烽火电子[000561]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.62 |
3 |
3 |
集合竞价 |
| 09:16:03 |
8.6 |
23 |
23 |
集合竞价 |
| 09:16:21 |
8.6 |
23 |
23 |
集合竞价 |
| 09:16:57 |
8.61 |
23 |
23 |
集合竞价 |
| 09:17:24 |
8.6 |
165 |
165 |
集合竞价 |
| 09:17:33 |
8.55 |
165 |
165 |
集合竞价 |
| 09:17:42 |
8.55 |
165 |
165 |
集合竞价 |
| 09:18:27 |
8.55 |
165 |
165 |
集合竞价 |
| 09:18:36 |
8.55 |
165 |
165 |
集合竞价 |
| 09:19:12 |
8.62 |
10 |
10 |
集合竞价 |
| 09:19:39 |
8.62 |
12 |
12 |
集合竞价 |
| 09:20:27 |
8.62 |
24 |
24 |
集合竞价 |
| 09:21:03 |
8.62 |
24 |
24 |
集合竞价 |
| 09:23:00 |
8.62 |
42 |
42 |
集合竞价 |
| 09:23:09 |
8.62 |
42 |
42 |
集合竞价 |
| 09:23:27 |
8.62 |
50 |
50 |
集合竞价 |
| 09:23:36 |
8.62 |
112 |
112 |
集合竞价 |
| 09:23:45 |
8.62 |
132 |
132 |
集合竞价 |
| 09:23:54 |
8.62 |
132 |
132 |
集合竞价 |
| 09:24:21 |
8.62 |
136 |
136 |
集合竞价 |
| 09:24:30 |
8.62 |
136 |
136 |
集合竞价 |
| 09:24:39 |
8.62 |
141 |
141 |
集合竞价 |
| 09:24:48 |
8.62 |
142 |
142 |
集合竞价 |
| 09:24:57 |
8.62 |
142 |
142 |
集合竞价 |
| 09:25:00 |
8.62 |
142 |
284 |
卖出 |
| 09:30:00 |
8.66 |
1 |
285 |
买入 |
| 09:30:03 |
8.67 |
84 |
369 |
买入 |
| 09:30:06 |
8.67 |
45 |
414 |
卖出 |
| 09:30:09 |
8.68 |
28 |
442 |
卖出 |
| 09:30:12 |
8.69 |
22 |
464 |
卖出 |
| 09:30:15 |
8.73 |
12 |
476 |
买入 |
| 09:30:18 |
8.69 |
19 |
495 |
买入 |
| 09:30:21 |
8.68 |
4 |
499 |
卖出 |
| 09:30:24 |
8.69 |
18 |
517 |
买入 |
| 09:30:27 |
8.68 |
26 |
543 |
卖出 |
| 09:30:30 |
8.69 |
28 |
571 |
买入 |
| 09:30:33 |
8.69 |
10 |
581 |
买入 |
| 09:30:36 |
8.7 |
71 |
652 |
买入 |
| 09:30:39 |
8.69 |
26 |
678 |
卖出 |
| 09:30:42 |
8.69 |
33 |
711 |
卖出 |
| 09:30:45 |
8.7 |
5 |
716 |
买入 |
| 09:30:48 |
8.7 |
116 |
832 |
卖出 |
| 09:30:51 |
8.69 |
14 |
846 |
卖出 |
| 09:30:54 |
8.68 |
23 |
869 |
卖出 |
| 09:30:57 |
8.7 |
59 |
928 |
买入 |
| 09:31:00 |
8.68 |
6 |
934 |
卖出 |
| 09:31:03 |
8.68 |
7 |
941 |
卖出 |
| 09:31:06 |
8.68 |
55 |
996 |
卖出 |
| 09:31:09 |
8.66 |
37 |
1033 |
卖出 |
| 09:31:12 |
8.68 |
4 |
1037 |
买入 |
| 09:31:15 |
8.69 |
19 |
1056 |
买入 |
| 09:31:18 |
8.69 |
11 |
1067 |
买入 |
| 09:31:21 |
8.68 |
3 |
1070 |
卖出 |
| 09:31:27 |
8.68 |
21 |
1091 |
卖出 |
| 09:31:30 |
8.67 |
49 |
1140 |
卖出 |
| 09:31:33 |
8.66 |
17 |
1157 |
卖出 |
| 09:31:36 |
8.7 |
4 |
1161 |
买入 |
| 09:31:39 |
8.7 |
12 |
1173 |
买入 |
| 09:31:42 |
8.7 |
4 |
