炬华科技[300360]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.16 |
22 |
22 |
集合竞价 |
| 09:15:12 |
12.81 |
330 |
330 |
集合竞价 |
| 09:15:21 |
12.92 |
330 |
330 |
集合竞价 |
| 09:15:48 |
12.92 |
330 |
330 |
集合竞价 |
| 09:16:06 |
12.93 |
330 |
330 |
集合竞价 |
| 09:16:33 |
12.96 |
330 |
330 |
集合竞价 |
| 09:17:18 |
12.92 |
330 |
330 |
集合竞价 |
| 09:17:27 |
12.96 |
330 |
330 |
集合竞价 |
| 09:17:36 |
12.96 |
330 |
330 |
集合竞价 |
| 09:17:54 |
12.96 |
330 |
330 |
集合竞价 |
| 09:18:03 |
12.96 |
330 |
330 |
集合竞价 |
| 09:18:21 |
12.96 |
332 |
332 |
集合竞价 |
| 09:18:48 |
13 |
335 |
335 |
集合竞价 |
| 09:19:06 |
13 |
344 |
344 |
集合竞价 |
| 09:19:15 |
13 |
344 |
344 |
集合竞价 |
| 09:19:24 |
13.01 |
344 |
344 |
集合竞价 |
| 09:19:33 |
13.01 |
347 |
347 |
集合竞价 |
| 09:19:42 |
13.01 |
347 |
347 |
集合竞价 |
| 09:19:51 |
13.02 |
347 |
347 |
集合竞价 |
| 09:20:00 |
13.02 |
347 |
347 |
集合竞价 |
| 09:20:12 |
13.02 |
364 |
364 |
集合竞价 |
| 09:20:21 |
13.04 |
365 |
365 |
集合竞价 |
| 09:20:30 |
13.02 |
395 |
395 |
集合竞价 |
| 09:20:39 |
13.15 |
396 |
396 |
集合竞价 |
| 09:21:06 |
13.15 |
403 |
403 |
集合竞价 |
| 09:21:15 |
13.15 |
403 |
403 |
集合竞价 |
| 09:21:24 |
13.15 |
412 |
412 |
集合竞价 |
| 09:21:42 |
13.15 |
412 |
412 |
集合竞价 |
| 09:22:09 |
13.15 |
412 |
412 |
集合竞价 |
| 09:22:18 |
13.15 |
425 |
425 |
集合竞价 |
| 09:22:27 |
13.15 |
426 |
426 |
集合竞价 |
| 09:22:45 |
13.15 |
463 |
463 |
集合竞价 |
| 09:22:54 |
13.15 |
465 |
465 |
集合竞价 |
| 09:23:21 |
13.16 |
466 |
466 |
集合竞价 |
| 09:23:30 |
13.16 |
466 |
466 |
集合竞价 |
| 09:23:39 |
13.16 |
536 |
536 |
集合竞价 |
| 09:23:48 |
13.16 |
539 |
539 |
集合竞价 |
| 09:23:57 |
13.16 |
539 |
539 |
集合竞价 |
| 09:24:06 |
13.16 |
569 |
569 |
集合竞价 |
| 09:24:15 |
13.15 |
653 |
653 |
集合竞价 |
| 09:24:24 |
13.14 |
759 |
759 |
集合竞价 |
| 09:24:33 |
13.14 |
773 |
773 |
集合竞价 |
| 09:24:42 |
13.14 |
828 |
828 |
集合竞价 |
| 09:24:51 |
13.15 |
1155 |
1155 |
集合竞价 |
| 09:25:00 |
13.31 |
1495 |
1495 |
集合竞价 |
| 09:25:03 |
13.38 |
1513 |
3008 |
买入 |
| 09:30:03 |
13.4 |
705 |
3713 |
买入 |
| 09:30:06 |
13.39 |
715 |
4428 |
卖出 |
| 09:30:09 |
