烽火通信[600498]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
14.59 |
8 |
8 |
集合竞价 |
| 09:15:05 |
14.58 |
28 |
28 |
集合竞价 |
| 09:15:08 |
14.6 |
118 |
118 |
集合竞价 |
| 09:15:11 |
14.6 |
418 |
418 |
集合竞价 |
| 09:15:14 |
14.6 |
418 |
418 |
集合竞价 |
| 09:15:29 |
14.6 |
423 |
423 |
集合竞价 |
| 09:15:41 |
14.6 |
423 |
423 |
集合竞价 |
| 09:16:05 |
14.6 |
429 |
429 |
集合竞价 |
| 09:16:11 |
14.6 |
429 |
429 |
集合竞价 |
| 09:16:20 |
14.59 |
439 |
439 |
集合竞价 |
| 09:16:23 |
14.59 |
439 |
439 |
集合竞价 |
| 09:16:50 |
14.59 |
439 |
439 |
集合竞价 |
| 09:17:08 |
14.59 |
439 |
439 |
集合竞价 |
| 09:17:59 |
14.59 |
439 |
439 |
集合竞价 |
| 09:19:41 |
14.59 |
439 |
439 |
集合竞价 |
| 09:19:50 |
14.59 |
507 |
507 |
集合竞价 |
| 09:19:59 |
14.59 |
507 |
507 |
集合竞价 |
| 09:20:02 |
14.59 |
507 |
507 |
集合竞价 |
| 09:20:41 |
14.59 |
510 |
510 |
集合竞价 |
| 09:20:53 |
14.59 |
513 |
513 |
集合竞价 |
| 09:20:56 |
14.59 |
513 |
513 |
集合竞价 |
| 09:21:23 |
14.59 |
516 |
516 |
集合竞价 |
| 09:21:44 |
14.59 |
516 |
516 |
集合竞价 |
| 09:22:02 |
14.59 |
517 |
517 |
集合竞价 |
| 09:22:05 |
14.6 |
945 |
945 |
集合竞价 |
| 09:22:20 |
14.6 |
945 |
945 |
集合竞价 |
| 09:22:23 |
14.6 |
945 |
945 |
集合竞价 |
| 09:22:38 |
14.6 |
945 |
945 |
集合竞价 |
| 09:22:53 |
14.6 |
960 |
960 |
集合竞价 |
| 09:23:05 |
14.6 |
962 |
962 |
集合竞价 |
| 09:23:17 |
14.6 |
963 |
963 |
集合竞价 |
| 09:23:26 |
14.59 |
1072 |
1072 |
集合竞价 |
| 09:23:47 |
14.59 |
1092 |
1092 |
集合竞价 |
| 09:23:50 |
14.59 |
1092 |
1092 |
集合竞价 |
| 09:23:53 |
14.59 |
1092 |
1092 |
集合竞价 |
| 09:24:02 |
14.59 |
1092 |
1092 |
集合竞价 |
| 09:24:14 |
14.59 |
1093 |
1093 |
集合竞价 |
| 09:24:20 |
14.59 |
1093 |
1093 |
集合竞价 |
| 09:24:23 |
14.59 |
1093 |
1093 |
集合竞价 |
| 09:24:26 |
14.59 |
1093 |
1093 |
集合竞价 |
| 09:24:29 |
14.59 |
1093 |
1093 |
集合竞价 |
| 09:24:44 |
14.59 |
1108 |
1108 |
集合竞价 |
| 09:24:50 |
14.59 |
1108 |
1108 |
集合竞价 |
| 09:24:53 |
14.59 |
1143 |
1143 |
集合竞价 |
| 09:24:56 |
14.59 |
1476 |
1476 |
集合竞价 |
| 09:24:59 |
14.59 |
1576 |
1576 |
集合竞价 |
| 09:25:04 |
14.59 |
1578 |
3154 |
买入 |
| 09:30:02 |
14.57 |
64 |
3218 |
卖出 |
| 09:30:05 |
14.58 |
13 |
3231 |
买入 |
| 09:30:08 |
14.59 |
85 |
3316 |
买入 |
| 09:30:11 |
14.57 |
66 |
3382 |
卖出 |
| 09:30:14 |
14.59 |
113 |
3495 |
买入 |
| 09:30:17 |
14.57 |
93 |
3588 |
买入 |
| 09:30:20 |
14.54 |
29 |
3617 |
卖出 |
| 09:30:23 |
14.55 |
5 |
3622 |
买入 |
| 09:30:26 |
14.57 |
17 |
3639 |
买入 |
| 09:30:29 |
14.58 |
58 |
3697 |
买入 |
| 09:30:32 |
