烽火通信[600498]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.48 |
3 |
3 |
集合竞价 |
| 09:15:07 |
13.48 |
3 |
3 |
集合竞价 |
| 09:15:10 |
13.35 |
15 |
15 |
集合竞价 |
| 09:15:22 |
13.35 |
15 |
15 |
集合竞价 |
| 09:16:28 |
13.35 |
19 |
19 |
集合竞价 |
| 09:19:07 |
13.35 |
19 |
19 |
集合竞价 |
| 09:19:31 |
13.35 |
19 |
19 |
集合竞价 |
| 09:20:01 |
13.35 |
23 |
23 |
集合竞价 |
| 09:20:04 |
13.35 |
31 |
31 |
集合竞价 |
| 09:20:10 |
13.35 |
32 |
32 |
集合竞价 |
| 09:20:37 |
13.35 |
32 |
32 |
集合竞价 |
| 09:21:22 |
13.35 |
32 |
32 |
集合竞价 |
| 09:21:31 |
13.35 |
32 |
32 |
集合竞价 |
| 09:22:01 |
13.35 |
32 |
32 |
集合竞价 |
| 09:22:04 |
13.35 |
32 |
32 |
集合竞价 |
| 09:22:10 |
13.35 |
39 |
39 |
集合竞价 |
| 09:22:13 |
13.35 |
42 |
42 |
集合竞价 |
| 09:22:25 |
13.35 |
42 |
42 |
集合竞价 |
| 09:22:37 |
13.35 |
52 |
52 |
集合竞价 |
| 09:22:40 |
13.35 |
56 |
56 |
集合竞价 |
| 09:23:13 |
13.35 |
56 |
56 |
集合竞价 |
| 09:23:16 |
13.35 |
56 |
56 |
集合竞价 |
| 09:24:07 |
13.35 |
56 |
56 |
集合竞价 |
| 09:24:16 |
13.35 |
57 |
57 |
集合竞价 |
| 09:24:19 |
13.35 |
58 |
58 |
集合竞价 |
| 09:24:22 |
13.35 |
58 |
58 |
集合竞价 |
| 09:24:40 |
13.35 |
58 |
58 |
集合竞价 |
| 09:24:46 |
13.35 |
58 |
58 |
集合竞价 |
| 09:24:49 |
13.36 |
58 |
58 |
集合竞价 |
| 09:24:55 |
13.36 |
70 |
70 |
集合竞价 |
| 09:24:58 |
13.36 |
103 |
103 |
集合竞价 |
| 09:25:01 |
13.36 |
134 |
134 |
集合竞价 |
| 09:25:06 |
13.36 |
134 |
268 |
卖出 |
| 09:30:01 |
13.4 |
11 |
279 |
买入 |
| 09:30:04 |
13.4 |
56 |
335 |
卖出 |
| 09:30:07 |
13.41 |
24 |
359 |
买入 |
| 09:30:10 |
13.41 |
120 |
479 |
买入 |
| 09:30:13 |
13.47 |
47 |
526 |
买入 |
| 09:30:16 |
13.49 |
48 |
574 |
买入 |
| 09:30:19 |
13.5 |
158 |
732 |
买入 |
| 09:30:22 |
13.53 |
22 |
754 |
买入 |
| 09:30:25 |
13.54 |
121 |
875 |
买入 |
| 09:30:28 |
13.55 |
10 |
885 |
买入 |
| 09:30:31 |
13.53 |
51 |
936 |
卖出 |
| 09:30:34 |
13.5 |
186 |
1122 |
卖出 |
| 09:30:37 |
13.47 |
73 |
1195 |
卖出 |
| 09:30:40 |
13.47 |
22 |
1217 |
买入 |
| 09:30:43 |
13.47 |
41 |
1258 |
买入 |
| 09:30:46 |
13.5 |
2 |
1260 |
买入 |
| 09:30:49 |
13.53 |
283 |
1543 |
买入 |
| 09:30:52 |
13.54 |
57 |
1600 |
买入 |
| 09:30:55 |
13.54 |
10 |
1610 |
买入 |
| 09:30:58 |
13.53 |
34 |
1644 |
卖出 |
| 09:31:01 |
13.53 |
120 |
1764 |
卖出 |
| 09:31:04 |
13.53 |
2 |
1766 |
买入 |
| 09:31:07 |
13.47 |
13 |
1779 |
卖出 |
| 09:31:10 |
13.53 |
10 |
1789 |
买入 |
| 09:31:13 |
13.46 |
12 |
1801 |
卖出 |
| 09:31:16 |
13.52 |
7 |
1808 |
买入 |
