炬申股份[001202]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.01 |
82 |
82 |
集合竞价 |
| 09:15:18 |
14.36 |
11 |
11 |
集合竞价 |
| 09:15:54 |
13.82 |
228 |
228 |
集合竞价 |
| 09:16:12 |
13.82 |
228 |
228 |
集合竞价 |
| 09:16:30 |
13.89 |
228 |
228 |
集合竞价 |
| 09:17:33 |
13.9 |
228 |
228 |
集合竞价 |
| 09:18:00 |
13.9 |
228 |
228 |
集合竞价 |
| 09:18:09 |
13.9 |
228 |
228 |
集合竞价 |
| 09:18:18 |
14.45 |
14 |
14 |
集合竞价 |
| 09:20:00 |
14.45 |
16 |
16 |
集合竞价 |
| 09:20:09 |
14.45 |
17 |
17 |
集合竞价 |
| 09:21:30 |
14.45 |
25 |
25 |
集合竞价 |
| 09:21:39 |
14.45 |
25 |
25 |
集合竞价 |
| 09:21:48 |
14.45 |
32 |
32 |
集合竞价 |
| 09:22:15 |
14.02 |
83 |
83 |
集合竞价 |
| 09:22:42 |
14.02 |
83 |
83 |
集合竞价 |
| 09:22:51 |
14.02 |
83 |
83 |
集合竞价 |
| 09:23:09 |
14.02 |
109 |
109 |
集合竞价 |
| 09:23:36 |
14.02 |
109 |
109 |
集合竞价 |
| 09:24:03 |
14.02 |
109 |
109 |
集合竞价 |
| 09:24:12 |
14.02 |
140 |
140 |
集合竞价 |
| 09:24:21 |
14.02 |
140 |
140 |
集合竞价 |
| 09:24:30 |
14.02 |
140 |
140 |
集合竞价 |
| 09:24:39 |
14.04 |
140 |
140 |
集合竞价 |
| 09:24:48 |
14.19 |
140 |
140 |
集合竞价 |
| 09:24:57 |
14.3 |
158 |
158 |
集合竞价 |
| 09:25:00 |
14.45 |
192 |
350 |
卖出 |
| 09:30:00 |
14.48 |
164 |
514 |
买入 |
| 09:30:03 |
14.57 |
134 |
648 |
买入 |
| 09:30:06 |
14.58 |
33 |
681 |
买入 |
| 09:30:09 |
14.57 |
6 |
687 |
卖出 |
| 09:30:12 |
14.57 |
39 |
726 |
买入 |
| 09:30:15 |
14.57 |
14 |
740 |
卖出 |
| 09:30:18 |
14.64 |
1 |
741 |
买入 |
| 09:30:21 |
14.46 |
100 |
841 |
卖出 |
| 09:30:27 |
14.58 |
1 |
842 |
卖出 |
| 09:30:30 |
14.58 |
6 |
848 |
卖出 |
| 09:30:33 |
14.55 |
34 |
882 |
卖出 |
| 09:30:36 |
14.57 |
32 |
914 |
买入 |
| 09:30:39 |
14.58 |
14 |
928 |
买入 |
| 09:30:45 |
14.57 |
15 |
943 |
卖出 |
| 09:30:48 |
14.58 |
21 |
964 |
买入 |
| 09:30:51 |
14.61 |
52 |
1016 |
买入 |
| 09:30:54 |
14.63 |
37 |
1053 |
买入 |
| 09:30:57 |
14.65 |
88 |
1141 |
买入 |
| 09:31:00 |
14.58 |
40 |
1181 |
卖出 |
| 09:31:03 |
14.58 |
2 |
1183 |
卖出 |
| 09:31:06 |
14.63 |
8 |
1191 |
卖出 |
| 09:31:09 |
14.63 |
10 |
1201 |
卖出 |
| 09:31:15 |
14.63 |
13 |
1214 |
买入 |
| 09:31:21 |
14.59 |
10 |
1224 |
卖出 |
| 09:31:24 |
14.59 |
10 |
1234 |
卖出 |
| 09:31:27 |
14.61 |
43 |
1277 |
买入 |
| 09:31:30 |
14.58 |
6 |
1283 |
卖出 |
| 09:31:33 |
14.54 |
15 |
1298 |
卖出 |
| 09:31:36 |
14.57 |
17 |
1315 |
买入 |
| 09:31:39 |
14.54 |
20 |
1335 |
卖出 |
| 09:31:42 |
14.54 |
10 |
1345 |
卖出 |
