烽火通信[600498]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
13.3 |
18 |
18 |
集合竞价 |
| 09:15:05 |
13.3 |
18 |
18 |
集合竞价 |
| 09:15:08 |
13.3 |
18 |
18 |
集合竞价 |
| 09:15:38 |
12.98 |
250 |
250 |
集合竞价 |
| 09:15:53 |
13.03 |
250 |
250 |
集合竞价 |
| 09:16:02 |
12.98 |
250 |
250 |
集合竞价 |
| 09:16:17 |
12.98 |
250 |
250 |
集合竞价 |
| 09:16:32 |
12.88 |
400 |
400 |
集合竞价 |
| 09:16:44 |
12.88 |
400 |
400 |
集合竞价 |
| 09:16:47 |
12.88 |
400 |
400 |
集合竞价 |
| 09:16:50 |
12.77 |
685 |
685 |
集合竞价 |
| 09:17:02 |
12.76 |
685 |
685 |
集合竞价 |
| 09:17:05 |
12.77 |
685 |
685 |
集合竞价 |
| 09:17:11 |
12.77 |
685 |
685 |
集合竞价 |
| 09:17:17 |
12.77 |
685 |
685 |
集合竞价 |
| 09:17:23 |
12.88 |
439 |
439 |
集合竞价 |
| 09:17:38 |
12.88 |
439 |
439 |
集合竞价 |
| 09:17:44 |
12.88 |
439 |
439 |
集合竞价 |
| 09:17:56 |
12.88 |
439 |
439 |
集合竞价 |
| 09:17:59 |
12.88 |
439 |
439 |
集合竞价 |
| 09:18:02 |
12.88 |
439 |
439 |
集合竞价 |
| 09:18:11 |
13 |
154 |
154 |
集合竞价 |
| 09:18:17 |
13 |
154 |
154 |
集合竞价 |
| 09:18:41 |
13 |
154 |
154 |
集合竞价 |
| 09:18:59 |
13 |
154 |
154 |
集合竞价 |
| 09:19:11 |
13.16 |
9 |
9 |
集合竞价 |
| 09:20:26 |
13.16 |
13 |
13 |
集合竞价 |
| 09:20:47 |
13.16 |
14 |
14 |
集合竞价 |
| 09:20:53 |
13.16 |
15 |
15 |
集合竞价 |
| 09:21:08 |
13.15 |
17 |
17 |
集合竞价 |
| 09:21:20 |
13.15 |
18 |
18 |
集合竞价 |
| 09:21:32 |
13.13 |
30 |
30 |
集合竞价 |
| 09:21:53 |
13.12 |
30 |
30 |
集合竞价 |
| 09:22:26 |
13.12 |
30 |
30 |
集合竞价 |
| 09:22:59 |
13.08 |
70 |
70 |
集合竞价 |
| 09:23:17 |
13.08 |
72 |
72 |
集合竞价 |
| 09:23:23 |
13.08 |
72 |
72 |
集合竞价 |
| 09:23:32 |
13.08 |
72 |
72 |
集合竞价 |
| 09:23:44 |
13.08 |
72 |
72 |
集合竞价 |
| 09:23:50 |
13.08 |
122 |
122 |
集合竞价 |
| 09:23:53 |
13.08 |
124 |
124 |
集合竞价 |
| 09:23:56 |
13.08 |
134 |
134 |
集合竞价 |
| 09:24:02 |
13.08 |
209 |
209 |
集合竞价 |
| 09:24:05 |
13.08 |
229 |
229 |
集合竞价 |
| 09:24:08 |
13.08 |
229 |
229 |
集合竞价 |
| 09:24:14 |
13.08 |
229 |
229 |
集合竞价 |
| 09:24:17 |
13.08 |
230 |
230 |
集合竞价 |
| 09:24:20 |
13.08 |
279 |
