新炬网络[605398]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:40 |
29.62 |
1 |
1 |
集合竞价 |
| 09:18:01 |
29.6 |
2 |
2 |
集合竞价 |
| 09:18:37 |
29.6 |
12 |
12 |
集合竞价 |
| 09:19:25 |
29.6 |
12 |
12 |
集合竞价 |
| 09:20:01 |
29.6 |
20 |
20 |
集合竞价 |
| 09:20:04 |
29.6 |
24 |
24 |
集合竞价 |
| 09:20:37 |
29.6 |
25 |
25 |
集合竞价 |
| 09:20:46 |
29.6 |
25 |
25 |
集合竞价 |
| 09:21:01 |
29.6 |
29 |
29 |
集合竞价 |
| 09:21:07 |
29.6 |
29 |
29 |
集合竞价 |
| 09:21:28 |
29.6 |
29 |
29 |
集合竞价 |
| 09:21:37 |
29.6 |
29 |
29 |
集合竞价 |
| 09:21:52 |
29.6 |
29 |
29 |
集合竞价 |
| 09:21:55 |
29.6 |
31 |
31 |
集合竞价 |
| 09:21:58 |
29.6 |
31 |
31 |
集合竞价 |
| 09:22:52 |
29.6 |
33 |
33 |
集合竞价 |
| 09:24:04 |
29.6 |
35 |
35 |
集合竞价 |
| 09:24:07 |
29.53 |
35 |
35 |
集合竞价 |
| 09:24:22 |
29.6 |
39 |
39 |
集合竞价 |
| 09:24:25 |
29.6 |
49 |
49 |
集合竞价 |
| 09:24:34 |
29.6 |
59 |
59 |
集合竞价 |
| 09:24:40 |
29.6 |
69 |
69 |
集合竞价 |
| 09:24:49 |
29.6 |
79 |
79 |
集合竞价 |
| 09:24:52 |
29.6 |
84 |
84 |
集合竞价 |
| 09:24:55 |
29.6 |
93 |
93 |
集合竞价 |
| 09:24:58 |
29.6 |
93 |
93 |
集合竞价 |
| 09:25:01 |
29.6 |
93 |
93 |
集合竞价 |
| 09:25:05 |
29.6 |
93 |
186 |
卖出 |
| 09:30:01 |
29.6 |
17 |
203 |
卖出 |
| 09:30:04 |
29.62 |
13 |
216 |
买入 |
| 09:30:07 |
29.45 |
10 |
226 |
卖出 |
| 09:30:10 |
29.5 |
9 |
235 |
买入 |
| 09:30:13 |
29.5 |
8 |
243 |
卖出 |
| 09:30:16 |
29.46 |
49 |
292 |
卖出 |
| 09:30:19 |
29.41 |
18 |
310 |
卖出 |
| 09:30:22 |
29.38 |
37 |
347 |
卖出 |
| 09:30:25 |
29.38 |
8 |
355 |
卖出 |
| 09:30:28 |
29.38 |
2 |
357 |
买入 |
| 09:30:31 |
29.3 |
6 |
363 |
卖出 |
| 09:30:34 |
29.28 |
17 |
380 |
卖出 |
| 09:30:37 |
29.28 |
19 |
399 |
卖出 |
| 09:30:40 |
29.3 |
1 |
400 |
买入 |
| 09:30:46 |
29.35 |
12 |
412 |
买入 |
| 09:30:49 |
29.35 |
13 |
425 |
买入 |
| 09:30:58 |
29.32 |
4 |
429 |
卖出 |
| 09:31:01 |
29.35 |
3 |
432 |
买入 |
| 09:31:04 |
29.4 |
2 |
434 |
买入 |
| 09:31:07 |
29.52 |
2 |
436 |
买入 |
| 09:31:13 |
29.52 |
3 |
439 |
买入 |
| 09:31:16 |
29.51 |
3 |
442 |
卖出 |
| 09:31:19 |
29.52 |
1 |
443 |
买入 |
| 09:31:22 |
29.45 |
18 |
461 |
卖出 |
| 09:31:28 |
29.38 |
5 |
466 |
卖出 |
| 09:31:31 |
29.39 |
1 |
467 |
买入 |
| 09:31:34 |
29.39 |
5 |
472 |
买入 |
| 09:31:37 |
29.4 |
6 |
478 |
买入 |
| 09:31:43 |
29.39 |
10 |
488 |
买入 |
| 09:31:46 |
29.37 |
17 |
505 |
卖出 |
| 09:31:49 |
29.38 |
4 |
509 |