1177 |
买入 |
| 09:31:51 |
8.71 |
38 |
1215 |
买入 |
| 09:31:54 |
8.68 |
11 |
1226 |
卖出 |
| 09:31:57 |
8.68 |
10 |
1236 |
卖出 |
| 09:32:03 |
8.7 |
8 |
1244 |
卖出 |
| 09:32:06 |
8.7 |
1 |
1245 |
买入 |
| 09:32:09 |
8.69 |
24 |
1269 |
卖出 |
| 09:32:12 |
8.68 |
6 |
1275 |
卖出 |
| 09:32:15 |
8.71 |
12 |
1287 |
买入 |
| 09:32:18 |
8.7 |
3 |
1290 |
卖出 |
| 09:32:24 |
8.71 |
5 |
1295 |
买入 |
| 09:32:27 |
8.7 |
27 |
1322 |
卖出 |
| 09:32:30 |
8.71 |
27 |
1349 |
买入 |
| 09:32:33 |
8.71 |
26 |
1375 |
买入 |
| 09:32:36 |
8.72 |
122 |
1497 |
买入 |
| 09:32:39 |
8.7 |
12 |
1509 |
卖出 |
| 09:32:42 |
8.71 |
5 |
1514 |
买入 |
| 09:32:45 |
8.71 |
82 |
1596 |
卖出 |
| 09:32:48 |
8.7 |
27 |
1623 |
卖出 |
| 09:32:51 |
8.7 |
60 |
1683 |
卖出 |
| 09:32:54 |
8.71 |
13 |
1696 |
买入 |
| 09:32:57 |
8.71 |
1 |
1697 |
买入 |
| 09:33:00 |
8.71 |
13 |
1710 |
买入 |
| 09:33:06 |
8.7 |
3 |
1713 |
卖出 |
| 09:33:09 |
8.7 |
9 |
1722 |
卖出 |
| 09:33:27 |
8.7 |
150 |
1872 |
卖出 |
| 09:33:30 |
8.68 |
20 |
1892 |
卖出 |
| 09:33:33 |
8.7 |
20 |
1912 |
买入 |
| 09:33:36 |
8.68 |
6 |
1918 |
卖出 |
| 09:33:39 |
8.7 |
3 |
1921 |
买入 |
| 09:33:45 |
8.68 |
2 |
1923 |
卖出 |
| 09:33:48 |
8.7 |
9 |
1932 |
买入 |
| 09:33:54 |
8.68 |
10 |
1942 |
卖出 |
| 09:33:57 |
8.68 |
4 |
1946 |
卖出 |
| 09:34:00 |
8.69 |
3 |
1949 |
卖出 |
| 09:34:06 |
8.68 |
87 |
2036 |
卖出 |
| 09:34:09 |
8.68 |
12 |
2048 |
卖出 |
| 09:34:15 |
8.68 |
10 |
2058 |
卖出 |
| 09:34:18 |
8.68 |
145 |
2203 |
卖出 |
| 09:34:21 |
8.7 |
106 |
2309 |
买入 |
| 09:34:24 |
8.7 |
13 |
2322 |
卖出 |
| 09:34:27 |
8.7 |
5 |
2327 |
卖出 |
| 09:34:33 |
8.7 |
67 |
2394 |
买入 |
| 09:34:36 |
8.7 |
46 |
2440 |
买入 |
| 09:34:39 |
8.71 |
6 |
2446 |
买入 |
| 09:34:42 |
8.7 |
9 |
2455 |
卖出 |
| 09:34:54 |
8.71 |
108 |
2563 |
买入 |
| 09:34:57 |
8.7 |
25 |
2588 |
卖出 |
| 09:35:00 |
8.71 |
22 |
2610 |
买入 |
| 09:35:03 |
8.7 |
5 |
2615 |
卖出 |
| 09:35:06 |
8.71 |
5 |
2620 |
买入 |
| 09:35:12 |
8.71 |
11 |
2631 |
卖出 |
| 09:35:18 |
8.72 |
47 |
2678 |
买入 |
| 09:35:21 |
8.71 |
60 |
2738 |
卖出 |
| 09:35:24 |
8.71 |
20 |
2758 |
卖出 |
| 09:35:27 |
8.72 |
3 |
2761 |
买入 |
| 09:35:30 |
8.72 |
5 |
2766 |
买入 |
| 09:35:39 |
8.72 |
2 |
2768 |
买入 |
| 09:35:42 |
8.72 |
37 |
2805 |
买入 |
| 09:35:45 |
8.71 |
7 |
2812 |
卖出 |
| 09:35:48 |
8.73 |
58 |
2870 |
买入 |
| 09:35:51 |