279 |
集合竞价 |
| 09:24:23 |
13.08 |
279 |
279 |
集合竞价 |
| 09:24:32 |
13.08 |
344 |
344 |
集合竞价 |
| 09:24:35 |
13.07 |
344 |
344 |
集合竞价 |
| 09:24:38 |
13.08 |
455 |
455 |
集合竞价 |
| 09:24:41 |
13.08 |
490 |
490 |
集合竞价 |
| 09:24:44 |
13.08 |
500 |
500 |
集合竞价 |
| 09:24:47 |
13.08 |
500 |
500 |
集合竞价 |
| 09:24:50 |
13.08 |
700 |
700 |
集合竞价 |
| 09:24:53 |
13.08 |
737 |
737 |
集合竞价 |
| 09:24:56 |
13.08 |
770 |
770 |
集合竞价 |
| 09:24:59 |
13.08 |
783 |
783 |
集合竞价 |
| 09:25:03 |
13.08 |
783 |
1566 |
卖出 |
| 09:30:02 |
13.12 |
145 |
1711 |
买入 |
| 09:30:05 |
13.07 |
303 |
2014 |
卖出 |
| 09:30:08 |
13.06 |
182 |
2196 |
卖出 |
| 09:30:11 |
13.08 |
318 |
2514 |
买入 |
| 09:30:14 |
13.07 |
355 |
2869 |
卖出 |
| 09:30:17 |
13.07 |
170 |
3039 |
买入 |
| 09:30:20 |
13.06 |
224 |
3263 |
卖出 |
| 09:30:23 |
13.06 |
62 |
3325 |
买入 |
| 09:30:26 |
13.06 |
34 |
3359 |
买入 |
| 09:30:29 |
13.08 |
24 |
3383 |
买入 |
| 09:30:32 |
13.1 |
526 |
3909 |
买入 |
| 09:30:35 |
13.11 |
31 |
3940 |
买入 |
| 09:30:38 |
13.11 |
2 |
3942 |
买入 |
| 09:30:41 |
13.11 |
16 |
3958 |
买入 |
| 09:30:44 |
13.11 |
16 |
3974 |
买入 |
| 09:30:47 |
13.11 |
39 |
4013 |
买入 |
| 09:30:50 |
13.18 |
103 |
4116 |
买入 |
| 09:30:53 |
13.11 |
27 |
4143 |
卖出 |
| 09:30:56 |
13.18 |
36 |
4179 |
买入 |
| 09:31:02 |
13.17 |
3 |
4182 |
买入 |
| 09:31:05 |
13.16 |
6 |
4188 |
卖出 |
| 09:31:08 |
13.12 |
83 |
4271 |
卖出 |
| 09:31:11 |
13.12 |
12 |
4283 |
卖出 |
| 09:31:14 |
13.1 |
71 |
4354 |
卖出 |
| 09:31:17 |
13.1 |
50 |
4404 |
卖出 |
| 09:31:20 |
13.1 |
14 |
4418 |
卖出 |
| 09:31:23 |
13.1 |
37 |
4455 |
买入 |
| 09:31:26 |
13.11 |
1 |
4456 |
买入 |
| 09:31:29 |
13.09 |
26 |
4482 |
卖出 |
| 09:31:32 |
13.09 |
31 |
4513 |
买入 |
| 09:31:35 |
13.09 |
10 |
4523 |
买入 |
| 09:31:38 |
13.09 |
40 |
4563 |
卖出 |
| 09:31:41 |
13.08 |
108 |
4671 |
卖出 |
| 09:31:44 |
13.09 |
17 |
4688 |
买入 |
| 09:31:47 |
13.09 |
46 |
4734 |
买入 |
| 09:31:50 |
13.08 |
4 |
4738 |
卖出 |
| 09:31:53 |
13.07 |
169 |
4907 |
卖出 |