| 09:31:19 |
13.52 |
5 |
1813 |
买入 |
| 09:31:22 |
13.52 |
10 |
1823 |
买入 |
| 09:31:25 |
13.47 |
5 |
1828 |
卖出 |
| 09:31:28 |
13.47 |
4 |
1832 |
买入 |
| 09:31:31 |
13.48 |
30 |
1862 |
卖出 |
| 09:31:34 |
13.49 |
42 |
1904 |
买入 |
| 09:31:37 |
13.49 |
1 |
1905 |
卖出 |
| 09:31:40 |
13.47 |
4 |
1909 |
卖出 |
| 09:31:43 |
13.51 |
4 |
1913 |
买入 |
| 09:31:46 |
13.51 |
16 |
1929 |
买入 |
| 09:31:49 |
13.52 |
10 |
1939 |
买入 |
| 09:31:52 |
13.52 |
12 |
1951 |
买入 |
| 09:31:55 |
13.51 |
44 |
1995 |
卖出 |
| 09:31:58 |
13.51 |
1 |
1996 |
卖出 |
| 09:32:04 |
13.53 |
44 |
2040 |
买入 |
| 09:32:07 |
13.53 |
8 |
2048 |
卖出 |
| 09:32:10 |
13.53 |
30 |
2078 |
卖出 |
| 09:32:13 |
13.55 |
111 |
2189 |
买入 |
| 09:32:16 |
13.55 |
4 |
2193 |
卖出 |
| 09:32:19 |
13.59 |
6 |
2199 |
买入 |
| 09:32:22 |
13.59 |
25 |
2224 |
买入 |
| 09:32:25 |
13.56 |
1 |
2225 |
卖出 |
| 09:32:31 |
13.56 |
15 |
2240 |
卖出 |
| 09:32:34 |
13.56 |
98 |
2338 |
买入 |
| 09:32:37 |
13.55 |
22 |
2360 |
卖出 |
| 09:32:40 |
13.55 |
9 |
2369 |
卖出 |
| 09:32:43 |
13.56 |
7 |
2376 |
买入 |
| 09:32:46 |
13.59 |
33 |
2409 |
买入 |
| 09:32:49 |
13.56 |
35 |
2444 |
卖出 |
| 09:32:52 |
13.55 |
41 |
2485 |
卖出 |
| 09:32:55 |
13.56 |
31 |
2516 |
买入 |
| 09:32:58 |
13.56 |
34 |
2550 |
买入 |
| 09:33:01 |
13.55 |
11 |
2561 |
卖出 |
| 09:33:04 |
13.56 |
156 |
2717 |
买入 |
| 09:33:07 |
13.56 |
12 |
2729 |
买入 |
| 09:33:10 |
13.55 |
7 |
2736 |
卖出 |
| 09:33:13 |
13.56 |
29 |
2765 |
买入 |
| 09:33:16 |
13.56 |
36 |
2801 |
买入 |
| 09:33:19 |
13.55 |
53 |
2854 |
卖出 |
| 09:33:22 |
13.54 |
19 |
2873 |
卖出 |
| 09:33:28 |
13.53 |
7 |
2880 |
卖出 |
| 09:33:31 |
13.52 |
79 |
2959 |
卖出 |
| 09:33:34 |
13.55 |
6 |
2965 |
买入 |
| 09:33:37 |
13.55 |
13 |
2978 |
买入 |
| 09:33:40 |
13.57 |
12 |
2990 |
买入 |
| 09:33:43 |
13.57 |
10 |
3000 |
买入 |
| 09:33:49 |
13.57 |
6 |
3006 |
卖出 |
| 09:33:52 |
13.59 |
25 |
3031 |
买入 |
| 09:33:55 |
13.57 |
57 |
3088 |
卖出 |
| 09:33:58 |
13.56 |
56 |
3144 |
卖出 |
| 09:34:01 |
13.56 |
12 |
3156 |
买入 |
| 09:34:04 |
13.56 |
5 |
3161 |
买入 |
| 09:34:07 |
13.59 |
20 |
3181 |
买入 |
| 09:34:13 |
13.56 |
9 |
3190 |
卖出 |
| 09:34:16 |
13.59 |
3 |
3193 |
买入 |
| 09:34:19 |
13.58 |
1 |
3194 |
买入 |
| 09:34:22 |
13.59 |
13 |
3207 |
买入 |
| 09:34:25 |
13.6 |
49 |
3256 |
买入 |
| 09:34:28 |
13.61 |
66 |
3322 |
买入 |
| 09:34:31 |
13.61 |
14 |
3336 |
买入 |
| 09:34:34 |
