炬申股份[001202]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.53 |
6 |
6 |
集合竞价 |
| 09:15:18 |
14.53 |
6 |
6 |
集合竞价 |
| 09:22:42 |
14.53 |
26 |
26 |
集合竞价 |
| 09:23:27 |
14.5 |
42 |
42 |
集合竞价 |
| 09:24:30 |
14.49 |
42 |
42 |
集合竞价 |
| 09:24:39 |
14.47 |
42 |
42 |
集合竞价 |
| 09:24:57 |
14.52 |
114 |
114 |
集合竞价 |
| 09:25:00 |
14.53 |
114 |
228 |
卖出 |
| 09:30:03 |
14.41 |
50 |
278 |
卖出 |
| 09:30:06 |
14.47 |
9 |
287 |
买入 |
| 09:30:09 |
14.46 |
11 |
298 |
卖出 |
| 09:30:15 |
14.43 |
4 |
302 |
卖出 |
| 09:30:18 |
14.43 |
3 |
305 |
卖出 |
| 09:30:21 |
14.43 |
3 |
308 |
买入 |
| 09:30:24 |
14.43 |
14 |
322 |
买入 |
| 09:30:30 |
14.43 |
1 |
323 |
买入 |
| 09:30:33 |
14.41 |
10 |
333 |
卖出 |
| 09:30:39 |
14.43 |
326 |
659 |
买入 |
| 09:30:42 |
14.47 |
3 |
662 |
买入 |
| 09:30:45 |
14.45 |
6 |
668 |
卖出 |
| 09:30:57 |
14.47 |
50 |
718 |
买入 |
| 09:31:00 |
14.47 |
8 |
726 |
买入 |
| 09:31:03 |
14.52 |
45 |
771 |
买入 |
| 09:31:06 |
14.51 |
27 |
798 |
卖出 |
| 09:31:09 |
14.53 |
4 |
802 |
买入 |
| 09:31:12 |
14.53 |
20 |
822 |
买入 |
| 09:31:15 |
14.53 |
10 |
832 |
买入 |
| 09:31:18 |
14.53 |
6 |
838 |
买入 |
| 09:31:42 |
14.53 |
21 |
859 |
买入 |
| 09:31:48 |
14.58 |
28 |
887 |
买入 |
| 09:31:51 |
14.53 |
13 |
900 |
卖出 |
| 09:32:12 |
14.56 |
16 |
916 |
买入 |
| 09:32:15 |
14.58 |
86 |
1002 |
买入 |
| 09:32:24 |
14.56 |
4 |
1006 |
卖出 |
| 09:32:27 |
14.58 |
17 |
1023 |
买入 |
| 09:32:30 |
14.56 |
1 |
1024 |
卖出 |
| 09:32:33 |
14.57 |
1 |
1025 |
买入 |
| 09:32:42 |
14.56 |
1 |
1026 |
卖出 |
| 09:32:57 |
14.57 |
2 |
1028 |
买入 |
| 09:33:00 |
14.57 |
3 |
1031 |
卖出 |
| 09:33:03 |
14.57 |
3 |
1034 |
买入 |
| 09:33:18 |
14.57 |
36 |
1070 |
卖出 |
| 09:33:27 |
14.56 |
25 |
1095 |
卖出 |
| 09:34:00 |
14.55 |
1 |
1096 |
卖出 |
| 09:34:09 |
14.55 |
9 |
1105 |
买入 |
| 09:34:18 |
14.54 |
10 |
1115 |
卖出 |
| 09:34:24 |
14.55 |
3 |
1118 |
买入 |
| 09:34:48 |
14.53 |
17 |
1135 |
卖出 |
| 09:34:54 |
14.54 |
3 |
1138 |
卖出 |
| 09:35:12 |
14.54 |
7 |
1145 |
卖出 |
| 09:35:15 |
14.53 |
57 |
1202 |
卖出 |
| 09:35:21 |
14.5 |
2 |
1204 |
卖出 |
| 09:35:24 |
14.53 |
9 |
1213 |
买入 |
| 09:35:33 |
14.53 |
2 |
1215 |
买入 |
| 09:35:51 |
14.53 |
58 |
1273 |
买入 |
| 09:36:03 |
14.53 |
5 |
1278 |
卖出 |
| 09:36:06 |
14.54 |
21 |
1299 |
买入 |
| 09:36:12 |
14.55 |
21 |
1320 |
买入 |
| 09:36:18 |
14.53 |
13 |
1333 |
卖出 |
| 09:36:33 |