14.55 |
103 |
3800 |
卖出 |
| 09:30:35 |
14.55 |
11 |
3811 |
卖出 |
| 09:30:38 |
14.58 |
23 |
3834 |
买入 |
| 09:30:41 |
14.59 |
17 |
3851 |
买入 |
| 09:30:44 |
14.59 |
57 |
3908 |
买入 |
| 09:30:47 |
14.58 |
62 |
3970 |
卖出 |
| 09:30:50 |
14.59 |
8 |
3978 |
买入 |
| 09:30:53 |
14.58 |
85 |
4063 |
卖出 |
| 09:30:56 |
14.59 |
24 |
4087 |
买入 |
| 09:30:59 |
14.59 |
33 |
4120 |
买入 |
| 09:31:02 |
14.58 |
23 |
4143 |
卖出 |
| 09:31:05 |
14.58 |
15 |
4158 |
买入 |
| 09:31:08 |
14.59 |
47 |
4205 |
买入 |
| 09:31:11 |
14.59 |
424 |
4629 |
买入 |
| 09:31:14 |
14.58 |
30 |
4659 |
卖出 |
| 09:31:17 |
14.58 |
36 |
4695 |
买入 |
| 09:31:20 |
14.58 |
88 |
4783 |
买入 |
| 09:31:23 |
14.59 |
19 |
4802 |
买入 |
| 09:31:26 |
14.59 |
5 |
4807 |
买入 |
| 09:31:29 |
14.59 |
6 |
4813 |
买入 |
| 09:31:32 |
14.6 |
37 |
4850 |
买入 |
| 09:31:35 |
14.6 |
2 |
4852 |
买入 |
| 09:31:38 |
14.6 |
17 |
4869 |
买入 |
| 09:31:41 |
14.6 |
11 |
4880 |
买入 |
| 09:31:44 |
14.6 |
175 |
5055 |
买入 |
| 09:31:47 |
14.6 |
70 |
5125 |
买入 |
| 09:31:50 |
14.6 |
71 |
5196 |
买入 |
| 09:31:53 |
14.6 |
39 |
5235 |
买入 |
| 09:31:59 |
14.6 |
232 |
5467 |
买入 |
| 09:32:02 |
14.58 |
311 |
5778 |
卖出 |
| 09:32:05 |
14.6 |
738 |
6516 |
买入 |
| 09:32:08 |
14.6 |
42 |
6558 |
买入 |
| 09:32:11 |
14.61 |
1206 |
7764 |
买入 |
| 09:32:14 |
14.62 |
7 |
7771 |
买入 |
| 09:32:17 |
14.61 |
11 |
7782 |
卖出 |
| 09:32:23 |
14.63 |
19 |
7801 |
买入 |
| 09:32:26 |
14.64 |
108 |
7909 |
买入 |
| 09:32:29 |
14.64 |
10 |
7919 |
买入 |
| 09:32:32 |
14.65 |
32 |
7951 |
买入 |
| 09:32:38 |
14.64 |
37 |
7988 |
卖出 |
| 09:32:41 |
14.63 |
115 |
8103 |
卖出 |
| 09:32:44 |
14.63 |
100 |
8203 |
买入 |
| 09:32:47 |
14.64 |
30 |
8233 |
买入 |
| 09:32:50 |
14.64 |
89 |
8322 |
买入 |
| 09:32:53 |
14.64 |
80 |
8402 |
买入 |
| 09:32:56 |
14.63 |
330 |
8732 |
卖出 |
| 09:32:59 |
14.64 |
95 |
8827 |
买入 |
| 09:33:02 |
14.64 |
75 |
8902 |
买入 |
| 09:33:05 |
14.65 |
6 |
8908 |
买入 |
| 09:33:08 |
14.65 |
2 |
8910 |
买入 |
| 09:33:11 |
14.65 |
43 |
8953 |
买入 |
| 09:33:14 |
14.65 |
49 |
9002 |
买入 |
| 09:33:17 |
14.65 |
48 |
9050 |
买入 |
| 09:33:20 |
14.65 |
17 |
9067 |
买入 |
| 09:33:23 |
14.63 |
119 |
9186 |
卖出 |
| 09:33:26 |
14.65 |
7 |
9193 |
买入 |
| 09:33:29 |
14.65 |
21 |
9214 |
买入 |
| 09:33:32 |
14.65 |
37 |
9251 |
买入 |
| 09:33:35 |
14.65 |
164 |
9415 |
买入 |
| 09:33:38 |
14.65 |
13 |
9428 |
买入 |
| 09:33:41 |
14.65 |
23 |
9451 |
买入 |
| 09:33:44 |
14.66 |
66 |
9517 |
买入 |
