火炬电子[603678]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
40 |
4 |
4 |
集合竞价 |
| 09:15:07 |
39.99 |
8 |
8 |
集合竞价 |
| 09:15:10 |
40 |
12 |
12 |
集合竞价 |
| 09:15:13 |
40 |
13 |
13 |
集合竞价 |
| 09:15:19 |
40 |
13 |
13 |
集合竞价 |
| 09:15:52 |
40 |
13 |
13 |
集合竞价 |
| 09:15:55 |
40 |
13 |
13 |
集合竞价 |
| 09:16:22 |
40 |
13 |
13 |
集合竞价 |
| 09:16:25 |
40 |
13 |
13 |
集合竞价 |
| 09:16:49 |
40 |
13 |
13 |
集合竞价 |
| 09:17:04 |
40 |
13 |
13 |
集合竞价 |
| 09:17:25 |
40 |
13 |
13 |
集合竞价 |
| 09:17:40 |
39.8 |
13 |
13 |
集合竞价 |
| 09:17:58 |
39.8 |
13 |
13 |
集合竞价 |
| 09:18:04 |
39.8 |
13 |
13 |
集合竞价 |
| 09:18:13 |
39.8 |
13 |
13 |
集合竞价 |
| 09:18:28 |
39.8 |
13 |
13 |
集合竞价 |
| 09:18:40 |
39.8 |
13 |
13 |
集合竞价 |
| 09:18:46 |
39.8 |
13 |
13 |
集合竞价 |
| 09:19:25 |
39.78 |
14 |
14 |
集合竞价 |
| 09:19:37 |
39.78 |
17 |
17 |
集合竞价 |
| 09:19:49 |
39.78 |
18 |
18 |
集合竞价 |
| 09:20:13 |
39.78 |
18 |
18 |
集合竞价 |
| 09:20:49 |
39.78 |
19 |
19 |
集合竞价 |
| 09:21:04 |
39.78 |
20 |
20 |
集合竞价 |
| 09:21:37 |
39.78 |
21 |
21 |
集合竞价 |
| 09:21:49 |
39.7 |
21 |
21 |
集合竞价 |
| 09:21:55 |
39.7 |
21 |
21 |
集合竞价 |
| 09:22:01 |
39.7 |
21 |
21 |
集合竞价 |
| 09:22:10 |
39.7 |
21 |
21 |
集合竞价 |
| 09:22:28 |
39.35 |
36 |
36 |
集合竞价 |
| 09:22:43 |
39.35 |
44 |
44 |
集合竞价 |
| 09:22:46 |
39.35 |
44 |
44 |
集合竞价 |
| 09:22:52 |
39.35 |
45 |
45 |
集合竞价 |
| 09:22:58 |
39.35 |
46 |
46 |
集合竞价 |
| 09:23:22 |
39.35 |
59 |
59 |
集合竞价 |
| 09:23:28 |
39.3 |
65 |
65 |
集合竞价 |
| 09:23:34 |
39.13 |
76 |
76 |
集合竞价 |
| 09:23:40 |
39.2 |
76 |
76 |
集合竞价 |
| 09:23:43 |
39.01 |
92 |
92 |
集合竞价 |
| 09:23:49 |
39.01 |
92 |
92 |
集合竞价 |
| 09:23:52 |
39.06 |
92 |
92 |
集合竞价 |
| 09:23:58 |
39.01 |
102 |
102 |
集合竞价 |
| 09:24:01 |
39.01 |
103 |
103 |
集合竞价 |
| 09:24:07 |
39.06 |
104 |
104 |
集合竞价 |
| 09:24:10 |
39.01 |
106 |
106 |
集合竞价 |
| 09:24:13 |
39.06 |
107 |
107 |
集合竞价 |
| 09:24:22 |
39.01 |
111 |
111 |
集合竞价 |
| 09:24:25 |
39.01 |
113 |
113 |
集合竞价 |
| 09:24:34 |
39.06 |
128 |
128 |
集合竞价 |
| 09:24:37 |
39.18 |
138 |
138 |
集合竞价 |
| 09:24:43 |
39.16 |
141 |
141 |
集合竞价 |
| 09:24:46 |
39.18 |
141 |
141 |
集合竞价 |
| 09:24:52 |
39.18 |
149 |
149 |
集合竞价 |
| 09:24:55 |
39.2 |
149 |
149 |
集合竞价 |
| 09:24:58 |
39.2 |
170 |
170 |
集合竞价 |
| 09:25:01 |
39.3 |
180 |
180 |
集合竞价 |
| 09:25:05 |
39.3 |
180 |
360 |
卖出 |
| 09:30:01 |
39.37 |
72 |
432 |
买入 |
