烽火电子[000561]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
7.7 |
16 |
16 |
集合竞价 |
| 09:15:09 |
7.81 |
17 |
17 |
集合竞价 |
| 09:16:03 |
7.27 |
543 |
543 |
集合竞价 |
| 09:16:39 |
7.27 |
543 |
543 |
集合竞价 |
| 09:17:15 |
7.27 |
543 |
543 |
集合竞价 |
| 09:18:00 |
7.27 |
546 |
546 |
集合竞价 |
| 09:18:09 |
7.27 |
565 |
565 |
集合竞价 |
| 09:18:54 |
7.76 |
49 |
49 |
集合竞价 |
| 09:19:03 |
7.76 |
49 |
49 |
集合竞价 |
| 09:19:12 |
7.76 |
61 |
61 |
集合竞价 |
| 09:19:21 |
7.76 |
72 |
72 |
集合竞价 |
| 09:19:30 |
7.76 |
71 |
71 |
集合竞价 |
| 09:19:39 |
7.76 |
73 |
73 |
集合竞价 |
| 09:19:48 |
7.76 |
75 |
75 |
集合竞价 |
| 09:20:09 |
7.76 |
81 |
81 |
集合竞价 |
| 09:20:27 |
7.76 |
81 |
81 |
集合竞价 |
| 09:20:45 |
7.75 |
97 |
97 |
集合竞价 |
| 09:20:54 |
7.75 |
97 |
97 |
集合竞价 |
| 09:21:03 |
7.75 |
97 |
97 |
集合竞价 |
| 09:21:12 |
7.76 |
97 |
97 |
集合竞价 |
| 09:21:21 |
7.75 |
107 |
107 |
集合竞价 |
| 09:21:30 |
7.75 |
128 |
128 |
集合竞价 |
| 09:21:57 |
7.75 |
136 |
136 |
集合竞价 |
| 09:22:15 |
7.75 |
136 |
136 |
集合竞价 |
| 09:22:33 |
7.75 |
136 |
136 |
集合竞价 |
| 09:22:51 |
7.75 |
136 |
136 |
集合竞价 |
| 09:23:09 |
7.75 |
149 |
149 |
集合竞价 |
| 09:23:27 |
7.75 |
174 |
174 |
集合竞价 |
| 09:23:36 |
7.75 |
176 |
176 |
集合竞价 |
| 09:23:45 |
7.75 |
179 |
179 |
集合竞价 |
| 09:23:54 |
7.76 |
200 |
200 |
集合竞价 |
| 09:24:03 |
7.76 |
201 |
201 |
集合竞价 |
| 09:24:12 |
7.76 |
201 |
201 |
集合竞价 |
| 09:24:21 |
7.75 |
288 |
288 |
集合竞价 |
| 09:24:30 |
7.75 |
288 |
288 |
集合竞价 |
| 09:24:39 |
7.75 |
348 |
348 |
集合竞价 |
| 09:24:48 |
7.75 |
362 |
362 |
集合竞价 |
| 09:24:57 |
7.75 |
612 |
612 |
集合竞价 |
| 09:25:00 |
7.75 |
708 |
1320 |
卖出 |
| 09:30:00 |
7.76 |
577 |
1897 |
买入 |
| 09:30:03 |
7.82 |
579 |
2476 |
买入 |
| 09:30:06 |
7.8 |
177 |
2653 |
卖出 |
| 09:30:09 |
7.78 |
94 |
2747 |
卖出 |
| 09:30:12 |
7.8 |
104 |
2851 |
买入 |
| 09:30:15 |
7.8 |
92 |
2943 |
买入 |
| 09:30:18 |
7.81 |
349 |
3292 |
买入 |
| 09:30:21 |
7.82 |
22 |
3314 |
买入 |
| 09:30:24 |
7.8 |
219 |
3533 |
卖出 |
| 09:30:27 |
7.8 |
4 |
3537 |
卖出 |
| 09:30:30 |
7.82 |
2 |
3539 |
卖出 |
| 09:30:33 |
7.85 |
26 |
3565 |
买入 |
| 09:30:39 |
7.82 |
98 |
3663 |
卖出 |
| 09:30:42 |
7.85 |
37 |
3700 |
买入 |
| 09:30:45 |
7.84 |
49 |
3749 |
卖出 |
| 09:30:48 |
7.82 |
172 |
3921 |
卖出 |
| 09:30:51 |
7.86 |
33 |
3954 |
买入 |
| 09:30:54 |
7.86 |
5 |
3959 |
买入 |
| 09:30:57 |
7.87 |
77 |
4036 |
买入 |
| 09:31:00 |