| 09:31:45 |
14.54 |
20 |
1365 |
卖出 |
| 09:31:48 |
14.54 |
41 |
1406 |
买入 |
| 09:31:51 |
14.54 |
30 |
1436 |
买入 |
| 09:31:54 |
14.55 |
4 |
1440 |
卖出 |
| 09:31:57 |
14.57 |
10 |
1450 |
买入 |
| 09:32:00 |
14.57 |
4 |
1454 |
卖出 |
| 09:32:03 |
14.57 |
1 |
1455 |
卖出 |
| 09:32:06 |
14.57 |
16 |
1471 |
买入 |
| 09:32:09 |
14.56 |
11 |
1482 |
卖出 |
| 09:32:12 |
14.56 |
6 |
1488 |
买入 |
| 09:32:15 |
14.58 |
1 |
1489 |
买入 |
| 09:32:18 |
14.58 |
14 |
1503 |
买入 |
| 09:32:21 |
14.57 |
2 |
1505 |
卖出 |
| 09:32:24 |
14.62 |
75 |
1580 |
买入 |
| 09:32:27 |
14.62 |
6 |
1586 |
买入 |
| 09:32:30 |
14.61 |
7 |
1593 |
卖出 |
| 09:32:33 |
14.62 |
16 |
1609 |
买入 |
| 09:32:36 |
14.62 |
18 |
1627 |
买入 |
| 09:32:39 |
14.62 |
2 |
1629 |
卖出 |
| 09:32:42 |
14.62 |
22 |
1651 |
卖出 |
| 09:32:45 |
14.62 |
2 |
1653 |
卖出 |
| 09:32:51 |
14.62 |
1 |
1654 |
买入 |
| 09:32:54 |
14.61 |
1 |
1655 |
买入 |
| 09:32:57 |
14.62 |
10 |
1665 |
买入 |
| 09:33:00 |
14.57 |
29 |
1694 |
卖出 |
| 09:33:03 |
14.57 |
4 |
1698 |
卖出 |
| 09:33:06 |
14.57 |
5 |
1703 |
卖出 |
| 09:33:09 |
14.58 |
21 |
1724 |
买入 |
| 09:33:12 |
14.57 |
8 |
1732 |
卖出 |
| 09:33:15 |
14.57 |
9 |
1741 |
卖出 |
| 09:33:18 |
14.59 |
73 |
1814 |
买入 |
| 09:33:21 |
14.59 |
6 |
1820 |
买入 |
| 09:33:24 |
14.59 |
2 |
1822 |
卖出 |
| 09:33:30 |
14.61 |
8 |
1830 |
卖出 |
| 09:33:36 |
14.61 |
8 |
1838 |
卖出 |
| 09:33:42 |
14.61 |
1 |
1839 |
买入 |
| 09:33:48 |
14.61 |
14 |
1853 |
买入 |
| 09:33:51 |
14.61 |
7 |
1860 |
卖出 |
| 09:33:57 |
14.59 |
4 |
1864 |
卖出 |
| 09:34:00 |
14.61 |
11 |
1875 |
买入 |
| 09:34:03 |
14.62 |
5 |
1880 |
买入 |
| 09:34:09 |
14.62 |
2 |
1882 |
买入 |
| 09:34:15 |
14.63 |
57 |
1939 |
买入 |
| 09:34:18 |
14.63 |
7 |
1946 |
买入 |
| 09:34:21 |
14.63 |
9 |
1955 |
卖出 |
| 09:34:24 |
14.66 |
25 |
1980 |
买入 |
| 09:34:39 |
14.62 |
30 |
2010 |
卖出 |
| 09:34:45 |
14.68 |
43 |
2053 |
买入 |
| 09:34:51 |
14.67 |
5 |
2058 |
买入 |
| 09:34:54 |
14.68 |
2 |
2060 |
卖出 |
| 09:34:57 |
14.68 |
5 |
2065 |
卖出 |
| 09:35:00 |
14.68 |
10 |
2075 |
买入 |
| 09:35:03 |
14.69 |
4 |
2079 |
买入 |
| 09:35:06 |
14.68 |
19 |
2098 |
卖出 |
| 09:35:09 |
14.68 |
33 |
2131 |
买入 |
| 09:35:12 |
14.69 |
29 |
2160 |
买入 |
| 09:35:18 |
14.68 |
10 |
2170 |
卖出 |
| 09:35:21 |
14.69 |
18 |
2188 |
买入 |
| 09:35:33 |
14.69 |
10 |
2198 |
买入 |
| 09:35:36 |
14.68 |
26 |
2224 |
卖出 |
| 09:35:42 |
