火炬电子[603678]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
41.96 |
2 |
2 |
集合竞价 |
| 09:15:10 |
41.96 |
2 |
2 |
集合竞价 |
| 09:15:49 |
41.96 |
2 |
2 |
集合竞价 |
| 09:18:22 |
41.96 |
6 |
6 |
集合竞价 |
| 09:18:37 |
41.96 |
3 |
3 |
集合竞价 |
| 09:20:04 |
41.96 |
3 |
3 |
集合竞价 |
| 09:20:16 |
41.96 |
5 |
5 |
集合竞价 |
| 09:20:34 |
41.96 |
9 |
9 |
集合竞价 |
| 09:21:40 |
41.96 |
12 |
12 |
集合竞价 |
| 09:23:04 |
41.96 |
12 |
12 |
集合竞价 |
| 09:23:10 |
41.96 |
12 |
12 |
集合竞价 |
| 09:23:16 |
41.96 |
18 |
18 |
集合竞价 |
| 09:23:25 |
41.96 |
22 |
22 |
集合竞价 |
| 09:23:37 |
42.03 |
22 |
22 |
集合竞价 |
| 09:24:13 |
42.03 |
22 |
22 |
集合竞价 |
| 09:24:16 |
42.03 |
24 |
24 |
集合竞价 |
| 09:24:22 |
42.03 |
24 |
24 |
集合竞价 |
| 09:24:25 |
42.29 |
31 |
31 |
集合竞价 |
| 09:24:31 |
42.29 |
31 |
31 |
集合竞价 |
| 09:24:40 |
42.29 |
31 |
31 |
集合竞价 |
| 09:24:46 |
42.29 |
43 |
43 |
集合竞价 |
| 09:24:49 |
42.29 |
43 |
43 |
集合竞价 |
| 09:24:52 |
42.29 |
54 |
54 |
集合竞价 |
| 09:24:55 |
42.29 |
58 |
58 |
集合竞价 |
| 09:24:58 |
42.29 |
69 |
69 |
集合竞价 |
| 09:25:03 |
42.34 |
88 |
157 |
卖出 |
| 09:30:01 |
42.34 |
7 |
164 |
卖出 |
| 09:30:04 |
42.43 |
52 |
216 |
买入 |
| 09:30:07 |
42.29 |
51 |
267 |
卖出 |
| 09:30:10 |
42.2 |
70 |
337 |
卖出 |
| 09:30:13 |
42.11 |
62 |
399 |
卖出 |
| 09:30:16 |
42 |
87 |
486 |
卖出 |
| 09:30:19 |
41.88 |
89 |
575 |
卖出 |
| 09:30:22 |
41.81 |
31 |
606 |
卖出 |
| 09:30:25 |
42 |
19 |
625 |
买入 |
| 09:30:28 |
42 |
12 |
637 |
卖出 |
| 09:30:31 |
41.87 |
19 |
656 |
卖出 |
| 09:30:34 |
41.8 |
22 |
678 |
卖出 |
| 09:30:37 |
41.73 |
61 |
739 |
卖出 |
| 09:30:40 |
41.75 |
34 |
773 |
买入 |
| 09:30:43 |
41.81 |
5 |
778 |
买入 |
| 09:30:46 |
41.78 |
11 |
789 |
卖出 |
| 09:30:49 |
41.86 |
13 |
802 |
买入 |
| 09:30:52 |
41.85 |
3 |
805 |
卖出 |
| 09:30:55 |
41.8 |
45 |
850 |
买入 |
| 09:30:58 |
41.8 |
18 |
868 |
买入 |
| 09:31:01 |
41.8 |
18 |
886 |
买入 |
| 09:31:04 |
41.77 |
76 |
962 |
卖出 |
| 09:31:07 |
41.83 |
24 |
986 |
买入 |
| 09:31:10 |
41.78 |
28 |
1014 |
卖出 |
| 09:31:13 |
41.77 |
12 |
1026 |
卖出 |
| 09:31:16 |
41.96 |
37 |
1063 |
买入 |
| 09:31:19 |
41.9 |
8 |
1071 |
卖出 |
| 09:31:22 |
41.9 |
5 |
1076 |
买入 |
| 09:31:28 |
41.8 |
64 |
1140 |
卖出 |
| 09:31:31 |
41.88 |
19 |
1159 |
买入 |
| 09:31:34 |
41.88 |
1 |
1160 |
卖出 |
| 09:31:37 |
41.88 |
26 |
1186 |
卖出 |
| 09:31:43 |
42.06 |
9 |
1195 |
买入 |
| 09:31:46 |