14.53 |
3 |
1336 |
卖出 |
| 09:36:39 |
14.55 |
7 |
1343 |
买入 |
| 09:36:48 |
14.54 |
6 |
1349 |
卖出 |
| 09:36:51 |
14.53 |
2 |
1351 |
卖出 |
| 09:36:54 |
14.54 |
3 |
1354 |
买入 |
| 09:37:06 |
14.55 |
21 |
1375 |
买入 |
| 09:37:09 |
14.55 |
5 |
1380 |
买入 |
| 09:37:12 |
14.54 |
4 |
1384 |
买入 |
| 09:37:21 |
14.53 |
1 |
1385 |
买入 |
| 09:37:24 |
14.54 |
10 |
1395 |
卖出 |
| 09:37:39 |
14.55 |
4 |
1399 |
买入 |
| 09:37:42 |
14.55 |
12 |
1411 |
买入 |
| 09:37:54 |
14.55 |
110 |
1521 |
买入 |
| 09:37:57 |
14.55 |
1 |
1522 |
买入 |
| 09:38:03 |
14.55 |
10 |
1532 |
买入 |
| 09:38:06 |
14.56 |
21 |
1553 |
买入 |
| 09:38:24 |
14.56 |
10 |
1563 |
买入 |
| 09:38:33 |
14.58 |
10 |
1573 |
买入 |
| 09:38:45 |
14.56 |
1 |
1574 |
卖出 |
| 09:38:48 |
14.58 |
22 |
1596 |
买入 |
| 09:38:51 |
14.58 |
22 |
1618 |
卖出 |
| 09:38:57 |
14.58 |
1 |
1619 |
卖出 |
| 09:39:03 |
14.58 |
5 |
1624 |
卖出 |
| 09:39:06 |
14.54 |
81 |
1705 |
卖出 |
| 09:39:09 |
14.54 |
5 |
1710 |
卖出 |
| 09:39:18 |
14.53 |
147 |
1857 |
卖出 |
| 09:39:21 |
14.53 |
1 |
1858 |
卖出 |
| 09:39:54 |
14.51 |
1 |
1859 |
卖出 |
| 09:39:57 |
14.51 |
10 |
1869 |
卖出 |
| 09:40:09 |
14.51 |
4 |
1873 |
卖出 |
| 09:40:24 |
14.5 |
53 |
1926 |
卖出 |
| 09:40:36 |
14.5 |
5 |
1931 |
卖出 |
| 09:40:45 |
14.49 |
1 |
1932 |
卖出 |
| 09:41:03 |
14.46 |
6 |
1938 |
卖出 |
| 09:41:09 |
14.46 |
5 |
1943 |
卖出 |
| 09:41:21 |
14.46 |
4 |
1947 |
卖出 |
| 09:41:24 |
14.46 |
7 |
1954 |
卖出 |
| 09:41:27 |
14.47 |
2 |
1956 |
买入 |
| 09:41:45 |
14.47 |
2 |
1958 |
卖出 |
| 09:41:48 |
14.49 |
49 |
2007 |
买入 |
| 09:42:00 |
14.46 |
9 |
2016 |
卖出 |
| 09:42:09 |
14.46 |
7 |
2023 |
买入 |
| 09:42:12 |
14.45 |
2 |
2025 |
卖出 |
| 09:42:15 |
14.46 |
5 |
2030 |
买入 |
| 09:42:18 |
14.46 |
2 |
2032 |
买入 |
| 09:42:21 |
14.45 |
11 |
2043 |
卖出 |
| 09:42:27 |
14.46 |
4 |
2047 |
买入 |
| 09:42:30 |
14.46 |
5 |
2052 |
买入 |
| 09:42:39 |
14.46 |
10 |
2062 |
买入 |
| 09:42:57 |
14.45 |
1 |
2063 |
卖出 |
| 09:43:00 |
14.46 |
2 |
2065 |
买入 |
| 09:43:06 |
14.45 |
84 |
2149 |
卖出 |
| 09:43:12 |
14.44 |
1 |
2150 |
卖出 |
| 09:43:15 |
14.45 |
21 |
2171 |
买入 |
| 09:43:18 |
14.45 |
10 |
2181 |
卖出 |
| 09:43:33 |
14.46 |
36 |
2217 |
买入 |
| 09:43:45 |
14.46 |
6 |
2223 |
卖出 |
| 09:43:54 |
14.46 |
31 |
2254 |
卖出 |
| 09:43:57 |
14.48 |
48 |
2302 |
买入 |
| 09:44:06 |
14.45 |
11 |
2313 |
卖出 |
| 09:44:09 |