| 09:31:56 |
13.09 |
193 |
5100 |
买入 |
| 09:31:59 |
13.08 |
124 |
5224 |
卖出 |
| 09:32:02 |
13.06 |
72 |
5296 |
卖出 |
| 09:32:05 |
13.07 |
31 |
5327 |
买入 |
| 09:32:08 |
13.08 |
48 |
5375 |
买入 |
| 09:32:11 |
13.07 |
28 |
5403 |
卖出 |
| 09:32:14 |
13.07 |
5 |
5408 |
卖出 |
| 09:32:17 |
13.08 |
21 |
5429 |
买入 |
| 09:32:20 |
13.07 |
32 |
5461 |
卖出 |
| 09:32:23 |
13.06 |
59 |
5520 |
卖出 |
| 09:32:26 |
13.07 |
20 |
5540 |
买入 |
| 09:32:29 |
13.06 |
29 |
5569 |
卖出 |
| 09:32:32 |
13.07 |
19 |
5588 |
买入 |
| 09:32:35 |
13.06 |
50 |
5638 |
卖出 |
| 09:32:38 |
13.08 |
13 |
5651 |
买入 |
| 09:32:41 |
13.07 |
4 |
5655 |
卖出 |
| 09:32:44 |
13.06 |
18 |
5673 |
卖出 |
| 09:32:47 |
13.07 |
23 |
5696 |
买入 |
| 09:32:50 |
13.06 |
18 |
5714 |
卖出 |
| 09:32:56 |
13.07 |
10 |
5724 |
卖出 |
| 09:32:59 |
13.07 |
7 |
5731 |
卖出 |
| 09:33:02 |
13.07 |
4 |
5735 |
卖出 |
| 09:33:05 |
13.07 |
20 |
5755 |
卖出 |
| 09:33:08 |
13.07 |
15 |
5770 |
卖出 |
| 09:33:11 |
13.08 |
13 |
5783 |
买入 |
| 09:33:14 |
13.08 |
54 |
5837 |
卖出 |
| 09:33:17 |
13.08 |
13 |
5850 |
卖出 |
| 09:33:20 |
13.08 |
16 |
5866 |
卖出 |
| 09:33:23 |
13.07 |
29 |
5895 |
卖出 |
| 09:33:26 |
13.07 |
34 |
5929 |
卖出 |
| 09:33:29 |
13.07 |
19 |
5948 |
卖出 |
| 09:33:35 |
13.08 |
13 |
5961 |
买入 |
| 09:33:38 |
13.08 |
28 |
5989 |
卖出 |
| 09:33:44 |
13.08 |
3 |
5992 |
卖出 |
| 09:33:47 |
13.09 |
19 |
6011 |
买入 |
| 09:33:50 |
13.08 |
2 |
6013 |
卖出 |
| 09:33:53 |
13.08 |
30 |
6043 |
卖出 |
| 09:33:56 |
13.08 |
13 |
6056 |
卖出 |
| 09:33:59 |
13.08 |
9 |
6065 |
卖出 |
| 09:34:02 |
13.08 |
51 |
6116 |
卖出 |
| 09:34:05 |
13.08 |
32 |
6148 |
卖出 |
| 09:34:08 |
13.08 |
30 |
6178 |
卖出 |
| 09:34:11 |
13.08 |
6 |
6184 |
卖出 |
| 09:34:14 |
13.08 |
147 |
6331 |
卖出 |
| 09:34:17 |
13.08 |
23 |
6354 |
卖出 |
| 09:34:20 |
13.07 |
103 |
6457 |
卖出 |
| 09:34:23 |
13.07 |
13 |
6470 |
卖出 |
| 09:34:26 |
13.08 |
9 |
6479 |
买入 |
| 09:34:29 |
13.09 |
36 |
6515 |
买入 |
| 09:34:32 |
13.08 |
10 |
6525 |
卖出 |
| 09:34:38 |
13.09 |
