新炬网络[605398]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
34.98 |
1 |
1 |
集合竞价 |
| 09:16:27 |
34.98 |
2 |
2 |
集合竞价 |
| 09:17:12 |
34.99 |
2 |
2 |
集合竞价 |
| 09:18:12 |
34.98 |
2 |
2 |
集合竞价 |
| 09:18:33 |
35.4 |
29 |
29 |
集合竞价 |
| 09:19:15 |
34.98 |
2 |
2 |
集合竞价 |
| 09:21:42 |
34.99 |
2 |
2 |
集合竞价 |
| 09:22:00 |
34.99 |
4 |
4 |
集合竞价 |
| 09:22:18 |
34.98 |
4 |
4 |
集合竞价 |
| 09:22:21 |
34.99 |
6 |
6 |
集合竞价 |
| 09:23:09 |
34.99 |
8 |
8 |
集合竞价 |
| 09:23:12 |
34.98 |
9 |
9 |
集合竞价 |
| 09:23:33 |
34.97 |
9 |
9 |
集合竞价 |
| 09:23:45 |
35 |
18 |
18 |
集合竞价 |
| 09:24:18 |
34.99 |
18 |
18 |
集合竞价 |
| 09:24:24 |
34.98 |
21 |
21 |
集合竞价 |
| 09:24:27 |
34.97 |
22 |
22 |
集合竞价 |
| 09:24:48 |
34.96 |
22 |
22 |
集合竞价 |
| 09:24:51 |
34.96 |
22 |
22 |
集合竞价 |
| 09:24:57 |
34.96 |
23 |
23 |
集合竞价 |
| 09:25:04 |
34.96 |
23 |
46 |
买入 |
| 09:30:03 |
34.87 |
5 |
51 |
卖出 |
| 09:30:06 |
34.9 |
12 |
63 |
买入 |
| 09:30:09 |
34.95 |
75 |
138 |
买入 |
| 09:30:12 |
34.99 |
24 |
162 |
买入 |
| 09:30:15 |
35 |
36 |
198 |
买入 |
| 09:30:18 |
35.08 |
3 |
201 |
买入 |
| 09:30:21 |
35.08 |
19 |
220 |
卖出 |
| 09:30:24 |
35.08 |
4 |
224 |
买入 |
| 09:30:27 |
35.07 |
14 |
238 |
卖出 |
| 09:30:42 |
35 |
3 |
241 |
买入 |
| 09:30:54 |
35.02 |
1 |
242 |
买入 |
| 09:30:57 |
35.08 |
16 |
258 |
买入 |
| 09:31:00 |
35.08 |
1 |
259 |
买入 |
| 09:31:03 |
35.11 |
4 |
263 |
买入 |
| 09:31:06 |
35.11 |
1 |
264 |
买入 |
| 09:31:09 |
35.08 |
7 |
271 |
卖出 |
| 09:31:12 |
35.08 |
3 |
274 |
买入 |
| 09:31:15 |
35.08 |
1 |
275 |
买入 |
| 09:31:18 |
35.08 |
2 |
277 |
卖出 |
| 09:31:27 |
35.04 |
2 |
279 |
卖出 |
| 09:31:30 |
35.04 |
20 |
299 |
卖出 |
| 09:31:33 |
35 |
8 |
307 |
卖出 |
| 09:31:36 |
35 |
3 |
310 |
卖出 |
| 09:31:39 |
35 |
5 |
315 |
卖出 |
| 09:31:42 |
35 |
3 |
318 |
卖出 |
| 09:31:48 |
35.04 |
13 |
331 |
买入 |
| 09:31:57 |
35.08 |
5 |
336 |
买入 |
| 09:32:00 |
35.08 |
2 |
338 |
卖出 |
| 09:32:06 |
35.08 |
6 |
344 |
卖出 |
| 09:32:09 |
35.08 |
9 |
353 |
卖出 |
| 09:32:18 |
35.14 |
1 |
354 |
买入 |
| 09:32:33 |
35.11 |
1 |
355 |
买入 |
| 09:32:39 |
35.12 |
1 |
356 |
卖出 |
| 09:32:42 |
35.12 |
1 |
357 |
卖出 |
| 09:32:45 |
35.12 |
2 |
359 |
卖出 |
| 09:32:48 |
35.08 |
1 |
360 |
卖出 |
| 09:32:51 |
35.14 |
5 |
365 |
买入 |
| 09:32:57 |
35.14 |
6 |
371 |
卖出 |
| 09:33:00 |
35.15 |
6 |
377 |
买入 |
