新疆火炬[603080]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
12 |
94 |
94 |
集合竞价 |
| 09:15:07 |
12.21 |
95 |
95 |
集合竞价 |
| 09:15:13 |
12.21 |
95 |
95 |
集合竞价 |
| 09:15:19 |
12.21 |
95 |
95 |
集合竞价 |
| 09:16:43 |
12.21 |
95 |
95 |
集合竞价 |
| 09:16:58 |
12.21 |
95 |
95 |
集合竞价 |
| 09:17:01 |
12.21 |
105 |
105 |
集合竞价 |
| 09:17:13 |
12.21 |
105 |
105 |
集合竞价 |
| 09:17:52 |
12.21 |
105 |
105 |
集合竞价 |
| 09:17:58 |
12.21 |
105 |
105 |
集合竞价 |
| 09:18:01 |
12.21 |
114 |
114 |
集合竞价 |
| 09:18:13 |
12.21 |
105 |
105 |
集合竞价 |
| 09:18:22 |
12.21 |
105 |
105 |
集合竞价 |
| 09:18:28 |
12.21 |
105 |
105 |
集合竞价 |
| 09:18:40 |
12.21 |
105 |
105 |
集合竞价 |
| 09:18:43 |
12.21 |
105 |
105 |
集合竞价 |
| 09:18:49 |
12.28 |
65 |
65 |
集合竞价 |
| 09:19:04 |
12.28 |
65 |
65 |
集合竞价 |
| 09:19:07 |
12.28 |
65 |
65 |
集合竞价 |
| 09:19:10 |
12.38 |
65 |
65 |
集合竞价 |
| 09:19:22 |
12.5 |
10 |
10 |
集合竞价 |
| 09:19:37 |
12.5 |
10 |
10 |
集合竞价 |
| 09:20:04 |
12.7 |
10 |
10 |
集合竞价 |
| 09:20:49 |
12.7 |
10 |
10 |
集合竞价 |
| 09:21:07 |
12.7 |
10 |
10 |
集合竞价 |
| 09:21:58 |
12.7 |
18 |
18 |
集合竞价 |
| 09:22:01 |
12.7 |
18 |
18 |
集合竞价 |
| 09:22:28 |
12.7 |
38 |
38 |
集合竞价 |
| 09:22:49 |
12.7 |
48 |
48 |
集合竞价 |
| 09:22:52 |
12.7 |
48 |
48 |
集合竞价 |
| 09:23:04 |
12.7 |
48 |
48 |
集合竞价 |
| 09:23:10 |
12.65 |
48 |
48 |
集合竞价 |
| 09:23:16 |
12.65 |
48 |
48 |
集合竞价 |
| 09:23:31 |
12.65 |
48 |
48 |
集合竞价 |
| 09:23:34 |
12.65 |
48 |
48 |
集合竞价 |
| 09:23:46 |
12.5 |
60 |
60 |
集合竞价 |
| 09:24:07 |
12.51 |
61 |
61 |
集合竞价 |
| 09:24:13 |
12.45 |
80 |
80 |
集合竞价 |
| 09:24:22 |
12.45 |
90 |
90 |
集合竞价 |
| 09:24:25 |
12.45 |
105 |
105 |
集合竞价 |
| 09:24:31 |
12.45 |
114 |
114 |
集合竞价 |
| 09:24:37 |
12.43 |
114 |
114 |
集合竞价 |
| 09:24:46 |
12.4 |
177 |
177 |
集合竞价 |
| 09:24:55 |
12.43 |
221 |
221 |
集合竞价 |
| 09:24:58 |
12.43 |
226 |
226 |
集合竞价 |
| 09:25:01 |
12.45 |
258 |
258 |
集合竞价 |
| 09:25:05 |
12.45 |
258 |
516 |
买入 |
| 09:30:01 |
12.43 |
44 |
560 |
卖出 |
| 09:30:04 |
12.45 |
74 |
634 |
卖出 |
| 09:30:07 |
12.5 |
54 |
688 |
买入 |
| 09:30:10 |
12.45 |
201 |
889 |
卖出 |
| 09:30:13 |
12.46 |
29 |
918 |
买入 |
| 09:30:16 |
12.46 |
26 |
944 |
卖出 |
| 09:30:19 |
12.47 |
51 |
995 |
买入 |
| 09:30:22 |
12.53 |
7 |
1002 |
买入 |
| 09:30:25 |
12.5 |
30 |
1032 |
卖出 |
| 09:30:28 |
12.46 |
33 |
1065 |
卖出 |
| 09:30:31 |
12.47 |
5 |
1070 |
买入 |