8.71 |
13 |
2883 |
卖出 |
| 09:35:54 |
8.73 |
1 |
2884 |
买入 |
| 09:35:57 |
8.73 |
15 |
2899 |
买入 |
| 09:36:03 |
8.73 |
32 |
2931 |
买入 |
| 09:36:06 |
8.71 |
8 |
2939 |
卖出 |
| 09:36:09 |
8.73 |
45 |
2984 |
买入 |
| 09:36:12 |
8.71 |
22 |
3006 |
卖出 |
| 09:36:15 |
8.71 |
9 |
3015 |
卖出 |
| 09:36:18 |
8.71 |
7 |
3022 |
卖出 |
| 09:36:21 |
8.71 |
35 |
3057 |
卖出 |
| 09:36:24 |
8.71 |
54 |
3111 |
卖出 |
| 09:36:27 |
8.7 |
5 |
3116 |
卖出 |
| 09:36:33 |
8.7 |
2 |
3118 |
卖出 |
| 09:36:36 |
8.71 |
13 |
3131 |
买入 |
| 09:36:39 |
8.71 |
4 |
3135 |
买入 |
| 09:36:42 |
8.72 |
1 |
3136 |
买入 |
| 09:36:45 |
8.71 |
20 |
3156 |
卖出 |
| 09:36:48 |
8.71 |
5 |
3161 |
卖出 |
| 09:36:57 |
8.72 |
98 |
3259 |
买入 |
| 09:37:00 |
8.73 |
23 |
3282 |
买入 |
| 09:37:03 |
8.73 |
8 |
3290 |
买入 |
| 09:37:06 |
8.73 |
113 |
3403 |
买入 |
| 09:37:09 |
8.73 |
18 |
3421 |
卖出 |
| 09:37:12 |
8.72 |
44 |
3465 |
卖出 |
| 09:37:15 |
8.74 |
4 |
3469 |
买入 |
| 09:37:18 |
8.72 |
43 |
3512 |
卖出 |
| 09:37:21 |
8.72 |
15 |
3527 |
卖出 |
| 09:37:24 |
8.72 |
1 |
3528 |
卖出 |
| 09:37:36 |
8.74 |
199 |
3727 |
买入 |
| 09:37:39 |
8.73 |
3 |
3730 |
卖出 |
| 09:37:48 |
8.74 |
11 |
3741 |
买入 |
| 09:37:51 |
8.72 |
10 |
3751 |
卖出 |
| 09:37:54 |
8.74 |
5 |
3756 |
买入 |
| 09:37:57 |
8.72 |
1 |
3757 |
卖出 |
| 09:38:03 |
8.73 |
5 |
3762 |
卖出 |
| 09:38:09 |
8.73 |
1 |
3763 |
买入 |
| 09:38:12 |
8.73 |
10 |
3773 |
买入 |
| 09:38:15 |
8.72 |
1 |
3774 |
卖出 |
| 09:38:18 |
8.72 |
26 |
3800 |
卖出 |
| 09:38:21 |
8.72 |
39 |
3839 |
卖出 |
| 09:38:24 |
8.72 |
130 |
3969 |
卖出 |
| 09:38:27 |
8.72 |
126 |
4095 |
卖出 |
| 09:38:30 |
8.71 |
1 |
4096 |
卖出 |
| 09:38:33 |
8.71 |
2 |
4098 |
卖出 |
| 09:38:36 |
8.71 |
2 |
4100 |
卖出 |
| 09:38:39 |
8.71 |
131 |
4231 |
卖出 |
| 09:38:42 |
8.71 |
19 |
4250 |
买入 |
| 09:38:57 |
8.72 |
1 |
4251 |
买入 |
| 09:39:09 |
8.72 |
20 |
4271 |
买入 |
| 09:39:12 |
8.71 |
2 |
4273 |
卖出 |
| 09:39:18 |
8.72 |
85 |
4358 |
买入 |
| 09:39:21 |
8.72 |
109 |
4467 |
卖出 |
| 09:39:30 |
8.73 |
168 |
4635 |
买入 |
| 09:39:33 |
8.73 |
2 |
4637 |
卖出 |
| 09:39:36 |
8.73 |
5 |
4642 |
卖出 |
| 09:39:39 |
8.72 |
12 |
4654 |
卖出 |
| 09:39:45 |
8.72 |
2 |
4656 |
卖出 |
| 09:40:12 |
8.72 |
1 |
4657 |
卖出 |
| 09:40:15 |
8.73 |
17 |
4674 |
买入 |
| 09:40:24 |
8.72 |
5 |
4679 |
卖出 |
| 09:40:27 |
8.73 |