| 09:30:04 |
39.2 |
100 |
532 |
卖出 |
| 09:30:07 |
39.02 |
160 |
692 |
卖出 |
| 09:30:10 |
39.03 |
65 |
757 |
买入 |
| 09:30:13 |
39.09 |
66 |
823 |
买入 |
| 09:30:16 |
39.04 |
58 |
881 |
卖出 |
| 09:30:19 |
39.03 |
145 |
1026 |
卖出 |
| 09:30:22 |
39.03 |
110 |
1136 |
卖出 |
| 09:30:25 |
39.03 |
19 |
1155 |
买入 |
| 09:30:28 |
39.02 |
39 |
1194 |
卖出 |
| 09:30:31 |
39.02 |
49 |
1243 |
卖出 |
| 09:30:34 |
39.03 |
36 |
1279 |
买入 |
| 09:30:37 |
39.03 |
46 |
1325 |
卖出 |
| 09:30:40 |
39.02 |
59 |
1384 |
卖出 |
| 09:30:43 |
39.01 |
12 |
1396 |
卖出 |
| 09:30:46 |
39.01 |
11 |
1407 |
卖出 |
| 09:30:49 |
39.01 |
21 |
1428 |
卖出 |
| 09:30:52 |
39.03 |
9 |
1437 |
买入 |
| 09:30:55 |
39.01 |
11 |
1448 |
卖出 |
| 09:30:58 |
39.1 |
26 |
1474 |
买入 |
| 09:31:01 |
39.04 |
5 |
1479 |
卖出 |
| 09:31:04 |
39.1 |
19 |
1498 |
买入 |
| 09:31:07 |
39.04 |
22 |
1520 |
卖出 |
| 09:31:10 |
39.04 |
31 |
1551 |
卖出 |
| 09:31:13 |
39.12 |
12 |
1563 |
买入 |
| 09:31:16 |
39.08 |
11 |
1574 |
卖出 |
| 09:31:19 |
39.11 |
14 |
1588 |
买入 |
| 09:31:22 |
39.09 |
11 |
1599 |
卖出 |
| 09:31:25 |
39.09 |
19 |
1618 |
卖出 |
| 09:31:28 |
39.1 |
12 |
1630 |
买入 |
| 09:31:31 |
39.12 |
33 |
1663 |
买入 |
| 09:31:34 |
39.07 |
58 |
1721 |
卖出 |
| 09:31:37 |
39.05 |
22 |
1743 |
卖出 |
| 09:31:40 |
39.04 |
45 |
1788 |
卖出 |
| 09:31:43 |
39.08 |
26 |
1814 |
买入 |
| 09:31:46 |
39.12 |
40 |
1854 |
买入 |
| 09:31:49 |
39.12 |
14 |
1868 |
卖出 |
| 09:31:52 |
39.07 |
467 |
2335 |
卖出 |
| 09:31:55 |
39.03 |
6 |
2341 |
卖出 |
| 09:31:58 |
38.98 |
21 |
2362 |
卖出 |
| 09:32:01 |
38.97 |
26 |
2388 |
买入 |
| 09:32:07 |
38.97 |
26 |
2414 |
买入 |
| 09:32:10 |
38.88 |
32 |
2446 |
卖出 |
| 09:32:13 |
38.88 |
6 |
2452 |
买入 |
| 09:32:16 |
38.86 |
43 |
2495 |
卖出 |
| 09:32:19 |
38.86 |
17 |
2512 |
买入 |
| 09:32:22 |
38.82 |
35 |
2547 |
卖出 |
| 09:32:25 |
38.84 |
88 |
2635 |
买入 |
| 09:32:28 |
38.84 |
51 |
2686 |
卖出 |
| 09:32:31 |
38.82 |
26 |
2712 |
卖出 |
| 09:32:34 |
38.82 |
33 |
2745 |
卖出 |
| 09:32:37 |
38.82 |
12 |
2757 |
买入 |
| 09:32:40 |
38.8 |
16 |
2773 |
卖出 |
| 09:32:43 |
38.8 |
8 |
2781 |
卖出 |
| 09:32:46 |
38.75 |
12 |
2793 |
卖出 |
| 09:32:49 |
38.74 |
8 |
2801 |
卖出 |
| 09:32:52 |
38.72 |
12 |
2813 |
卖出 |
| 09:32:55 |
38.72 |
4 |
2817 |
卖出 |
| 09:32:58 |
38.7 |
28 |
2845 |
卖出 |
| 09:33:01 |
38.68 |
38 |
2883 |
卖出 |
| 09:33:04 |
38.7 |
29 |
2912 |
买入 |
