新炬网络[605398]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:09 |
24.18 |
4 |
4 |
集合竞价 |
| 09:17:18 |
23.94 |
0 |
0 |
集合竞价 |
| 09:22:33 |
23.94 |
4 |
4 |
集合竞价 |
| 09:22:51 |
23.94 |
11 |
11 |
集合竞价 |
| 09:23:48 |
23.94 |
12 |
12 |
集合竞价 |
| 09:24:24 |
23.87 |
12 |
12 |
集合竞价 |
| 09:24:51 |
23.89 |
12 |
12 |
集合竞价 |
| 09:24:54 |
23.94 |
13 |
13 |
集合竞价 |
| 09:24:57 |
23.94 |
15 |
15 |
集合竞价 |
| 09:25:00 |
23.94 |
24 |
24 |
集合竞价 |
| 09:25:05 |
23.94 |
24 |
48 |
买入 |
| 09:30:03 |
23.89 |
30 |
78 |
卖出 |
| 09:30:06 |
23.94 |
1 |
79 |
卖出 |
| 09:30:09 |
24 |
3 |
82 |
买入 |
| 09:30:12 |
24.08 |
21 |
103 |
买入 |
| 09:30:15 |
24.08 |
5 |
108 |
买入 |
| 09:30:21 |
24.15 |
10 |
118 |
买入 |
| 09:30:24 |
24.18 |
5 |
123 |
买入 |
| 09:30:27 |
24.15 |
30 |
153 |
卖出 |
| 09:30:30 |
24.16 |
2 |
155 |
买入 |
| 09:30:33 |
24.2 |
5 |
160 |
买入 |
| 09:30:36 |
24.26 |
21 |
181 |
买入 |
| 09:30:39 |
24.26 |
2 |
183 |
买入 |
| 09:30:45 |
24.18 |
13 |
196 |
卖出 |
| 09:30:48 |
24.18 |
16 |
212 |
卖出 |
| 09:30:51 |
24.18 |
2 |
214 |
卖出 |
| 09:30:54 |
24.23 |
1 |
215 |
买入 |
| 09:30:57 |
24.18 |
8 |
223 |
卖出 |
| 09:31:03 |
24.18 |
6 |
229 |
买入 |
| 09:31:06 |
24.26 |
13 |
242 |
买入 |
| 09:31:09 |
24.25 |
20 |
262 |
买入 |
| 09:31:12 |
24.25 |
15 |
277 |
买入 |
| 09:31:15 |
24.26 |
15 |
292 |
买入 |
| 09:31:18 |
24.26 |
6 |
298 |
卖出 |
| 09:31:21 |
24.37 |
33 |
331 |
买入 |
| 09:31:27 |
24.26 |
3 |
334 |
卖出 |
| 09:31:30 |
24.23 |
8 |
342 |
卖出 |
| 09:31:33 |
24.28 |
11 |
353 |
买入 |
| 09:31:36 |
24.28 |
3 |
356 |
卖出 |
| 09:31:42 |
24.3 |
5 |
361 |
卖出 |
| 09:31:45 |
24.29 |
7 |
368 |
卖出 |
| 09:31:48 |
24.3 |
41 |
409 |
买入 |
| 09:31:51 |
24.31 |
73 |
482 |
卖出 |
| 09:31:54 |
24.31 |
55 |
537 |
买入 |
| 09:31:57 |
24.31 |
3 |
540 |
买入 |
| 09:32:00 |
24.23 |
33 |
573 |
卖出 |
| 09:32:03 |
24.28 |
7 |
580 |
买入 |
| 09:32:06 |
24.28 |
17 |
597 |
买入 |
| 09:32:09 |
24.33 |
18 |
615 |
买入 |
| 09:32:12 |
24.36 |
1 |
616 |
买入 |
| 09:32:15 |
24.33 |
43 |
659 |
卖出 |
| 09:32:21 |
24.33 |
11 |
670 |
买入 |
| 09:32:24 |
24.33 |
23 |
693 |
买入 |
| 09:32:27 |
24.33 |
4 |
697 |
买入 |
| 09:32:30 |
24.33 |
13 |
710 |
买入 |
| 09:32:33 |
24.34 |
2 |
712 |
买入 |
| 09:32:39 |
24.28 |
30 |
742 |
卖出 |
| 09:32:42 |
24.37 |
10 |
752 |
买入 |
| 09:32:45 |
24.28 |
3 |
755 |
卖出 |
| 09:32:48 |