13.39 |
543 |
4971 |
卖出 |
| 09:30:12 |
13.39 |
282 |
5253 |
买入 |
| 09:30:15 |
13.39 |
526 |
5779 |
买入 |
| 09:30:18 |
13.39 |
350 |
6129 |
卖出 |
| 09:30:21 |
13.4 |
683 |
6812 |
买入 |
| 09:30:24 |
13.43 |
359 |
7171 |
买入 |
| 09:30:27 |
13.47 |
656 |
7827 |
买入 |
| 09:30:30 |
13.5 |
353 |
8180 |
买入 |
| 09:30:33 |
13.51 |
45 |
8225 |
买入 |
| 09:30:36 |
13.55 |
96 |
8321 |
买入 |
| 09:30:39 |
13.57 |
298 |
8619 |
买入 |
| 09:30:42 |
13.58 |
58 |
8677 |
买入 |
| 09:30:45 |
13.61 |
129 |
8806 |
买入 |
| 09:30:48 |
13.62 |
106 |
8912 |
买入 |
| 09:30:51 |
13.61 |
160 |
9072 |
卖出 |
| 09:30:54 |
13.59 |
225 |
9297 |
卖出 |
| 09:30:57 |
13.64 |
559 |
9856 |
买入 |
| 09:31:00 |
13.63 |
288 |
10144 |
卖出 |
| 09:31:03 |
13.65 |
541 |
10685 |
买入 |
| 09:31:06 |
13.67 |
81 |
10766 |
卖出 |
| 09:31:09 |
13.71 |
421 |
11187 |
买入 |
| 09:31:12 |
13.67 |
37 |
11224 |
卖出 |
| 09:31:15 |
13.68 |
302 |
11526 |
买入 |
| 09:31:18 |
13.69 |
76 |
11602 |
买入 |
| 09:31:21 |
13.74 |
844 |
12446 |
买入 |
| 09:31:24 |
13.75 |
259 |
12705 |
买入 |
| 09:31:27 |
13.72 |
448 |
13153 |
卖出 |
| 09:31:30 |
13.73 |
81 |
13234 |
买入 |
| 09:31:33 |
13.69 |
26 |
13260 |
卖出 |
| 09:31:36 |
13.72 |
165 |
13425 |
买入 |
| 09:31:39 |
13.69 |
157 |
13582 |
买入 |
| 09:31:42 |
13.67 |
873 |
14455 |
卖出 |
| 09:31:45 |
13.68 |
200 |
14655 |
买入 |
| 09:31:48 |
13.68 |
169 |
14824 |
买入 |
| 09:31:51 |
13.63 |
107 |
14931 |
卖出 |
| 09:31:54 |
13.65 |
17 |
14948 |
买入 |
| 09:31:57 |
13.63 |
57 |
15005 |
卖出 |
| 09:32:00 |
13.62 |
50 |
15055 |
卖出 |
| 09:32:03 |
13.63 |
121 |
15176 |
买入 |
| 09:32:06 |
13.63 |
185 |
15361 |
买入 |
| 09:32:09 |
13.61 |
289 |
15650 |
卖出 |
| 09:32:12 |
13.6 |
271 |
15921 |
卖出 |
| 09:32:15 |
13.59 |
84 |
16005 |
卖出 |
| 09:32:18 |
13.58 |
94 |
16099 |
卖出 |
| 09:32:21 |
13.63 |
935 |
17034 |
买入 |
| 09:32:24 |
13.58 |
80 |
17114 |
卖出 |
| 09:32:27 |
13.58 |
154 |
17268 |
卖出 |
| 09:32:30 |
13.62 |
150 |
17418 |
买入 |
| 09:32:33 |
13.57 |
182 |
17600 |
卖出 |
| 09:32:36 |
13.58 |
56 |
17656 |
买入 |
| 09:32:39 |
13.57 |
205 |