14.69 |
7 |
2231 |
买入 |
| 09:35:48 |
14.67 |
13 |
2244 |
卖出 |
| 09:35:51 |
14.68 |
10 |
2254 |
买入 |
| 09:36:03 |
14.68 |
6 |
2260 |
买入 |
| 09:36:06 |
14.65 |
16 |
2276 |
卖出 |
| 09:36:09 |
14.68 |
16 |
2292 |
买入 |
| 09:36:12 |
14.68 |
6 |
2298 |
买入 |
| 09:36:15 |
14.68 |
9 |
2307 |
买入 |
| 09:36:18 |
14.68 |
42 |
2349 |
买入 |
| 09:36:21 |
14.68 |
25 |
2374 |
买入 |
| 09:36:24 |
14.68 |
51 |
2425 |
卖出 |
| 09:36:30 |
14.68 |
15 |
2440 |
卖出 |
| 09:36:33 |
14.68 |
3 |
2443 |
卖出 |
| 09:36:36 |
14.68 |
26 |
2469 |
买入 |
| 09:36:39 |
14.7 |
24 |
2493 |
买入 |
| 09:36:45 |
14.68 |
20 |
2513 |
卖出 |
| 09:36:48 |
14.7 |
6 |
2519 |
买入 |
| 09:36:54 |
14.73 |
117 |
2636 |
买入 |
| 09:36:57 |
14.72 |
37 |
2673 |
卖出 |
| 09:37:00 |
14.75 |
11 |
2684 |
买入 |
| 09:37:03 |
14.75 |
1 |
2685 |
买入 |
| 09:37:06 |
14.76 |
2 |
2687 |
买入 |
| 09:37:12 |
14.75 |
3 |
2690 |
买入 |
| 09:37:15 |
14.75 |
17 |
2707 |
卖出 |
| 09:37:18 |
14.75 |
3 |
2710 |
卖出 |
| 09:37:24 |
14.76 |
80 |
2790 |
买入 |
| 09:37:27 |
14.77 |
1 |
2791 |
买入 |
| 09:37:30 |
14.78 |
116 |
2907 |
买入 |
| 09:37:33 |
14.78 |
20 |
2927 |
卖出 |
| 09:37:45 |
14.88 |
49 |
2976 |
买入 |
| 09:37:48 |
14.88 |
7 |
2983 |
买入 |
| 09:37:51 |
14.85 |
2 |
2985 |
卖出 |
| 09:37:57 |
14.86 |
2 |
2987 |
买入 |
| 09:38:03 |
14.81 |
5 |
2992 |
卖出 |
| 09:38:06 |
14.88 |
489 |
3481 |
买入 |
| 09:38:09 |
14.8 |
19 |
3500 |
卖出 |
| 09:38:12 |
14.8 |
22 |
3522 |
卖出 |
| 09:38:15 |
14.79 |
3 |
3525 |
卖出 |
| 09:38:18 |
14.79 |
1 |
3526 |
卖出 |
| 09:38:21 |
14.81 |
87 |
3613 |
买入 |
| 09:38:24 |
14.8 |
18 |
3631 |
卖出 |
| 09:38:30 |
14.8 |
7 |
3638 |
买入 |
| 09:38:33 |
14.8 |
10 |
3648 |
买入 |
| 09:38:36 |
14.8 |
12 |
3660 |
买入 |
| 09:38:39 |
14.8 |
3 |
3663 |
买入 |
| 09:38:42 |
14.8 |
6 |
3669 |
买入 |
| 09:38:45 |
14.79 |
131 |
3800 |
卖出 |
| 09:38:48 |
14.78 |
182 |
3982 |
卖出 |
| 09:38:51 |
14.78 |
2 |
3984 |
买入 |
| 09:38:57 |
14.78 |
32 |
4016 |
买入 |
| 09:39:00 |
14.8 |
86 |
4102 |
买入 |
| 09:39:03 |
14.78 |
8 |
4110 |
卖出 |
| 09:39:06 |
14.78 |
2 |
4112 |
卖出 |
| 09:39:12 |
14.79 |
4 |
4116 |
买入 |
| 09:39:21 |
14.79 |
1 |
4117 |
买入 |
| 09:39:27 |
14.76 |
80 |
4197 |
卖出 |
| 09:39:30 |
14.74 |
12 |
4209 |
卖出 |
| 09:39:33 |
14.74 |
5 |
4214 |
买入 |
| 09:39:45 |
14.77 |
3 |
4217 |
买入 |
| 09:39:48 |
14.72 |
38 |
4255 |
卖出 |
| 09:39:51 |
14.72 |
19 |
4274 |
