新疆火炬[603080]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.31 |
1 |
1 |
集合竞价 |
| 09:15:10 |
13.32 |
1 |
1 |
集合竞价 |
| 09:15:16 |
13.31 |
1 |
1 |
集合竞价 |
| 09:16:46 |
13.3 |
1 |
1 |
集合竞价 |
| 09:17:19 |
13.33 |
27 |
27 |
集合竞价 |
| 09:17:55 |
13.33 |
34 |
34 |
集合竞价 |
| 09:18:28 |
13.35 |
27 |
27 |
集合竞价 |
| 09:18:55 |
13.31 |
8 |
8 |
集合竞价 |
| 09:19:34 |
13.31 |
8 |
8 |
集合竞价 |
| 09:20:25 |
13.31 |
9 |
9 |
集合竞价 |
| 09:21:46 |
13.3 |
12 |
12 |
集合竞价 |
| 09:22:28 |
13.3 |
17 |
17 |
集合竞价 |
| 09:22:37 |
13.3 |
17 |
17 |
集合竞价 |
| 09:23:04 |
13.3 |
37 |
37 |
集合竞价 |
| 09:23:25 |
13.31 |
49 |
49 |
集合竞价 |
| 09:23:31 |
13.3 |
57 |
57 |
集合竞价 |
| 09:23:37 |
13.31 |
69 |
69 |
集合竞价 |
| 09:23:40 |
13.3 |
77 |
77 |
集合竞价 |
| 09:24:01 |
13.3 |
77 |
77 |
集合竞价 |
| 09:24:10 |
13.3 |
80 |
80 |
集合竞价 |
| 09:24:25 |
13.3 |
80 |
80 |
集合竞价 |
| 09:24:37 |
13.3 |
80 |
80 |
集合竞价 |
| 09:24:40 |
13.3 |
80 |
80 |
集合竞价 |
| 09:24:46 |
13.3 |
80 |
80 |
集合竞价 |
| 09:24:49 |
13.3 |
90 |
90 |
集合竞价 |
| 09:24:58 |
13.3 |
90 |
90 |
集合竞价 |
| 09:25:01 |
13.3 |
107 |
107 |
集合竞价 |
| 09:25:06 |
13.3 |
107 |
214 |
买入 |
| 09:30:01 |
13.28 |
8 |
222 |
卖出 |
| 09:30:04 |
13.29 |
150 |
372 |
卖出 |
| 09:30:10 |
13.27 |
8 |
380 |
买入 |
| 09:30:13 |
13.28 |
161 |
541 |
买入 |
| 09:30:16 |
13.27 |
41 |
582 |
卖出 |
| 09:30:19 |
13.23 |
18 |
600 |
卖出 |
| 09:30:22 |
13.26 |
12 |
612 |
买入 |
| 09:30:34 |
13.29 |
51 |
663 |
买入 |
| 09:30:40 |
13.25 |
7 |
670 |
卖出 |
| 09:30:43 |
13.25 |
3 |
673 |
卖出 |
| 09:30:46 |
13.25 |
4 |
677 |
买入 |
| 09:30:52 |
13.24 |
3 |
680 |
卖出 |
| 09:30:55 |
13.24 |
2 |
682 |
卖出 |
| 09:30:58 |
13.24 |
13 |
695 |
卖出 |
| 09:31:01 |
13.24 |
2 |
697 |
卖出 |
| 09:31:04 |
13.24 |
4 |
701 |
卖出 |
| 09:31:19 |
13.25 |
10 |
711 |
买入 |
| 09:31:28 |
13.27 |
4 |
715 |
买入 |
| 09:31:34 |
13.26 |
31 |
746 |
卖出 |
| 09:31:37 |
13.25 |
1 |
747 |
卖出 |
| 09:31:40 |
13.25 |
1 |
748 |
卖出 |
| 09:31:43 |
13.25 |
14 |
762 |
卖出 |
| 09:31:46 |
13.26 |
34 |
796 |
买入 |
| 09:31:49 |
13.25 |
45 |
841 |
卖出 |
| 09:31:52 |
13.24 |
8 |
849 |
卖出 |
| 09:31:55 |
13.25 |
2 |
851 |
买入 |
| 09:31:58 |
13.25 |
8 |
859 |
买入 |
| 09:32:01 |
13.25 |
6 |
865 |
买入 |
| 09:32:04 |
13.25 |
4 |
869 |
买入 |
| 09:32:07 |
13.24 |
2 |
871 |
卖出 |
| 09:32:16 |
13.24 |
60 |
931 |
卖出 |
| 09:32:19 |
13.23 |
2 |
933 |
