神火股份[000933]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
15.95 |
76 |
76 |
集合竞价 |
| 09:15:09 |
16.23 |
112 |
112 |
集合竞价 |
| 09:15:27 |
16.23 |
114 |
114 |
集合竞价 |
| 09:16:03 |
16.23 |
114 |
114 |
集合竞价 |
| 09:16:21 |
16.23 |
114 |
114 |
集合竞价 |
| 09:16:30 |
16.23 |
115 |
115 |
集合竞价 |
| 09:16:48 |
16.23 |
125 |
125 |
集合竞价 |
| 09:19:12 |
16.23 |
125 |
125 |
集合竞价 |
| 09:19:30 |
16.22 |
130 |
130 |
集合竞价 |
| 09:20:09 |
16.22 |
138 |
138 |
集合竞价 |
| 09:21:03 |
16.21 |
139 |
139 |
集合竞价 |
| 09:21:12 |
16.21 |
139 |
139 |
集合竞价 |
| 09:21:21 |
16.21 |
139 |
139 |
集合竞价 |
| 09:21:30 |
16.2 |
148 |
148 |
集合竞价 |
| 09:21:39 |
16.2 |
156 |
156 |
集合竞价 |
| 09:21:48 |
16.19 |
159 |
159 |
集合竞价 |
| 09:21:57 |
16.19 |
162 |
162 |
集合竞价 |
| 09:22:15 |
16.19 |
162 |
162 |
集合竞价 |
| 09:22:33 |
16.19 |
165 |
165 |
集合竞价 |
| 09:22:42 |
16.19 |
167 |
167 |
集合竞价 |
| 09:22:51 |
16.14 |
174 |
174 |
集合竞价 |
| 09:23:00 |
16.14 |
174 |
174 |
集合竞价 |
| 09:23:18 |
16.17 |
177 |
177 |
集合竞价 |
| 09:23:27 |
16.17 |
178 |
178 |
集合竞价 |
| 09:23:36 |
16.15 |
179 |
179 |
集合竞价 |
| 09:23:54 |
16.15 |
179 |
179 |
集合竞价 |
| 09:24:03 |
16.16 |
179 |
179 |
集合竞价 |
| 09:24:12 |
16.16 |
189 |
189 |
集合竞价 |
| 09:24:21 |
16.13 |
261 |
261 |
集合竞价 |
| 09:24:30 |
16.13 |
276 |
276 |
集合竞价 |
| 09:24:39 |
16.11 |
294 |
294 |
集合竞价 |
| 09:24:48 |
16.12 |
298 |
298 |
集合竞价 |
| 09:24:57 |
16.12 |
413 |
413 |
集合竞价 |
| 09:25:00 |
16.11 |
458 |
871 |
卖出 |
| 09:30:00 |
16.09 |
634 |
1505 |
卖出 |
| 09:30:03 |
16.13 |
1121 |
2626 |
买入 |
| 09:30:06 |
16.18 |
811 |
3437 |
买入 |
| 09:30:09 |
16.24 |
235 |
3672 |
买入 |
| 09:30:12 |
16.27 |
129 |
3801 |
卖出 |
| 09:30:15 |
16.28 |
235 |
4036 |
买入 |
| 09:30:18 |
16.23 |
116 |
4152 |
卖出 |
| 09:30:21 |
16.25 |
114 |
4266 |
买入 |
| 09:30:24 |
16.22 |
65 |
4331 |
卖出 |
| 09:30:27 |
16.28 |
739 |
5070 |
买入 |
| 09:30:30 |
16.29 |
165 |
5235 |
买入 |
| 09:30:33 |
16.25 |
77 |
5312 |
卖出 |
| 09:30:36 |
16.32 |
185 |
5497 |
买入 |
| 09:30:39 |
16.29 |
120 |
5617 |
卖出 |
| 09:30:42 |
16.33 |
182 |
5799 |
买入 |
| 09:30:45 |
16.33 |
321 |
6120 |
买入 |
| 09:30:48 |
16.33 |
395 |
6515 |
买入 |
| 09:30:51 |
16.38 |
499 |
7014 |
买入 |
| 09:30:54 |
16.37 |
523 |
7537 |
卖出 |
| 09:30:57 |