17861 |
卖出 |
| 09:32:42 |
13.58 |
124 |
17985 |
买入 |
| 09:32:45 |
13.57 |
310 |
18295 |
卖出 |
| 09:32:48 |
13.57 |
83 |
18378 |
买入 |
| 09:32:51 |
13.57 |
200 |
18578 |
买入 |
| 09:32:54 |
13.57 |
58 |
18636 |
买入 |
| 09:32:57 |
13.55 |
63 |
18699 |
卖出 |
| 09:33:00 |
13.57 |
144 |
18843 |
买入 |
| 09:33:03 |
13.56 |
66 |
18909 |
卖出 |
| 09:33:06 |
13.55 |
79 |
18988 |
卖出 |
| 09:33:09 |
13.53 |
536 |
19524 |
卖出 |
| 09:33:12 |
13.54 |
77 |
19601 |
买入 |
| 09:33:15 |
13.53 |
92 |
19693 |
卖出 |
| 09:33:18 |
13.53 |
18 |
19711 |
买入 |
| 09:33:21 |
13.44 |
71 |
19782 |
卖出 |
| 09:33:24 |
13.49 |
14 |
19796 |
买入 |
| 09:33:27 |
13.49 |
25 |
19821 |
买入 |
| 09:33:30 |
13.47 |
19 |
19840 |
卖出 |
| 09:33:33 |
13.49 |
67 |
19907 |
买入 |
| 09:33:36 |
13.49 |
44 |
19951 |
买入 |
| 09:33:39 |
13.53 |
336 |
20287 |
买入 |
| 09:33:42 |
13.53 |
304 |
20591 |
卖出 |
| 09:33:45 |
13.54 |
63 |
20654 |
买入 |
| 09:33:48 |
13.53 |
131 |
20785 |
卖出 |
| 09:33:51 |
13.56 |
26 |
20811 |
买入 |
| 09:33:54 |
13.56 |
37 |
20848 |
买入 |
| 09:33:57 |
13.53 |
77 |
20925 |
卖出 |
| 09:34:00 |
13.56 |
113 |
21038 |
买入 |
| 09:34:03 |
13.53 |
246 |
21284 |
卖出 |
| 09:34:06 |
13.53 |
234 |
21518 |
卖出 |
| 09:34:09 |
13.53 |
147 |
21665 |
卖出 |
| 09:34:12 |
13.55 |
26 |
21691 |
买入 |
| 09:34:15 |
13.55 |
138 |
21829 |
买入 |
| 09:34:18 |
13.56 |
203 |
22032 |
买入 |
| 09:34:21 |
13.57 |
354 |
22386 |
买入 |
| 09:34:24 |
13.57 |
62 |
22448 |
买入 |
| 09:34:27 |
13.58 |
68 |
22516 |
买入 |
| 09:34:30 |
13.59 |
20 |
22536 |
买入 |
| 09:34:33 |
13.58 |
50 |
22586 |
卖出 |
| 09:34:36 |
13.58 |
75 |
22661 |
卖出 |
| 09:34:39 |
13.58 |
87 |
22748 |
买入 |
| 09:34:42 |
13.6 |
320 |
23068 |
买入 |
| 09:34:45 |
13.6 |
88 |
23156 |
买入 |
| 09:34:48 |
13.58 |
37 |
23193 |
卖出 |
| 09:34:51 |
13.6 |
14 |
23207 |
买入 |
| 09:34:54 |
13.61 |
55 |
23262 |
买入 |
| 09:34:57 |
13.59 |
43 |
23305 |
卖出 |
| 09:35:00 |
13.58 |
370 |
23675 |
卖出 |
| 09:35:03 |
13.57 |
280 |
23955 |
卖出 |
| 09:35:06 |
13.59 |
133 |
24088 |
买入 |
| 09:35:09 |
13.56 |
219 |
24307 |
