9 |
264 |
1357 |
买入 |
| 09:30:39 |
13.72 |
10 |
1367 |
卖出 |
| 09:30:42 |
13.77 |
10 |
1377 |
买入 |
| 09:30:45 |
13.81 |
10 |
1387 |
买入 |
| 09:30:48 |
13.86 |
1 |
1388 |
买入 |
| 09:30:51 |
13.81 |
1 |
1389 |
卖出 |
| 09:30:54 |
13.78 |
12 |
1401 |
卖出 |
| 09:30:57 |
13.78 |
3 |
1404 |
卖出 |
| 09:31:00 |
13.76 |
3 |
1407 |
卖出 |
| 09:31:03 |
13.81 |
107 |
1514 |
买入 |
| 09:31:06 |
13.78 |
66 |
1580 |
卖出 |
| 09:31:09 |
13.78 |
9 |
1589 |
卖出 |
| 09:31:12 |
13.81 |
6 |
1595 |
买入 |
| 09:31:15 |
13.81 |
5 |
1600 |
卖出 |
| 09:31:18 |
13.81 |
5 |
1605 |
卖出 |
| 09:31:21 |
13.76 |
17 |
1622 |
卖出 |
| 09:31:24 |
13.8 |
34 |
1656 |
买入 |
| 09:31:27 |
13.8 |
15 |
1671 |
卖出 |
| 09:31:30 |
13.78 |
2 |
1673 |
卖出 |
| 09:31:33 |
13.78 |
5 |
1678 |
卖出 |
| 09:31:36 |
13.78 |
4 |
1682 |
卖出 |
| 09:31:39 |
13.78 |
13 |
1695 |
买入 |
| 09:31:42 |
13.76 |
2 |
1697 |
卖出 |
| 09:31:45 |
13.78 |
3 |
1700 |
买入 |
| 09:31:48 |
13.73 |
94 |
1794 |
卖出 |
| 09:31:51 |
13.76 |
6 |
1800 |
买入 |
| 09:31:54 |
13.77 |
8 |
1808 |
买入 |
| 09:31:57 |
13.74 |
1 |
1809 |
卖出 |
| 09:32:00 |
13.73 |
7 |
1816 |
卖出 |
| 09:32:06 |
13.77 |
12 |
1828 |
买入 |
| 09:32:09 |
13.78 |
3 |
1831 |
买入 |
| 09:32:12 |
13.78 |
9 |
1840 |
买入 |
| 09:32:15 |
13.81 |
37 |
1877 |
买入 |
| 09:32:18 |
13.83 |
3 |
1880 |
买入 |
| 09:32:21 |
13.83 |
1 |
1881 |
买入 |
| 09:32:24 |
13.84 |
1 |
1882 |
买入 |
| 09:32:27 |
13.83 |
6 |
1888 |
卖出 |
| 09:32:30 |
13.86 |
4 |
1892 |
买入 |
| 09:32:33 |
13.86 |
2 |
1894 |
买入 |
| 09:32:36 |
13.85 |
22 |
1916 |
卖出 |
| 09:32:39 |
13.85 |
34 |
1950 |
买入 |
| 09:32:45 |
13.82 |
17 |
1967 |
卖出 |
| 09:32:48 |
13.82 |
1 |
1968 |
买入 |
| 09:32:51 |
13.82 |
3 |
1971 |
买入 |
| 09:32:57 |
13.82 |
14 |
1985 |
买入 |
| 09:33:03 |
13.82 |
64 |
2049 |
买入 |
| 09:33:09 |
13.86 |
1 |
2050 |
买入 |
| 09:33:12 |
13.86 |
1 |
2051 |
买入 |
| 09:33:15 |
13.86 |
1 |
2052 |
卖出 |
| 09:33:21 |
13.86 |
9 |
2061 |
卖出 |
| 09:33:30 |
13.86 |
6 |
2067 |
买入 |
| 09:33:33 |
13.83 |
2 |
2069 |
卖出 |
| 09:33:42 |
13.83 |
14 |
2083 |