14.45 |
6 |
2319 |
卖出 |
| 09:44:12 |
14.45 |
2 |
2321 |
卖出 |
| 09:44:30 |
14.44 |
29 |
2350 |
卖出 |
| 09:44:33 |
14.44 |
19 |
2369 |
卖出 |
| 09:44:48 |
14.44 |
2 |
2371 |
卖出 |
| 09:45:03 |
14.44 |
46 |
2417 |
卖出 |
| 09:45:06 |
14.43 |
6 |
2423 |
卖出 |
| 09:45:09 |
14.43 |
14 |
2437 |
卖出 |
| 09:45:12 |
14.43 |
7 |
2444 |
卖出 |
| 09:45:33 |
14.43 |
12 |
2456 |
卖出 |
| 09:45:45 |
14.43 |
5 |
2461 |
买入 |
| 09:45:48 |
14.43 |
4 |
2465 |
卖出 |
| 09:46:03 |
14.45 |
14 |
2479 |
买入 |
| 09:46:06 |
14.43 |
20 |
2499 |
卖出 |
| 09:46:09 |
14.44 |
34 |
2533 |
买入 |
| 09:46:12 |
14.42 |
4 |
2537 |
卖出 |
| 09:46:15 |
14.42 |
1 |
2538 |
卖出 |
| 09:46:39 |
14.43 |
2 |
2540 |
买入 |
| 09:46:45 |
14.43 |
11 |
2551 |
卖出 |
| 09:46:54 |
14.43 |
4 |
2555 |
卖出 |
| 09:46:57 |
14.44 |
15 |
2570 |
买入 |
| 09:47:00 |
14.43 |
4 |
2574 |
卖出 |
| 09:47:03 |
14.43 |
28 |
2602 |
卖出 |
| 09:47:12 |
14.45 |
2 |
2604 |
买入 |
| 09:47:21 |
14.45 |
11 |
2615 |
买入 |
| 09:47:27 |
14.43 |
3 |
2618 |
卖出 |
| 09:47:30 |
14.43 |
6 |
2624 |
卖出 |
| 09:47:33 |
14.44 |
11 |
2635 |
买入 |
| 09:47:48 |
14.44 |
6 |
2641 |
卖出 |
| 09:48:03 |
14.45 |
14 |
2655 |
买入 |
| 09:48:06 |
14.43 |
20 |
2675 |
卖出 |
| 09:48:09 |
14.44 |
190 |
2865 |
买入 |
| 09:48:12 |
14.44 |
3 |
2868 |
卖出 |
| 09:48:30 |
14.43 |
1 |
2869 |
卖出 |
| 09:48:42 |
14.44 |
49 |
2918 |
买入 |
| 09:48:48 |
14.44 |
9 |
2927 |
卖出 |
| 09:48:51 |
14.43 |
3 |
2930 |
卖出 |
| 09:49:00 |
14.43 |
52 |
2982 |
卖出 |
| 09:49:03 |
14.44 |
14 |
2996 |
买入 |
| 09:49:06 |
14.42 |
17 |
3013 |
卖出 |
| 09:49:12 |
14.42 |
18 |
3031 |
卖出 |
| 09:49:15 |
14.42 |
3 |
3034 |
卖出 |
| 09:49:18 |
14.42 |
1 |
3035 |
卖出 |
| 09:49:21 |
14.42 |
12 |
3047 |
卖出 |
| 09:49:24 |
14.42 |
17 |
3064 |
卖出 |
| 09:49:48 |
14.42 |
1 |
3065 |
卖出 |
| 09:49:51 |
14.42 |
34 |
3099 |
卖出 |
| 09:50:03 |
14.42 |
20 |
3119 |
买入 |
| 09:50:09 |
14.41 |
27 |
3146 |
卖出 |
| 09:50:12 |
14.41 |
21 |
3167 |
卖出 |
| 09:50:18 |
14.4 |
4 |
3171 |
卖出 |
| 09:50:21 |
14.4 |
3 |
3174 |
卖出 |
| 09:50:24 |
14.4 |
75 |
3249 |
卖出 |
| 09:50:30 |
14.38 |
23 |
3272 |
卖出 |
| 09:50:39 |
14.39 |
19 |
3291 |
卖出 |
| 09:50:48 |
14.39 |
46 |
3337 |
卖出 |
| 09:51:00 |
14.41 |
22 |
3359 |
买入 |
| 09:51:03 |
14.41 |
29 |
3388 |
卖出 |
| 09:51:06 |
14.41 |
27 |
3415 |
卖出 |
| 09:51:09 |
14.41 |
10 |
3425 |
卖出 |
| 09:51:12 |