7.86 |
96 |
4132 |
卖出 |
| 09:31:03 |
7.86 |
26 |
4158 |
买入 |
| 09:31:06 |
7.88 |
168 |
4326 |
买入 |
| 09:31:09 |
7.89 |
199 |
4525 |
买入 |
| 09:31:12 |
7.88 |
52 |
4577 |
卖出 |
| 09:31:15 |
7.89 |
5 |
4582 |
买入 |
| 09:31:18 |
7.9 |
307 |
4889 |
买入 |
| 09:31:21 |
7.9 |
160 |
5049 |
买入 |
| 09:31:24 |
7.92 |
150 |
5199 |
买入 |
| 09:31:27 |
7.9 |
37 |
5236 |
卖出 |
| 09:31:30 |
7.91 |
34 |
5270 |
买入 |
| 09:31:33 |
7.91 |
36 |
5306 |
买入 |
| 09:31:36 |
7.9 |
337 |
5643 |
卖出 |
| 09:31:39 |
7.92 |
57 |
5700 |
买入 |
| 09:31:42 |
7.92 |
50 |
5750 |
卖出 |
| 09:31:45 |
7.93 |
40 |
5790 |
买入 |
| 09:31:48 |
7.93 |
1 |
5791 |
买入 |
| 09:31:51 |
7.92 |
31 |
5822 |
卖出 |
| 09:31:54 |
7.93 |
2 |
5824 |
买入 |
| 09:31:57 |
7.91 |
729 |
6553 |
卖出 |
| 09:32:00 |
7.91 |
90 |
6643 |
卖出 |
| 09:32:03 |
7.91 |
74 |
6717 |
买入 |
| 09:32:06 |
7.91 |
4 |
6721 |
买入 |
| 09:32:09 |
7.91 |
98 |
6819 |
买入 |
| 09:32:12 |
7.91 |
40 |
6859 |
买入 |
| 09:32:15 |
7.92 |
425 |
7284 |
买入 |
| 09:32:18 |
7.91 |
204 |
7488 |
卖出 |
| 09:32:21 |
7.91 |
6 |
7494 |
卖出 |
| 09:32:33 |
7.93 |
53 |
7547 |
买入 |
| 09:32:36 |
7.93 |
68 |
7615 |
卖出 |
| 09:32:39 |
7.92 |
49 |
7664 |
卖出 |
| 09:32:42 |
7.92 |
20 |
7684 |
卖出 |
| 09:32:45 |
7.93 |
11 |
7695 |
买入 |
| 09:32:48 |
7.91 |
52 |
7747 |
卖出 |
| 09:32:51 |
7.93 |
15 |
7762 |
买入 |
| 09:32:54 |
7.9 |
30 |
7792 |
卖出 |
| 09:32:57 |
7.9 |
128 |
7920 |
卖出 |
| 09:33:00 |
7.88 |
34 |
7954 |
卖出 |
| 09:33:03 |
7.88 |
55 |
8009 |
卖出 |
| 09:33:06 |
7.85 |
4 |
8013 |
卖出 |
| 09:33:09 |
7.88 |
45 |
8058 |
买入 |
| 09:33:12 |
7.88 |
9 |
8067 |
买入 |
| 09:33:15 |
7.88 |
39 |
8106 |
买入 |
| 09:33:18 |
7.87 |
9 |
8115 |
卖出 |
| 09:33:21 |
7.88 |
97 |
8212 |
买入 |
| 09:33:24 |
7.89 |
3 |
8215 |
买入 |
| 09:33:30 |
7.88 |
6 |
8221 |
卖出 |
| 09:33:33 |
7.89 |
8 |
8229 |
买入 |
| 09:33:36 |
7.88 |
6 |
8235 |
卖出 |
| 09:33:39 |
7.88 |
50 |
8285 |
买入 |
| 09:33:42 |
7.89 |
12 |
8297 |
买入 |
| 09:33:45 |
7.89 |
137 |
8434 |
买入 |
| 09:33:48 |
7.9 |
5 |
8439 |
买入 |
| 09:33:54 |
7.9 |
21 |
8460 |
买入 |
| 09:33:57 |
7.9 |
14 |
8474 |
买入 |
| 09:34:00 |
7.9 |
28 |
8502 |
买入 |
| 09:34:03 |
7.9 |
4 |
8506 |
买入 |
| 09:34:09 |
7.88 |
16 |
8522 |
卖出 |
| 09:34:12 |
7.9 |
3 |
8525 |
买入 |
| 09:34:15 |
7.9 |
1 |
8526 |
买入 |
| 09:34:24 |
7.9 |
1 |
8527 |
买入 |
| 09:34:30 |
7.89 |
8 |
8535 |