卖出 |
| 09:33:51 |
13.83 |
5 |
2088 |
卖出 |
| 09:33:54 |
13.83 |
8 |
2096 |
买入 |
| 09:34:00 |
13.83 |
13 |
2109 |
买入 |
| 09:34:09 |
13.81 |
17 |
2126 |
卖出 |
| 09:34:12 |
13.8 |
52 |
2178 |
卖出 |
| 09:34:15 |
13.8 |
3 |
2181 |
卖出 |
| 09:34:18 |
13.81 |
67 |
2248 |
买入 |
| 09:34:21 |
13.81 |
16 |
2264 |
买入 |
| 09:34:30 |
13.8 |
14 |
2278 |
卖出 |
| 09:34:33 |
13.8 |
69 |
2347 |
卖出 |
| 09:34:36 |
13.81 |
10 |
2357 |
买入 |
| 09:34:39 |
13.8 |
72 |
2429 |
卖出 |
| 09:34:42 |
13.8 |
7 |
2436 |
卖出 |
| 09:34:45 |
13.8 |
26 |
2462 |
卖出 |
| 09:34:51 |
13.8 |
5 |
2467 |
卖出 |
| 09:34:54 |
13.8 |
27 |
2494 |
卖出 |
| 09:35:00 |
13.8 |
1 |
2495 |
卖出 |
| 09:35:03 |
13.78 |
96 |
2591 |
卖出 |
| 09:35:06 |
13.8 |
36 |
2627 |
买入 |
| 09:35:09 |
13.8 |
3 |
2630 |
卖出 |
| 09:35:12 |
13.78 |
19 |
2649 |
卖出 |
| 09:35:15 |
13.8 |
9 |
2658 |
买入 |
| 09:35:24 |
13.79 |
7 |
2665 |
卖出 |
| 09:35:27 |
13.8 |
6 |
2671 |
买入 |
| 09:35:30 |
13.79 |
5 |
2676 |
卖出 |
| 09:35:33 |
13.8 |
24 |
2700 |
买入 |
| 09:35:39 |
13.79 |
7 |
2707 |
卖出 |
| 09:35:42 |
13.79 |
4 |
2711 |
卖出 |
| 09:35:45 |
13.79 |
5 |
2716 |
买入 |
| 09:35:48 |
13.78 |
25 |
2741 |
卖出 |
| 09:35:57 |
13.81 |
66 |
2807 |
买入 |
| 09:36:00 |
13.78 |
6 |
2813 |
卖出 |
| 09:36:03 |
13.78 |
4 |
2817 |
买入 |
| 09:36:09 |
13.79 |
1 |
2818 |
卖出 |
| 09:36:12 |
13.79 |
5 |
2823 |
卖出 |
| 09:36:15 |
13.79 |
5 |
2828 |
买入 |
| 09:36:27 |
13.8 |
4 |
2832 |
买入 |
| 09:36:33 |
13.8 |
7 |
2839 |
买入 |
| 09:36:36 |
13.8 |
4 |
2843 |
卖出 |
| 09:36:39 |
13.81 |
85 |
2928 |
买入 |
| 09:36:45 |
13.83 |
38 |
2966 |
买入 |
| 09:36:57 |
13.87 |
8 |
2974 |
买入 |
| 09:37:03 |
13.89 |
1 |
2975 |
买入 |
| 09:37:06 |
13.89 |
23 |
2998 |
买入 |
| 09:37:12 |
13.89 |
11 |
3009 |
买入 |
| 09:37:21 |
13.89 |
8 |
3017 |
买入 |
| 09:37:27 |
13.88 |
21 |
3038 |
卖出 |
| 09:37:30 |
13.87 |
14 |
3052 |
卖出 |
| 09:37:33 |
13.85 |
3 |
3055 |
买入 |
| 09:37:36 |
13.87 |
25 |
3080 |
买入 |
| 09:37:39 |
13.85 |
1 |
3081 |
卖出 |
| 09:37:42 |
13.85 |
8 |
3089 |
买入 |
| 09:37:45 |
13.85 |