买入 |
| 09:31:52 |
29.37 |
2 |
511 |
卖出 |
| 09:31:58 |
29.39 |
7 |
518 |
买入 |
| 09:32:01 |
29.4 |
15 |
533 |
买入 |
| 09:32:04 |
29.4 |
1 |
534 |
卖出 |
| 09:32:13 |
29.4 |
1 |
535 |
卖出 |
| 09:32:16 |
29.41 |
14 |
549 |
卖出 |
| 09:32:31 |
29.42 |
1 |
550 |
卖出 |
| 09:32:34 |
29.45 |
1 |
551 |
卖出 |
| 09:32:37 |
29.54 |
31 |
582 |
买入 |
| 09:32:43 |
29.57 |
2 |
584 |
买入 |
| 09:32:46 |
29.57 |
3 |
587 |
买入 |
| 09:32:49 |
29.57 |
1 |
588 |
买入 |
| 09:32:52 |
29.54 |
45 |
633 |
卖出 |
| 09:32:55 |
29.51 |
3 |
636 |
卖出 |
| 09:33:04 |
29.54 |
1 |
637 |
买入 |
| 09:33:16 |
29.54 |
3 |
640 |
买入 |
| 09:33:19 |
29.54 |
4 |
644 |
卖出 |
| 09:33:22 |
29.57 |
3 |
647 |
买入 |
| 09:33:25 |
29.57 |
1 |
648 |
买入 |
| 09:33:28 |
29.57 |
1 |
649 |
买入 |
| 09:33:31 |
29.57 |
1 |
650 |
买入 |
| 09:33:34 |
29.57 |
5 |
655 |
买入 |
| 09:33:37 |
29.57 |
10 |
665 |
买入 |
| 09:33:46 |
29.57 |
3 |
668 |
卖出 |
| 09:33:49 |
29.6 |
2 |
670 |
买入 |
| 09:33:52 |
29.57 |
1 |
671 |
卖出 |
| 09:33:55 |
29.57 |
5 |
676 |
卖出 |
| 09:33:58 |
29.58 |
4 |
680 |
买入 |
| 09:34:01 |
29.54 |
6 |
686 |
卖出 |
| 09:34:04 |
29.54 |
1 |
687 |
卖出 |
| 09:34:07 |
29.59 |
6 |
693 |
买入 |
| 09:34:13 |
29.56 |
6 |
699 |
卖出 |
| 09:34:16 |
29.56 |
2 |
701 |
买入 |
| 09:34:19 |
29.56 |
3 |
704 |
买入 |
| 09:34:25 |
29.57 |
3 |
707 |
买入 |
| 09:34:28 |
29.57 |
5 |
712 |
买入 |
| 09:34:31 |
29.57 |
9 |
721 |
买入 |
| 09:34:34 |
29.57 |
13 |
734 |
买入 |
| 09:34:40 |
29.57 |
5 |
739 |
卖出 |
| 09:34:46 |
29.57 |
3 |
742 |
买入 |
| 09:34:55 |
29.57 |
2 |
744 |
买入 |
| 09:34:58 |
29.57 |
1 |
745 |
卖出 |
| 09:35:13 |
29.56 |
1 |
746 |
卖出 |
| 09:35:19 |
29.57 |
10 |
756 |
卖出 |
| 09:35:22 |
29.57 |
1 |
757 |
买入 |
| 09:35:28 |
29.55 |
5 |
762 |
卖出 |
| 09:35:37 |
29.55 |
1 |
763 |
卖出 |
| 09:35:40 |
29.55 |
7 |
770 |
卖出 |
| 09:35:43 |
29.54 |
3 |
773 |
卖出 |
| 09:35:46 |
29.54 |
2 |
775 |
卖出 |
| 09:35:49 |
29.54 |
3 |
778 |
买入 |
| 09:35:52 |
29.55 |
2 |
780 |
买入 |
| 09:35:55 |
29.5 |
8 |
788 |
卖出 |
| 09:36:04 |
29.5 |
7 |
795 |
卖出 |
| 09:36:07 |
29.54 |
11 |
806 |
买入 |
| 09:36:10 |
29.55 |
1 |
807 |
买入 |
| 09:36:13 |
29.55 |
2 |
809 |
买入 |
| 09:36:16 |
29.55 |
1 |
810 |
买入 |
| 09:36:22 |
29.46 |
2 |
812 |
卖出 |
| 09:36:31 |
29.52 |
4 |
816 |
买入 |
| 09:36:34 |
29.56 |
3 |
819 |
买入 |