16.37 |
441 |
7978 |
买入 |
| 09:31:00 |
16.42 |
716 |
8694 |
买入 |
| 09:31:03 |
16.43 |
315 |
9009 |
买入 |
| 09:31:06 |
16.45 |
259 |
9268 |
买入 |
| 09:31:09 |
16.37 |
772 |
10040 |
卖出 |
| 09:31:12 |
16.37 |
565 |
10605 |
卖出 |
| 09:31:15 |
16.35 |
529 |
11134 |
卖出 |
| 09:31:18 |
16.35 |
537 |
11671 |
买入 |
| 09:31:21 |
16.36 |
334 |
12005 |
买入 |
| 09:31:24 |
16.32 |
91 |
12096 |
卖出 |
| 09:31:27 |
16.32 |
161 |
12257 |
卖出 |
| 09:31:30 |
16.36 |
193 |
12450 |
买入 |
| 09:31:33 |
16.32 |
206 |
12656 |
买入 |
| 09:31:36 |
16.31 |
176 |
12832 |
卖出 |
| 09:31:39 |
16.35 |
338 |
13170 |
买入 |
| 09:31:42 |
16.29 |
195 |
13365 |
卖出 |
| 09:31:45 |
16.34 |
208 |
13573 |
买入 |
| 09:31:48 |
16.31 |
131 |
13704 |
卖出 |
| 09:31:51 |
16.34 |
280 |
13984 |
买入 |
| 09:31:54 |
16.36 |
191 |
14175 |
买入 |
| 09:31:57 |
16.31 |
79 |
14254 |
卖出 |
| 09:32:00 |
16.31 |
273 |
14527 |
卖出 |
| 09:32:03 |
16.3 |
163 |
14690 |
买入 |
| 09:32:06 |
16.3 |
80 |
14770 |
买入 |
| 09:32:09 |
16.31 |
149 |
14919 |
买入 |
| 09:32:12 |
16.31 |
342 |
15261 |
卖出 |
| 09:32:15 |
16.3 |
131 |
15392 |
卖出 |
| 09:32:18 |
16.31 |
40 |
15432 |
买入 |
| 09:32:21 |
16.31 |
33 |
15465 |
买入 |
| 09:32:24 |
16.31 |
73 |
15538 |
买入 |
| 09:32:27 |
16.3 |
289 |
15827 |
卖出 |
| 09:32:30 |
16.3 |
239 |
16066 |
卖出 |
| 09:32:33 |
16.28 |
108 |
16174 |
卖出 |
| 09:32:36 |
16.26 |
30 |
16204 |
卖出 |
| 09:32:39 |
16.26 |
278 |
16482 |
卖出 |
| 09:32:42 |
16.26 |
111 |
16593 |
买入 |
| 09:32:45 |
16.24 |
126 |
16719 |
卖出 |
| 09:32:48 |
16.25 |
30 |
16749 |
买入 |
| 09:32:51 |
16.27 |
50 |
16799 |
买入 |
| 09:32:54 |
16.25 |
117 |
16916 |
卖出 |
| 09:32:57 |
16.27 |
82 |
16998 |
买入 |
| 09:33:00 |
16.3 |
204 |
17202 |
买入 |
| 09:33:03 |
16.31 |
236 |
17438 |
买入 |
| 09:33:06 |
16.27 |
195 |
17633 |
卖出 |
| 09:33:09 |
16.28 |
228 |
17861 |
买入 |
| 09:33:12 |
16.26 |
56 |
17917 |
卖出 |
| 09:33:15 |
16.25 |
63 |
17980 |
卖出 |
| 09:33:18 |
16.27 |
35 |
18015 |
买入 |
| 09:33:21 |
16.25 |
83 |
18098 |
卖出 |
| 09:33:24 |
16.24 |
28 |
18126 |
卖出 |
| 09:33:27 |
16.25 |
13 |
18139 |
买入 |
| 09:33:30 |
16.27 |
20 |
18159 |
买入 |
| 09:33:33 |
16.24 |
55 |
18214 |
卖出 |
| 09:33:36 |
16.25 |
70 |
18284 |
买入 |
| 09:33:39 |
16.27 |
287 |
18571 |
买入 |