6 |
3095 |
卖出 |
| 09:37:54 |
13.85 |
11 |
3106 |
买入 |
| 09:37:57 |
13.86 |
2 |
3108 |
卖出 |
| 09:38:03 |
13.86 |
7 |
3115 |
卖出 |
| 09:38:06 |
13.86 |
10 |
3125 |
买入 |
| 09:38:15 |
13.86 |
1 |
3126 |
买入 |
| 09:38:21 |
13.83 |
75 |
3201 |
卖出 |
| 09:38:30 |
13.84 |
5 |
3206 |
卖出 |
| 09:38:33 |
13.84 |
14 |
3220 |
买入 |
| 09:38:36 |
13.84 |
1 |
3221 |
买入 |
| 09:38:48 |
13.85 |
2 |
3223 |
买入 |
| 09:38:54 |
13.84 |
1 |
3224 |
卖出 |
| 09:38:57 |
13.82 |
5 |
3229 |
卖出 |
| 09:39:03 |
13.84 |
6 |
3235 |
买入 |
| 09:39:06 |
13.83 |
1 |
3236 |
卖出 |
| 09:39:12 |
13.86 |
18 |
3254 |
买入 |
| 09:39:15 |
13.86 |
6 |
3260 |
买入 |
| 09:39:21 |
13.88 |
41 |
3301 |
买入 |
| 09:39:24 |
13.88 |
11 |
3312 |
买入 |
| 09:39:27 |
13.88 |
21 |
3333 |
买入 |
| 09:39:33 |
13.88 |
1 |
3334 |
买入 |
| 09:39:36 |
13.87 |
2 |
3336 |
卖出 |
| 09:39:39 |
13.87 |
1 |
3337 |
卖出 |
| 09:39:48 |
13.88 |
11 |
3348 |
买入 |
| 09:39:51 |
13.88 |
2 |
3350 |
买入 |
| 09:40:00 |
13.87 |
4 |
3354 |
买入 |
| 09:40:03 |
13.86 |
2 |
3356 |
卖出 |
| 09:40:09 |
13.87 |
2 |
3358 |
买入 |
| 09:40:12 |
13.89 |
53 |
3411 |
买入 |
| 09:40:15 |
13.89 |
33 |
3444 |
买入 |
| 09:40:24 |
13.88 |
1 |
3445 |
卖出 |
| 09:40:27 |
13.95 |
39 |
3484 |
买入 |
| 09:40:51 |
13.9 |
5 |
3489 |
卖出 |
| 09:40:54 |
13.95 |
36 |
3525 |
买入 |
| 09:41:15 |
13.95 |
40 |
3565 |
买入 |
| 09:41:24 |
13.92 |
1 |
3566 |
卖出 |
| 09:41:27 |
13.94 |
19 |
3585 |
买入 |
| 09:41:30 |
13.94 |
2 |
3587 |
买入 |
| 09:41:33 |
13.95 |
55 |
3642 |
买入 |
| 09:41:36 |
13.95 |
3 |
3645 |
卖出 |
| 09:41:54 |
13.96 |
83 |
3728 |
买入 |
| 09:41:57 |
13.96 |
4 |
3732 |
卖出 |
| 09:42:00 |
13.97 |
31 |
3763 |
卖出 |
| 09:42:03 |
13.97 |
1 |
3764 |
卖出 |
| 09:42:06 |
13.99 |
12 |
3776 |
买入 |
| 09:42:15 |
13.99 |
1 |
3777 |
买入 |
| 09:42:18 |
13.99 |
13 |
3790 |
卖出 |
| 09:42:21 |
14 |
16 |
3806 |
买入 |
| 09:42:24 |
14 |
9 |
3815 |
买入 |
| 09:42:27 |
13.97 |
31 |
3846 |
卖出 |
| 09:42:30 |
13.96 |
8 |
3854 |
卖出 |
| 09:42:39 |
13.96 |
22 |
3876 |
卖出 |
| 09:42:42 |
13.94 |
1 |
3877 |
卖出 |