| 09:33:07 |
38.65 |
51 |
2963 |
卖出 |
| 09:33:10 |
38.7 |
25 |
2988 |
卖出 |
| 09:33:13 |
38.68 |
38 |
3026 |
卖出 |
| 09:33:16 |
38.69 |
15 |
3041 |
买入 |
| 09:33:19 |
38.69 |
57 |
3098 |
买入 |
| 09:33:22 |
38.69 |
155 |
3253 |
卖出 |
| 09:33:25 |
38.69 |
35 |
3288 |
买入 |
| 09:33:28 |
38.66 |
73 |
3361 |
卖出 |
| 09:33:31 |
38.71 |
21 |
3382 |
买入 |
| 09:33:34 |
38.71 |
81 |
3463 |
卖出 |
| 09:33:37 |
38.7 |
23 |
3486 |
卖出 |
| 09:33:40 |
38.71 |
18 |
3504 |
买入 |
| 09:33:43 |
38.72 |
31 |
3535 |
买入 |
| 09:33:46 |
38.74 |
21 |
3556 |
卖出 |
| 09:33:49 |
38.77 |
8 |
3564 |
买入 |
| 09:33:52 |
38.76 |
21 |
3585 |
卖出 |
| 09:33:55 |
38.8 |
45 |
3630 |
买入 |
| 09:33:58 |
38.83 |
43 |
3673 |
买入 |
| 09:34:01 |
38.81 |
73 |
3746 |
卖出 |
| 09:34:04 |
38.8 |
51 |
3797 |
卖出 |
| 09:34:07 |
38.8 |
52 |
3849 |
卖出 |
| 09:34:10 |
38.82 |
27 |
3876 |
买入 |
| 09:34:13 |
38.82 |
9 |
3885 |
卖出 |
| 09:34:16 |
38.98 |
37 |
3922 |
买入 |
| 09:34:19 |
38.97 |
22 |
3944 |
卖出 |
| 09:34:22 |
38.83 |
29 |
3973 |
卖出 |
| 09:34:25 |
38.9 |
33 |
4006 |
买入 |
| 09:34:28 |
38.82 |
25 |
4031 |
卖出 |
| 09:34:31 |
38.84 |
23 |
4054 |
卖出 |
| 09:34:34 |
38.89 |
18 |
4072 |
买入 |
| 09:34:37 |
38.89 |
18 |
4090 |
卖出 |
| 09:34:40 |
38.89 |
1 |
4091 |
买入 |
| 09:34:43 |
38.88 |
7 |
4098 |
卖出 |
| 09:34:46 |
38.89 |
34 |
4132 |
买入 |
| 09:34:49 |
38.89 |
20 |
4152 |
买入 |
| 09:34:52 |
38.89 |
8 |
4160 |
买入 |
| 09:34:55 |
38.88 |
28 |
4188 |
卖出 |
| 09:34:58 |
38.89 |
23 |
4211 |
买入 |
| 09:35:01 |
38.9 |
47 |
4258 |
买入 |
| 09:35:04 |
38.9 |
38 |
4296 |
卖出 |
| 09:35:07 |
38.96 |
11 |
4307 |
卖出 |
| 09:35:10 |
38.95 |
12 |
4319 |
买入 |
| 09:35:13 |
38.97 |
42 |
4361 |
买入 |
| 09:35:16 |
38.98 |
6 |
4367 |
买入 |
| 09:35:19 |
38.98 |
8 |
4375 |
卖出 |
| 09:35:22 |
39 |
13 |
4388 |
买入 |
| 09:35:25 |
39 |
30 |
4418 |
卖出 |
| 09:35:31 |
39.01 |
16 |
4434 |
买入 |
| 09:35:34 |
39.01 |
11 |
4445 |
卖出 |
| 09:35:37 |
39.01 |
15 |
4460 |
卖出 |
| 09:35:40 |
39.02 |
13 |
4473 |
买入 |
| 09:35:43 |
39.02 |
6 |
4479 |
卖出 |
| 09:35:46 |
39.11 |
6 |
4485 |
买入 |
| 09:35:49 |
39.11 |
14 |
4499 |
买入 |
| 09:35:52 |
39.11 |
49 |
4548 |
卖出 |
| 09:35:55 |
39.12 |
25 |
4573 |
买入 |
| 09:35:58 |
39.18 |
7 |
4580 |
买入 |
| 09:36:01 |
39.2 |
25 |
4605 |
买入 |
| 09:36:04 |
39.2 |
25 |
4630 |
买入 |
| 09:36:07 |
39.24 |
30 |
4660 |
买入 |
| 09:36:10 |