| 09:33:09 |
35.15 |
1 |
378 |
卖出 |
| 09:33:12 |
35.22 |
1 |
379 |
买入 |
| 09:33:18 |
35.15 |
6 |
385 |
卖出 |
| 09:33:21 |
35.15 |
20 |
405 |
卖出 |
| 09:33:24 |
35.15 |
3 |
408 |
卖出 |
| 09:33:27 |
35.25 |
20 |
428 |
买入 |
| 09:33:30 |
35.25 |
7 |
435 |
卖出 |
| 09:33:33 |
35.25 |
2 |
437 |
买入 |
| 09:33:39 |
35.25 |
1 |
438 |
买入 |
| 09:33:42 |
35.25 |
12 |
450 |
买入 |
| 09:33:48 |
35.25 |
4 |
454 |
卖出 |
| 09:33:51 |
35.25 |
1 |
455 |
卖出 |
| 09:33:54 |
35.23 |
8 |
463 |
卖出 |
| 09:33:57 |
35.28 |
10 |
473 |
买入 |
| 09:34:00 |
35.28 |
5 |
478 |
买入 |
| 09:34:03 |
35.29 |
4 |
482 |
买入 |
| 09:34:06 |
35.28 |
7 |
489 |
卖出 |
| 09:34:09 |
35.3 |
12 |
501 |
买入 |
| 09:34:12 |
35.32 |
12 |
513 |
买入 |
| 09:34:15 |
35.28 |
6 |
519 |
卖出 |
| 09:34:18 |
35.28 |
1 |
520 |
卖出 |
| 09:34:21 |
35.28 |
3 |
523 |
卖出 |
| 09:34:27 |
35.27 |
2 |
525 |
买入 |
| 09:34:30 |
35.27 |
1 |
526 |
买入 |
| 09:34:33 |
35.28 |
31 |
557 |
买入 |
| 09:34:36 |
35.28 |
1 |
558 |
买入 |
| 09:34:45 |
35.28 |
13 |
571 |
买入 |
| 09:34:57 |
35.28 |
7 |
578 |
卖出 |
| 09:35:00 |
35.28 |
48 |
626 |
卖出 |
| 09:35:03 |
35.28 |
32 |
658 |
卖出 |
| 09:35:06 |
35.27 |
6 |
664 |
卖出 |
| 09:35:09 |
35.27 |
6 |
670 |
卖出 |
| 09:35:12 |
35.23 |
1 |
671 |
卖出 |
| 09:35:15 |
35.2 |
12 |
683 |
卖出 |
| 09:35:18 |
35.18 |
1 |
684 |
卖出 |
| 09:35:30 |
35.16 |
1 |
685 |
卖出 |
| 09:35:39 |
35.15 |
2 |
687 |
卖出 |
| 09:35:42 |
35.14 |
6 |
693 |
卖出 |
| 09:35:45 |
35.08 |
7 |
700 |
卖出 |
| 09:35:57 |
35 |
52 |
752 |
卖出 |
| 09:36:03 |
35.08 |
10 |
762 |
买入 |
| 09:36:06 |
34.92 |
10 |
772 |
卖出 |
| 09:36:21 |
35 |
1 |
773 |
买入 |
| 09:36:30 |
35.1 |
8 |
781 |
买入 |
| 09:36:36 |
35.01 |
18 |
799 |
卖出 |
| 09:37:12 |
35.09 |
2 |
801 |
卖出 |
| 09:37:18 |
35.09 |
1 |
802 |
卖出 |
| 09:37:21 |
35.08 |
9 |
811 |
卖出 |
| 09:37:24 |
35.08 |
2 |
813 |
卖出 |
| 09:37:30 |
35.1 |
1 |
814 |
买入 |
| 09:37:33 |
35.1 |
4 |
818 |
卖出 |
| 09:37:39 |
35.11 |
1 |
819 |
买入 |
| 09:37:42 |
35.11 |
1 |
820 |
买入 |
| 09:37:48 |
35.11 |
4 |
824 |
卖出 |
| 09:37:54 |
35.15 |
1 |
825 |
买入 |
| 09:37:57 |
35.15 |
4 |
829 |
买入 |
| 09:38:03 |
35.13 |
2 |
831 |
卖出 |
| 09:38:06 |
35.11 |
22 |
853 |
卖出 |
| 09:38:09 |
35.11 |
2 |
855 |
买入 |
| 09:38:12 |
35.1 |
1 |
856 |
卖出 |
| 09:38:15 |
35.11 |
23 |
879 |
买入 |
| 09:38:18 |