| 09:42:45 |
13.94 |
4 |
3881 |
卖出 |
| 09:43:09 |
13.93 |
1 |
3882 |
卖出 |
| 09:43:12 |
13.93 |
1 |
3883 |
卖出 |
| 09:43:15 |
13.94 |
8 |
3891 |
买入 |
| 09:43:18 |
13.93 |
1 |
3892 |
卖出 |
| 09:43:21 |
13.94 |
1 |
3893 |
买入 |
| 09:43:24 |
13.94 |
5 |
3898 |
卖出 |
| 09:43:54 |
13.94 |
15 |
3913 |
买入 |
| 09:44:00 |
13.93 |
3 |
3916 |
卖出 |
| 09:44:06 |
13.94 |
1 |
3917 |
买入 |
| 09:44:09 |
13.94 |
7 |
3924 |
卖出 |
| 09:44:18 |
13.9 |
1 |
3925 |
卖出 |
| 09:44:24 |
13.94 |
21 |
3946 |
买入 |
| 09:44:57 |
13.94 |
5 |
3951 |
买入 |
| 09:45:24 |
13.94 |
4 |
3955 |
买入 |
| 09:45:27 |
13.94 |
4 |
3959 |
卖出 |
| 09:45:39 |
13.94 |
4 |
3963 |
卖出 |
| 09:46:00 |
13.94 |
2 |
3965 |
买入 |
| 09:46:03 |
13.97 |
2 |
3967 |
买入 |
| 09:46:24 |
13.97 |
10 |
3977 |
买入 |
| 09:47:06 |
13.94 |
10 |
3987 |
卖出 |
| 09:47:21 |
13.94 |
7 |
3994 |
卖出 |
| 09:47:33 |
13.98 |
10 |
4004 |
买入 |
| 09:47:36 |
13.94 |
34 |
4038 |
卖出 |
| 09:47:54 |
14 |
88 |
4126 |
买入 |
| 09:47:57 |
13.97 |
59 |
4185 |
卖出 |
| 09:48:09 |
14.01 |
10 |
4195 |
买入 |
| 09:48:21 |
13.98 |
1 |
4196 |
卖出 |
| 09:48:24 |
13.98 |
3 |
4199 |
卖出 |
| 09:48:27 |
13.98 |
2 |
4201 |
卖出 |
| 09:48:30 |
13.98 |
2 |
4203 |
卖出 |
| 09:48:33 |
14 |
4 |
4207 |
买入 |
| 09:48:36 |
14 |
5 |
4212 |
买入 |
| 09:48:45 |
14 |
1 |
4213 |
买入 |
| 09:48:57 |
14 |
4 |
4217 |
买入 |
| 09:49:06 |
14 |
50 |
4267 |
卖出 |
| 09:49:18 |
14 |
1 |
4268 |
卖出 |
| 09:49:51 |
14.03 |
10 |
4278 |
买入 |
| 09:50:06 |
14 |
41 |
4319 |
卖出 |
| 09:50:09 |
14 |
48 |
4367 |
买入 |
| 09:50:12 |
13.99 |
1 |
4368 |
卖出 |
| 09:50:15 |
13.99 |
23 |
4391 |
卖出 |
| 09:50:21 |
14 |
38 |
4429 |
买入 |
| 09:50:24 |
14.02 |
24 |
4453 |
买入 |
| 09:50:27 |
14.02 |
1 |
4454 |
买入 |
| 09:50:30 |
14.03 |
16 |
4470 |
买入 |
| 09:50:45 |
14.02 |
1 |
4471 |
卖出 |
| 09:50:48 |
14.02 |
5 |
4476 |
卖出 |
| 09:50:51 |
14.02 |
1 |
4477 |
买入 |
| 09:50:54 |
14.02 |
10 |
4487 |
买入 |
| 09:51:09 |
14.04 |
7 |
4494 |
卖出 |
| 09:51:15 |
14.04 |
2 |
4496 |
卖出 |
| 09:51:21 |
14.04 |
3 |
4499 |
卖出 |
| 09:51:24 |