卖出 |
| 09:34:33 |
7.89 |
4 |
8539 |
卖出 |
| 09:34:36 |
7.88 |
1 |
8540 |
卖出 |
| 09:34:42 |
7.88 |
26 |
8566 |
卖出 |
| 09:34:45 |
7.88 |
26 |
8592 |
卖出 |
| 09:34:51 |
7.88 |
36 |
8628 |
卖出 |
| 09:34:54 |
7.87 |
4 |
8632 |
卖出 |
| 09:34:57 |
7.87 |
52 |
8684 |
卖出 |
| 09:35:00 |
7.88 |
9 |
8693 |
买入 |
| 09:35:03 |
7.88 |
44 |
8737 |
买入 |
| 09:35:09 |
7.9 |
349 |
9086 |
买入 |
| 09:35:12 |
7.91 |
241 |
9327 |
买入 |
| 09:35:15 |
7.92 |
21 |
9348 |
买入 |
| 09:35:18 |
7.9 |
247 |
9595 |
卖出 |
| 09:35:21 |
7.9 |
48 |
9643 |
卖出 |
| 09:35:24 |
7.91 |
64 |
9707 |
买入 |
| 09:35:27 |
7.91 |
1 |
9708 |
买入 |
| 09:35:30 |
7.91 |
43 |
9751 |
买入 |
| 09:35:33 |
7.91 |
6 |
9757 |
买入 |
| 09:35:39 |
7.9 |
3 |
9760 |
卖出 |
| 09:35:45 |
7.92 |
34 |
9794 |
买入 |
| 09:35:51 |
7.91 |
9 |
9803 |
卖出 |
| 09:35:54 |
7.91 |
46 |
9849 |
卖出 |
| 09:35:57 |
7.91 |
5 |
9854 |
买入 |
| 09:36:00 |
7.91 |
15 |
9869 |
卖出 |
| 09:36:03 |
7.9 |
16 |
9885 |
卖出 |
| 09:36:06 |
7.91 |
82 |
9967 |
买入 |
| 09:36:09 |
7.89 |
7 |
9974 |
卖出 |
| 09:36:12 |
7.91 |
120 |
10094 |
买入 |
| 09:36:15 |
7.89 |
21 |
10115 |
卖出 |
| 09:36:18 |
7.9 |
6 |
10121 |
买入 |
| 09:36:24 |
7.91 |
1 |
10122 |
买入 |
| 09:36:27 |
7.91 |
272 |
10394 |
买入 |
| 09:36:30 |
7.91 |
8 |
10402 |
买入 |
| 09:36:33 |
7.91 |
4 |
10406 |
买入 |
| 09:36:36 |
7.89 |
113 |
10519 |
卖出 |
| 09:36:39 |
7.91 |
19 |
10538 |
买入 |
| 09:36:45 |
7.91 |
61 |
10599 |
买入 |
| 09:36:48 |
7.91 |
8 |
10607 |
卖出 |
| 09:36:51 |
7.94 |
258 |
10865 |
买入 |
| 09:36:54 |
7.94 |
14 |
10879 |
买入 |
| 09:36:57 |
7.94 |
48 |
10927 |
买入 |
| 09:37:00 |
7.94 |
39 |
10966 |
买入 |
| 09:37:03 |
7.93 |
97 |
11063 |
卖出 |
| 09:37:06 |
7.92 |
7 |
11070 |
卖出 |
| 09:37:09 |
7.93 |
29 |
11099 |
买入 |
| 09:37:12 |
7.92 |
60 |
11159 |
卖出 |
| 09:37:15 |
7.93 |
8 |
11167 |
买入 |
| 09:37:18 |
7.93 |
7 |
11174 |
买入 |
| 09:37:24 |
7.94 |
1 |
11175 |
买入 |
| 09:37:30 |
7.94 |
20 |
11195 |
买入 |
| 09:37:33 |
7.94 |
13 |
11208 |
买入 |
| 09:37:36 |
7.94 |
9 |
11217 |
买入 |
| 09:37:39 |
7.94 |
250 |
11467 |
卖出 |
| 09:37:42 |
7.94 |
10 |
11477 |
买入 |
| 09:37:48 |
7.93 |
20 |
11497 |
卖出 |
| 09:37:51 |
7.93 |
39 |
11536 |
买入 |
| 09:37:54 |
7.92 |
13 |
11549 |
卖出 |
| 09:37:57 |
7.92 |
117 |
11666 |
卖出 |
| 09:38:00 |
7.93 |
25 |
11691 |
买入 |
| 09:38:03 |
7.92 |
44 |
11735 |
卖出 |
| 09:38:15 |