| 09:33:47 |
14.66 |
4 |
9521 |
买入 |
| 09:33:50 |
14.66 |
11 |
9532 |
买入 |
| 09:33:53 |
14.65 |
20 |
9552 |
卖出 |
| 09:33:56 |
14.64 |
52 |
9604 |
卖出 |
| 09:33:59 |
14.65 |
32 |
9636 |
买入 |
| 09:34:02 |
14.65 |
34 |
9670 |
买入 |
| 09:34:05 |
14.65 |
75 |
9745 |
买入 |
| 09:34:08 |
14.65 |
3 |
9748 |
买入 |
| 09:34:11 |
14.65 |
52 |
9800 |
买入 |
| 09:34:14 |
14.65 |
8 |
9808 |
买入 |
| 09:34:17 |
14.64 |
18 |
9826 |
卖出 |
| 09:34:20 |
14.65 |
21 |
9847 |
买入 |
| 09:34:23 |
14.65 |
4 |
9851 |
买入 |
| 09:34:26 |
14.65 |
103 |
9954 |
买入 |
| 09:34:29 |
14.65 |
210 |
10164 |
买入 |
| 09:34:32 |
14.65 |
27 |
10191 |
买入 |
| 09:34:35 |
14.64 |
29 |
10220 |
卖出 |
| 09:34:38 |
14.64 |
1 |
10221 |
买入 |
| 09:34:41 |
14.64 |
1 |
10222 |
买入 |
| 09:34:44 |
14.64 |
1 |
10223 |
买入 |
| 09:34:47 |
14.63 |
26 |
10249 |
卖出 |
| 09:34:50 |
14.64 |
133 |
10382 |
买入 |
| 09:34:53 |
14.64 |
13 |
10395 |
买入 |
| 09:34:59 |
14.64 |
148 |
10543 |
买入 |
| 09:35:02 |
14.61 |
470 |
11013 |
卖出 |
| 09:35:05 |
14.62 |
125 |
11138 |
买入 |
| 09:35:08 |
14.63 |
5 |
11143 |
买入 |
| 09:35:11 |
14.64 |
4 |
11147 |
买入 |
| 09:35:14 |
14.63 |
120 |
11267 |
卖出 |
| 09:35:17 |
14.64 |
73 |
11340 |
买入 |
| 09:35:20 |
14.63 |
15 |
11355 |
卖出 |
| 09:35:23 |
14.63 |
10 |
11365 |
买入 |
| 09:35:26 |
14.64 |
22 |
11387 |
买入 |
| 09:35:29 |
14.63 |
11 |
11398 |
卖出 |
| 09:35:32 |
14.63 |
1 |
11399 |
买入 |
| 09:35:38 |
14.63 |
26 |
11425 |
买入 |
| 09:35:44 |
14.63 |
147 |
11572 |
买入 |
| 09:35:47 |
14.63 |
25 |
11597 |
卖出 |
| 09:35:50 |
14.64 |
2 |
11599 |
买入 |
| 09:35:53 |
14.64 |
110 |
11709 |
买入 |
| 09:35:56 |
14.63 |
74 |
11783 |
卖出 |
| 09:35:59 |
14.63 |
34 |
11817 |
买入 |
| 09:36:02 |
14.63 |
15 |
11832 |
买入 |
| 09:36:05 |
14.63 |
26 |
11858 |
买入 |
| 09:36:08 |
14.63 |
108 |
11966 |
买入 |
| 09:36:11 |
14.64 |
61 |
12027 |
买入 |
| 09:36:14 |
14.64 |
3 |
12030 |
买入 |
| 09:36:17 |
14.63 |
3 |
12033 |
卖出 |
| 09:36:20 |
14.64 |
39 |
12072 |
买入 |
| 09:36:23 |
14.64 |
59 |
12131 |
买入 |
| 09:36:26 |
14.64 |
5 |
12136 |
买入 |
| 09:36:32 |
14.64 |
105 |
12241 |
买入 |
| 09:36:35 |
14.64 |
15 |
12256 |
买入 |
| 09:36:38 |
14.64 |
14 |
12270 |
买入 |
| 09:36:41 |
14.64 |
32 |
12302 |
买入 |
| 09:36:44 |
14.64 |
2 |
12304 |
买入 |
| 09:36:47 |
14.63 |
101 |
12405 |
卖出 |
| 09:36:50 |
14.64 |
9 |
12414 |
买入 |
| 09:36:59 |
14.63 |
1 |
12415 |
卖出 |
| 09:37:02 |
14.64 |
53 |
12468 |
买入 |
| 09:37:05 |