卖出 |
| 09:32:22 |
13.23 |
48 |
981 |
卖出 |
| 09:32:28 |
13.24 |
2 |
983 |
卖出 |
| 09:32:31 |
13.24 |
8 |
991 |
卖出 |
| 09:32:34 |
13.25 |
20 |
1011 |
买入 |
| 09:32:40 |
13.25 |
1 |
1012 |
买入 |
| 09:32:43 |
13.25 |
5 |
1017 |
买入 |
| 09:32:49 |
13.26 |
1 |
1018 |
卖出 |
| 09:32:52 |
13.27 |
4 |
1022 |
买入 |
| 09:32:55 |
13.27 |
5 |
1027 |
卖出 |
| 09:32:58 |
13.27 |
1 |
1028 |
卖出 |
| 09:33:01 |
13.28 |
21 |
1049 |
买入 |
| 09:33:04 |
13.28 |
3 |
1052 |
买入 |
| 09:33:13 |
13.28 |
10 |
1062 |
卖出 |
| 09:33:16 |
13.28 |
7 |
1069 |
卖出 |
| 09:33:19 |
13.28 |
11 |
1080 |
卖出 |
| 09:33:22 |
13.28 |
12 |
1092 |
卖出 |
| 09:33:25 |
13.28 |
14 |
1106 |
卖出 |
| 09:33:28 |
13.27 |
2 |
1108 |
卖出 |
| 09:33:31 |
13.27 |
5 |
1113 |
卖出 |
| 09:33:34 |
13.27 |
66 |
1179 |
卖出 |
| 09:33:43 |
13.26 |
5 |
1184 |
买入 |
| 09:33:46 |
13.27 |
8 |
1192 |
买入 |
| 09:33:49 |
13.27 |
1 |
1193 |
买入 |
| 09:33:55 |
13.27 |
19 |
1212 |
买入 |
| 09:34:04 |
13.27 |
2 |
1214 |
买入 |
| 09:34:10 |
13.27 |
14 |
1228 |
买入 |
| 09:34:13 |
13.27 |
37 |
1265 |
卖出 |
| 09:34:16 |
13.27 |
3 |
1268 |
卖出 |
| 09:34:19 |
13.28 |
1 |
1269 |
买入 |
| 09:34:22 |
13.28 |
1 |
1270 |
卖出 |
| 09:34:40 |
13.28 |
8 |
1278 |
卖出 |
| 09:34:46 |
13.29 |
44 |
1322 |
买入 |
| 09:34:55 |
13.29 |
1 |
1323 |
卖出 |
| 09:34:58 |
13.29 |
2 |
1325 |
卖出 |
| 09:35:01 |
13.27 |
244 |
1569 |
卖出 |
| 09:35:04 |
13.28 |
108 |
1677 |
买入 |
| 09:35:07 |
13.27 |
5 |
1682 |
卖出 |
| 09:35:10 |
13.27 |
1 |
1683 |
卖出 |
| 09:35:16 |
13.27 |
5 |
1688 |
买入 |
| 09:35:31 |
13.27 |
14 |
1702 |
买入 |
| 09:35:34 |
13.26 |
52 |
1754 |
卖出 |
| 09:35:37 |
13.26 |
4 |
1758 |
卖出 |
| 09:35:46 |
13.26 |
1 |
1759 |
卖出 |
| 09:35:49 |
13.27 |
98 |
1857 |
买入 |
| 09:35:52 |
13.26 |
8 |
1865 |
卖出 |
| 09:35:55 |
13.27 |
7 |
1872 |
买入 |
| 09:35:58 |
13.26 |
2 |
1874 |
卖出 |
| 09:36:01 |
13.27 |
35 |
1909 |
买入 |
| 09:36:04 |
13.27 |
40 |
1949 |
卖出 |
| 09:36:07 |
13.27 |
49 |
1998 |
卖出 |
| 09:36:10 |
13.27 |
68 |
2066 |
卖出 |
| 09:36:13 |
13.27 |
41 |
2107 |
卖出 |
| 09:36:16 |
13.25 |
25 |
2132 |
卖出 |
| 09:36:22 |
13.26 |
1 |
2133 |
卖出 |
| 09:36:25 |
13.25 |
24 |
2157 |
卖出 |
| 09:36:34 |
13.26 |
12 |
2169 |
卖出 |
| 09:36:43 |
13.26 |
120 |
2289 |
卖出 |
| 09:36:46 |
13.25 |
1 |
2290 |
卖出 |
| 09:36:55 |
13.25 |
13 |
2303 |
卖出 |
| 09:36:58 |
13.26 |
3 |
2306 |