| 09:36:37 |
29.56 |
1 |
820 |
买入 |
| 09:36:40 |
29.56 |
2 |
822 |
买入 |
| 09:36:43 |
29.53 |
1 |
823 |
卖出 |
| 09:36:46 |
29.56 |
3 |
826 |
买入 |
| 09:36:49 |
29.56 |
5 |
831 |
买入 |
| 09:36:52 |
29.53 |
15 |
846 |
卖出 |
| 09:37:01 |
29.57 |
6 |
852 |
买入 |
| 09:37:04 |
29.58 |
26 |
878 |
买入 |
| 09:37:07 |
29.6 |
25 |
903 |
买入 |
| 09:37:10 |
29.62 |
2 |
905 |
买入 |
| 09:37:13 |
29.63 |
2 |
907 |
买入 |
| 09:37:22 |
29.82 |
20 |
927 |
买入 |
| 09:37:28 |
29.65 |
2 |
929 |
卖出 |
| 09:37:31 |
29.66 |
1 |
930 |
卖出 |
| 09:37:34 |
29.66 |
1 |
931 |
卖出 |
| 09:37:37 |
29.66 |
8 |
939 |
卖出 |
| 09:37:43 |
29.66 |
9 |
948 |
买入 |
| 09:37:49 |
29.65 |
1 |
949 |
卖出 |
| 09:37:52 |
29.62 |
1 |
950 |
卖出 |
| 09:37:55 |
29.62 |
3 |
953 |
卖出 |
| 09:37:58 |
29.62 |
1 |
954 |
卖出 |
| 09:38:01 |
29.62 |
2 |
956 |
卖出 |
| 09:38:04 |
29.62 |
4 |
960 |
卖出 |
| 09:38:07 |
29.63 |
2 |
962 |
买入 |
| 09:38:22 |
29.63 |
1 |
963 |
卖出 |
| 09:38:37 |
29.63 |
4 |
967 |
卖出 |
| 09:38:43 |
29.63 |
1 |
968 |
卖出 |
| 09:38:46 |
29.63 |
1 |
969 |
卖出 |
| 09:38:49 |
29.65 |
7 |
976 |
买入 |
| 09:38:52 |
29.65 |
1 |
977 |
买入 |
| 09:39:07 |
29.65 |
23 |
1000 |
卖出 |
| 09:39:10 |
29.65 |
3 |
1003 |
买入 |
| 09:39:16 |
29.65 |
14 |
1017 |
买入 |
| 09:39:19 |
29.65 |
57 |
1074 |
买入 |
| 09:39:28 |
29.7 |
2 |
1076 |
买入 |
| 09:39:31 |
29.69 |
1 |
1077 |
卖出 |
| 09:39:34 |
29.69 |
9 |
1086 |
卖出 |
| 09:39:37 |
29.69 |
2 |
1088 |
买入 |
| 09:39:40 |
29.69 |
12 |
1100 |
卖出 |
| 09:40:13 |
29.7 |
5 |
1105 |
卖出 |
| 09:40:22 |
29.69 |
3 |
1108 |
买入 |
| 09:40:25 |
29.7 |
3 |
1111 |
买入 |
| 09:40:34 |
29.8 |
3 |
1114 |
买入 |
| 09:40:52 |
29.7 |
11 |
1125 |
卖出 |
| 09:40:55 |
29.71 |
2 |
1127 |
买入 |
| 09:41:01 |
29.71 |
1 |
1128 |
买入 |
| 09:41:04 |
29.69 |
10 |
1138 |
卖出 |
| 09:41:07 |
29.68 |
1 |
1139 |
卖出 |
| 09:41:16 |
29.69 |
1 |
1140 |
买入 |
| 09:41:28 |
29.7 |
4 |
1144 |
买入 |
| 09:41:31 |
29.68 |
1 |
1145 |
卖出 |
| 09:41:34 |
29.68 |
5 |
1150 |
买入 |
| 09:41:37 |
29.66 |
3 |
1153 |
卖出 |
| 09:41:43 |
29.7 |
6 |
1159 |
买入 |
| 09:41:49 |
29.7 |
9 |
1168 |
买入 |
| 09:41:55 |
29.69 |
1 |
1169 |
卖出 |
| 09:42:01 |
29.7 |
4 |
1173 |
买入 |
| 09:42:10 |
29.7 |
12 |
1185 |
卖出 |
| 09:42:13 |
29.71 |
3 |
1188 |
买入 |
| 09:42:16 |
29.83 |
7 |
1195 |
买入 |
| 09:42:37 |
29.83 |