14.64 |
21 |
12489 |
买入 |
| 09:37:08 |
14.64 |
16 |
12505 |
买入 |
| 09:37:11 |
14.64 |
98 |
12603 |
买入 |
| 09:37:14 |
14.65 |
22 |
12625 |
买入 |
| 09:37:20 |
14.65 |
6 |
12631 |
买入 |
| 09:37:23 |
14.65 |
48 |
12679 |
买入 |
| 09:37:26 |
14.65 |
46 |
12725 |
买入 |
| 09:37:29 |
14.65 |
14 |
12739 |
买入 |
| 09:37:38 |
14.64 |
35 |
12774 |
卖出 |
| 09:37:41 |
14.64 |
26 |
12800 |
卖出 |
| 09:37:44 |
14.65 |
13 |
12813 |
买入 |
| 09:37:47 |
14.64 |
50 |
12863 |
卖出 |
| 09:37:50 |
14.64 |
17 |
12880 |
买入 |
| 09:37:53 |
14.65 |
121 |
13001 |
买入 |
| 09:37:56 |
14.65 |
4 |
13005 |
买入 |
| 09:37:59 |
14.65 |
209 |
13214 |
买入 |
| 09:38:02 |
14.65 |
23 |
13237 |
买入 |
| 09:38:05 |
14.65 |
1 |
13238 |
买入 |
| 09:38:11 |
14.65 |
126 |
13364 |
买入 |
| 09:38:14 |
14.65 |
32 |
13396 |
买入 |
| 09:38:17 |
14.65 |
63 |
13459 |
买入 |
| 09:38:20 |
14.65 |
3 |
13462 |
买入 |
| 09:38:23 |
14.65 |
2 |
13464 |
买入 |
| 09:38:26 |
14.64 |
4 |
13468 |
卖出 |
| 09:38:29 |
14.65 |
18 |
13486 |
买入 |
| 09:38:32 |
14.64 |
70 |
13556 |
卖出 |
| 09:38:35 |
14.64 |
10 |
13566 |
卖出 |
| 09:38:38 |
14.63 |
128 |
13694 |
卖出 |
| 09:38:41 |
14.64 |
9 |
13703 |
买入 |
| 09:38:44 |
14.64 |
1 |
13704 |
买入 |
| 09:38:47 |
14.65 |
94 |
13798 |
买入 |
| 09:38:50 |
14.64 |
21 |
13819 |
卖出 |
| 09:38:53 |
14.64 |
24 |
13843 |
卖出 |
| 09:38:56 |
14.64 |
8 |
13851 |
卖出 |
| 09:38:59 |
14.65 |
15 |
13866 |
买入 |
| 09:39:02 |
14.65 |
37 |
13903 |
买入 |
| 09:39:05 |
14.63 |
183 |
14086 |
卖出 |
| 09:39:08 |
14.65 |
153 |
14239 |
买入 |
| 09:39:11 |
14.64 |
10 |
14249 |
买入 |
| 09:39:17 |
14.64 |
6 |
14255 |
买入 |
| 09:39:20 |
14.64 |
4 |
14259 |
买入 |
| 09:39:26 |
14.63 |
176 |
14435 |
卖出 |
| 09:39:29 |
14.63 |
28 |
14463 |
卖出 |
| 09:39:35 |
14.62 |
36 |
14499 |
卖出 |
| 09:39:38 |
14.61 |
13 |
14512 |
卖出 |
| 09:39:41 |
14.61 |
16 |
14528 |
卖出 |
| 09:39:44 |
14.61 |
96 |
14624 |
卖出 |
| 09:39:47 |
14.61 |
2 |
14626 |
买入 |
| 09:39:50 |
14.6 |
13 |
14639 |
卖出 |
| 09:39:53 |
14.6 |
28 |
14667 |
卖出 |
| 09:39:56 |
14.6 |
127 |
14794 |
卖出 |
| 09:39:59 |
14.6 |
79 |
14873 |
卖出 |
| 09:40:05 |
14.6 |
97 |
14970 |
买入 |
| 09:40:08 |
14.59 |
52 |
15022 |
卖出 |
| 09:40:11 |
14.6 |
12 |
15034 |
买入 |
| 09:40:17 |
14.59 |
38 |
15072 |
卖出 |
| 09:40:20 |
14.6 |
2 |
15074 |
买入 |
| 09:40:23 |
14.59 |
11 |
15085 |
卖出 |
| 09:40:26 |
14.6 |
6 |
15091 |
买入 |
| 09:40:29 |
14.6 |
31 |
15122 |
买入 |
| 09:40:32 |
14.6 |
1 |