24.33 |
5 |
760 |
买入 |
| 09:32:51 |
24.33 |
1 |
761 |
买入 |
| 09:32:57 |
24.3 |
3 |
764 |
卖出 |
| 09:33:00 |
24.28 |
19 |
783 |
卖出 |
| 09:33:03 |
24.26 |
3 |
786 |
卖出 |
| 09:33:06 |
24.31 |
13 |
799 |
买入 |
| 09:33:12 |
24.27 |
2 |
801 |
卖出 |
| 09:33:15 |
24.27 |
6 |
807 |
买入 |
| 09:33:18 |
24.27 |
1 |
808 |
买入 |
| 09:33:21 |
24.24 |
1 |
809 |
卖出 |
| 09:33:24 |
24.27 |
12 |
821 |
买入 |
| 09:33:27 |
24.26 |
2 |
823 |
卖出 |
| 09:33:30 |
24.26 |
17 |
840 |
卖出 |
| 09:33:33 |
24.27 |
3 |
843 |
买入 |
| 09:33:36 |
24.31 |
1 |
844 |
买入 |
| 09:33:42 |
24.25 |
7 |
851 |
卖出 |
| 09:33:45 |
24.26 |
5 |
856 |
买入 |
| 09:33:48 |
24.36 |
29 |
885 |
买入 |
| 09:33:57 |
24.24 |
1 |
886 |
卖出 |
| 09:34:00 |
24.32 |
27 |
913 |
买入 |
| 09:34:03 |
24.33 |
15 |
928 |
买入 |
| 09:34:06 |
24.36 |
24 |
952 |
买入 |
| 09:34:09 |
24.39 |
7 |
959 |
买入 |
| 09:34:12 |
24.4 |
11 |
970 |
买入 |
| 09:34:15 |
24.4 |
11 |
981 |
买入 |
| 09:34:18 |
24.44 |
14 |
995 |
买入 |
| 09:34:21 |
24.48 |
3 |
998 |
买入 |
| 09:34:24 |
24.48 |
35 |
1033 |
买入 |
| 09:34:27 |
24.48 |
24 |
1057 |
卖出 |
| 09:34:30 |
24.5 |
1 |
1058 |
买入 |
| 09:34:33 |
24.48 |
6 |
1064 |
卖出 |
| 09:34:36 |
24.53 |
37 |
1101 |
买入 |
| 09:34:39 |
24.53 |
65 |
1166 |
卖出 |
| 09:34:42 |
24.53 |
51 |
1217 |
卖出 |
| 09:34:45 |
24.52 |
8 |
1225 |
卖出 |
| 09:34:48 |
24.61 |
38 |
1263 |
买入 |
| 09:34:51 |
24.59 |
11 |
1274 |
卖出 |
| 09:34:57 |
24.66 |
13 |
1287 |
买入 |
| 09:35:00 |
24.67 |
4 |
1291 |
买入 |
| 09:35:03 |
24.74 |
1 |
1292 |
买入 |
| 09:35:09 |
24.76 |
6 |
1298 |
买入 |
| 09:35:12 |
24.76 |
26 |
1324 |
买入 |
| 09:35:15 |
24.8 |
7 |
1331 |
卖出 |
| 09:35:18 |
24.83 |
57 |
1388 |
买入 |
| 09:35:21 |
24.76 |
44 |
1432 |
卖出 |
| 09:35:24 |
24.86 |
40 |
1472 |
买入 |
| 09:35:27 |
24.83 |
20 |
1492 |
卖出 |
| 09:35:30 |
24.8 |
1 |
1493 |
买入 |
| 09:35:39 |
24.74 |
4 |
1497 |
卖出 |
| 09:35:45 |
24.79 |
40 |
1537 |
买入 |
| 09:35:48 |
24.8 |
2 |
1539 |
买入 |
| 09:35:51 |
24.8 |
4 |
1543 |
买入 |
| 09:35:54 |
24.79 |
7 |
1550 |
卖出 |
| 09:35:57 |
24.87 |
32 |
1582 |
买入 |
| 09:36:00 |
24.81 |
45 |
1627 |
卖出 |
| 09:36:03 |
24.94 |
16 |
1643 |
买入 |
| 09:36:09 |
24.95 |
5 |
1648 |
买入 |
| 09:36:12 |
24.93 |
4 |
1652 |
卖出 |
| 09:36:15 |
24.95 |
9 |
1661 |
买入 |
| 09:36:21 |
24.92 |
9 |
1670 |
买入 |
| 09:36:24 |
24.94 |
14 |