35.15 |
2 |
881 |
买入 |
| 09:38:21 |
35.1 |
31 |
912 |
卖出 |
| 09:38:24 |
35.16 |
2 |
914 |
买入 |
| 09:38:27 |
35.16 |
3 |
917 |
买入 |
| 09:38:39 |
35.16 |
4 |
921 |
买入 |
| 09:38:42 |
35.16 |
1 |
922 |
卖出 |
| 09:38:45 |
35.16 |
6 |
928 |
卖出 |
| 09:38:48 |
35.16 |
1 |
929 |
卖出 |
| 09:38:51 |
35.17 |
1 |
930 |
买入 |
| 09:38:57 |
35.16 |
12 |
942 |
卖出 |
| 09:39:00 |
35.16 |
4 |
946 |
卖出 |
| 09:39:03 |
35.16 |
32 |
978 |
卖出 |
| 09:39:06 |
35.1 |
5 |
983 |
卖出 |
| 09:39:09 |
35.09 |
12 |
995 |
卖出 |
| 09:39:12 |
35.08 |
7 |
1002 |
卖出 |
| 09:39:15 |
35.08 |
7 |
1009 |
卖出 |
| 09:39:18 |
35.08 |
6 |
1015 |
卖出 |
| 09:39:39 |
35.08 |
1 |
1016 |
买入 |
| 09:39:42 |
35.02 |
48 |
1064 |
卖出 |
| 09:39:45 |
35.02 |
3 |
1067 |
卖出 |
| 09:39:48 |
35.01 |
23 |
1090 |
卖出 |
| 09:39:51 |
35 |
23 |
1113 |
卖出 |
| 09:39:54 |
34.98 |
10 |
1123 |
卖出 |
| 09:39:57 |
34.98 |
3 |
1126 |
卖出 |
| 09:40:00 |
34.98 |
5 |
1131 |
卖出 |
| 09:40:03 |
34.98 |
3 |
1134 |
卖出 |
| 09:40:06 |
34.98 |
2 |
1136 |
买入 |
| 09:40:12 |
34.98 |
5 |
1141 |
卖出 |
| 09:40:15 |
34.91 |
1 |
1142 |
卖出 |
| 09:40:18 |
34.91 |
1 |
1143 |
卖出 |
| 09:40:24 |
34.91 |
3 |
1146 |
卖出 |
| 09:40:30 |
34.91 |
1 |
1147 |
卖出 |
| 09:40:33 |
34.97 |
30 |
1177 |
买入 |
| 09:40:36 |
34.98 |
31 |
1208 |
买入 |
| 09:40:39 |
34.91 |
17 |
1225 |
卖出 |
| 09:40:45 |
34.94 |
9 |
1234 |
买入 |
| 09:40:57 |
34.98 |
1 |
1235 |
买入 |
| 09:41:00 |
34.92 |
3 |
1238 |
卖出 |
| 09:41:03 |
34.92 |
17 |
1255 |
买入 |
| 09:41:09 |
34.92 |
2 |
1257 |
卖出 |
| 09:41:18 |
34.9 |
6 |
1263 |
卖出 |
| 09:41:21 |
34.89 |
7 |
1270 |
卖出 |
| 09:41:24 |
34.88 |
3 |
1273 |
卖出 |
| 09:41:27 |
34.88 |
1 |
1274 |
卖出 |
| 09:41:30 |
34.87 |
5 |
1279 |
卖出 |
| 09:41:42 |
34.86 |
4 |
1283 |
买入 |
| 09:41:45 |
34.82 |
10 |
1293 |
卖出 |
| 09:41:54 |
34.82 |
9 |
1302 |
卖出 |
| 09:42:00 |
34.85 |
5 |
1307 |
买入 |
| 09:42:03 |
34.85 |
5 |
1312 |
卖出 |
| 09:42:09 |
34.85 |
1 |
1313 |
买入 |
| 09:42:12 |
34.85 |
10 |
1323 |
买入 |
| 09:42:15 |
34.82 |
3 |
1326 |
卖出 |
| 09:42:18 |
34.85 |
4 |
1330 |
买入 |
| 09:42:27 |
34.86 |
5 |
1335 |
卖出 |
| 09:42:39 |
34.86 |
2 |
1337 |
卖出 |
| 09:42:42 |
34.98 |
8 |
1345 |
买入 |
| 09:43:03 |
34.9 |
1 |
1346 |
卖出 |
| 09:43:36 |
34.88 |
20 |
1366 |
卖出 |
| 09:43:39 |
34.88 |
5 |
1371 |
买入 |