| 09:30:34 |
12.5 |
244 |
1314 |
买入 |
| 09:30:37 |
12.49 |
36 |
1350 |
卖出 |
| 09:30:40 |
12.49 |
57 |
1407 |
买入 |
| 09:30:43 |
12.51 |
45 |
1452 |
买入 |
| 09:30:46 |
12.49 |
22 |
1474 |
买入 |
| 09:30:49 |
12.46 |
54 |
1528 |
卖出 |
| 09:30:52 |
12.46 |
32 |
1560 |
卖出 |
| 09:30:55 |
12.48 |
16 |
1576 |
买入 |
| 09:30:58 |
12.46 |
32 |
1608 |
买入 |
| 09:31:01 |
12.48 |
32 |
1640 |
买入 |
| 09:31:04 |
12.48 |
159 |
1799 |
卖出 |
| 09:31:07 |
12.49 |
61 |
1860 |
买入 |
| 09:31:10 |
12.62 |
47 |
1907 |
买入 |
| 09:31:13 |
12.54 |
5 |
1912 |
卖出 |
| 09:31:16 |
12.54 |
7 |
1919 |
卖出 |
| 09:31:19 |
12.53 |
26 |
1945 |
卖出 |
| 09:31:22 |
12.51 |
29 |
1974 |
卖出 |
| 09:31:25 |
12.5 |
18 |
1992 |
卖出 |
| 09:31:28 |
12.49 |
29 |
2021 |
卖出 |
| 09:31:31 |
12.5 |
27 |
2048 |
买入 |
| 09:31:34 |
12.51 |
11 |
2059 |
买入 |
| 09:31:37 |
12.51 |
104 |
2163 |
卖出 |
| 09:31:40 |
12.5 |
8 |
2171 |
卖出 |
| 09:31:46 |
12.5 |
1 |
2172 |
卖出 |
| 09:31:49 |
12.53 |
2 |
2174 |
买入 |
| 09:31:55 |
12.53 |
3 |
2177 |
卖出 |
| 09:31:58 |
12.53 |
33 |
2210 |
买入 |
| 09:32:01 |
12.54 |
27 |
2237 |
买入 |
| 09:32:04 |
12.54 |
22 |
2259 |
买入 |
| 09:32:07 |
12.53 |
15 |
2274 |
卖出 |
| 09:32:10 |
12.53 |
1 |
2275 |
买入 |
| 09:32:13 |
12.55 |
21 |
2296 |
买入 |
| 09:32:16 |
12.52 |
1 |
2297 |
卖出 |
| 09:32:22 |
12.51 |
4 |
2301 |
卖出 |
| 09:32:25 |
12.52 |
7 |
2308 |
买入 |
| 09:32:28 |
12.53 |
9 |
2317 |
买入 |
| 09:32:31 |
12.52 |
13 |
2330 |
卖出 |
| 09:32:34 |
12.54 |
4 |
2334 |
买入 |
| 09:32:37 |
12.52 |
5 |
2339 |
卖出 |
| 09:32:40 |
12.54 |
12 |
2351 |
买入 |
| 09:32:43 |
12.53 |
15 |
2366 |
卖出 |
| 09:32:46 |
12.52 |
1 |
2367 |
卖出 |
| 09:32:49 |
12.53 |
41 |
2408 |
买入 |
| 09:32:52 |
12.52 |
32 |
2440 |
卖出 |
| 09:32:55 |
12.53 |
20 |
2460 |
买入 |
| 09:32:58 |
12.53 |
16 |
2476 |
买入 |
| 09:33:01 |
12.52 |
3 |
2479 |
卖出 |
| 09:33:04 |
12.53 |
5 |
2484 |
买入 |
| 09:33:07 |
12.52 |
17 |
2501 |
卖出 |
| 09:33:10 |
12.53 |
5 |
2506 |
买入 |
| 09:33:13 |
12.53 |
4 |
2510 |
买入 |
| 09:33:16 |
12.53 |
15 |
2525 |
买入 |
| 09:33:19 |
12.54 |
1 |
2526 |
买入 |
| 09:33:22 |
12.53 |
3 |
2529 |
卖出 |
| 09:33:25 |
12.54 |
1 |
2530 |
卖出 |
| 09:33:28 |
12.55 |
30 |
2560 |
买入 |
| 09:33:31 |
12.56 |
58 |
2618 |
买入 |
| 09:33:37 |
12.55 |
7 |
2625 |
卖出 |
| 09:33:43 |
12.55 |
2 |
2627 |
卖出 |
| 09:33:46 |
12.55 |
3 |
2630 |
卖出 |
| 09:33:49 |
12.56 |