卖出 |
| 09:35:12 |
13.56 |
80 |
24387 |
买入 |
| 09:35:15 |
13.55 |
153 |
24540 |
卖出 |
| 09:35:18 |
13.55 |
224 |
24764 |
买入 |
| 09:35:21 |
13.54 |
48 |
24812 |
卖出 |
| 09:35:24 |
13.54 |
69 |
24881 |
卖出 |
| 09:35:27 |
13.53 |
239 |
25120 |
卖出 |
| 09:35:30 |
13.53 |
33 |
25153 |
买入 |
| 09:35:33 |
13.51 |
43 |
25196 |
卖出 |
| 09:35:36 |
13.5 |
47 |
25243 |
卖出 |
| 09:35:39 |
13.51 |
41 |
25284 |
买入 |
| 09:35:42 |
13.5 |
53 |
25337 |
卖出 |
| 09:35:45 |
13.5 |
186 |
25523 |
买入 |
| 09:35:48 |
13.49 |
18 |
25541 |
卖出 |
| 09:35:51 |
13.55 |
976 |
26517 |
买入 |
| 09:35:54 |
13.54 |
452 |
26969 |
卖出 |
| 09:35:57 |
13.55 |
96 |
27065 |
买入 |
| 09:36:00 |
13.55 |
51 |
27116 |
买入 |
| 09:36:03 |
13.54 |
14 |
27130 |
卖出 |
| 09:36:06 |
13.56 |
187 |
27317 |
买入 |
| 09:36:09 |
13.56 |
560 |
27877 |
卖出 |
| 09:36:12 |
13.56 |
110 |
27987 |
买入 |
| 09:36:15 |
13.56 |
30 |
28017 |
买入 |
| 09:36:18 |
13.56 |
8 |
28025 |
卖出 |
| 09:36:21 |
13.58 |
111 |
28136 |
买入 |
| 09:36:24 |
13.58 |
38 |
28174 |
买入 |
| 09:36:27 |
13.57 |
175 |
28349 |
卖出 |
| 09:36:30 |
13.56 |
18 |
28367 |
卖出 |
| 09:36:33 |
13.59 |
177 |
28544 |
买入 |
| 09:36:36 |
13.57 |
28 |
28572 |
卖出 |
| 09:36:39 |
13.57 |
148 |
28720 |
卖出 |
| 09:36:42 |
13.58 |
26 |
28746 |
买入 |
| 09:36:45 |
13.57 |
144 |
28890 |
卖出 |
| 09:36:48 |
13.62 |
1563 |
30453 |
买入 |
| 09:36:51 |
13.6 |
147 |
30600 |
卖出 |
| 09:36:54 |
13.64 |
28 |
30628 |
买入 |
| 09:36:57 |
13.63 |
9 |
30637 |
卖出 |
| 09:37:00 |
13.63 |
19 |
30656 |
卖出 |
| 09:37:03 |
13.64 |
130 |
30786 |
买入 |
| 09:37:06 |
13.64 |
53 |
30839 |
买入 |
| 09:37:09 |
13.68 |
286 |
31125 |
买入 |
| 09:37:12 |
13.7 |
127 |
31252 |
买入 |
| 09:37:15 |
13.7 |
134 |
31386 |
买入 |
| 09:37:18 |
13.69 |
75 |
31461 |
卖出 |
| 09:37:21 |
13.69 |
330 |
31791 |
卖出 |
| 09:37:24 |
13.68 |
436 |
32227 |
卖出 |
| 09:37:27 |
13.56 |
331 |
32558 |
卖出 |
| 09:37:30 |
13.65 |
19 |
32577 |
买入 |
| 09:37:33 |
13.65 |
592 |
33169 |
买入 |
| 09:37:36 |
13.69 |
1028 |
34197 |
买入 |
| 09:37:39 |
13.66 |
111 |
34308 |
卖出 |