39.25 |
24 |
4684 |
买入 |
| 09:36:13 |
39.29 |
42 |
4726 |
买入 |
| 09:36:16 |
39.26 |
13 |
4739 |
卖出 |
| 09:36:19 |
39.3 |
30 |
4769 |
买入 |
| 09:36:22 |
39.3 |
55 |
4824 |
买入 |
| 09:36:25 |
39.44 |
55 |
4879 |
买入 |
| 09:36:28 |
39.37 |
23 |
4902 |
卖出 |
| 09:36:31 |
39.37 |
14 |
4916 |
卖出 |
| 09:36:34 |
39.45 |
8 |
4924 |
买入 |
| 09:36:37 |
39.45 |
31 |
4955 |
买入 |
| 09:36:40 |
39.47 |
21 |
4976 |
买入 |
| 09:36:43 |
39.39 |
53 |
5029 |
卖出 |
| 09:36:46 |
39.37 |
28 |
5057 |
卖出 |
| 09:36:49 |
39.36 |
12 |
5069 |
卖出 |
| 09:36:52 |
39.38 |
13 |
5082 |
买入 |
| 09:36:55 |
39.45 |
4 |
5086 |
买入 |
| 09:36:58 |
39.45 |
32 |
5118 |
买入 |
| 09:37:01 |
39.45 |
5 |
5123 |
卖出 |
| 09:37:04 |
39.44 |
33 |
5156 |
卖出 |
| 09:37:07 |
39.45 |
21 |
5177 |
买入 |
| 09:37:10 |
39.47 |
45 |
5222 |
买入 |
| 09:37:13 |
39.48 |
49 |
5271 |
买入 |
| 09:37:16 |
39.46 |
20 |
5291 |
卖出 |
| 09:37:19 |
39.44 |
21 |
5312 |
卖出 |
| 09:37:22 |
39.47 |
44 |
5356 |
买入 |
| 09:37:25 |
39.47 |
6 |
5362 |
买入 |
| 09:37:28 |
39.44 |
28 |
5390 |
卖出 |
| 09:37:31 |
39.47 |
11 |
5401 |
买入 |
| 09:37:34 |
39.43 |
16 |
5417 |
卖出 |
| 09:37:37 |
39.44 |
4 |
5421 |
买入 |
| 09:37:40 |
39.47 |
8 |
5429 |
买入 |
| 09:37:43 |
39.47 |
53 |
5482 |
买入 |
| 09:37:46 |
39.43 |
7 |
5489 |
卖出 |
| 09:37:49 |
39.47 |
10 |
5499 |
买入 |
| 09:37:52 |
39.42 |
12 |
5511 |
买入 |
| 09:37:55 |
39.41 |
31 |
5542 |
卖出 |
| 09:37:58 |
39.4 |
49 |
5591 |
卖出 |
| 09:38:01 |
39.41 |
23 |
5614 |
买入 |
| 09:38:04 |
39.37 |
64 |
5678 |
卖出 |
| 09:38:07 |
39.35 |
23 |
5701 |
卖出 |
| 09:38:10 |
39.33 |
42 |
5743 |
卖出 |
| 09:38:13 |
39.28 |
107 |
5850 |
卖出 |
| 09:38:16 |
39.25 |
15 |
5865 |
卖出 |
| 09:38:19 |
39.25 |
40 |
5905 |
买入 |
| 09:38:22 |
39.26 |
8 |
5913 |
买入 |
| 09:38:25 |
39.2 |
64 |
5977 |
卖出 |
| 09:38:28 |
39.2 |
154 |
6131 |
卖出 |
| 09:38:31 |
39.19 |
76 |
6207 |
卖出 |
| 09:38:34 |
39.19 |
31 |
6238 |
卖出 |
| 09:38:37 |
39.18 |
6 |
6244 |
卖出 |
| 09:38:40 |
39.18 |
9 |
6253 |
卖出 |
| 09:38:43 |
39.18 |
51 |
6304 |
买入 |
| 09:38:46 |
39.18 |
23 |
6327 |
买入 |
| 09:38:49 |
39.13 |
23 |
6350 |
卖出 |
| 09:38:52 |
39.12 |
27 |
6377 |
卖出 |
| 09:38:55 |
39.13 |
10 |
6387 |
买入 |
| 09:38:58 |
39.13 |
20 |
6407 |
卖出 |
| 09:39:01 |
39.13 |
54 |
6461 |
卖出 |
| 09:39:04 |
39.13 |
28 |
6489 |
卖出 |
| 09:39:07 |
39.25 |
28 |
6517 |
买入 |
| 09:39:10 |
39.3 |