1684 |
买入 |
| 09:36:27 |
24.97 |
154 |
1838 |
买入 |
| 09:36:30 |
24.99 |
146 |
1984 |
买入 |
| 09:36:33 |
24.99 |
2 |
1986 |
卖出 |
| 09:36:39 |
25.17 |
4 |
1990 |
买入 |
| 09:36:42 |
25.17 |
7 |
1997 |
卖出 |
| 09:36:45 |
25.23 |
16 |
2013 |
买入 |
| 09:36:48 |
25.17 |
52 |
2065 |
卖出 |
| 09:36:51 |
25.17 |
76 |
2141 |
卖出 |
| 09:36:54 |
25.16 |
9 |
2150 |
买入 |
| 09:36:57 |
25.15 |
15 |
2165 |
卖出 |
| 09:37:00 |
25.15 |
8 |
2173 |
买入 |
| 09:37:03 |
25.15 |
10 |
2183 |
买入 |
| 09:37:06 |
25.15 |
28 |
2211 |
买入 |
| 09:37:09 |
25.17 |
32 |
2243 |
买入 |
| 09:37:12 |
25.17 |
6 |
2249 |
买入 |
| 09:37:15 |
25.2 |
9 |
2258 |
买入 |
| 09:37:18 |
25.17 |
13 |
2271 |
卖出 |
| 09:37:21 |
25.17 |
25 |
2296 |
卖出 |
| 09:37:24 |
25.2 |
12 |
2308 |
卖出 |
| 09:37:27 |
25.16 |
58 |
2366 |
卖出 |
| 09:37:30 |
25.09 |
20 |
2386 |
卖出 |
| 09:37:36 |
25 |
7 |
2393 |
卖出 |
| 09:37:39 |
24.98 |
4 |
2397 |
卖出 |
| 09:37:42 |
24.93 |
46 |
2443 |
卖出 |
| 09:37:48 |
24.97 |
4 |
2447 |
买入 |
| 09:37:51 |
24.95 |
11 |
2458 |
卖出 |
| 09:37:57 |
24.8 |
1 |
2459 |
卖出 |
| 09:38:00 |
24.8 |
2 |
2461 |
卖出 |
| 09:38:03 |
24.85 |
1 |
2462 |
买入 |
| 09:38:06 |
24.9 |
4 |
2466 |
买入 |
| 09:38:15 |
24.9 |
4 |
2470 |
买入 |
| 09:38:18 |
24.8 |
20 |
2490 |
卖出 |
| 09:38:21 |
24.9 |
3 |
2493 |
买入 |
| 09:38:27 |
24.97 |
14 |
2507 |
买入 |
| 09:38:30 |
24.99 |
8 |
2515 |
买入 |
| 09:38:33 |
25 |
1 |
2516 |
买入 |
| 09:38:36 |
24.93 |
15 |
2531 |
卖出 |
| 09:38:45 |
25 |
2 |
2533 |
买入 |
| 09:38:48 |
25 |
5 |
2538 |
买入 |
| 09:38:51 |
25.15 |
3 |
2541 |
买入 |
| 09:38:54 |
25 |
1 |
2542 |
卖出 |
| 09:38:57 |
25.14 |
22 |
2564 |
买入 |
| 09:39:03 |
25.13 |
7 |
2571 |
买入 |
| 09:39:06 |
25.13 |
6 |
2577 |
买入 |
| 09:39:12 |
25.03 |
3 |
2580 |
买入 |
| 09:39:15 |
25.04 |
6 |
2586 |
买入 |
| 09:39:18 |
25.03 |
10 |
2596 |
卖出 |
| 09:39:21 |
25.01 |
9 |
2605 |
卖出 |
| 09:39:24 |
25 |
8 |
2613 |
卖出 |
| 09:39:27 |
25.01 |
8 |
2621 |
买入 |
| 09:39:33 |
24.95 |
18 |
2639 |
卖出 |
| 09:39:36 |
24.95 |
26 |
2665 |
卖出 |
| 09:39:42 |
24.9 |
10 |
2675 |
卖出 |
| 09:39:45 |
24.9 |
2 |
2677 |
卖出 |
| 09:39:48 |
24.9 |
14 |
2691 |
卖出 |
| 09:39:51 |
25.01 |
52 |
2743 |
买入 |
| 09:39:57 |
24.98 |
1 |
2744 |
卖出 |
| 09:40:00 |
24.98 |
23 |
2767 |
卖出 |
| 09:40:03 |
24.99 |
26 |
2793 |
买入 |
| 09:40:09 |
24.91 |
1 |