14.41 |
32 |
3457 |
卖出 |
| 09:51:15 |
14.41 |
17 |
3474 |
卖出 |
| 09:51:18 |
14.41 |
4 |
3478 |
卖出 |
| 09:51:30 |
14.42 |
1 |
3479 |
买入 |
| 09:51:48 |
14.41 |
7 |
3486 |
卖出 |
| 09:52:03 |
14.42 |
29 |
3515 |
买入 |
| 09:52:06 |
14.41 |
28 |
3543 |
卖出 |
| 09:52:09 |
14.41 |
1 |
3544 |
卖出 |
| 09:52:18 |
14.4 |
6 |
3550 |
卖出 |
| 09:52:36 |
14.4 |
1 |
3551 |
卖出 |
| 09:52:42 |
14.4 |
14 |
3565 |
卖出 |
| 09:52:54 |
14.41 |
8 |
3573 |
买入 |
| 09:52:57 |
14.41 |
3 |
3576 |
卖出 |
| 09:53:06 |
14.4 |
16 |
3592 |
卖出 |
| 09:53:09 |
14.4 |
14 |
3606 |
卖出 |
| 09:53:15 |
14.41 |
5 |
3611 |
卖出 |
| 09:53:18 |
14.4 |
11 |
3622 |
卖出 |
| 09:53:24 |
14.4 |
1 |
3623 |
卖出 |
| 09:53:30 |
14.41 |
4 |
3627 |
买入 |
| 09:53:39 |
14.41 |
1 |
3628 |
卖出 |
| 09:54:03 |
14.41 |
1 |
3629 |
买入 |
| 09:54:12 |
14.4 |
10 |
3639 |
卖出 |
| 09:54:15 |
14.41 |
13 |
3652 |
买入 |
| 09:54:21 |
14.41 |
3 |
3655 |
卖出 |
| 09:54:39 |
14.41 |
21 |
3676 |
卖出 |
| 09:54:42 |
14.41 |
1 |
3677 |
卖出 |
| 09:54:51 |
14.41 |
1 |
3678 |
卖出 |
| 09:54:54 |
14.42 |
1 |
3679 |
买入 |
| 09:55:00 |
14.42 |
19 |
3698 |
买入 |
| 09:55:03 |
14.46 |
8 |
3706 |
买入 |
| 09:55:06 |
14.46 |
1 |
3707 |
卖出 |
| 09:55:12 |
14.41 |
21 |
3728 |
卖出 |
| 09:55:36 |
14.41 |
4 |
3732 |
卖出 |
| 09:55:39 |
14.4 |
2 |
3734 |
卖出 |
| 09:55:45 |
14.4 |
23 |
3757 |
卖出 |
| 09:55:51 |
14.4 |
1 |
3758 |
卖出 |
| 09:55:54 |
14.39 |
12 |
3770 |
卖出 |
| 09:56:00 |
14.44 |
87 |
3857 |
买入 |
| 09:56:09 |
14.39 |
15 |
3872 |
卖出 |
| 09:56:21 |
14.38 |
7 |
3879 |
卖出 |
| 09:56:24 |
14.38 |
50 |
3929 |
卖出 |
| 09:56:27 |
14.37 |
50 |
3979 |
卖出 |
| 09:56:30 |
14.38 |
7 |
3986 |
买入 |
| 09:56:39 |
14.37 |
72 |
4058 |
卖出 |
| 09:56:42 |
14.38 |
3 |
4061 |
买入 |
| 09:56:45 |
14.38 |
6 |
4067 |
买入 |
| 09:56:57 |
14.37 |
4 |
4071 |
卖出 |
| 09:57:03 |
14.37 |
10 |
4081 |
卖出 |
| 09:57:06 |
14.37 |
3 |
4084 |
卖出 |
| 09:57:09 |
14.37 |
1 |
4085 |
卖出 |
| 09:57:15 |
14.37 |
10 |
4095 |
卖出 |
| 09:57:18 |
14.37 |
2 |
4097 |
卖出 |
| 09:57:21 |
14.36 |
1 |
4098 |
卖出 |
| 09:57:24 |
14.38 |
31 |
4129 |
买入 |
| 09:57:39 |
14.37 |
1 |
4130 |
买入 |
| 09:57:48 |
14.37 |
5 |
4135 |
卖出 |
| 09:57:51 |
14.37 |
4 |
4139 |
买入 |
| 09:58:09 |
14.36 |
1 |
4140 |
卖出 |
| 09:58:18 |
14.36 |
20 |
4160 |
卖出 |
| 09:58:21 |
14.37 |
3 |
4163 |
买入 |
| 09:58:24 |
14.37 |
1 |