41.92 |
7 |
1202 |
卖出 |
| 09:31:49 |
42.03 |
2 |
1204 |
买入 |
| 09:31:52 |
41.93 |
4 |
1208 |
卖出 |
| 09:31:55 |
41.93 |
17 |
1225 |
卖出 |
| 09:31:58 |
41.88 |
20 |
1245 |
卖出 |
| 09:32:01 |
41.83 |
18 |
1263 |
卖出 |
| 09:32:04 |
41.77 |
35 |
1298 |
卖出 |
| 09:32:07 |
41.7 |
16 |
1314 |
卖出 |
| 09:32:10 |
41.66 |
17 |
1331 |
卖出 |
| 09:32:13 |
41.7 |
14 |
1345 |
买入 |
| 09:32:16 |
41.74 |
27 |
1372 |
买入 |
| 09:32:19 |
41.79 |
10 |
1382 |
买入 |
| 09:32:22 |
41.69 |
53 |
1435 |
卖出 |
| 09:32:25 |
41.89 |
1 |
1436 |
买入 |
| 09:32:28 |
41.71 |
15 |
1451 |
卖出 |
| 09:32:31 |
41.71 |
1 |
1452 |
卖出 |
| 09:32:34 |
41.72 |
13 |
1465 |
买入 |
| 09:32:37 |
41.74 |
19 |
1484 |
买入 |
| 09:32:40 |
41.7 |
14 |
1498 |
买入 |
| 09:32:43 |
41.68 |
30 |
1528 |
卖出 |
| 09:32:46 |
41.64 |
42 |
1570 |
卖出 |
| 09:32:49 |
41.6 |
28 |
1598 |
卖出 |
| 09:32:52 |
41.53 |
94 |
1692 |
卖出 |
| 09:32:55 |
41.45 |
37 |
1729 |
卖出 |
| 09:32:58 |
41.41 |
16 |
1745 |
卖出 |
| 09:33:01 |
41.4 |
53 |
1798 |
卖出 |
| 09:33:04 |
41.4 |
53 |
1851 |
卖出 |
| 09:33:07 |
41.45 |
17 |
1868 |
买入 |
| 09:33:10 |
41.51 |
30 |
1898 |
买入 |
| 09:33:13 |
41.59 |
6 |
1904 |
买入 |
| 09:33:16 |
41.69 |
11 |
1915 |
买入 |
| 09:33:19 |
41.7 |
9 |
1924 |
卖出 |
| 09:33:22 |
41.71 |
6 |
1930 |
买入 |
| 09:33:25 |
41.74 |
337 |
2267 |
买入 |
| 09:33:28 |
41.88 |
39 |
2306 |
买入 |
| 09:33:31 |
41.81 |
11 |
2317 |
卖出 |
| 09:33:34 |
41.98 |
12 |
2329 |
买入 |
| 09:33:40 |
41.91 |
14 |
2343 |
卖出 |
| 09:33:43 |
41.89 |
16 |
2359 |
卖出 |
| 09:33:46 |
42.06 |
75 |
2434 |
买入 |
| 09:33:49 |
42.01 |
33 |
2467 |
卖出 |
| 09:33:52 |
42.1 |
3 |
2470 |
买入 |
| 09:33:55 |
42.1 |
1 |
2471 |
买入 |
| 09:34:01 |
42.1 |
4 |
2475 |
卖出 |
| 09:34:04 |
42.06 |
10 |
2485 |
卖出 |
| 09:34:07 |
42.13 |
4 |
2489 |
买入 |
| 09:34:10 |
42.29 |
38 |
2527 |
买入 |
| 09:34:13 |
42.1 |
1 |
2528 |
卖出 |
| 09:34:16 |
42.1 |
33 |
2561 |
买入 |
| 09:34:19 |
42.1 |
3 |
2564 |
买入 |
| 09:34:28 |
42.1 |
3 |
2567 |
卖出 |
| 09:34:31 |
42.1 |
10 |
2577 |
卖出 |
| 09:34:34 |
42.1 |
4 |
2581 |
卖出 |
| 09:34:37 |
42.08 |
18 |
2599 |
卖出 |
| 09:34:40 |
42.1 |
5 |
2604 |
买入 |
| 09:34:43 |
42.05 |
11 |
2615 |
买入 |
| 09:34:49 |
42.02 |
8 |
2623 |
卖出 |
| 09:34:52 |
42.02 |
3 |
2626 |
卖出 |
| 09:34:55 |
42.08 |
11 |
2637 |
买入 |
| 09:34:58 |
42.1 |
11 |
2648 |
买入 |
| 09:35:01 |
42.1 |