7.93 |
85 |
11820 |
买入 |
| 09:38:18 |
7.92 |
87 |
11907 |
卖出 |
| 09:38:24 |
7.94 |
2 |
11909 |
买入 |
| 09:38:27 |
7.93 |
7 |
11916 |
买入 |
| 09:38:30 |
7.93 |
4 |
11920 |
买入 |
| 09:38:33 |
7.93 |
25 |
11945 |
卖出 |
| 09:38:36 |
7.96 |
416 |
12361 |
买入 |
| 09:38:39 |
7.93 |
93 |
12454 |
卖出 |
| 09:38:45 |
7.96 |
67 |
12521 |
买入 |
| 09:38:48 |
7.96 |
22 |
12543 |
买入 |
| 09:38:51 |
7.93 |
20 |
12563 |
卖出 |
| 09:39:09 |
7.94 |
11 |
12574 |
卖出 |
| 09:39:12 |
7.94 |
4 |
12578 |
卖出 |
| 09:39:15 |
7.94 |
3 |
12581 |
卖出 |
| 09:39:18 |
7.96 |
47 |
12628 |
买入 |
| 09:39:30 |
7.94 |
6 |
12634 |
卖出 |
| 09:39:33 |
7.93 |
22 |
12656 |
卖出 |
| 09:39:36 |
7.94 |
2 |
12658 |
买入 |
| 09:39:39 |
7.95 |
5 |
12663 |
买入 |
| 09:39:42 |
7.94 |
27 |
12690 |
买入 |
| 09:39:45 |
7.94 |
1 |
12691 |
买入 |
| 09:39:51 |
7.94 |
118 |
12809 |
买入 |
| 09:39:54 |
7.94 |
12 |
12821 |
卖出 |
| 09:39:57 |
7.94 |
16 |
12837 |
卖出 |
| 09:40:03 |
7.94 |
47 |
12884 |
卖出 |
| 09:40:06 |
7.93 |
116 |
13000 |
卖出 |
| 09:40:09 |
7.94 |
5 |
13005 |
买入 |
| 09:40:12 |
7.95 |
97 |
13102 |
买入 |
| 09:40:21 |
7.93 |
20 |
13122 |
卖出 |
| 09:40:24 |
7.93 |
14 |
13136 |
卖出 |
| 09:40:27 |
7.93 |
3 |
13139 |
卖出 |
| 09:40:30 |
7.93 |
113 |
13252 |
买入 |
| 09:40:33 |
7.93 |
10 |
13262 |
买入 |
| 09:40:36 |
7.93 |
7 |
13269 |
买入 |
| 09:40:39 |
7.94 |
40 |
13309 |
买入 |
| 09:40:42 |
7.94 |
184 |
13493 |
买入 |
| 09:40:45 |
7.94 |
25 |
13518 |
卖出 |
| 09:40:48 |
7.96 |
107 |
13625 |
买入 |
| 09:40:51 |
7.95 |
166 |
13791 |
卖出 |
| 09:40:54 |
7.96 |
18 |
13809 |
卖出 |
| 09:40:57 |
7.96 |
9 |
13818 |
卖出 |
| 09:41:00 |
7.96 |
2 |
13820 |
买入 |
| 09:41:03 |
7.95 |
1 |
13821 |
卖出 |
| 09:41:06 |
7.95 |
15 |
13836 |
卖出 |
| 09:41:09 |
7.95 |
366 |
14202 |
买入 |
| 09:41:15 |
7.95 |
1 |
14203 |
买入 |
| 09:41:18 |
7.95 |
18 |
14221 |
买入 |
| 09:41:21 |
7.95 |
22 |
14243 |
买入 |
| 09:41:24 |
7.95 |
22 |
14265 |
买入 |
| 09:41:27 |
7.95 |
15 |
14280 |
买入 |
| 09:41:30 |
7.95 |
13 |
14293 |
卖出 |
| 09:41:36 |
7.95 |
1 |
14294 |
买入 |
| 09:41:39 |
7.94 |
56 |
14350 |
卖出 |
| 09:41:42 |
7.94 |
1 |
14351 |
买入 |
| 09:41:48 |
7.93 |
1 |
14352 |
卖出 |
| 09:41:54 |
7.93 |
14 |
14366 |
卖出 |
| 09:41:57 |
7.93 |
29 |
14395 |
卖出 |
| 09:42:00 |
7.93 |
24 |
14419 |
卖出 |
| 09:42:03 |
7.93 |
12 |
14431 |
卖出 |
| 09:42:06 |
7.93 |
10 |
14441 |
买入 |