买入 |
| 09:37:01 |
13.26 |
11 |
2317 |
买入 |
| 09:37:07 |
13.26 |
2 |
2319 |
买入 |
| 09:37:10 |
13.26 |
30 |
2349 |
卖出 |
| 09:37:13 |
13.26 |
8 |
2357 |
卖出 |
| 09:37:16 |
13.26 |
12 |
2369 |
卖出 |
| 09:37:19 |
13.26 |
7 |
2376 |
卖出 |
| 09:37:22 |
13.26 |
84 |
2460 |
卖出 |
| 09:37:25 |
13.26 |
55 |
2515 |
买入 |
| 09:37:28 |
13.26 |
7 |
2522 |
买入 |
| 09:37:34 |
13.27 |
8 |
2530 |
买入 |
| 09:37:37 |
13.26 |
10 |
2540 |
卖出 |
| 09:37:40 |
13.26 |
1 |
2541 |
卖出 |
| 09:37:46 |
13.26 |
1 |
2542 |
卖出 |
| 09:37:55 |
13.26 |
2 |
2544 |
卖出 |
| 09:37:58 |
13.27 |
9 |
2553 |
买入 |
| 09:38:01 |
13.27 |
2 |
2555 |
卖出 |
| 09:38:04 |
13.27 |
16 |
2571 |
卖出 |
| 09:38:07 |
13.26 |
28 |
2599 |
卖出 |
| 09:38:10 |
13.26 |
9 |
2608 |
卖出 |
| 09:38:13 |
13.26 |
10 |
2618 |
卖出 |
| 09:38:16 |
13.26 |
9 |
2627 |
卖出 |
| 09:38:19 |
13.26 |
1 |
2628 |
卖出 |
| 09:38:22 |
13.26 |
7 |
2635 |
卖出 |
| 09:38:28 |
13.27 |
5 |
2640 |
买入 |
| 09:38:31 |
13.26 |
132 |
2772 |
卖出 |
| 09:38:34 |
13.25 |
2 |
2774 |
卖出 |
| 09:38:37 |
13.26 |
9 |
2783 |
买入 |
| 09:38:43 |
13.25 |
1 |
2784 |
卖出 |
| 09:38:46 |
13.26 |
9 |
2793 |
买入 |
| 09:38:49 |
13.26 |
5 |
2798 |
卖出 |
| 09:38:52 |
13.25 |
29 |
2827 |
卖出 |
| 09:38:55 |
13.25 |
66 |
2893 |
卖出 |
| 09:38:58 |
13.24 |
65 |
2958 |
卖出 |
| 09:39:01 |
13.24 |
8 |
2966 |
卖出 |
| 09:39:04 |
13.24 |
1 |
2967 |
卖出 |
| 09:39:07 |
13.24 |
25 |
2992 |
卖出 |
| 09:39:10 |
13.24 |
46 |
3038 |
卖出 |
| 09:39:13 |
13.24 |
44 |
3082 |
卖出 |
| 09:39:16 |
13.25 |
23 |
3105 |
买入 |
| 09:39:19 |
13.25 |
41 |
3146 |
卖出 |
| 09:39:22 |
13.24 |
12 |
3158 |
卖出 |
| 09:39:25 |
13.24 |
4 |
3162 |
卖出 |
| 09:39:31 |
13.24 |
1 |
3163 |
卖出 |
| 09:39:34 |
13.24 |
11 |
3174 |
卖出 |
| 09:39:40 |
13.24 |
44 |
3218 |
卖出 |
| 09:39:43 |
13.25 |
6 |
3224 |
买入 |
| 09:39:46 |
13.24 |
13 |
3237 |
卖出 |
| 09:39:49 |
13.24 |
2 |
3239 |
卖出 |
| 09:39:52 |
13.25 |
3 |
3242 |
买入 |
| 09:39:55 |
13.24 |
179 |
3421 |
卖出 |
| 09:39:58 |
13.24 |
13 |
3434 |
买入 |
| 09:40:04 |
13.23 |
2 |
3436 |
卖出 |
| 09:40:07 |
13.23 |
23 |
3459 |
卖出 |
| 09:40:10 |
13.23 |
17 |
3476 |
卖出 |
| 09:40:13 |
13.23 |
5 |
3481 |
卖出 |
| 09:40:16 |
13.24 |
19 |
3500 |
买入 |
| 09:40:22 |
13.24 |
2 |
3502 |
卖出 |
| 09:40:28 |
13.25 |
21 |
3523 |
买入 |
| 09:40:34 |
13.26 |
2 |
3525 |
买入 |
| 09:40:40 |
13.26 |
3 |
3528 |