8 |
2656 |
买入 |
| 09:35:04 |
42.02 |
2 |
2658 |
卖出 |
| 09:35:07 |
42.12 |
32 |
2690 |
买入 |
| 09:35:10 |
42.12 |
4 |
2694 |
卖出 |
| 09:35:13 |
42.12 |
5 |
2699 |
卖出 |
| 09:35:16 |
42.18 |
13 |
2712 |
买入 |
| 09:35:22 |
42.02 |
59 |
2771 |
卖出 |
| 09:35:25 |
42.01 |
59 |
2830 |
卖出 |
| 09:35:28 |
41.88 |
80 |
2910 |
卖出 |
| 09:35:31 |
41.96 |
5 |
2915 |
买入 |
| 09:35:34 |
41.96 |
5 |
2920 |
买入 |
| 09:35:49 |
41.96 |
10 |
2930 |
买入 |
| 09:35:52 |
41.96 |
27 |
2957 |
买入 |
| 09:35:55 |
41.96 |
2 |
2959 |
卖出 |
| 09:35:58 |
41.89 |
6 |
2965 |
卖出 |
| 09:36:01 |
41.89 |
9 |
2974 |
卖出 |
| 09:36:04 |
41.98 |
26 |
3000 |
买入 |
| 09:36:07 |
41.89 |
32 |
3032 |
卖出 |
| 09:36:10 |
41.81 |
23 |
3055 |
卖出 |
| 09:36:13 |
41.78 |
2 |
3057 |
卖出 |
| 09:36:16 |
41.74 |
9 |
3066 |
卖出 |
| 09:36:19 |
41.74 |
2 |
3068 |
卖出 |
| 09:36:22 |
41.81 |
3 |
3071 |
买入 |
| 09:36:25 |
41.77 |
9 |
3080 |
卖出 |
| 09:36:28 |
41.75 |
16 |
3096 |
卖出 |
| 09:36:31 |
41.8 |
10 |
3106 |
买入 |
| 09:36:34 |
41.83 |
11 |
3117 |
买入 |
| 09:36:37 |
41.8 |
12 |
3129 |
卖出 |
| 09:36:40 |
41.83 |
30 |
3159 |
买入 |
| 09:36:46 |
41.73 |
37 |
3196 |
卖出 |
| 09:36:52 |
41.84 |
3 |
3199 |
买入 |
| 09:36:55 |
41.82 |
3 |
3202 |
卖出 |
| 09:37:01 |
41.84 |
2 |
3204 |
卖出 |
| 09:37:04 |
41.88 |
19 |
3223 |
买入 |
| 09:37:07 |
42.01 |
89 |
3312 |
买入 |
| 09:37:10 |
41.94 |
5 |
3317 |
卖出 |
| 09:37:25 |
41.85 |
4 |
3321 |
卖出 |
| 09:37:31 |
41.91 |
29 |
3350 |
买入 |
| 09:37:34 |
41.89 |
7 |
3357 |
卖出 |
| 09:37:37 |
41.86 |
2 |
3359 |
卖出 |
| 09:37:40 |
41.91 |
21 |
3380 |
买入 |
| 09:37:43 |
41.89 |
8 |
3388 |
卖出 |
| 09:37:46 |
41.85 |
79 |
3467 |
卖出 |
| 09:37:49 |
41.9 |
10 |
3477 |
买入 |
| 09:37:52 |
41.9 |
4 |
3481 |
卖出 |
| 09:37:55 |
41.91 |
10 |
3491 |
买入 |
| 09:38:01 |
41.85 |
26 |
3517 |
卖出 |
| 09:38:04 |
41.9 |
8 |
3525 |
买入 |
| 09:38:07 |
41.84 |
100 |
3625 |
卖出 |
| 09:38:10 |
41.84 |
1 |
3626 |
买入 |
| 09:38:13 |
41.82 |
5 |
3631 |
卖出 |
| 09:38:16 |
41.82 |
1 |
3632 |
卖出 |
| 09:38:22 |
41.82 |
6 |
3638 |
卖出 |
| 09:38:31 |
41.8 |
10 |
3648 |
卖出 |
| 09:38:34 |
41.77 |
8 |
3656 |
卖出 |
| 09:38:40 |
41.74 |
26 |
3682 |
卖出 |
| 09:38:46 |
41.84 |
195 |
3877 |
买入 |
| 09:38:49 |
41.91 |
62 |
3939 |
买入 |
| 09:38:52 |
41.9 |
37 |
3976 |
卖出 |
| 09:38:58 |
41.86 |
3 |
3979 |
卖出 |
| 09:39:01 |
41.83 |