13 |
6538 |
买入 |
| 09:34:41 |
13.08 |
15 |
6553 |
卖出 |
| 09:34:44 |
13.09 |
3 |
6556 |
买入 |
| 09:34:50 |
13.09 |
10 |
6566 |
买入 |
| 09:34:53 |
13.08 |
7 |
6573 |
卖出 |
| 09:34:56 |
13.09 |
1 |
6574 |
买入 |
| 09:34:59 |
13.08 |
16 |
6590 |
卖出 |
| 09:35:02 |
13.08 |
45 |
6635 |
卖出 |
| 09:35:05 |
13.09 |
42 |
6677 |
买入 |
| 09:35:08 |
13.09 |
5 |
6682 |
买入 |
| 09:35:11 |
13.09 |
28 |
6710 |
买入 |
| 09:35:14 |
13.08 |
6 |
6716 |
卖出 |
| 09:35:17 |
13.08 |
19 |
6735 |
卖出 |
| 09:35:20 |
13.08 |
6 |
6741 |
卖出 |
| 09:35:23 |
13.08 |
54 |
6795 |
卖出 |
| 09:35:26 |
13.09 |
12 |
6807 |
买入 |
| 09:35:29 |
13.08 |
22 |
6829 |
卖出 |
| 09:35:32 |
13.08 |
2 |
6831 |
卖出 |
| 09:35:35 |
13.08 |
12 |
6843 |
卖出 |
| 09:35:38 |
13.08 |
5 |
6848 |
卖出 |
| 09:35:41 |
13.08 |
13 |
6861 |
卖出 |
| 09:35:44 |
13.09 |
119 |
6980 |
买入 |
| 09:35:47 |
13.08 |
79 |
7059 |
卖出 |
| 09:35:50 |
13.08 |
33 |
7092 |
卖出 |
| 09:35:53 |
13.07 |
47 |
7139 |
卖出 |
| 09:35:56 |
13.07 |
63 |
7202 |
卖出 |
| 09:35:59 |
13.07 |
65 |
7267 |
卖出 |
| 09:36:02 |
13.07 |
215 |
7482 |
卖出 |
| 09:36:08 |
13.06 |
38 |
7520 |
卖出 |
| 09:36:11 |
13.06 |
19 |
7539 |
卖出 |
| 09:36:14 |
13.06 |
13 |
7552 |
卖出 |
| 09:36:17 |
13.06 |
34 |
7586 |
卖出 |
| 09:36:20 |
13.06 |
27 |
7613 |
卖出 |
| 09:36:23 |
13.06 |
2 |
7615 |
卖出 |
| 09:36:26 |
13.06 |
121 |
7736 |
卖出 |
| 09:36:29 |
13.06 |
29 |
7765 |
卖出 |
| 09:36:32 |
13.06 |
73 |
7838 |
买入 |
| 09:36:35 |
13.06 |
77 |
7915 |
买入 |
| 09:36:38 |
13.06 |
2 |
7917 |
卖出 |
| 09:36:41 |
13.06 |
76 |
7993 |
卖出 |
| 09:36:44 |
13.06 |
14 |
8007 |
买入 |
| 09:36:47 |
13.05 |
4 |
8011 |
卖出 |
| 09:36:50 |
13.05 |
23 |
8034 |
卖出 |
| 09:36:56 |
13.06 |
73 |
8107 |
买入 |
| 09:36:59 |
13.06 |
5 |
8112 |
卖出 |
| 09:37:02 |
13.06 |
75 |
8187 |
卖出 |
| 09:37:05 |
13.06 |
30 |
8217 |
卖出 |
| 09:37:08 |
13.06 |
19 |
8236 |
买入 |
| 09:37:14 |
13.07 |
9 |
8245 |
买入 |
| 09:37:17 |
13.07 |
7 |
8252 |
卖出 |
| 09:37:20 |
13.08 |
41 |
8293 |
买入 |