13.61 |
14 |
3350 |
买入 |
| 09:34:37 |
13.61 |
5 |
3355 |
卖出 |
| 09:34:40 |
13.61 |
15 |
3370 |
卖出 |
| 09:34:43 |
13.62 |
30 |
3400 |
买入 |
| 09:34:46 |
13.6 |
11 |
3411 |
卖出 |
| 09:34:49 |
13.6 |
3 |
3414 |
卖出 |
| 09:34:52 |
13.6 |
21 |
3435 |
卖出 |
| 09:34:55 |
13.6 |
33 |
3468 |
卖出 |
| 09:34:58 |
13.61 |
64 |
3532 |
买入 |
| 09:35:01 |
13.61 |
14 |
3546 |
买入 |
| 09:35:04 |
13.61 |
13 |
3559 |
卖出 |
| 09:35:07 |
13.62 |
23 |
3582 |
买入 |
| 09:35:10 |
13.65 |
168 |
3750 |
买入 |
| 09:35:13 |
13.64 |
11 |
3761 |
卖出 |
| 09:35:16 |
13.64 |
1 |
3762 |
卖出 |
| 09:35:19 |
13.62 |
10 |
3772 |
卖出 |
| 09:35:22 |
13.62 |
21 |
3793 |
买入 |
| 09:35:25 |
13.61 |
16 |
3809 |
卖出 |
| 09:35:28 |
13.61 |
12 |
3821 |
卖出 |
| 09:35:31 |
13.62 |
3 |
3824 |
买入 |
| 09:35:34 |
13.63 |
120 |
3944 |
买入 |
| 09:35:37 |
13.63 |
15 |
3959 |
买入 |
| 09:35:43 |
13.63 |
41 |
4000 |
卖出 |
| 09:35:46 |
13.63 |
29 |
4029 |
买入 |
| 09:35:49 |
13.63 |
1 |
4030 |
卖出 |
| 09:35:52 |
13.64 |
8 |
4038 |
买入 |
| 09:35:55 |
13.64 |
13 |
4051 |
买入 |
| 09:35:58 |
13.66 |
50 |
4101 |
买入 |
| 09:36:04 |
13.63 |
25 |
4126 |
卖出 |
| 09:36:07 |
13.65 |
30 |
4156 |
买入 |
| 09:36:10 |
13.63 |
33 |
4189 |
卖出 |
| 09:36:13 |
13.64 |
12 |
4201 |
卖出 |
| 09:36:16 |
13.63 |
14 |
4215 |
卖出 |
| 09:36:19 |
13.64 |
31 |
4246 |
买入 |
| 09:36:22 |
13.61 |
6 |
4252 |
卖出 |
| 09:36:25 |
13.59 |
21 |
4273 |
卖出 |
| 09:36:28 |
13.59 |
49 |
4322 |
卖出 |
| 09:36:31 |
13.62 |
29 |
4351 |
买入 |
| 09:36:34 |
13.63 |
46 |
4397 |
买入 |
| 09:36:43 |
13.63 |
13 |
4410 |
买入 |
| 09:36:52 |
13.6 |
69 |
4479 |
卖出 |
| 09:36:55 |
13.6 |
2 |
4481 |
卖出 |
| 09:36:58 |
13.6 |
11 |
4492 |
卖出 |
| 09:37:01 |
13.6 |
12 |
4504 |
卖出 |
| 09:37:04 |
13.64 |
170 |
4674 |
买入 |
| 09:37:07 |
13.62 |
5 |
4679 |
卖出 |
| 09:37:10 |
13.65 |
134 |
4813 |
买入 |
| 09:37:13 |
13.66 |
85 |
4898 |
买入 |
| 09:37:16 |
13.66 |
17 |
4915 |
买入 |
| 09:37:19 |
13.66 |
81 |
4996 |
买入 |
| 09:37:22 |
13.64 |
76 |
5072 |
卖出 |
| 09:37:25 |
13.65 |
52 |
5124 |
买入 |
| 09:37:28 |
13.65 |
9 |
5133 |
买入 |
| 09:37:34 |
13.64 |
10 |
5143 |
卖出 |
| 09:37:37 |
13.65 |
82 |
5225 |
买入 |
| 09:37:40 |
13.64 |
7 |
5232 |
卖出 |
| 09:37:43 |
13.63 |
11 |
5243 |
卖出 |
| 09:37:46 |
13.63 |
3 |
5246 |
卖出 |
| 09:37:49 |
13.62 |
15 |
5261 |
卖出 |
| 09:37:52 |
13.62 |
97 |
5358 |
卖出 |
| 09:37:55 |
13.6 |
23 |
5381 |