1 |
3980 |
卖出 |
| 09:39:04 |
41.84 |
12 |
3992 |
卖出 |
| 09:39:07 |
41.83 |
5 |
3997 |
卖出 |
| 09:39:10 |
41.84 |
7 |
4004 |
买入 |
| 09:39:13 |
41.85 |
7 |
4011 |
买入 |
| 09:39:16 |
41.8 |
54 |
4065 |
卖出 |
| 09:39:19 |
41.73 |
17 |
4082 |
卖出 |
| 09:39:22 |
41.73 |
26 |
4108 |
卖出 |
| 09:39:25 |
41.72 |
50 |
4158 |
卖出 |
| 09:39:28 |
41.71 |
14 |
4172 |
卖出 |
| 09:39:31 |
41.71 |
220 |
4392 |
卖出 |
| 09:39:34 |
41.71 |
14 |
4406 |
卖出 |
| 09:39:37 |
41.71 |
73 |
4479 |
卖出 |
| 09:39:40 |
41.71 |
3 |
4482 |
买入 |
| 09:39:43 |
41.56 |
4 |
4486 |
卖出 |
| 09:39:46 |
41.71 |
26 |
4512 |
买入 |
| 09:39:49 |
41.57 |
7 |
4519 |
卖出 |
| 09:39:52 |
41.7 |
10 |
4529 |
买入 |
| 09:39:55 |
41.58 |
4 |
4533 |
卖出 |
| 09:39:58 |
41.56 |
32 |
4565 |
卖出 |
| 09:40:01 |
41.56 |
5 |
4570 |
卖出 |
| 09:40:04 |
41.61 |
5 |
4575 |
买入 |
| 09:40:07 |
41.55 |
47 |
4622 |
卖出 |
| 09:40:10 |
41.56 |
27 |
4649 |
买入 |
| 09:40:13 |
41.55 |
6 |
4655 |
卖出 |
| 09:40:16 |
41.56 |
5 |
4660 |
买入 |
| 09:40:19 |
41.55 |
32 |
4692 |
卖出 |
| 09:40:22 |
41.5 |
81 |
4773 |
卖出 |
| 09:40:25 |
41.5 |
29 |
4802 |
买入 |
| 09:40:28 |
41.51 |
47 |
4849 |
买入 |
| 09:40:31 |
41.5 |
3 |
4852 |
卖出 |
| 09:40:34 |
41.55 |
31 |
4883 |
买入 |
| 09:40:37 |
41.52 |
6 |
4889 |
卖出 |
| 09:40:40 |
41.55 |
9 |
4898 |
买入 |
| 09:40:43 |
41.55 |
1 |
4899 |
买入 |
| 09:40:46 |
41.54 |
1 |
4900 |
卖出 |
| 09:40:49 |
41.54 |
9 |
4909 |
买入 |
| 09:40:52 |
41.54 |
14 |
4923 |
买入 |
| 09:40:55 |
41.53 |
1 |
4924 |
卖出 |
| 09:40:58 |
41.54 |
12 |
4936 |
买入 |
| 09:41:01 |
41.52 |
7 |
4943 |
卖出 |
| 09:41:04 |
41.51 |
7 |
4950 |
卖出 |
| 09:41:07 |
41.51 |
51 |
5001 |
卖出 |
| 09:41:10 |
41.52 |
8 |
5009 |
买入 |
| 09:41:13 |
41.52 |
10 |
5019 |
买入 |
| 09:41:19 |
41.54 |
14 |
5033 |
买入 |
| 09:41:22 |
41.48 |
4 |
5037 |
卖出 |
| 09:41:28 |
41.55 |
55 |
5092 |
买入 |
| 09:41:34 |
41.54 |
1 |
5093 |
卖出 |
| 09:41:40 |
41.4 |
138 |
5231 |
卖出 |
| 09:41:43 |
41.51 |
12 |
5243 |
买入 |
| 09:41:46 |
41.51 |
9 |
5252 |
买入 |
| 09:41:49 |
41.51 |
10 |
5262 |
买入 |
| 09:41:52 |
41.4 |
9 |
5271 |
卖出 |
| 09:41:55 |
41.54 |
15 |
5286 |
买入 |
| 09:41:58 |
41.5 |
3 |
5289 |
买入 |
| 09:42:01 |
41.54 |
2 |
5291 |
买入 |
| 09:42:07 |
41.5 |
4 |
5295 |
卖出 |
| 09:42:10 |
41.5 |
3 |
5298 |
卖出 |
| 09:42:13 |
41.5 |
6 |
5304 |
卖出 |
| 09:42:16 |
41.5 |
12 |
5316 |