买入 |
| 09:40:43 |
13.25 |
105 |
3633 |
卖出 |
| 09:41:01 |
13.25 |
1 |
3634 |
卖出 |
| 09:41:04 |
13.25 |
33 |
3667 |
卖出 |
| 09:41:07 |
13.25 |
45 |
3712 |
卖出 |
| 09:41:10 |
13.24 |
4 |
3716 |
卖出 |
| 09:41:16 |
13.25 |
10 |
3726 |
买入 |
| 09:41:25 |
13.25 |
1 |
3727 |
买入 |
| 09:41:28 |
13.25 |
13 |
3740 |
买入 |
| 09:41:34 |
13.24 |
62 |
3802 |
卖出 |
| 09:41:37 |
13.25 |
1 |
3803 |
买入 |
| 09:41:40 |
13.25 |
5 |
3808 |
买入 |
| 09:41:49 |
13.24 |
17 |
3825 |
卖出 |
| 09:41:52 |
13.24 |
20 |
3845 |
卖出 |
| 09:41:55 |
13.24 |
135 |
3980 |
卖出 |
| 09:41:58 |
13.23 |
28 |
4008 |
卖出 |
| 09:42:01 |
13.24 |
154 |
4162 |
买入 |
| 09:42:04 |
13.22 |
29 |
4191 |
卖出 |
| 09:42:07 |
13.22 |
163 |
4354 |
卖出 |
| 09:42:10 |
13.21 |
20 |
4374 |
卖出 |
| 09:42:13 |
13.21 |
1 |
4375 |
卖出 |
| 09:42:19 |
13.21 |
8 |
4383 |
卖出 |
| 09:42:28 |
13.22 |
137 |
4520 |
买入 |
| 09:42:31 |
13.22 |
1 |
4521 |
卖出 |
| 09:42:34 |
13.22 |
10 |
4531 |
买入 |
| 09:42:52 |
13.22 |
4 |
4535 |
买入 |
| 09:42:55 |
13.22 |
2 |
4537 |
卖出 |
| 09:43:01 |
13.22 |
1 |
4538 |
卖出 |
| 09:43:04 |
13.23 |
20 |
4558 |
买入 |
| 09:43:07 |
13.22 |
41 |
4599 |
卖出 |
| 09:43:10 |
13.21 |
50 |
4649 |
卖出 |
| 09:43:13 |
13.21 |
21 |
4670 |
卖出 |
| 09:43:16 |
13.21 |
10 |
4680 |
买入 |
| 09:43:28 |
13.21 |
4 |
4684 |
买入 |
| 09:43:40 |
13.21 |
3 |
4687 |
买入 |
| 09:43:43 |
13.2 |
12 |
4699 |
卖出 |
| 09:43:46 |
13.21 |
2 |
4701 |
买入 |
| 09:43:49 |
13.2 |
69 |
4770 |
卖出 |
| 09:43:52 |
13.2 |
17 |
4787 |
卖出 |
| 09:43:58 |
13.2 |
66 |
4853 |
卖出 |
| 09:44:01 |
13.21 |
43 |
4896 |
买入 |
| 09:44:04 |
13.2 |
3 |
4899 |
卖出 |
| 09:44:07 |
13.19 |
12 |
4911 |
卖出 |
| 09:44:10 |
13.19 |
89 |
5000 |
卖出 |
| 09:44:13 |
13.19 |
7 |
5007 |
卖出 |
| 09:44:19 |
13.19 |
4 |
5011 |
卖出 |
| 09:44:22 |
13.19 |
7 |
5018 |
买入 |
| 09:44:25 |
13.18 |
82 |
5100 |
卖出 |
| 09:44:34 |
13.18 |
50 |
5150 |
卖出 |
| 09:44:37 |
13.18 |
2 |
5152 |
卖出 |
| 09:44:40 |
13.18 |
9 |
5161 |
卖出 |
| 09:44:46 |
13.18 |
16 |
5177 |
卖出 |
| 09:44:49 |
13.18 |
60 |
5237 |
卖出 |
| 09:44:52 |
13.18 |
12 |
5249 |
卖出 |
| 09:44:55 |
13.18 |
25 |
5274 |
买入 |
| 09:44:58 |
13.19 |
51 |
5325 |
买入 |
| 09:45:01 |
13.19 |
10 |
5335 |
卖出 |
| 09:45:04 |
13.19 |
17 |
5352 |
卖出 |
| 09:45:07 |
13.18 |
8 |
5360 |
卖出 |
| 09:45:13 |
13.19 |
3 |
5363 |
买入 |
| 09:45:19 |
13.19 |