36 |
2666 |
买入 |
| 09:33:52 |
12.56 |
11 |
2677 |
买入 |
| 09:33:55 |
12.56 |
1 |
2678 |
卖出 |
| 09:33:58 |
12.56 |
11 |
2689 |
卖出 |
| 09:34:01 |
12.56 |
19 |
2708 |
卖出 |
| 09:34:04 |
12.57 |
5 |
2713 |
买入 |
| 09:34:07 |
12.57 |
23 |
2736 |
买入 |
| 09:34:10 |
12.55 |
32 |
2768 |
卖出 |
| 09:34:13 |
12.54 |
17 |
2785 |
卖出 |
| 09:34:16 |
12.53 |
22 |
2807 |
卖出 |
| 09:34:19 |
12.53 |
155 |
2962 |
卖出 |
| 09:34:22 |
12.53 |
26 |
2988 |
买入 |
| 09:34:25 |
12.53 |
59 |
3047 |
卖出 |
| 09:34:28 |
12.53 |
79 |
3126 |
卖出 |
| 09:34:31 |
12.53 |
21 |
3147 |
买入 |
| 09:34:34 |
12.52 |
9 |
3156 |
卖出 |
| 09:34:40 |
12.54 |
10 |
3166 |
买入 |
| 09:34:43 |
12.52 |
145 |
3311 |
卖出 |
| 09:34:46 |
12.54 |
1 |
3312 |
买入 |
| 09:34:52 |
12.52 |
19 |
3331 |
卖出 |
| 09:34:55 |
12.52 |
31 |
3362 |
卖出 |
| 09:34:58 |
12.52 |
69 |
3431 |
卖出 |
| 09:35:01 |
12.51 |
112 |
3543 |
卖出 |
| 09:35:04 |
12.53 |
46 |
3589 |
买入 |
| 09:35:07 |
12.52 |
14 |
3603 |
卖出 |
| 09:35:10 |
12.51 |
22 |
3625 |
卖出 |
| 09:35:13 |
12.51 |
29 |
3654 |
卖出 |
| 09:35:16 |
12.53 |
35 |
3689 |
买入 |
| 09:35:19 |
12.52 |
59 |
3748 |
卖出 |
| 09:35:22 |
12.51 |
8 |
3756 |
卖出 |
| 09:35:25 |
12.51 |
5 |
3761 |
卖出 |
| 09:35:28 |
12.52 |
18 |
3779 |
买入 |
| 09:35:34 |
12.51 |
32 |
3811 |
卖出 |
| 09:35:37 |
12.51 |
102 |
3913 |
卖出 |
| 09:35:43 |
12.5 |
79 |
3992 |
卖出 |
| 09:35:46 |
12.51 |
11 |
4003 |
买入 |
| 09:35:49 |
12.51 |
15 |
4018 |
卖出 |
| 09:35:52 |
12.51 |
3 |
4021 |
卖出 |
| 09:35:58 |
12.54 |
67 |
4088 |
买入 |
| 09:36:01 |
12.52 |
1 |
4089 |
卖出 |
| 09:36:07 |
12.53 |
5 |
4094 |
买入 |
| 09:36:13 |
12.53 |
11 |
4105 |
卖出 |
| 09:36:16 |
12.54 |
26 |
4131 |
买入 |
| 09:36:19 |
12.54 |
2 |
4133 |
买入 |
| 09:36:22 |
12.55 |
7 |
4140 |
买入 |
| 09:36:31 |
12.55 |
5 |
4145 |
买入 |
| 09:36:34 |
12.54 |
2 |
4147 |
卖出 |
| 09:36:37 |
12.54 |
17 |
4164 |
卖出 |
| 09:36:40 |
12.54 |
18 |
4182 |
买入 |
| 09:36:43 |
12.55 |
2 |
4184 |
买入 |
| 09:36:46 |
12.56 |
6 |
4190 |
买入 |
| 09:36:49 |
12.56 |
6 |
4196 |
买入 |
| 09:36:52 |
12.57 |
1 |
4197 |
买入 |
| 09:36:55 |
12.57 |
1 |
4198 |
卖出 |
| 09:36:58 |
12.57 |
2 |
4200 |
买入 |
| 09:37:01 |
12.57 |
21 |
4221 |
买入 |
| 09:37:04 |
12.57 |
5 |
4226 |
买入 |
| 09:37:07 |
12.57 |
4 |
4230 |
买入 |
| 09:37:13 |
12.55 |
4 |
4234 |
卖出 |
| 09:37:16 |
12.57 |
21 |
4255 |
买入 |
| 09:37:19 |
12.55 |
12 |