2 |
1197 |
买入 |
| 09:42:40 |
29.83 |
3 |
1200 |
卖出 |
| 09:42:43 |
29.76 |
1 |
1201 |
卖出 |
| 09:43:01 |
29.85 |
10 |
1211 |
买入 |
| 09:43:07 |
29.85 |
1 |
1212 |
买入 |
| 09:43:10 |
29.75 |
5 |
1217 |
卖出 |
| 09:43:28 |
29.76 |
1 |
1218 |
卖出 |
| 09:43:31 |
29.81 |
3 |
1221 |
卖出 |
| 09:43:34 |
29.82 |
1 |
1222 |
卖出 |
| 09:43:55 |
29.82 |
4 |
1226 |
买入 |
| 09:44:07 |
29.81 |
1 |
1227 |
卖出 |
| 09:44:10 |
29.85 |
3 |
1230 |
买入 |
| 09:44:13 |
29.86 |
2 |
1232 |
买入 |
| 09:44:16 |
29.86 |
2 |
1234 |
买入 |
| 09:44:19 |
29.86 |
3 |
1237 |
卖出 |
| 09:44:22 |
29.84 |
1 |
1238 |
买入 |
| 09:44:25 |
29.77 |
4 |
1242 |
卖出 |
| 09:44:28 |
29.85 |
3 |
1245 |
买入 |
| 09:44:34 |
29.85 |
3 |
1248 |
买入 |
| 09:44:52 |
29.77 |
4 |
1252 |
卖出 |
| 09:44:55 |
29.77 |
5 |
1257 |
卖出 |
| 09:44:58 |
29.85 |
2 |
1259 |
买入 |
| 09:45:01 |
29.84 |
2 |
1261 |
卖出 |
| 09:45:04 |
29.84 |
4 |
1265 |
买入 |
| 09:45:16 |
29.85 |
2 |
1267 |
买入 |
| 09:45:19 |
29.85 |
3 |
1270 |
买入 |
| 09:45:22 |
29.85 |
2 |
1272 |
买入 |
| 09:45:31 |
29.83 |
6 |
1278 |
卖出 |
| 09:45:40 |
29.85 |
3 |
1281 |
买入 |
| 09:45:49 |
29.85 |
3 |
1284 |
买入 |
| 09:45:52 |
29.84 |
3 |
1287 |
卖出 |
| 09:45:55 |
29.84 |
4 |
1291 |
买入 |
| 09:45:58 |
29.8 |
5 |
1296 |
卖出 |
| 09:46:04 |
29.84 |
1 |
1297 |
买入 |
| 09:46:07 |
29.84 |
8 |
1305 |
卖出 |
| 09:46:10 |
29.84 |
6 |
1311 |
卖出 |
| 09:46:13 |
29.84 |
2 |
1313 |
买入 |
| 09:46:16 |
29.84 |
3 |
1316 |
买入 |
| 09:46:28 |
29.82 |
7 |
1323 |
卖出 |
| 09:46:31 |
29.82 |
23 |
1346 |
买入 |
| 09:46:34 |
29.82 |
2 |
1348 |
买入 |
| 09:46:58 |
29.82 |
3 |
1351 |
买入 |
| 09:47:01 |
29.82 |
19 |
1370 |
买入 |
| 09:47:04 |
29.82 |
7 |
1377 |
买入 |
| 09:47:07 |
29.84 |
4 |
1381 |
买入 |
| 09:47:10 |
29.85 |
10 |
1391 |
买入 |
| 09:47:13 |
29.85 |
6 |
1397 |
买入 |
| 09:47:16 |
29.85 |
3 |
1400 |
买入 |
| 09:47:25 |
29.84 |
1 |
1401 |
卖出 |
| 09:47:34 |
29.84 |
1 |
1402 |
买入 |
| 09:47:58 |
29.83 |
1 |
1403 |
卖出 |
| 09:48:10 |
29.83 |
5 |
1408 |
买入 |
| 09:48:19 |
29.83 |
1 |
1409 |
卖出 |
| 09:48:22 |
29.82 |
3 |
1412 |
卖出 |
| 09:49:19 |
29.83 |
2 |
1414 |
买入 |
| 09:49:22 |
29.84 |
3 |
1417 |
买入 |
| 09:49:25 |
29.85 |
3 |
1420 |
买入 |
| 09:49:31 |
29.87 |
16 |
1436 |
买入 |
| 09:49:40 |
29.84 |
4 |
1440 |
卖出 |
| 09:49:43 |
29.84 |
10 |
1450 |
卖出 |