卖出 |
| 09:39:54 |
14.78 |
7 |
4281 |
卖出 |
| 09:39:57 |
14.78 |
74 |
4355 |
卖出 |
| 09:40:00 |
14.78 |
33 |
4388 |
卖出 |
| 09:40:03 |
14.72 |
31 |
4419 |
卖出 |
| 09:40:12 |
14.72 |
24 |
4443 |
卖出 |
| 09:40:15 |
14.72 |
4 |
4447 |
卖出 |
| 09:40:18 |
14.75 |
1 |
4448 |
买入 |
| 09:40:21 |
14.72 |
13 |
4461 |
卖出 |
| 09:40:24 |
14.72 |
3 |
4464 |
买入 |
| 09:40:30 |
14.72 |
28 |
4492 |
卖出 |
| 09:40:33 |
14.71 |
16 |
4508 |
卖出 |
| 09:40:36 |
14.71 |
29 |
4537 |
买入 |
| 09:40:42 |
14.71 |
2 |
4539 |
卖出 |
| 09:40:48 |
14.71 |
7 |
4546 |
卖出 |
| 09:40:54 |
14.71 |
4 |
4550 |
卖出 |
| 09:41:00 |
14.7 |
1 |
4551 |
卖出 |
| 09:41:06 |
14.7 |
28 |
4579 |
卖出 |
| 09:41:12 |
14.68 |
3 |
4582 |
卖出 |
| 09:41:15 |
14.68 |
23 |
4605 |
卖出 |
| 09:41:27 |
14.71 |
50 |
4655 |
买入 |
| 09:41:30 |
14.71 |
1 |
4656 |
卖出 |
| 09:41:36 |
14.72 |
11 |
4667 |
买入 |
| 09:41:39 |
14.71 |
1 |
4668 |
卖出 |
| 09:41:51 |
14.71 |
2 |
4670 |
买入 |
| 09:41:54 |
14.69 |
14 |
4684 |
卖出 |
| 09:41:57 |
14.71 |
19 |
4703 |
买入 |
| 09:42:12 |
14.71 |
4 |
4707 |
买入 |
| 09:42:18 |
14.69 |
1 |
4708 |
卖出 |
| 09:42:30 |
14.68 |
5 |
4713 |
卖出 |
| 09:42:33 |
14.68 |
1 |
4714 |
卖出 |
| 09:42:36 |
14.66 |
17 |
4731 |
卖出 |
| 09:42:39 |
14.68 |
3 |
4734 |
买入 |
| 09:42:42 |
14.67 |
1 |
4735 |
卖出 |
| 09:42:45 |
14.66 |
16 |
4751 |
卖出 |
| 09:42:48 |
14.68 |
4 |
4755 |
买入 |
| 09:42:51 |
14.68 |
20 |
4775 |
买入 |
| 09:43:03 |
14.68 |
7 |
4782 |
买入 |
| 09:43:06 |
14.67 |
27 |
4809 |
卖出 |
| 09:43:09 |
14.67 |
1 |
4810 |
买入 |
| 09:43:15 |
14.67 |
25 |
4835 |
买入 |
| 09:43:21 |
14.67 |
8 |
4843 |
买入 |
| 09:43:24 |
14.64 |
16 |
4859 |
卖出 |
| 09:43:27 |
14.64 |
3 |
4862 |
买入 |
| 09:43:33 |
14.64 |
3 |
4865 |
买入 |
| 09:43:36 |
14.64 |
15 |
4880 |
买入 |
| 09:43:39 |
14.63 |
1 |
4881 |
卖出 |
| 09:43:42 |
14.63 |
25 |
4906 |
卖出 |
| 09:43:45 |
14.63 |
3 |
4909 |
卖出 |
| 09:43:51 |
14.63 |
2 |
4911 |
卖出 |
| 09:43:54 |
14.63 |
7 |
4918 |
卖出 |
| 09:43:57 |
14.63 |
2 |
4920 |
卖出 |
| 09:44:03 |
14.61 |
15 |
4935 |
卖出 |
| 09:44:06 |
14.61 |
1 |
4936 |
买入 |
| 09:44:12 |
14.6 |
4 |
4940 |
卖出 |
| 09:44:18 |
14.61 |
220 |
5160 |
买入 |
| 09:44:57 |
14.57 |
10 |
5170 |
卖出 |
| 09:45:03 |
14.57 |
1 |
5171 |
卖出 |
| 09:45:06 |
14.62 |
19 |
5190 |
买入 |
| 09:45:09 |
14.6 |
3 |
5193 |
卖出 |
| 09:45:18 |
14.6 |
8 |
5201 |
买入 |
| 09:45:24 |
14.6 |