| 09:43:42 |
34.88 |
5 |
1376 |
买入 |
| 09:43:45 |
34.88 |
2 |
1378 |
买入 |
| 09:43:48 |
34.87 |
3 |
1381 |
卖出 |
| 09:43:51 |
34.87 |
1 |
1382 |
卖出 |
| 09:44:06 |
34.86 |
12 |
1394 |
卖出 |
| 09:44:09 |
34.85 |
13 |
1407 |
卖出 |
| 09:44:12 |
34.86 |
24 |
1431 |
买入 |
| 09:44:15 |
34.83 |
2 |
1433 |
卖出 |
| 09:44:18 |
34.82 |
3 |
1436 |
卖出 |
| 09:44:21 |
34.82 |
4 |
1440 |
卖出 |
| 09:44:24 |
34.83 |
2 |
1442 |
买入 |
| 09:44:30 |
34.87 |
5 |
1447 |
买入 |
| 09:44:33 |
34.82 |
9 |
1456 |
卖出 |
| 09:44:36 |
34.82 |
4 |
1460 |
卖出 |
| 09:44:39 |
34.82 |
3 |
1463 |
卖出 |
| 09:44:42 |
34.81 |
15 |
1478 |
卖出 |
| 09:44:45 |
34.81 |
10 |
1488 |
卖出 |
| 09:44:48 |
34.81 |
1 |
1489 |
卖出 |
| 09:44:54 |
34.81 |
1 |
1490 |
卖出 |
| 09:44:57 |
34.81 |
4 |
1494 |
买入 |
| 09:45:00 |
34.8 |
4 |
1498 |
卖出 |
| 09:45:03 |
34.8 |
4 |
1502 |
卖出 |
| 09:45:06 |
34.77 |
30 |
1532 |
卖出 |
| 09:45:09 |
34.8 |
21 |
1553 |
买入 |
| 09:45:24 |
34.76 |
9 |
1562 |
卖出 |
| 09:45:27 |
34.76 |
2 |
1564 |
卖出 |
| 09:45:30 |
34.76 |
2 |
1566 |
卖出 |
| 09:45:45 |
34.78 |
9 |
1575 |
买入 |
| 09:45:51 |
34.78 |
12 |
1587 |
卖出 |
| 09:45:54 |
34.76 |
12 |
1599 |
卖出 |
| 09:45:57 |
34.76 |
6 |
1605 |
买入 |
| 09:46:00 |
34.78 |
3 |
1608 |
买入 |
| 09:46:03 |
34.76 |
10 |
1618 |
卖出 |
| 09:46:06 |
34.73 |
3 |
1621 |
卖出 |
| 09:46:12 |
34.73 |
4 |
1625 |
卖出 |
| 09:46:15 |
34.73 |
7 |
1632 |
买入 |
| 09:46:18 |
34.72 |
9 |
1641 |
卖出 |
| 09:46:21 |
34.73 |
15 |
1656 |
买入 |
| 09:46:27 |
34.73 |
8 |
1664 |
买入 |
| 09:46:30 |
34.76 |
25 |
1689 |
买入 |
| 09:46:36 |
34.73 |
2 |
1691 |
卖出 |
| 09:46:39 |
34.74 |
2 |
1693 |
买入 |
| 09:46:54 |
34.76 |
2 |
1695 |
买入 |
| 09:47:00 |
34.76 |
4 |
1699 |
买入 |
| 09:47:03 |
34.77 |
21 |
1720 |
买入 |
| 09:47:06 |
34.77 |
1 |
1721 |
买入 |
| 09:47:27 |
34.78 |
18 |
1739 |
买入 |
| 09:47:30 |
34.8 |
2 |
1741 |
买入 |
| 09:47:33 |
34.79 |
1 |
1742 |
卖出 |
| 09:47:39 |
34.8 |
18 |
1760 |
买入 |
| 09:47:45 |
34.81 |
4 |
1764 |
买入 |
| 09:48:00 |
34.85 |
1 |
1765 |
买入 |
| 09:48:03 |
34.85 |
1 |
1766 |
卖出 |
| 09:48:09 |
34.86 |
9 |
1775 |
买入 |
| 09:48:12 |
34.86 |
3 |
1778 |
买入 |
| 09:48:24 |
34.84 |
2 |
1780 |
买入 |
| 09:48:27 |
34.84 |
18 |
1798 |
买入 |
| 09:48:45 |
34.84 |
4 |
1802 |
卖出 |
| 09:48:48 |
34.82 |
23 |
1825 |
卖出 |
| 09:48:51 |
34.82 |