4164 |
卖出 |
| 09:58:39 |
14.37 |
13 |
4177 |
卖出 |
| 09:58:45 |
14.38 |
10 |
4187 |
买入 |
| 09:58:51 |
14.38 |
2 |
4189 |
买入 |
| 09:59:09 |
14.37 |
87 |
4276 |
卖出 |
| 09:59:12 |
14.37 |
4 |
4280 |
卖出 |
| 09:59:18 |
14.38 |
4 |
4284 |
买入 |
| 09:59:21 |
14.37 |
15 |
4299 |
卖出 |
| 09:59:33 |
14.36 |
1 |
4300 |
卖出 |
| 09:59:42 |
14.36 |
10 |
4310 |
卖出 |
| 09:59:45 |
14.37 |
10 |
4320 |
买入 |
| 09:59:48 |
14.37 |
14 |
4334 |
买入 |
| 10:00:03 |
14.38 |
2 |
4336 |
买入 |
| 10:00:12 |
14.38 |
11 |
4347 |
买入 |
| 10:00:30 |
14.4 |
1 |
4348 |
卖出 |
| 10:00:33 |
14.4 |
5 |
4353 |
卖出 |
| 10:00:36 |
14.4 |
10 |
4363 |
买入 |
| 10:00:54 |
14.4 |
1 |
4364 |
卖出 |
| 10:01:00 |
14.44 |
30 |
4394 |
买入 |
| 10:01:03 |
14.41 |
1 |
4395 |
买入 |
| 10:01:06 |
14.4 |
4 |
4399 |
卖出 |
| 10:01:21 |
14.42 |
2 |
4401 |
买入 |
| 10:01:39 |
14.43 |
3 |
4404 |
买入 |
| 10:02:00 |
14.44 |
3 |
4407 |
买入 |
| 10:02:03 |
14.44 |
92 |
4499 |
卖出 |
| 10:02:15 |
14.45 |
9 |
4508 |
买入 |
| 10:02:39 |
14.49 |
11 |
4519 |
买入 |
| 10:02:42 |
14.46 |
1 |
4520 |
卖出 |
| 10:03:24 |
14.45 |
13 |
4533 |
卖出 |
| 10:03:42 |
14.44 |
1 |
4534 |
卖出 |
| 10:03:45 |
14.45 |
4 |
4538 |
买入 |
| 10:03:48 |
14.44 |
1 |
4539 |
卖出 |
| 10:03:57 |
14.45 |
7 |
4546 |
买入 |
| 10:04:00 |
14.45 |
1 |
4547 |
卖出 |
| 10:04:27 |
14.45 |
1 |
4548 |
卖出 |
| 10:04:42 |
14.45 |
1 |
4549 |
卖出 |
| 10:04:51 |
14.45 |
1 |
4550 |
卖出 |
| 10:04:57 |
14.45 |
1 |
4551 |
卖出 |
| 10:05:03 |
14.46 |
12 |
4563 |
买入 |
| 10:05:39 |
14.47 |
1 |
4564 |
买入 |
| 10:05:48 |
14.47 |
4 |
4568 |
买入 |
| 10:06:03 |
14.47 |
4 |
4572 |
卖出 |
| 10:06:33 |
14.47 |
1 |
4573 |
卖出 |
| 10:06:36 |
14.47 |
2 |
4575 |
卖出 |
| 10:06:39 |
14.47 |
11 |
4586 |
卖出 |
| 10:06:48 |
14.48 |
42 |
4628 |
买入 |
| 10:06:54 |
14.49 |
19 |
4647 |
买入 |
| 10:06:57 |
14.49 |
1 |
4648 |
卖出 |
| 10:07:06 |
14.49 |
5 |
4653 |
卖出 |
| 10:07:09 |
14.49 |
12 |
4665 |
买入 |
| 10:07:15 |
14.49 |
3 |
4668 |
买入 |
| 10:07:21 |
14.49 |
19 |
4687 |
买入 |
| 10:08:12 |
14.49 |
1 |
4688 |
卖出 |
| 10:08:18 |
14.5 |
91 |
4779 |
买入 |
| 10:08:21 |
14.53 |
9 |
4788 |
买入 |
| 10:08:24 |
14.54 |
27 |
4815 |
买入 |
| 10:08:30 |
14.54 |
2 |
4817 |
买入 |
| 10:08:33 |
14.54 |
4 |
4821 |
买入 |
| 10:08:39 |
14.55 |
1 |
4822 |
买入 |
| 10:08:42 |
14.55 |
2 |
4824 |
买入 |
| 10:08:45 |
14.55 |
47 |
4871 |
买入 |