3 |
5204 |
买入 |
| 09:45:30 |
14.6 |
3 |
5207 |
买入 |
| 09:45:33 |
14.59 |
2 |
5209 |
卖出 |
| 09:45:45 |
14.59 |
30 |
5239 |
卖出 |
| 09:45:48 |
14.62 |
28 |
5267 |
买入 |
| 09:45:51 |
14.62 |
1 |
5268 |
卖出 |
| 09:46:03 |
14.62 |
13 |
5281 |
买入 |
| 09:46:06 |
14.62 |
2 |
5283 |
卖出 |
| 09:46:15 |
14.61 |
5 |
5288 |
卖出 |
| 09:46:36 |
14.61 |
28 |
5316 |
买入 |
| 09:46:39 |
14.63 |
2 |
5318 |
买入 |
| 09:46:42 |
14.62 |
6 |
5324 |
卖出 |
| 09:46:48 |
14.64 |
1 |
5325 |
卖出 |
| 09:46:54 |
14.62 |
10 |
5335 |
卖出 |
| 09:46:57 |
14.63 |
1 |
5336 |
买入 |
| 09:47:03 |
14.64 |
5 |
5341 |
买入 |
| 09:47:12 |
14.64 |
8 |
5349 |
卖出 |
| 09:47:18 |
14.68 |
20 |
5369 |
买入 |
| 09:47:27 |
14.69 |
87 |
5456 |
买入 |
| 09:47:36 |
14.68 |
1 |
5457 |
买入 |
| 09:47:45 |
14.68 |
7 |
5464 |
买入 |
| 09:48:00 |
14.7 |
2 |
5466 |
买入 |
| 09:48:03 |
14.68 |
35 |
5501 |
卖出 |
| 09:48:06 |
14.68 |
49 |
5550 |
买入 |
| 09:48:09 |
14.68 |
16 |
5566 |
买入 |
| 09:48:12 |
14.69 |
7 |
5573 |
买入 |
| 09:48:15 |
14.68 |
28 |
5601 |
卖出 |
| 09:48:21 |
14.69 |
10 |
5611 |
卖出 |
| 09:48:24 |
14.69 |
118 |
5729 |
买入 |
| 09:48:27 |
14.69 |
6 |
5735 |
卖出 |
| 09:48:30 |
14.69 |
4 |
5739 |
买入 |
| 09:48:39 |
14.69 |
1 |
5740 |
买入 |
| 09:48:42 |
14.69 |
14 |
5754 |
买入 |
| 09:48:51 |
14.68 |
7 |
5761 |
卖出 |
| 09:48:57 |
14.67 |
89 |
5850 |
卖出 |
| 09:49:03 |
14.65 |
10 |
5860 |
卖出 |
| 09:49:06 |
14.65 |
20 |
5880 |
卖出 |
| 09:49:09 |
14.65 |
2 |
5882 |
买入 |
| 09:49:15 |
14.64 |
29 |
5911 |
卖出 |
| 09:49:18 |
14.64 |
21 |
5932 |
买入 |
| 09:49:27 |
14.63 |
7 |
5939 |
买入 |
| 09:49:30 |
14.63 |
3 |
5942 |
买入 |
| 09:49:33 |
14.63 |
7 |
5949 |
买入 |
| 09:49:48 |
14.63 |
13 |
5962 |
买入 |
| 09:49:51 |
14.63 |
49 |
6011 |
买入 |
| 09:49:54 |
14.63 |
12 |
6023 |
买入 |
| 09:49:57 |
14.63 |
36 |
6059 |
卖出 |
| 09:50:00 |
14.63 |
11 |
6070 |
买入 |
| 09:50:06 |
14.63 |
16 |
6086 |
买入 |
| 09:50:09 |
14.64 |
9 |
6095 |
买入 |
| 09:50:12 |
14.64 |
3 |
6098 |
买入 |
| 09:50:18 |
14.64 |
7 |
6105 |
买入 |
| 09:50:21 |
14.64 |
3 |
6108 |
买入 |
| 09:50:24 |
14.64 |
5 |
6113 |
买入 |
| 09:50:27 |
14.64 |
5 |
6118 |
买入 |
| 09:50:39 |
14.62 |
4 |
6122 |
卖出 |
| 09:50:42 |
14.64 |
1 |
6123 |
买入 |
| 09:51:00 |
14.63 |
5 |
6128 |
买入 |
| 09:51:03 |
14.64 |
3 |
6131 |
买入 |
| 09:51:06 |
14.64 |
30 |
6161 |
买入 |
| 09:51:12 |
14.64 |
4 |
6165 |
买入 |