2794 |
卖出 |
| 09:40:12 |
24.93 |
5 |
2799 |
买入 |
| 09:40:18 |
24.91 |
2 |
2801 |
卖出 |
| 09:40:21 |
24.92 |
5 |
2806 |
买入 |
| 09:40:24 |
25 |
44 |
2850 |
买入 |
| 09:40:27 |
25.04 |
8 |
2858 |
买入 |
| 09:40:30 |
25.08 |
4 |
2862 |
买入 |
| 09:40:36 |
25.13 |
8 |
2870 |
买入 |
| 09:40:39 |
25.08 |
3 |
2873 |
卖出 |
| 09:40:48 |
25.01 |
1 |
2874 |
卖出 |
| 09:40:51 |
25.01 |
1 |
2875 |
卖出 |
| 09:40:54 |
25.03 |
2 |
2877 |
买入 |
| 09:40:57 |
25.01 |
3 |
2880 |
买入 |
| 09:41:00 |
24.92 |
2 |
2882 |
卖出 |
| 09:41:03 |
24.93 |
30 |
2912 |
买入 |
| 09:41:06 |
25 |
1 |
2913 |
买入 |
| 09:41:09 |
25.01 |
5 |
2918 |
买入 |
| 09:41:12 |
25.02 |
28 |
2946 |
买入 |
| 09:41:15 |
25.02 |
5 |
2951 |
买入 |
| 09:41:18 |
25.02 |
7 |
2958 |
买入 |
| 09:41:21 |
25 |
91 |
3049 |
卖出 |
| 09:41:24 |
25.08 |
20 |
3069 |
买入 |
| 09:41:27 |
25.04 |
4 |
3073 |
卖出 |
| 09:41:30 |
25 |
7 |
3080 |
卖出 |
| 09:41:33 |
25 |
3 |
3083 |
卖出 |
| 09:41:36 |
25.04 |
10 |
3093 |
买入 |
| 09:41:39 |
25.04 |
2 |
3095 |
买入 |
| 09:41:42 |
25.04 |
2 |
3097 |
买入 |
| 09:41:45 |
25 |
4 |
3101 |
卖出 |
| 09:41:48 |
25.04 |
7 |
3108 |
买入 |
| 09:41:57 |
25.02 |
1 |
3109 |
买入 |
| 09:42:00 |
25.04 |
1 |
3110 |
买入 |
| 09:42:03 |
25.04 |
3 |
3113 |
买入 |
| 09:42:06 |
25.04 |
18 |
3131 |
买入 |
| 09:42:09 |
25.04 |
3 |
3134 |
买入 |
| 09:42:12 |
25.04 |
17 |
3151 |
买入 |
| 09:42:15 |
25 |
8 |
3159 |
卖出 |
| 09:42:18 |
25 |
6 |
3165 |
卖出 |
| 09:42:24 |
25 |
2 |
3167 |
卖出 |
| 09:42:27 |
25.01 |
34 |
3201 |
买入 |
| 09:42:30 |
25.01 |
12 |
3213 |
买入 |
| 09:42:33 |
25 |
2 |
3215 |
卖出 |
| 09:42:36 |
24.99 |
22 |
3237 |
卖出 |
| 09:42:42 |
25.01 |
17 |
3254 |
买入 |
| 09:42:45 |
25.01 |
5 |
3259 |
卖出 |
| 09:43:00 |
25 |
22 |
3281 |
买入 |
| 09:43:03 |
25 |
9 |
3290 |
卖出 |
| 09:43:06 |
24.94 |
1 |
3291 |
卖出 |
| 09:43:15 |
24.94 |
71 |
3362 |
卖出 |
| 09:43:18 |
25.01 |
52 |
3414 |
买入 |
| 09:43:21 |
25.01 |
63 |
3477 |
买入 |
| 09:43:24 |
25.01 |
1 |
3478 |
买入 |
| 09:43:27 |
24.96 |
2 |
3480 |
卖出 |
| 09:43:30 |
24.94 |
10 |
3490 |
卖出 |
| 09:43:36 |
24.94 |
10 |
3500 |
卖出 |
| 09:43:39 |
24.94 |
20 |
3520 |
买入 |
| 09:43:42 |
24.93 |
1 |
3521 |
卖出 |
| 09:43:45 |
24.91 |
3 |
3524 |
卖出 |
| 09:44:00 |
24.91 |
4 |
3528 |
卖出 |
| 09:44:15 |
25 |
13 |
3541 |
买入 |
| 09:44:18 |
24.97 |
4 |
3545 |
买入 |
| 09:44:21 |