卖出 |
| 09:37:58 |
13.62 |
30 |
5411 |
买入 |
| 09:38:01 |
13.59 |
7 |
5418 |
卖出 |
| 09:38:04 |
13.59 |
4 |
5422 |
卖出 |
| 09:38:13 |
13.62 |
44 |
5466 |
买入 |
| 09:38:16 |
13.6 |
1 |
5467 |
卖出 |
| 09:38:19 |
13.62 |
5 |
5472 |
买入 |
| 09:38:22 |
13.62 |
5 |
5477 |
卖出 |
| 09:38:28 |
13.6 |
4 |
5481 |
卖出 |
| 09:38:31 |
13.62 |
15 |
5496 |
买入 |
| 09:38:34 |
13.61 |
30 |
5526 |
卖出 |
| 09:38:37 |
13.61 |
2 |
5528 |
卖出 |
| 09:38:40 |
13.62 |
53 |
5581 |
买入 |
| 09:38:43 |
13.62 |
2 |
5583 |
买入 |
| 09:38:46 |
13.62 |
24 |
5607 |
卖出 |
| 09:38:49 |
13.68 |
563 |
6170 |
买入 |
| 09:38:52 |
13.66 |
2 |
6172 |
卖出 |
| 09:39:01 |
13.69 |
774 |
6946 |
买入 |
| 09:39:04 |
13.68 |
44 |
6990 |
卖出 |
| 09:39:07 |
13.7 |
703 |
7693 |
买入 |
| 09:39:10 |
13.72 |
5 |
7698 |
买入 |
| 09:39:13 |
13.72 |
2 |
7700 |
买入 |
| 09:39:16 |
13.72 |
3 |
7703 |
买入 |
| 09:39:22 |
13.72 |
21 |
7724 |
买入 |
| 09:39:25 |
13.73 |
12 |
7736 |
买入 |
| 09:39:31 |
13.73 |
16 |
7752 |
卖出 |
| 09:39:34 |
13.73 |
5 |
7757 |
买入 |
| 09:39:37 |
13.73 |
3 |
7760 |
买入 |
| 09:39:40 |
13.72 |
88 |
7848 |
卖出 |
| 09:39:43 |
13.73 |
21 |
7869 |
买入 |
| 09:39:46 |
13.74 |
62 |
7931 |
买入 |
| 09:39:49 |
13.74 |
26 |
7957 |
卖出 |
| 09:39:52 |
13.74 |
2 |
7959 |
卖出 |
| 09:39:55 |
13.74 |
21 |
7980 |
卖出 |
| 09:39:58 |
13.75 |
99 |
8079 |
买入 |
| 09:40:01 |
13.74 |
180 |
8259 |
卖出 |
| 09:40:04 |
13.72 |
48 |
8307 |
卖出 |
| 09:40:07 |
13.72 |
44 |
8351 |
卖出 |
| 09:40:10 |
13.69 |
9 |
8360 |
卖出 |
| 09:40:13 |
13.7 |
38 |
8398 |
买入 |
| 09:40:16 |
13.71 |
11 |
8409 |
买入 |
| 09:40:19 |
13.72 |
13 |
8422 |
买入 |
| 09:40:22 |
13.72 |
5 |
8427 |
买入 |
| 09:40:25 |
13.72 |
8 |
8435 |
买入 |
| 09:40:28 |
13.71 |
15 |
8450 |
卖出 |
| 09:40:31 |
13.72 |
39 |
8489 |
买入 |
| 09:40:34 |
13.74 |
84 |
8573 |
买入 |
| 09:40:37 |
13.74 |
115 |
8688 |
买入 |
| 09:40:40 |
13.74 |
8 |
8696 |
卖出 |
| 09:40:43 |
13.75 |
40 |
8736 |
买入 |
| 09:40:46 |
13.75 |
298 |
9034 |
买入 |
| 09:40:49 |
13.74 |
21 |
9055 |
卖出 |
| 09:40:52 |
13.77 |
32 |
9087 |
买入 |
| 09:40:55 |
13.75 |
1 |
9088 |
买入 |
| 09:40:58 |
13.73 |
43 |
9131 |
卖出 |
| 09:41:01 |
13.73 |
10 |
9141 |
买入 |
| 09:41:07 |
13.72 |
7 |
9148 |
买入 |
| 09:41:16 |
13.71 |
23 |
9171 |
卖出 |
| 09:41:19 |
13.72 |
104 |
9275 |
买入 |
| 09:41:22 |
13.74 |
105 |
9380 |
买入 |
| 09:41:25 |
13.7 |
44 |
9424 |
卖出 |
| 09:41:31 |