2 |
1827 |
卖出 |
| 09:48:57 |
34.82 |
1 |
1828 |
卖出 |
| 09:49:12 |
34.85 |
5 |
1833 |
买入 |
| 09:49:27 |
34.83 |
3 |
1836 |
买入 |
| 09:49:48 |
34.82 |
9 |
1845 |
卖出 |
| 09:49:51 |
34.83 |
36 |
1881 |
买入 |
| 09:49:54 |
34.86 |
4 |
1885 |
买入 |
| 09:49:57 |
34.86 |
9 |
1894 |
买入 |
| 09:50:06 |
34.86 |
5 |
1899 |
买入 |
| 09:50:12 |
34.84 |
2 |
1901 |
卖出 |
| 09:50:18 |
34.83 |
6 |
1907 |
卖出 |
| 09:50:36 |
34.84 |
2 |
1909 |
买入 |
| 09:50:45 |
34.86 |
24 |
1933 |
买入 |
| 09:50:48 |
34.85 |
1 |
1934 |
卖出 |
| 09:50:51 |
34.88 |
7 |
1941 |
买入 |
| 09:50:54 |
34.85 |
50 |
1991 |
卖出 |
| 09:51:12 |
34.88 |
12 |
2003 |
买入 |
| 09:51:15 |
34.86 |
1 |
2004 |
卖出 |
| 09:51:18 |
34.86 |
1 |
2005 |
卖出 |
| 09:51:21 |
34.87 |
2 |
2007 |
买入 |
| 09:51:24 |
34.85 |
6 |
2013 |
卖出 |
| 09:51:45 |
34.85 |
5 |
2018 |
卖出 |
| 09:52:06 |
34.84 |
12 |
2030 |
卖出 |
| 09:52:09 |
34.83 |
26 |
2056 |
卖出 |
| 09:52:12 |
34.83 |
6 |
2062 |
卖出 |
| 09:52:15 |
34.83 |
1 |
2063 |
卖出 |
| 09:52:18 |
34.83 |
1 |
2064 |
卖出 |
| 09:52:24 |
34.83 |
4 |
2068 |
卖出 |
| 09:52:27 |
34.82 |
1 |
2069 |
卖出 |
| 09:52:30 |
34.81 |
16 |
2085 |
卖出 |
| 09:52:33 |
34.78 |
43 |
2128 |
卖出 |
| 09:52:36 |
34.78 |
9 |
2137 |
卖出 |
| 09:52:39 |
34.78 |
2 |
2139 |
卖出 |
| 09:52:42 |
34.77 |
1 |
2140 |
卖出 |
| 09:52:45 |
34.77 |
17 |
2157 |
卖出 |
| 09:52:48 |
34.77 |
1 |
2158 |
卖出 |
| 09:53:00 |
34.8 |
1 |
2159 |
买入 |
| 09:53:06 |
34.8 |
1 |
2160 |
卖出 |
| 09:53:18 |
34.81 |
27 |
2187 |
买入 |
| 09:53:24 |
34.81 |
5 |
2192 |
买入 |
| 09:53:27 |
34.81 |
1 |
2193 |
买入 |
| 09:53:30 |
34.81 |
1 |
2194 |
买入 |
| 09:53:33 |
34.81 |
3 |
2197 |
买入 |
| 09:53:36 |
34.81 |
2 |
2199 |
卖出 |
| 09:53:48 |
34.82 |
23 |
2222 |
买入 |
| 09:53:51 |
34.82 |
9 |
2231 |
卖出 |
| 09:54:06 |
34.83 |
2 |
2233 |
买入 |
| 09:54:15 |
34.84 |
1 |
2234 |
买入 |
| 09:54:18 |
34.84 |
3 |
2237 |
卖出 |
| 09:54:36 |
34.84 |
7 |
2244 |
卖出 |
| 09:54:45 |
34.85 |
18 |
2262 |
买入 |
| 09:54:48 |
34.85 |
3 |
2265 |
卖出 |
| 09:55:06 |
34.84 |
9 |
2274 |
卖出 |
| 09:55:15 |
34.84 |
4 |
2278 |
买入 |
| 09:55:24 |
34.84 |
1 |
2279 |
卖出 |
| 09:55:33 |
34.82 |
9 |
2288 |
卖出 |
| 09:55:36 |
34.82 |
6 |
2294 |
卖出 |
| 09:55:45 |
34.81 |
13 |
2307 |
卖出 |
| 09:55:48 |
34.78 |
68 |
2375 |
卖出 |
| 09:55:51 |
34.78 |
7 |
2382 |
卖出 |