3 |
4682 |
买入 |
| 09:40:30 |
8.73 |
4 |
4686 |
买入 |
| 09:40:33 |
8.73 |
3 |
4689 |
买入 |
| 09:40:36 |
8.73 |
113 |
4802 |
买入 |
| 09:40:39 |
8.74 |
28 |
4830 |
买入 |
| 09:40:42 |
8.74 |
7 |
4837 |
买入 |
| 09:40:45 |
8.74 |
2 |
4839 |
买入 |
| 09:40:54 |
8.74 |
29 |
4868 |
买入 |
| 09:40:57 |
8.73 |
68 |
4936 |
卖出 |
| 09:41:03 |
8.73 |
47 |
4983 |
卖出 |
| 09:41:06 |
8.74 |
23 |
5006 |
买入 |
| 09:41:12 |
8.72 |
4 |
5010 |
卖出 |
| 09:41:24 |
8.72 |
1 |
5011 |
卖出 |
| 09:41:30 |
8.72 |
142 |
5153 |
卖出 |
| 09:41:33 |
8.72 |
2 |
5155 |
买入 |
| 09:41:42 |
8.72 |
104 |
5259 |
买入 |
| 09:41:54 |
8.73 |
23 |
5282 |
买入 |
| 09:41:57 |
8.73 |
21 |
5303 |
买入 |
| 09:42:06 |
8.73 |
14 |
5317 |
买入 |
| 09:42:12 |
8.73 |
1 |
5318 |
卖出 |
| 09:42:21 |
8.74 |
2 |
5320 |
买入 |
| 09:42:24 |
8.74 |
8 |
5328 |
买入 |
| 09:42:27 |
8.73 |
56 |
5384 |
卖出 |
| 09:42:30 |
8.74 |
90 |
5474 |
买入 |
| 09:42:33 |
8.73 |
15 |
5489 |
卖出 |
| 09:42:36 |
8.73 |
119 |
5608 |
卖出 |
| 09:42:39 |
8.73 |
109 |
5717 |
卖出 |
| 09:42:42 |
8.74 |
3 |
5720 |
买入 |
| 09:42:45 |
8.74 |
1 |
5721 |
买入 |
| 09:42:51 |
8.73 |
5 |
5726 |
卖出 |
| 09:42:54 |
8.74 |
4 |
5730 |
买入 |
| 09:42:57 |
8.74 |
10 |
5740 |
买入 |
| 09:43:06 |
8.74 |
10 |
5750 |
买入 |
| 09:43:09 |
8.74 |
3 |
5753 |
买入 |
| 09:43:12 |
8.74 |
36 |
5789 |
买入 |
| 09:43:15 |
8.74 |
19 |
5808 |
卖出 |
| 09:43:18 |
8.74 |
6 |
5814 |
卖出 |
| 09:43:21 |
8.74 |
13 |
5827 |
买入 |
| 09:43:24 |
8.74 |
16 |
5843 |
卖出 |
| 09:43:27 |
8.74 |
10 |
5853 |
卖出 |
| 09:43:30 |
8.75 |
2 |
5855 |
买入 |
| 09:43:33 |
8.74 |
3 |
5858 |
卖出 |
| 09:43:36 |
8.74 |
5 |
5863 |
卖出 |
| 09:43:39 |
8.74 |
4 |
5867 |
卖出 |
| 09:43:42 |
8.74 |
10 |
5877 |
卖出 |
| 09:43:45 |
8.74 |
5 |
5882 |
卖出 |
| 09:43:48 |
8.74 |
70 |
5952 |
卖出 |
| 09:43:51 |
8.73 |
9 |
5961 |
卖出 |
| 09:43:57 |
8.74 |
2 |
5963 |
买入 |
| 09:44:03 |
8.73 |
35 |
5998 |
卖出 |
| 09:44:06 |
8.73 |
24 |
6022 |
卖出 |
| 09:44:09 |
8.73 |
87 |
6109 |
卖出 |
| 09:44:12 |
8.73 |
43 |
6152 |
卖出 |
| 09:44:15 |
8.73 |
29 |
6181 |
卖出 |
| 09:44:18 |
8.73 |
17 |
6198 |
买入 |
| 09:44:21 |
8.73 |
62 |
6260 |
卖出 |
| 09:44:24 |
8.73 |
27 |
6287 |
卖出 |
| 09:44:27 |
8.73 |
14 |
6301 |
卖出 |
| 09:44:30 |
8.73 |
16 |
6317 |
卖出 |
| 09:44:33 |
8.73 |
10 |
6327 |
卖出 |
| 09:44:36 |
8.74 |
21 |