| 09:37:23 |
13.08 |
41 |
8334 |
买入 |
| 09:37:26 |
13.09 |
1 |
8335 |
买入 |
| 09:37:32 |
13.09 |
4 |
8339 |
买入 |
| 09:37:41 |
13.1 |
3 |
8342 |
买入 |
| 09:37:44 |
13.1 |
11 |
8353 |
买入 |
| 09:37:47 |
13.1 |
29 |
8382 |
买入 |
| 09:37:56 |
13.12 |
7 |
8389 |
买入 |
| 09:37:59 |
13.12 |
5 |
8394 |
买入 |
| 09:38:05 |
13.1 |
30 |
8424 |
卖出 |
| 09:38:08 |
13.11 |
4 |
8428 |
买入 |
| 09:38:11 |
13.1 |
17 |
8445 |
卖出 |
| 09:38:14 |
13.11 |
1 |
8446 |
买入 |
| 09:38:20 |
13.09 |
62 |
8508 |
卖出 |
| 09:38:23 |
13.1 |
10 |
8518 |
买入 |
| 09:38:26 |
13.1 |
10 |
8528 |
买入 |
| 09:38:29 |
13.1 |
12 |
8540 |
买入 |
| 09:38:32 |
13.11 |
1 |
8541 |
买入 |
| 09:38:35 |
13.1 |
13 |
8554 |
卖出 |
| 09:38:38 |
13.11 |
7 |
8561 |
买入 |
| 09:38:41 |
13.11 |
8 |
8569 |
卖出 |
| 09:38:44 |
13.11 |
2 |
8571 |
卖出 |
| 09:38:47 |
13.11 |
10 |
8581 |
卖出 |
| 09:38:56 |
13.11 |
4 |
8585 |
卖出 |
| 09:39:05 |
13.11 |
1 |
8586 |
卖出 |
| 09:39:08 |
13.12 |
10 |
8596 |
买入 |
| 09:39:11 |
13.12 |
15 |
8611 |
买入 |
| 09:39:14 |
13.13 |
2 |
8613 |
买入 |
| 09:39:20 |
13.12 |
29 |
8642 |
卖出 |
| 09:39:23 |
13.12 |
51 |
8693 |
卖出 |
| 09:39:26 |
13.11 |
2 |
8695 |
卖出 |
| 09:39:32 |
13.11 |
4 |
8699 |
卖出 |
| 09:39:35 |
13.11 |
13 |
8712 |
卖出 |
| 09:39:38 |
13.11 |
77 |
8789 |
卖出 |
| 09:39:41 |
13.11 |
50 |
8839 |
买入 |
| 09:39:47 |
13.1 |
8 |
8847 |
卖出 |
| 09:39:50 |
13.1 |
11 |
8858 |
卖出 |
| 09:39:53 |
13.11 |
39 |
8897 |
买入 |
| 09:39:56 |
13.11 |
2 |
8899 |
卖出 |
| 09:40:05 |
13.11 |
2 |
8901 |
卖出 |
| 09:40:17 |
13.11 |
6 |
8907 |
卖出 |
| 09:40:20 |
13.12 |
16 |
8923 |
买入 |
| 09:40:32 |
13.12 |
7 |
8930 |
买入 |
| 09:40:35 |
13.12 |
10 |
8940 |
买入 |
| 09:40:38 |
13.11 |
42 |
8982 |
卖出 |
| 09:40:50 |
13.11 |
1 |
8983 |
卖出 |
| 09:40:53 |
13.11 |
18 |
9001 |
卖出 |
| 09:40:56 |
13.11 |
27 |
9028 |
卖出 |
| 09:40:59 |
13.11 |
54 |
9082 |
卖出 |
| 09:41:02 |
13.11 |
10 |
9092 |
买入 |
| 09:41:05 |
13.1 |
71 |
9163 |
卖出 |
| 09:41:11 |
13.1 |
25 |
9188 |
买入 |