| 09:49:52 |
29.89 |
1 |
1451 |
买入 |
| 09:50:07 |
29.87 |
1 |
1452 |
卖出 |
| 09:50:10 |
29.88 |
3 |
1455 |
买入 |
| 09:50:16 |
29.83 |
1 |
1456 |
卖出 |
| 09:50:19 |
29.82 |
2 |
1458 |
卖出 |
| 09:50:52 |
29.8 |
4 |
1462 |
卖出 |
| 09:50:55 |
29.79 |
9 |
1471 |
卖出 |
| 09:51:01 |
29.79 |
1 |
1472 |
卖出 |
| 09:51:04 |
29.8 |
1 |
1473 |
买入 |
| 09:51:10 |
29.79 |
1 |
1474 |
卖出 |
| 09:51:25 |
29.79 |
1 |
1475 |
买入 |
| 09:51:34 |
29.82 |
8 |
1483 |
买入 |
| 09:51:37 |
29.82 |
1 |
1484 |
卖出 |
| 09:51:55 |
29.8 |
7 |
1491 |
买入 |
| 09:51:58 |
29.8 |
8 |
1499 |
买入 |
| 09:52:13 |
29.8 |
4 |
1503 |
买入 |
| 09:52:19 |
29.82 |
2 |
1505 |
买入 |
| 09:52:22 |
29.82 |
3 |
1508 |
买入 |
| 09:52:31 |
29.86 |
2 |
1510 |
买入 |
| 09:52:40 |
29.86 |
2 |
1512 |
买入 |
| 09:53:04 |
29.84 |
5 |
1517 |
卖出 |
| 09:53:07 |
29.86 |
1 |
1518 |
买入 |
| 09:53:10 |
29.86 |
4 |
1522 |
买入 |
| 09:53:16 |
29.88 |
3 |
1525 |
买入 |
| 09:53:19 |
29.88 |
1 |
1526 |
买入 |
| 09:53:22 |
29.89 |
10 |
1536 |
买入 |
| 09:53:25 |
29.9 |
4 |
1540 |
买入 |
| 09:53:28 |
29.9 |
1 |
1541 |
买入 |
| 09:53:31 |
29.9 |
2 |
1543 |
买入 |
| 09:53:34 |
29.91 |
1 |
1544 |
卖出 |
| 09:53:58 |
29.91 |
1 |
1545 |
买入 |
| 09:54:04 |
29.9 |
7 |
1552 |
卖出 |
| 09:54:07 |
29.94 |
1 |
1553 |
买入 |
| 09:54:25 |
29.91 |
2 |
1555 |
卖出 |
| 09:54:31 |
29.91 |
1 |
1556 |
买入 |
| 09:54:46 |
29.9 |
6 |
1562 |
卖出 |
| 09:54:49 |
29.9 |
2 |
1564 |
卖出 |
| 09:55:04 |
29.89 |
1 |
1565 |
卖出 |
| 09:55:07 |
29.9 |
4 |
1569 |
买入 |
| 09:55:10 |
29.89 |
1 |
1570 |
卖出 |
| 09:55:13 |
29.89 |
4 |
1574 |
卖出 |
| 09:55:16 |
29.89 |
33 |
1607 |
卖出 |
| 09:55:19 |
29.88 |
10 |
1617 |
卖出 |
| 09:55:28 |
29.9 |
16 |
1633 |
买入 |
| 09:55:37 |
29.9 |
2 |
1635 |
买入 |
| 09:55:40 |
29.8 |
1 |
1636 |
卖出 |
| 09:56:34 |
29.82 |
2 |
1638 |
卖出 |
| 09:57:04 |
29.89 |
3 |
1641 |
买入 |
| 09:57:22 |
29.82 |
3 |
1644 |
卖出 |
| 09:57:25 |
29.82 |
3 |
1647 |
买入 |
| 09:57:28 |
29.82 |
3 |
1650 |
卖出 |
| 09:57:31 |
29.82 |
1 |
1651 |
卖出 |
| 09:57:52 |
29.81 |
7 |
1658 |
卖出 |
| 09:57:58 |
29.8 |
5 |
1663 |
卖出 |
| 09:58:04 |
29.79 |
1 |
1664 |
卖出 |
| 09:58:25 |
29.8 |
7 |
1671 |
买入 |
| 09:58:28 |
29.81 |
2 |
1673 |
买入 |
| 09:58:31 |
29.81 |
2 |
1675 |
卖出 |
| 09:59:34 |
29.81 |
1 |
1676 |
卖出 |
| 09:59:37 |
29.8 |
2 |
1678 |
卖出 |