5 |
6522 |
买入 |
| 09:39:13 |
39.3 |
30 |
6552 |
卖出 |
| 09:39:16 |
39.3 |
22 |
6574 |
卖出 |
| 09:39:19 |
39.3 |
8 |
6582 |
卖出 |
| 09:39:22 |
39.27 |
7 |
6589 |
卖出 |
| 09:39:25 |
39.39 |
27 |
6616 |
买入 |
| 09:39:28 |
39.33 |
12 |
6628 |
卖出 |
| 09:39:31 |
39.33 |
20 |
6648 |
卖出 |
| 09:39:34 |
39.3 |
22 |
6670 |
卖出 |
| 09:39:37 |
39.3 |
2 |
6672 |
买入 |
| 09:39:40 |
39.31 |
11 |
6683 |
买入 |
| 09:39:46 |
39.33 |
27 |
6710 |
买入 |
| 09:39:52 |
39.37 |
1 |
6711 |
买入 |
| 09:39:55 |
39.38 |
3 |
6714 |
买入 |
| 09:39:58 |
39.37 |
8 |
6722 |
卖出 |
| 09:40:01 |
39.37 |
11 |
6733 |
买入 |
| 09:40:04 |
39.38 |
4 |
6737 |
买入 |
| 09:40:10 |
39.37 |
30 |
6767 |
卖出 |
| 09:40:13 |
39.35 |
34 |
6801 |
卖出 |
| 09:40:16 |
39.33 |
64 |
6865 |
卖出 |
| 09:40:19 |
39.3 |
90 |
6955 |
卖出 |
| 09:40:22 |
39.24 |
12 |
6967 |
卖出 |
| 09:40:25 |
39.24 |
4 |
6971 |
卖出 |
| 09:40:28 |
39.18 |
30 |
7001 |
卖出 |
| 09:40:31 |
39.18 |
12 |
7013 |
买入 |
| 09:40:34 |
39.13 |
45 |
7058 |
卖出 |
| 09:40:37 |
39.15 |
40 |
7098 |
卖出 |
| 09:40:40 |
39.16 |
34 |
7132 |
买入 |
| 09:40:43 |
39.12 |
22 |
7154 |
卖出 |
| 09:40:46 |
39.16 |
1 |
7155 |
买入 |
| 09:40:49 |
39.13 |
1 |
7156 |
卖出 |
| 09:40:55 |
39.13 |
21 |
7177 |
卖出 |
| 09:40:58 |
39.13 |
5 |
7182 |
买入 |
| 09:41:01 |
39.13 |
14 |
7196 |
买入 |
| 09:41:04 |
39.13 |
62 |
7258 |
买入 |
| 09:41:07 |
39.13 |
35 |
7293 |
卖出 |
| 09:41:10 |
39.23 |
34 |
7327 |
买入 |
| 09:41:13 |
39.26 |
33 |
7360 |
买入 |
| 09:41:16 |
39.3 |
9 |
7369 |
买入 |
| 09:41:19 |
39.33 |
2 |
7371 |
买入 |
| 09:41:28 |
39.35 |
6 |
7377 |
买入 |
| 09:41:31 |
39.38 |
4 |
7381 |
买入 |
| 09:41:34 |
39.36 |
42 |
7423 |
卖出 |
| 09:41:37 |
39.31 |
44 |
7467 |
卖出 |
| 09:41:43 |
39.37 |
4 |
7471 |
买入 |
| 09:41:46 |
39.42 |
1 |
7472 |
买入 |
| 09:41:49 |
39.37 |
6 |
7478 |
卖出 |
| 09:41:52 |
39.33 |
175 |
7653 |
卖出 |
| 09:41:55 |
39.41 |
45 |
7698 |
买入 |
| 09:41:58 |
39.43 |
7 |
7705 |
买入 |
| 09:42:01 |
39.45 |
20 |
7725 |
买入 |
| 09:42:04 |
39.4 |
35 |
7760 |
卖出 |
| 09:42:07 |
39.4 |
29 |
7789 |
卖出 |
| 09:42:10 |
39.36 |
58 |
7847 |
卖出 |
| 09:42:13 |
39.34 |
12 |
7859 |
卖出 |
| 09:42:16 |
39.39 |
37 |
7896 |
买入 |
| 09:42:19 |
39.33 |
13 |
7909 |
卖出 |
| 09:42:22 |
39.33 |
10 |
7919 |
卖出 |
| 09:42:25 |
39.35 |
3 |
7922 |
买入 |
| 09:42:28 |
39.37 |
14 |
7936 |
买入 |
| 09:42:31 |
39.33 |
10 |
7946 |
卖出 |