卖出 |
| 09:42:19 |
41.58 |
175 |
5491 |
买入 |
| 09:42:22 |
41.68 |
200 |
5691 |
买入 |
| 09:42:25 |
41.69 |
5 |
5696 |
买入 |
| 09:42:28 |
41.68 |
5 |
5701 |
卖出 |
| 09:42:31 |
41.68 |
1 |
5702 |
卖出 |
| 09:42:34 |
41.68 |
3 |
5705 |
卖出 |
| 09:42:37 |
41.65 |
31 |
5736 |
卖出 |
| 09:42:40 |
41.68 |
29 |
5765 |
买入 |
| 09:42:43 |
41.66 |
4 |
5769 |
卖出 |
| 09:42:49 |
41.54 |
26 |
5795 |
卖出 |
| 09:42:52 |
41.55 |
112 |
5907 |
买入 |
| 09:42:55 |
41.54 |
2 |
5909 |
买入 |
| 09:42:58 |
41.65 |
15 |
5924 |
买入 |
| 09:43:04 |
41.66 |
3 |
5927 |
买入 |
| 09:43:07 |
41.66 |
1 |
5928 |
买入 |
| 09:43:10 |
41.66 |
19 |
5947 |
买入 |
| 09:43:13 |
41.66 |
8 |
5955 |
买入 |
| 09:43:19 |
41.66 |
2 |
5957 |
买入 |
| 09:43:22 |
41.66 |
10 |
5967 |
买入 |
| 09:43:25 |
41.65 |
25 |
5992 |
卖出 |
| 09:43:28 |
41.66 |
8 |
6000 |
买入 |
| 09:43:34 |
41.6 |
28 |
6028 |
卖出 |
| 09:43:37 |
41.57 |
9 |
6037 |
卖出 |
| 09:43:40 |
41.57 |
6 |
6043 |
卖出 |
| 09:43:43 |
41.57 |
9 |
6052 |
买入 |
| 09:43:46 |
41.55 |
4 |
6056 |
卖出 |
| 09:43:49 |
41.6 |
5 |
6061 |
买入 |
| 09:43:52 |
41.64 |
3 |
6064 |
买入 |
| 09:43:55 |
41.64 |
1 |
6065 |
买入 |
| 09:43:58 |
41.63 |
52 |
6117 |
卖出 |
| 09:44:01 |
41.63 |
1 |
6118 |
买入 |
| 09:44:04 |
41.64 |
5 |
6123 |
买入 |
| 09:44:13 |
41.63 |
7 |
6130 |
买入 |
| 09:44:16 |
41.64 |
8 |
6138 |
买入 |
| 09:44:19 |
41.64 |
1 |
6139 |
买入 |
| 09:44:22 |
41.63 |
2 |
6141 |
买入 |
| 09:44:25 |
41.63 |
60 |
6201 |
买入 |
| 09:44:28 |
41.56 |
4 |
6205 |
卖出 |
| 09:44:31 |
41.58 |
14 |
6219 |
卖出 |
| 09:44:34 |
41.6 |
8 |
6227 |
买入 |
| 09:44:37 |
41.64 |
5 |
6232 |
买入 |
| 09:44:40 |
41.64 |
5 |
6237 |
买入 |
| 09:44:43 |
41.64 |
12 |
6249 |
买入 |
| 09:44:46 |
41.7 |
512 |
6761 |
买入 |
| 09:44:49 |
41.68 |
4 |
6765 |
卖出 |
| 09:44:52 |
41.68 |
4 |
6769 |
卖出 |
| 09:44:55 |
41.79 |
1 |
6770 |
买入 |
| 09:44:58 |
41.78 |
30 |
6800 |
卖出 |
| 09:45:01 |
41.7 |
15 |
6815 |
卖出 |
| 09:45:04 |
41.67 |
27 |
6842 |
卖出 |
| 09:45:07 |
41.67 |
5 |
6847 |
卖出 |
| 09:45:10 |
41.7 |
3 |
6850 |
买入 |
| 09:45:13 |
41.7 |
8 |
6858 |
卖出 |
| 09:45:16 |
41.72 |
12 |
6870 |
买入 |
| 09:45:19 |
41.72 |
2 |
6872 |
卖出 |
| 09:45:22 |
41.78 |
3 |
6875 |
买入 |
| 09:45:28 |
41.72 |
25 |
6900 |
卖出 |
| 09:45:31 |
41.78 |
20 |
6920 |
买入 |
| 09:45:34 |
41.74 |
29 |
6949 |
卖出 |
| 09:45:37 |
41.68 |
7 |
6956 |
卖出 |