| 09:42:09 |
7.93 |
89 |
14530 |
买入 |
| 09:42:12 |
7.93 |
10 |
14540 |
买入 |
| 09:42:15 |
7.93 |
21 |
14561 |
卖出 |
| 09:42:18 |
7.93 |
70 |
14631 |
卖出 |
| 09:42:21 |
7.93 |
2 |
14633 |
卖出 |
| 09:42:24 |
7.93 |
15 |
14648 |
卖出 |
| 09:42:27 |
7.93 |
118 |
14766 |
买入 |
| 09:42:30 |
7.93 |
24 |
14790 |
卖出 |
| 09:42:36 |
7.95 |
13 |
14803 |
买入 |
| 09:42:39 |
7.93 |
43 |
14846 |
卖出 |
| 09:42:42 |
7.94 |
2 |
14848 |
买入 |
| 09:42:45 |
7.94 |
5 |
14853 |
卖出 |
| 09:43:00 |
7.92 |
64 |
14917 |
卖出 |
| 09:43:09 |
7.96 |
243 |
15160 |
买入 |
| 09:43:12 |
7.96 |
250 |
15410 |
买入 |
| 09:43:15 |
7.95 |
25 |
15435 |
卖出 |
| 09:43:18 |
7.94 |
33 |
15468 |
卖出 |
| 09:43:21 |
7.96 |
10 |
15478 |
买入 |
| 09:43:24 |
7.97 |
4 |
15482 |
买入 |
| 09:43:27 |
7.95 |
47 |
15529 |
卖出 |
| 09:43:30 |
7.97 |
69 |
15598 |
买入 |
| 09:43:33 |
7.96 |
12 |
15610 |
卖出 |
| 09:43:36 |
7.95 |
21 |
15631 |
卖出 |
| 09:43:39 |
7.94 |
8 |
15639 |
卖出 |
| 09:43:42 |
7.95 |
14 |
15653 |
买入 |
| 09:43:45 |
7.95 |
5 |
15658 |
卖出 |
| 09:43:48 |
7.94 |
44 |
15702 |
卖出 |
| 09:43:51 |
7.95 |
2 |
15704 |
买入 |
| 09:43:54 |
7.95 |
1 |
15705 |
买入 |
| 09:43:57 |
7.95 |
3 |
15708 |
买入 |
| 09:44:00 |
7.95 |
35 |
15743 |
买入 |
| 09:44:03 |
7.93 |
9 |
15752 |
卖出 |
| 09:44:06 |
7.95 |
5 |
15757 |
买入 |
| 09:44:09 |
7.95 |
47 |
15804 |
卖出 |
| 09:44:12 |
7.95 |
25 |
15829 |
买入 |
| 09:44:15 |
7.96 |
28 |
15857 |
买入 |
| 09:44:18 |
7.95 |
119 |
15976 |
卖出 |
| 09:44:21 |
7.97 |
49 |
16025 |
买入 |
| 09:44:24 |
7.95 |
7 |
16032 |
卖出 |
| 09:44:27 |
7.95 |
2 |
16034 |
买入 |
| 09:44:30 |
7.97 |
2 |
16036 |
买入 |
| 09:44:33 |
7.95 |
4 |
16040 |
卖出 |
| 09:44:36 |
7.95 |
6 |
16046 |
买入 |
| 09:44:39 |
7.95 |
6 |
16052 |
买入 |
| 09:44:42 |
7.96 |
40 |
16092 |
买入 |
| 09:44:45 |
7.96 |
42 |
16134 |
卖出 |
| 09:44:48 |
7.96 |
25 |
16159 |
买入 |
| 09:44:51 |
7.96 |
5 |
16164 |
买入 |
| 09:44:54 |
7.96 |
9 |
16173 |
买入 |
| 09:44:57 |
7.95 |
223 |
16396 |
卖出 |
| 09:45:00 |
7.95 |
27 |
16423 |
卖出 |
| 09:45:03 |
7.95 |
22 |
16445 |
买入 |
| 09:45:06 |
7.95 |
28 |
16473 |
买入 |
| 09:45:09 |
7.95 |
1 |
16474 |
买入 |
| 09:45:12 |
7.95 |
1 |
16475 |
买入 |
| 09:45:15 |
7.95 |
13 |
16488 |
买入 |
| 09:45:18 |
7.95 |
7 |
16495 |
买入 |
| 09:45:21 |
7.95 |
1 |
16496 |
买入 |
| 09:45:24 |
7.95 |
14 |
16510 |
买入 |
| 09:45:27 |
7.94 |
4 |
16514 |
卖出 |