4267 |
卖出 |
| 09:37:22 |
12.55 |
38 |
4305 |
买入 |
| 09:37:25 |
12.56 |
4 |
4309 |
买入 |
| 09:37:28 |
12.59 |
4 |
4313 |
买入 |
| 09:37:31 |
12.59 |
7 |
4320 |
买入 |
| 09:37:37 |
12.6 |
2 |
4322 |
买入 |
| 09:37:40 |
12.59 |
25 |
4347 |
卖出 |
| 09:37:46 |
12.6 |
21 |
4368 |
买入 |
| 09:37:49 |
12.61 |
1 |
4369 |
买入 |
| 09:37:58 |
12.61 |
7 |
4376 |
买入 |
| 09:38:01 |
12.61 |
14 |
4390 |
买入 |
| 09:38:04 |
12.61 |
112 |
4502 |
买入 |
| 09:38:10 |
12.62 |
8 |
4510 |
买入 |
| 09:38:13 |
12.62 |
11 |
4521 |
买入 |
| 09:38:16 |
12.61 |
11 |
4532 |
卖出 |
| 09:38:19 |
12.62 |
1 |
4533 |
买入 |
| 09:38:22 |
12.64 |
21 |
4554 |
买入 |
| 09:38:28 |
12.64 |
8 |
4562 |
买入 |
| 09:38:31 |
12.64 |
3 |
4565 |
买入 |
| 09:38:37 |
12.63 |
17 |
4582 |
卖出 |
| 09:38:40 |
12.62 |
3 |
4585 |
卖出 |
| 09:38:43 |
12.62 |
4 |
4589 |
卖出 |
| 09:38:49 |
12.64 |
40 |
4629 |
买入 |
| 09:38:55 |
12.64 |
20 |
4649 |
买入 |
| 09:39:04 |
12.63 |
2 |
4651 |
卖出 |
| 09:39:07 |
12.64 |
29 |
4680 |
买入 |
| 09:39:10 |
12.64 |
2 |
4682 |
卖出 |
| 09:39:13 |
12.63 |
26 |
4708 |
卖出 |
| 09:39:16 |
12.64 |
1 |
4709 |
买入 |
| 09:39:19 |
12.64 |
1 |
4710 |
买入 |
| 09:39:25 |
12.63 |
2 |
4712 |
卖出 |
| 09:39:28 |
12.63 |
75 |
4787 |
卖出 |
| 09:39:31 |
12.63 |
43 |
4830 |
卖出 |
| 09:39:37 |
12.62 |
91 |
4921 |
卖出 |
| 09:39:40 |
12.63 |
71 |
4992 |
买入 |
| 09:39:49 |
12.63 |
99 |
5091 |
卖出 |
| 09:39:52 |
12.63 |
7 |
5098 |
卖出 |
| 09:39:55 |
12.63 |
9 |
5107 |
卖出 |
| 09:40:04 |
12.66 |
100 |
5207 |
买入 |
| 09:40:07 |
12.69 |
59 |
5266 |
买入 |
| 09:40:10 |
12.69 |
11 |
5277 |
卖出 |
| 09:40:13 |
12.7 |
35 |
5312 |
买入 |
| 09:40:16 |
12.7 |
77 |
5389 |
买入 |
| 09:40:19 |
12.72 |
15 |
5404 |
买入 |
| 09:40:22 |
12.72 |
5 |
5409 |
卖出 |
| 09:40:25 |
12.73 |
9 |
5418 |
买入 |
| 09:40:28 |
12.74 |
50 |
5468 |
买入 |
| 09:40:31 |
12.73 |
76 |
5544 |
卖出 |
| 09:40:34 |
12.75 |
2 |
5546 |
买入 |
| 09:40:37 |
12.77 |
1 |
5547 |
买入 |
| 09:40:40 |
12.77 |
1 |
5548 |
卖出 |
| 09:40:43 |
12.78 |
14 |
5562 |
买入 |
| 09:40:46 |
12.76 |
183 |
5745 |
卖出 |
| 09:40:49 |
12.74 |
26 |
5771 |
卖出 |
| 09:40:52 |
12.74 |
4 |
5775 |
卖出 |
| 09:40:55 |
12.74 |
4 |
5779 |
卖出 |
| 09:40:58 |
12.73 |
30 |
5809 |
卖出 |
| 09:41:01 |
12.73 |
5 |
5814 |
买入 |
| 09:41:04 |
12.73 |
5 |
5819 |
买入 |
| 09:41:07 |
12.73 |
1 |
5820 |
买入 |
| 09:41:10 |
12.73 |
1 |
5821 |
买入 |
| 09:41:19 |