6348 |
买入 |
| 09:44:39 |
8.73 |
1 |
6349 |
卖出 |
| 09:44:42 |
8.73 |
33 |
6382 |
卖出 |
| 09:44:51 |
8.72 |
12 |
6394 |
卖出 |
| 09:44:57 |
8.73 |
8 |
6402 |
买入 |
| 09:45:03 |
8.73 |
35 |
6437 |
买入 |
| 09:45:15 |
8.73 |
101 |
6538 |
买入 |
| 09:45:18 |
8.73 |
11 |
6549 |
买入 |
| 09:45:21 |
8.73 |
1 |
6550 |
卖出 |
| 09:45:24 |
8.74 |
81 |
6631 |
买入 |
| 09:45:27 |
8.73 |
5 |
6636 |
卖出 |
| 09:45:30 |
8.74 |
5 |
6641 |
买入 |
| 09:45:33 |
8.73 |
1 |
6642 |
卖出 |
| 09:45:39 |
8.73 |
2 |
6644 |
卖出 |
| 09:45:51 |
8.73 |
12 |
6656 |
卖出 |
| 09:46:03 |
8.73 |
3 |
6659 |
卖出 |
| 09:46:06 |
8.73 |
5 |
6664 |
卖出 |
| 09:46:09 |
8.73 |
40 |
6704 |
卖出 |
| 09:46:12 |
8.74 |
78 |
6782 |
买入 |
| 09:46:18 |
8.73 |
90 |
6872 |
卖出 |
| 09:46:24 |
8.73 |
8 |
6880 |
卖出 |
| 09:46:27 |
8.73 |
7 |
6887 |
卖出 |
| 09:46:30 |
8.73 |
1 |
6888 |
卖出 |
| 09:46:51 |
8.72 |
13 |
6901 |
卖出 |
| 09:46:54 |
8.73 |
31 |
6932 |
买入 |
| 09:47:00 |
8.73 |
80 |
7012 |
买入 |
| 09:47:03 |
8.73 |
6 |
7018 |
买入 |
| 09:47:12 |
8.73 |
3 |
7021 |
卖出 |
| 09:47:15 |
8.72 |
33 |
7054 |
卖出 |
| 09:47:21 |
8.73 |
4 |
7058 |
买入 |
| 09:47:27 |
8.73 |
3 |
7061 |
卖出 |
| 09:47:36 |
8.72 |
1 |
7062 |
卖出 |
| 09:47:39 |
8.73 |
2 |
7064 |
买入 |
| 09:47:42 |
8.72 |
15 |
7079 |
卖出 |
| 09:47:48 |
8.72 |
39 |
7118 |
卖出 |
| 09:47:57 |
8.72 |
1 |
7119 |
卖出 |
| 09:48:03 |
8.72 |
38 |
7157 |
卖出 |
| 09:48:12 |
8.72 |
25 |
7182 |
卖出 |
| 09:48:15 |
8.72 |
27 |
7209 |
卖出 |
| 09:48:18 |
8.72 |
25 |
7234 |
卖出 |
| 09:48:24 |
8.72 |
40 |
7274 |
卖出 |
| 09:48:27 |
8.71 |
90 |
7364 |
卖出 |
| 09:48:33 |
8.72 |
11 |
7375 |
买入 |
| 09:48:39 |
8.72 |
253 |
7628 |
买入 |
| 09:48:42 |
8.73 |
102 |
7730 |
买入 |
| 09:48:45 |
8.73 |
19 |
7749 |
买入 |
| 09:48:51 |
8.73 |
3 |
7752 |
买入 |
| 09:48:57 |
8.72 |
11 |
7763 |
卖出 |
| 09:49:00 |
8.73 |
4 |
7767 |
买入 |
| 09:49:06 |
8.72 |
20 |
7787 |
卖出 |
| 09:49:18 |
8.73 |
6 |
7793 |
买入 |
| 09:49:27 |
8.72 |
3 |
7796 |
卖出 |
| 09:49:42 |
8.72 |
4 |
7800 |
卖出 |
| 09:49:48 |
8.72 |
26 |
7826 |
卖出 |
| 09:49:51 |
8.71 |
80 |
7906 |
卖出 |
| 09:50:00 |
8.71 |
1 |
7907 |
买入 |
| 09:50:03 |
8.7 |
7 |
7914 |
卖出 |
| 09:50:12 |
8.7 |
43 |
7957 |
卖出 |
| 09:50:15 |
8.7 |
151 |
8108 |
卖出 |
| 09:50:21 |
8.7 |
9 |
8117 |
卖出 |
| 09:50:27 |
8.7 |
10 |
8127 |
卖出 |