13.7 |
20 |
9444 |
卖出 |
| 09:41:34 |
13.7 |
14 |
9458 |
卖出 |
| 09:41:37 |
13.7 |
43 |
9501 |
卖出 |
| 09:41:40 |
13.69 |
4 |
9505 |
卖出 |
| 09:41:46 |
13.69 |
48 |
9553 |
卖出 |
| 09:41:49 |
13.7 |
26 |
9579 |
买入 |
| 09:41:52 |
13.7 |
48 |
9627 |
卖出 |
| 09:41:55 |
13.7 |
32 |
9659 |
卖出 |
| 09:41:58 |
13.7 |
1 |
9660 |
买入 |
| 09:42:01 |
13.68 |
5 |
9665 |
卖出 |
| 09:42:04 |
13.7 |
6 |
9671 |
买入 |
| 09:42:13 |
13.68 |
4 |
9675 |
卖出 |
| 09:42:16 |
13.68 |
20 |
9695 |
卖出 |
| 09:42:19 |
13.7 |
20 |
9715 |
买入 |
| 09:42:22 |
13.69 |
46 |
9761 |
卖出 |
| 09:42:25 |
13.7 |
7 |
9768 |
买入 |
| 09:42:28 |
13.7 |
11 |
9779 |
买入 |
| 09:42:31 |
13.69 |
10 |
9789 |
卖出 |
| 09:42:34 |
13.7 |
64 |
9853 |
买入 |
| 09:42:37 |
13.68 |
20 |
9873 |
卖出 |
| 09:42:40 |
13.67 |
210 |
10083 |
卖出 |
| 09:42:43 |
13.67 |
129 |
10212 |
卖出 |
| 09:42:46 |
13.66 |
5 |
10217 |
卖出 |
| 09:42:49 |
13.66 |
11 |
10228 |
卖出 |
| 09:42:58 |
13.67 |
13 |
10241 |
买入 |
| 09:43:01 |
13.66 |
4 |
10245 |
卖出 |
| 09:43:04 |
13.65 |
47 |
10292 |
卖出 |
| 09:43:07 |
13.65 |
5 |
10297 |
卖出 |
| 09:43:10 |
13.66 |
45 |
10342 |
买入 |
| 09:43:13 |
13.66 |
39 |
10381 |
买入 |
| 09:43:19 |
13.65 |
60 |
10441 |
卖出 |
| 09:43:22 |
13.65 |
1 |
10442 |
卖出 |
| 09:43:28 |
13.67 |
7 |
10449 |
买入 |
| 09:43:31 |
13.65 |
35 |
10484 |
卖出 |
| 09:43:34 |
13.65 |
8 |
10492 |
卖出 |
| 09:43:37 |
13.65 |
8 |
10500 |
卖出 |
| 09:43:43 |
13.67 |
45 |
10545 |
买入 |
| 09:43:46 |
13.67 |
2 |
10547 |
买入 |
| 09:43:49 |
13.67 |
9 |
10556 |
买入 |
| 09:43:52 |
13.67 |
2 |
10558 |
买入 |
| 09:43:55 |
13.67 |
3 |
10561 |
买入 |
| 09:44:01 |
13.67 |
71 |
10632 |
买入 |
| 09:44:04 |
13.67 |
3 |
10635 |
卖出 |
| 09:44:07 |
13.69 |
38 |
10673 |
买入 |
| 09:44:10 |
13.7 |
13 |
10686 |
买入 |
| 09:44:13 |
13.68 |
8 |
10694 |
卖出 |
| 09:44:19 |
13.68 |
45 |
10739 |
卖出 |
| 09:44:22 |
13.67 |
99 |
10838 |
卖出 |
| 09:44:25 |
13.67 |
89 |
10927 |
卖出 |
| 09:44:28 |
13.66 |
40 |
10967 |
卖出 |
| 09:44:31 |
13.67 |
14 |
10981 |
买入 |
| 09:44:34 |
13.66 |
1 |
10982 |
买入 |
| 09:44:40 |
13.67 |
7 |
10989 |
买入 |
| 09:44:43 |
13.67 |
6 |
10995 |
买入 |
| 09:44:46 |
13.67 |
11 |
11006 |
买入 |
| 09:44:49 |
13.68 |
8 |
11014 |
买入 |
| 09:44:55 |
13.68 |
54 |
11068 |
买入 |
| 09:44:58 |
13.69 |
22 |
11090 |
买入 |
| 09:45:01 |
13.68 |
15 |
11105 |
卖出 |
| 09:45:04 |
13.68 |
115 |
11220 |
卖出 |