12.72 |
240 |
6061 |
买入 |
| 09:41:22 |
12.7 |
79 |
6140 |
卖出 |
| 09:41:25 |
12.71 |
24 |
6164 |
买入 |
| 09:41:28 |
12.7 |
10 |
6174 |
卖出 |
| 09:41:31 |
12.7 |
10 |
6184 |
卖出 |
| 09:41:34 |
12.7 |
31 |
6215 |
卖出 |
| 09:41:37 |
12.71 |
19 |
6234 |
买入 |
| 09:41:40 |
12.7 |
51 |
6285 |
卖出 |
| 09:41:43 |
12.7 |
3 |
6288 |
买入 |
| 09:41:46 |
12.7 |
5 |
6293 |
买入 |
| 09:41:52 |
12.7 |
6 |
6299 |
买入 |
| 09:41:55 |
12.68 |
6 |
6305 |
卖出 |
| 09:41:58 |
12.7 |
100 |
6405 |
买入 |
| 09:42:01 |
12.7 |
9 |
6414 |
买入 |
| 09:42:04 |
12.72 |
75 |
6489 |
买入 |
| 09:42:07 |
12.8 |
74 |
6563 |
买入 |
| 09:42:10 |
12.79 |
28 |
6591 |
卖出 |
| 09:42:13 |
12.78 |
24 |
6615 |
卖出 |
| 09:42:16 |
12.76 |
23 |
6638 |
卖出 |
| 09:42:19 |
12.8 |
7 |
6645 |
买入 |
| 09:42:22 |
12.8 |
37 |
6682 |
买入 |
| 09:42:25 |
12.79 |
38 |
6720 |
卖出 |
| 09:42:28 |
12.81 |
137 |
6857 |
买入 |
| 09:42:31 |
12.81 |
17 |
6874 |
买入 |
| 09:42:37 |
12.76 |
83 |
6957 |
卖出 |
| 09:42:40 |
12.75 |
7 |
6964 |
卖出 |
| 09:42:43 |
12.74 |
4 |
6968 |
卖出 |
| 09:42:46 |
12.74 |
2 |
6970 |
卖出 |
| 09:42:55 |
12.73 |
11 |
6981 |
卖出 |
| 09:42:58 |
12.73 |
5 |
6986 |
卖出 |
| 09:43:01 |
12.74 |
22 |
7008 |
买入 |
| 09:43:04 |
12.74 |
7 |
7015 |
买入 |
| 09:43:10 |
12.73 |
23 |
7038 |
卖出 |
| 09:43:13 |
12.74 |
19 |
7057 |
买入 |
| 09:43:16 |
12.73 |
1 |
7058 |
卖出 |
| 09:43:31 |
12.73 |
1 |
7059 |
卖出 |
| 09:43:34 |
12.72 |
1 |
7060 |
买入 |
| 09:43:43 |
12.7 |
34 |
7094 |
卖出 |
| 09:43:52 |
12.7 |
13 |
7107 |
买入 |
| 09:44:07 |
12.71 |
17 |
7124 |
买入 |
| 09:44:13 |
12.73 |
103 |
7227 |
买入 |
| 09:44:16 |
12.71 |
6 |
7233 |
买入 |
| 09:44:19 |
12.71 |
71 |
7304 |
买入 |
| 09:44:22 |
12.71 |
4 |
7308 |
卖出 |
| 09:44:25 |
12.71 |
23 |
7331 |
卖出 |
| 09:44:28 |
12.71 |
3 |
7334 |
卖出 |
| 09:44:31 |
12.73 |
5 |
7339 |
买入 |
| 09:44:34 |
12.73 |
3 |
7342 |
卖出 |
| 09:44:46 |
12.74 |
8 |
7350 |
买入 |
| 09:44:49 |
12.74 |
1 |
7351 |
卖出 |
| 09:44:55 |
12.73 |
2 |
7353 |
卖出 |
| 09:44:58 |
12.74 |
7 |
7360 |
买入 |
| 09:45:01 |
12.73 |
104 |
7464 |
卖出 |
| 09:45:04 |
12.73 |
4 |
7468 |
卖出 |
| 09:45:07 |
12.73 |
1 |
7469 |
卖出 |
| 09:45:16 |
12.75 |
77 |
7546 |
买入 |
| 09:45:19 |
12.73 |
16 |
7562 |
卖出 |
| 09:45:22 |
12.73 |
2 |
7564 |
买入 |
| 09:45:25 |
12.73 |
37 |
7601 |
买入 |
| 09:45:28 |
12.73 |
12 |
7613 |
买入 |
| 09:45:31 |
12.73 |
15 |
7628 |
买入 |