15123 |
买入 |
| 09:40:35 |
14.6 |
11 |
15134 |
买入 |
| 09:40:41 |
14.6 |
14 |
15148 |
买入 |
| 09:40:44 |
14.59 |
94 |
15242 |
卖出 |
| 09:40:47 |
14.6 |
30 |
15272 |
买入 |
| 09:40:50 |
14.59 |
39 |
15311 |
卖出 |
| 09:40:53 |
14.59 |
4 |
15315 |
买入 |
| 09:40:56 |
14.6 |
13 |
15328 |
买入 |
| 09:41:05 |
14.58 |
32 |
15360 |
卖出 |
| 09:41:08 |
14.58 |
10 |
15370 |
卖出 |
| 09:41:11 |
14.59 |
251 |
15621 |
买入 |
| 09:41:14 |
14.59 |
19 |
15640 |
买入 |
| 09:41:20 |
14.59 |
11 |
15651 |
买入 |
| 09:41:26 |
14.59 |
10 |
15661 |
买入 |
| 09:41:29 |
14.59 |
4 |
15665 |
买入 |
| 09:41:32 |
14.59 |
8 |
15673 |
买入 |
| 09:41:38 |
14.58 |
4 |
15677 |
卖出 |
| 09:41:41 |
14.59 |
2 |
15679 |
买入 |
| 09:41:44 |
14.58 |
98 |
15777 |
卖出 |
| 09:41:47 |
14.59 |
8 |
15785 |
买入 |
| 09:41:50 |
14.59 |
4 |
15789 |
买入 |
| 09:41:53 |
14.59 |
13 |
15802 |
买入 |
| 09:41:59 |
14.58 |
5 |
15807 |
卖出 |
| 09:42:02 |
14.59 |
1 |
15808 |
买入 |
| 09:42:05 |
14.58 |
4 |
15812 |
卖出 |
| 09:42:08 |
14.58 |
262 |
16074 |
卖出 |
| 09:42:11 |
14.58 |
479 |
16553 |
卖出 |
| 09:42:17 |
14.57 |
25 |
16578 |
卖出 |
| 09:42:26 |
14.56 |
37 |
16615 |
卖出 |
| 09:42:29 |
14.56 |
15 |
16630 |
买入 |
| 09:42:35 |
14.56 |
16 |
16646 |
买入 |
| 09:42:38 |
14.56 |
4 |
16650 |
买入 |
| 09:42:41 |
14.55 |
217 |
16867 |
卖出 |
| 09:42:44 |
14.55 |
1 |
16868 |
买入 |
| 09:42:47 |
14.54 |
4 |
16872 |
卖出 |
| 09:42:50 |
14.55 |
63 |
16935 |
买入 |
| 09:42:53 |
14.55 |
22 |
16957 |
买入 |
| 09:42:56 |
14.55 |
21 |
16978 |
买入 |
| 09:42:59 |
14.54 |
77 |
17055 |
卖出 |
| 09:43:02 |
14.55 |
13 |
17068 |
买入 |
| 09:43:08 |
14.55 |
1 |
17069 |
买入 |
| 09:43:11 |
14.54 |
59 |
17128 |
卖出 |
| 09:43:14 |
14.54 |
6 |
17134 |
卖出 |
| 09:43:17 |
14.55 |
27 |
17161 |
买入 |
| 09:43:20 |
14.54 |
5 |
17166 |
卖出 |
| 09:43:23 |
14.55 |
44 |
17210 |
买入 |
| 09:43:29 |
14.55 |
304 |
17514 |
买入 |
| 09:43:32 |
14.55 |
68 |
17582 |
买入 |
| 09:43:35 |
14.55 |
117 |
17699 |
买入 |
| 09:43:41 |
14.55 |
219 |
17918 |
买入 |
| 09:43:44 |
14.54 |
12 |
17930 |
卖出 |
| 09:43:47 |
14.55 |
16 |
17946 |
买入 |
| 09:43:50 |
14.55 |
200 |
18146 |
买入 |
| 09:43:53 |
14.54 |
162 |
18308 |
卖出 |
| 09:43:56 |
14.55 |
363 |
18671 |
买入 |
| 09:43:59 |
14.55 |
37 |
18708 |
买入 |
| 09:44:02 |
14.54 |
148 |
18856 |
卖出 |
| 09:44:05 |
14.55 |
24 |
18880 |
买入 |
| 09:44:08 |
14.54 |
8 |
18888 |
卖出 |
| 09:44:11 |
14.54 |
9 |
18897 |
卖出 |
| 09:44:14 |
14.54 |
5 |
18902 |
卖出 |