| 09:37:42 |
13.7 |
121 |
34429 |
买入 |
| 09:37:45 |
13.68 |
8 |
34437 |
卖出 |
| 09:37:48 |
13.66 |
3 |
34440 |
卖出 |
| 09:37:51 |
13.68 |
42 |
34482 |
买入 |
| 09:37:54 |
13.66 |
81 |
34563 |
卖出 |
| 09:37:57 |
13.67 |
50 |
34613 |
买入 |
| 09:38:00 |
13.75 |
810 |
35423 |
买入 |
| 09:38:03 |
13.78 |
517 |
35940 |
买入 |
| 09:38:06 |
13.81 |
468 |
36408 |
买入 |
| 09:38:09 |
13.83 |
142 |
36550 |
买入 |
| 09:38:12 |
13.83 |
67 |
36617 |
买入 |
| 09:38:15 |
13.82 |
42 |
36659 |
卖出 |
| 09:38:18 |
13.83 |
137 |
36796 |
买入 |
| 09:38:21 |
13.82 |
132 |
36928 |
卖出 |
| 09:38:24 |
13.8 |
53 |
36981 |
卖出 |
| 09:38:27 |
13.81 |
14 |
36995 |
买入 |
| 09:38:30 |
13.85 |
996 |
37991 |
买入 |
| 09:38:33 |
13.87 |
10 |
38001 |
买入 |
| 09:38:36 |
13.84 |
76 |
38077 |
卖出 |
| 09:38:39 |
13.82 |
50 |
38127 |
卖出 |
| 09:38:42 |
13.83 |
53 |
38180 |
买入 |
| 09:38:45 |
13.82 |
95 |
38275 |
卖出 |
| 09:38:48 |
13.8 |
3 |
38278 |
卖出 |
| 09:38:51 |
13.82 |
278 |
38556 |
买入 |
| 09:38:54 |
13.81 |
256 |
38812 |
买入 |
| 09:38:57 |
13.78 |
175 |
38987 |
卖出 |
| 09:39:00 |
13.8 |
195 |
39182 |
买入 |
| 09:39:03 |
13.77 |
165 |
39347 |
卖出 |
| 09:39:06 |
13.74 |
366 |
39713 |
卖出 |
| 09:39:09 |
13.76 |
176 |
39889 |
买入 |
| 09:39:12 |
13.72 |
18 |
39907 |
卖出 |
| 09:39:15 |
13.74 |
15 |
39922 |
买入 |
| 09:39:18 |
13.76 |
221 |
40143 |
买入 |
| 09:39:21 |
13.68 |
1019 |
41162 |
卖出 |
| 09:39:24 |
13.72 |
30 |
41192 |
买入 |
| 09:39:27 |
13.67 |
108 |
41300 |
卖出 |
| 09:39:30 |
13.69 |
14 |
41314 |
买入 |
| 09:39:33 |
13.68 |
6 |
41320 |
卖出 |
| 09:39:36 |
13.69 |
7 |
41327 |
买入 |
| 09:39:39 |
13.69 |
49 |
41376 |
买入 |
| 09:39:42 |
13.69 |
12 |
41388 |
卖出 |
| 09:39:45 |
13.67 |
148 |
41536 |
卖出 |
| 09:39:48 |
13.76 |
917 |
42453 |
买入 |
| 09:39:51 |
13.73 |
102 |
42555 |
卖出 |
| 09:39:54 |
13.73 |
2 |
42557 |
卖出 |
| 09:39:57 |
13.75 |
13 |
42570 |
买入 |
| 09:40:00 |
13.75 |
23 |
42593 |
买入 |
| 09:40:03 |
13.73 |
14 |
42607 |
卖出 |
| 09:40:06 |
13.71 |
573 |
43180 |
卖出 |
| 09:40:09 |
13.67 |
76 |
43256 |
卖出 |
| 09:40:12 |