25.01 |
6 |
3551 |
买入 |
| 09:44:24 |
25.01 |
3 |
3554 |
买入 |
| 09:44:27 |
25.02 |
68 |
3622 |
买入 |
| 09:44:30 |
25.04 |
28 |
3650 |
买入 |
| 09:44:33 |
25.11 |
84 |
3734 |
买入 |
| 09:44:36 |
25.12 |
9 |
3743 |
买入 |
| 09:44:39 |
25.12 |
12 |
3755 |
买入 |
| 09:44:42 |
25.12 |
4 |
3759 |
卖出 |
| 09:44:45 |
25.21 |
175 |
3934 |
买入 |
| 09:44:48 |
25.22 |
7 |
3941 |
买入 |
| 09:44:51 |
25.21 |
20 |
3961 |
卖出 |
| 09:44:54 |
25.21 |
14 |
3975 |
卖出 |
| 09:44:57 |
25.21 |
1 |
3976 |
卖出 |
| 09:45:03 |
25.2 |
11 |
3987 |
买入 |
| 09:45:09 |
25.17 |
18 |
4005 |
卖出 |
| 09:45:12 |
25.2 |
157 |
4162 |
买入 |
| 09:45:15 |
25.11 |
3 |
4165 |
卖出 |
| 09:45:24 |
25.11 |
4 |
4169 |
卖出 |
| 09:45:30 |
25.17 |
2 |
4171 |
买入 |
| 09:45:36 |
25.15 |
3 |
4174 |
卖出 |
| 09:45:39 |
25.17 |
2 |
4176 |
买入 |
| 09:45:42 |
25.17 |
7 |
4183 |
买入 |
| 09:45:51 |
25.17 |
1 |
4184 |
卖出 |
| 09:45:54 |
25.2 |
32 |
4216 |
买入 |
| 09:45:57 |
25.21 |
15 |
4231 |
买入 |
| 09:46:00 |
25.24 |
1 |
4232 |
买入 |
| 09:46:03 |
25.21 |
3 |
4235 |
卖出 |
| 09:46:06 |
25.21 |
7 |
4242 |
买入 |
| 09:46:09 |
25.25 |
9 |
4251 |
买入 |
| 09:46:12 |
25.25 |
16 |
4267 |
买入 |
| 09:46:15 |
25.24 |
9 |
4276 |
卖出 |
| 09:46:18 |
25.23 |
2 |
4278 |
卖出 |
| 09:46:21 |
25.2 |
2 |
4280 |
卖出 |
| 09:46:24 |
25.27 |
32 |
4312 |
买入 |
| 09:46:27 |
25.26 |
9 |
4321 |
买入 |
| 09:46:30 |
25.2 |
1 |
4322 |
卖出 |
| 09:46:33 |
25.2 |
14 |
4336 |
卖出 |
| 09:46:36 |
25.28 |
20 |
4356 |
买入 |
| 09:46:39 |
25.27 |
11 |
4367 |
卖出 |
| 09:46:42 |
25.25 |
2 |
4369 |
卖出 |
| 09:46:48 |
25.28 |
13 |
4382 |
买入 |
| 09:46:51 |
25.25 |
15 |
4397 |
卖出 |
| 09:46:54 |
25.25 |
5 |
4402 |
卖出 |
| 09:46:57 |
25.29 |
23 |
4425 |
买入 |
| 09:47:03 |
25.24 |
1 |
4426 |
卖出 |
| 09:47:06 |
25.2 |
54 |
4480 |
卖出 |
| 09:47:09 |
25.2 |
10 |
4490 |
卖出 |
| 09:47:12 |
25.2 |
5 |
4495 |
卖出 |
| 09:47:15 |
25.2 |
156 |
4651 |
卖出 |
| 09:47:18 |
25.18 |
1 |
4652 |
卖出 |
| 09:47:21 |
25.16 |
2 |
4654 |
卖出 |
| 09:47:30 |
25.11 |
5 |
4659 |
卖出 |
| 09:47:36 |
25.15 |
1 |
4660 |
买入 |
| 09:47:39 |
25.13 |
4 |
4664 |
卖出 |
| 09:47:42 |
25.15 |
1 |
4665 |
买入 |
| 09:47:45 |
25.15 |
2 |
4667 |
买入 |
| 09:47:51 |
25.15 |
5 |
4672 |
卖出 |
| 09:48:06 |
25.16 |
10 |
4682 |
卖出 |
| 09:48:09 |
25.14 |
43 |
4725 |
卖出 |
| 09:48:12 |
25.14 |
5 |
4730 |
卖出 |