| 09:41:14 |
13.09 |
2 |
9190 |
卖出 |
| 09:41:17 |
13.1 |
21 |
9211 |
买入 |
| 09:41:20 |
13.1 |
1 |
9212 |
买入 |
| 09:41:23 |
13.09 |
40 |
9252 |
卖出 |
| 09:41:26 |
13.09 |
24 |
9276 |
买入 |
| 09:41:35 |
13.1 |
5 |
9281 |
买入 |
| 09:41:41 |
13.1 |
1 |
9282 |
买入 |
| 09:41:50 |
13.09 |
8 |
9290 |
卖出 |
| 09:41:56 |
13.1 |
4 |
9294 |
买入 |
| 09:42:14 |
13.1 |
10 |
9304 |
买入 |
| 09:42:17 |
13.1 |
5 |
9309 |
买入 |
| 09:42:20 |
13.1 |
110 |
9419 |
买入 |
| 09:42:23 |
13.1 |
3 |
9422 |
卖出 |
| 09:42:29 |
13.11 |
3 |
9425 |
买入 |
| 09:42:35 |
13.1 |
114 |
9539 |
卖出 |
| 09:42:38 |
13.09 |
29 |
9568 |
卖出 |
| 09:42:44 |
13.1 |
1 |
9569 |
买入 |
| 09:42:47 |
13.1 |
22 |
9591 |
买入 |
| 09:42:50 |
13.09 |
5 |
9596 |
卖出 |
| 09:42:53 |
13.1 |
1 |
9597 |
买入 |
| 09:42:56 |
13.1 |
7 |
9604 |
买入 |
| 09:42:59 |
13.09 |
2 |
9606 |
卖出 |
| 09:43:08 |
13.1 |
30 |
9636 |
买入 |
| 09:43:11 |
13.1 |
18 |
9654 |
买入 |
| 09:43:17 |
13.11 |
3 |
9657 |
买入 |
| 09:43:23 |
13.1 |
7 |
9664 |
卖出 |
| 09:43:26 |
13.1 |
1 |
9665 |
卖出 |
| 09:43:41 |
13.11 |
11 |
9676 |
买入 |
| 09:43:56 |
13.11 |
36 |
9712 |
买入 |
| 09:44:02 |
13.11 |
1 |
9713 |
卖出 |
| 09:44:05 |
13.11 |
12 |
9725 |
卖出 |
| 09:44:08 |
13.1 |
38 |
9763 |
卖出 |
| 09:44:11 |
13.1 |
38 |
9801 |
卖出 |
| 09:44:14 |
13.1 |
39 |
9840 |
卖出 |
| 09:44:17 |
13.11 |
12 |
9852 |
买入 |
| 09:44:20 |
13.09 |
22 |
9874 |
卖出 |
| 09:44:23 |
13.1 |
67 |
9941 |
卖出 |
| 09:44:26 |
13.09 |
59 |
10000 |
卖出 |
| 09:44:29 |
13.09 |
112 |
10112 |
卖出 |
| 09:44:32 |
13.09 |
106 |
10218 |
卖出 |
| 09:44:35 |
13.09 |
8 |
10226 |
卖出 |
| 09:44:38 |
13.1 |
15 |
10241 |
买入 |
| 09:44:44 |
13.09 |
19 |
10260 |
买入 |
| 09:44:47 |
13.09 |
7 |
10267 |
买入 |
| 09:44:50 |
13.09 |
3 |
10270 |
买入 |
| 09:44:53 |
13.08 |
154 |
10424 |
卖出 |
| 09:44:56 |
13.08 |
20 |
10444 |
卖出 |
| 09:44:59 |
13.09 |
64 |
10508 |
买入 |
| 09:45:02 |
13.08 |
7 |
10515 |
卖出 |
| 09:45:05 |
13.08 |
1 |
10516 |
卖出 |
| 09:45:17 |
13.08 |
53 |
10569 |
卖出 |