14.04 |
25 |
4524 |
卖出 |
| 09:51:30 |
14.03 |
5 |
4529 |
买入 |
| 09:51:42 |
14 |
20 |
4549 |
卖出 |
| 09:51:54 |
14.02 |
18 |
4567 |
买入 |
| 09:51:57 |
14.01 |
2 |
4569 |
卖出 |
| 09:52:00 |
14.01 |
1 |
4570 |
买入 |
| 09:52:12 |
14.01 |
1 |
4571 |
卖出 |
| 09:52:30 |
14 |
5 |
4576 |
卖出 |
| 09:52:33 |
14 |
35 |
4611 |
卖出 |
| 09:52:39 |
14.02 |
135 |
4746 |
买入 |
| 09:52:42 |
14.05 |
5 |
4751 |
买入 |
| 09:52:54 |
14.05 |
25 |
4776 |
买入 |
| 09:53:09 |
14.03 |
2 |
4778 |
卖出 |
| 09:53:15 |
14.04 |
1 |
4779 |
买入 |
| 09:53:21 |
14.05 |
68 |
4847 |
买入 |
| 09:53:27 |
14.06 |
10 |
4857 |
买入 |
| 09:53:30 |
14.03 |
144 |
5001 |
卖出 |
| 09:53:33 |
14.03 |
9 |
5010 |
卖出 |
| 09:53:36 |
14.03 |
14 |
5024 |
卖出 |
| 09:53:39 |
14.03 |
1 |
5025 |
卖出 |
| 09:53:42 |
14.03 |
1 |
5026 |
卖出 |
| 09:54:00 |
14.03 |
45 |
5071 |
卖出 |
| 09:54:03 |
14.03 |
1 |
5072 |
卖出 |
| 09:54:21 |
14.02 |
17 |
5089 |
卖出 |
| 09:54:24 |
14.02 |
4 |
5093 |
卖出 |
| 09:54:36 |
14.01 |
10 |
5103 |
卖出 |
| 09:54:54 |
14 |
12 |
5115 |
卖出 |
| 09:54:57 |
14 |
14 |
5129 |
买入 |
| 09:55:00 |
14 |
20 |
5149 |
卖出 |
| 09:55:06 |
14.01 |
3 |
5152 |
买入 |
| 09:55:09 |
14.01 |
5 |
5157 |
买入 |
| 09:55:12 |
14.01 |
1 |
5158 |
买入 |
| 09:55:18 |
14.01 |
5 |
5163 |
买入 |
| 09:55:21 |
14.01 |
3 |
5166 |
卖出 |
| 09:55:33 |
14.01 |
1 |
5167 |
卖出 |
| 09:55:54 |
14.01 |
17 |
5184 |
卖出 |
| 09:55:57 |
14.01 |
1 |
5185 |
买入 |
| 09:56:06 |
14.03 |
3 |
5188 |
买入 |
| 09:56:18 |
14.02 |
7 |
5195 |
卖出 |
| 09:56:21 |
14.02 |
53 |
5248 |
卖出 |
| 09:56:42 |
14.03 |
9 |
5257 |
买入 |
| 09:56:48 |
14.02 |
1 |
5258 |
卖出 |
| 09:56:57 |
14.01 |
2 |
5260 |
卖出 |
| 09:57:06 |
14.02 |
58 |
5318 |
买入 |
| 09:57:18 |
14.02 |
101 |
5419 |
买入 |
| 09:57:51 |
14.02 |
2 |
5421 |
卖出 |
| 09:57:54 |
14.02 |
6 |
5427 |
卖出 |
| 09:58:00 |
14.02 |
2 |
5429 |
卖出 |
| 09:58:03 |
14.02 |
2 |
5431 |
卖出 |
| 09:58:06 |
14.02 |
2 |
5433 |
卖出 |
| 09:58:15 |
14.01 |
1 |
5434 |
卖出 |
| 09:58:21 |
14.01 |
20 |
5454 |
卖出 |
| 09:58:27 |
14.01 |
4 |
5458 |
卖出 |