2 |
5365 |
卖出 |
| 09:45:22 |
13.19 |
5 |
5370 |
卖出 |
| 09:45:25 |
13.2 |
16 |
5386 |
买入 |
| 09:45:28 |
13.19 |
1 |
5387 |
卖出 |
| 09:45:34 |
13.19 |
1 |
5388 |
卖出 |
| 09:45:37 |
13.2 |
12 |
5400 |
买入 |
| 09:45:40 |
13.2 |
1 |
5401 |
买入 |
| 09:45:43 |
13.19 |
42 |
5443 |
卖出 |
| 09:45:52 |
13.19 |
2 |
5445 |
卖出 |
| 09:46:01 |
13.19 |
24 |
5469 |
卖出 |
| 09:46:04 |
13.19 |
15 |
5484 |
卖出 |
| 09:46:07 |
13.19 |
1 |
5485 |
卖出 |
| 09:46:13 |
13.19 |
17 |
5502 |
卖出 |
| 09:46:16 |
13.2 |
18 |
5520 |
买入 |
| 09:46:19 |
13.2 |
95 |
5615 |
卖出 |
| 09:46:22 |
13.2 |
40 |
5655 |
卖出 |
| 09:46:34 |
13.19 |
2 |
5657 |
卖出 |
| 09:46:37 |
13.2 |
23 |
5680 |
买入 |
| 09:46:49 |
13.2 |
28 |
5708 |
卖出 |
| 09:46:52 |
13.21 |
30 |
5738 |
买入 |
| 09:46:58 |
13.21 |
12 |
5750 |
买入 |
| 09:47:04 |
13.2 |
2 |
5752 |
卖出 |
| 09:47:10 |
13.22 |
12 |
5764 |
买入 |
| 09:47:13 |
13.21 |
1 |
5765 |
卖出 |
| 09:47:19 |
13.22 |
11 |
5776 |
买入 |
| 09:47:25 |
13.22 |
15 |
5791 |
卖出 |
| 09:47:28 |
13.22 |
13 |
5804 |
卖出 |
| 09:47:34 |
13.22 |
8 |
5812 |
卖出 |
| 09:47:43 |
13.22 |
1 |
5813 |
卖出 |
| 09:47:46 |
13.22 |
48 |
5861 |
卖出 |
| 09:47:49 |
13.21 |
6 |
5867 |
卖出 |
| 09:47:52 |
13.22 |
8 |
5875 |
买入 |
| 09:47:55 |
13.22 |
3 |
5878 |
买入 |
| 09:47:58 |
13.22 |
5 |
5883 |
卖出 |
| 09:48:01 |
13.23 |
1 |
5884 |
买入 |
| 09:48:04 |
13.21 |
39 |
5923 |
卖出 |
| 09:48:07 |
13.2 |
5 |
5928 |
卖出 |
| 09:48:10 |
13.21 |
16 |
5944 |
买入 |
| 09:48:13 |
13.21 |
3 |
5947 |
买入 |
| 09:48:22 |
13.21 |
2 |
5949 |
卖出 |
| 09:48:34 |
13.22 |
3 |
5952 |
买入 |
| 09:48:37 |
13.21 |
22 |
5974 |
卖出 |
| 09:48:40 |
13.2 |
3 |
5977 |
卖出 |
| 09:48:43 |
13.2 |
2 |
5979 |
卖出 |
| 09:48:46 |
13.2 |
3 |
5982 |
卖出 |
| 09:48:55 |
13.21 |
8 |
5990 |
买入 |
| 09:49:01 |
13.2 |
19 |
6009 |
卖出 |
| 09:49:04 |
13.2 |
9 |
6018 |
卖出 |
| 09:49:07 |
13.21 |
115 |
6133 |
买入 |
| 09:49:13 |
13.21 |
51 |
6184 |
买入 |
| 09:49:16 |
13.21 |
2 |
6186 |
买入 |
| 09:49:19 |
13.2 |
1 |
6187 |
卖出 |
| 09:49:25 |
13.21 |
1 |
6188 |
买入 |
| 09:49:31 |
13.21 |
1 |
6189 |
买入 |
| 09:49:52 |
13.2 |
6 |
6195 |
卖出 |
| 09:49:58 |
13.19 |
295 |
6490 |
卖出 |
| 09:50:01 |
13.19 |
2 |
6492 |
卖出 |
| 09:50:04 |
13.19 |
37 |
6529 |
卖出 |
| 09:50:07 |
13.19 |
24 |
6553 |
卖出 |
| 09:50:10 |
13.19 |
11 |
6564 |
卖出 |
| 09:50:13 |
13.19 |
7 |
6571 |
卖出 |