13.66 |
106 |
43362 |
卖出 |
| 09:40:15 |
13.64 |
83 |
43445 |
卖出 |
| 09:40:18 |
13.62 |
36 |
43481 |
卖出 |
| 09:40:21 |
13.65 |
1566 |
45047 |
买入 |
| 09:40:24 |
13.65 |
16 |
45063 |
卖出 |
| 09:40:27 |
13.65 |
2 |
45065 |
卖出 |
| 09:40:30 |
13.69 |
240 |
45305 |
买入 |
| 09:40:33 |
13.7 |
4 |
45309 |
买入 |
| 09:40:36 |
13.69 |
8 |
45317 |
卖出 |
| 09:40:42 |
13.74 |
121 |
45438 |
买入 |
| 09:40:45 |
13.74 |
131 |
45569 |
卖出 |
| 09:40:48 |
13.74 |
36 |
45605 |
卖出 |
| 09:40:51 |
13.74 |
68 |
45673 |
卖出 |
| 09:40:57 |
13.72 |
6 |
45679 |
卖出 |
| 09:41:00 |
13.71 |
26 |
45705 |
卖出 |
| 09:41:03 |
13.69 |
69 |
45774 |
卖出 |
| 09:41:06 |
13.7 |
28 |
45802 |
买入 |
| 09:41:09 |
13.7 |
296 |
46098 |
卖出 |
| 09:41:12 |
13.69 |
31 |
46129 |
卖出 |
| 09:41:15 |
13.69 |
231 |
46360 |
卖出 |
| 09:41:18 |
13.69 |
33 |
46393 |
卖出 |
| 09:41:21 |
13.69 |
15 |
46408 |
卖出 |
| 09:41:24 |
13.69 |
48 |
46456 |
卖出 |
| 09:41:27 |
13.68 |
7 |
46463 |
卖出 |
| 09:41:30 |
13.73 |
982 |
47445 |
买入 |
| 09:41:33 |
13.72 |
9 |
47454 |
卖出 |
| 09:41:36 |
13.72 |
3 |
47457 |
卖出 |
| 09:41:39 |
13.74 |
1 |
47458 |
买入 |
| 09:41:42 |
13.75 |
9 |
47467 |
买入 |
| 09:41:45 |
13.76 |
227 |
47694 |
买入 |
| 09:41:48 |
13.75 |
33 |
47727 |
卖出 |
| 09:41:51 |
13.75 |
9 |
47736 |
买入 |
| 09:41:54 |
13.75 |
40 |
47776 |
卖出 |
| 09:41:57 |
13.73 |
12 |
47788 |
卖出 |
| 09:42:00 |
13.76 |
82 |
47870 |
买入 |
| 09:42:03 |
13.69 |
972 |
48842 |
卖出 |
| 09:42:06 |
13.68 |
65 |
48907 |
卖出 |
| 09:42:09 |
13.68 |
61 |
48968 |
卖出 |
| 09:42:12 |
13.66 |
144 |
49112 |
卖出 |
| 09:42:15 |
13.68 |
81 |
49193 |
买入 |
| 09:42:18 |
13.64 |
2 |
49195 |
卖出 |
| 09:42:21 |
13.66 |
30 |
49225 |
买入 |
| 09:42:24 |
13.63 |
204 |
49429 |
卖出 |
| 09:42:27 |
13.63 |
34 |
49463 |
卖出 |
| 09:42:30 |
13.62 |
79 |
49542 |
卖出 |
| 09:42:33 |
13.63 |
22 |
49564 |
买入 |
| 09:42:36 |
13.7 |
1098 |
50662 |
买入 |
| 09:42:39 |
13.7 |
62 |
50724 |
卖出 |
| 09:42:42 |
13.71 |
170 |
50894 |
买入 |
| 09:42:45 |
13.7 |
39 |
50933 |
卖出 |
| 09:42:48 |
13.72 |
220 |
51153 |
买入 |