| 09:33:42 |
16.25 |
136 |
18707 |
卖出 |
| 09:33:45 |
16.27 |
47 |
18754 |
买入 |
| 09:33:48 |
16.28 |
40 |
18794 |
买入 |
| 09:33:51 |
16.28 |
44 |
18838 |
买入 |
| 09:33:54 |
16.28 |
43 |
18881 |
买入 |
| 09:33:57 |
16.28 |
103 |
18984 |
买入 |
| 09:34:00 |
16.29 |
54 |
19038 |
买入 |
| 09:34:03 |
16.28 |
40 |
19078 |
卖出 |
| 09:34:06 |
16.28 |
532 |
19610 |
卖出 |
| 09:34:09 |
16.28 |
182 |
19792 |
买入 |
| 09:34:12 |
16.27 |
114 |
19906 |
买入 |
| 09:34:15 |
16.27 |
90 |
19996 |
卖出 |
| 09:34:18 |
16.26 |
69 |
20065 |
卖出 |
| 09:34:21 |
16.27 |
72 |
20137 |
买入 |
| 09:34:24 |
16.27 |
33 |
20170 |
卖出 |
| 09:34:27 |
16.27 |
9 |
20179 |
卖出 |
| 09:34:30 |
16.27 |
47 |
20226 |
买入 |
| 09:34:33 |
16.27 |
152 |
20378 |
卖出 |
| 09:34:36 |
16.27 |
98 |
20476 |
买入 |
| 09:34:39 |
16.27 |
46 |
20522 |
买入 |
| 09:34:42 |
16.26 |
66 |
20588 |
卖出 |
| 09:34:45 |
16.26 |
89 |
20677 |
卖出 |
| 09:34:48 |
16.26 |
88 |
20765 |
买入 |
| 09:34:51 |
16.27 |
327 |
21092 |
买入 |
| 09:34:54 |
16.26 |
164 |
21256 |
卖出 |
| 09:34:57 |
16.27 |
189 |
21445 |
买入 |
| 09:35:00 |
16.28 |
411 |
21856 |
买入 |
| 09:35:03 |
16.26 |
562 |
22418 |
卖出 |
| 09:35:06 |
16.25 |
273 |
22691 |
卖出 |
| 09:35:09 |
16.29 |
149 |
22840 |
买入 |
| 09:35:12 |
16.3 |
229 |
23069 |
买入 |
| 09:35:15 |
16.3 |
304 |
23373 |
买入 |
| 09:35:18 |
16.3 |
234 |
23607 |
买入 |
| 09:35:21 |
16.32 |
181 |
23788 |
买入 |
| 09:35:24 |
16.3 |
92 |
23880 |
卖出 |
| 09:35:27 |
16.3 |
30 |
23910 |
买入 |
| 09:35:30 |
16.31 |
114 |
24024 |
买入 |
| 09:35:33 |
16.31 |
249 |
24273 |
买入 |
| 09:35:36 |
16.31 |
62 |
24335 |
买入 |
| 09:35:39 |
16.3 |
124 |
24459 |
买入 |
| 09:35:42 |
16.28 |
19 |
24478 |
卖出 |
| 09:35:45 |
16.3 |
87 |
24565 |
买入 |
| 09:35:48 |
16.28 |
167 |
24732 |
卖出 |
| 09:35:51 |
16.3 |
95 |
24827 |
买入 |
| 09:35:54 |
16.28 |
85 |
24912 |
卖出 |
| 09:35:57 |
16.28 |
261 |
25173 |
买入 |
| 09:36:00 |
16.26 |
155 |
25328 |
卖出 |
| 09:36:03 |
16.28 |
143 |
25471 |
买入 |
| 09:36:06 |
16.26 |
72 |
25543 |
卖出 |
| 09:36:09 |
16.28 |
75 |
25618 |
买入 |
| 09:36:12 |
16.28 |
75 |
25693 |
买入 |
| 09:36:15 |
16.28 |
52 |
25745 |
买入 |
| 09:36:18 |
16.28 |
21 |
25766 |
买入 |
| 09:36:21 |
16.28 |
57 |
25823 |
买入 |
| 09:36:24 |
16.27 |
98 |
25921 |
卖出 |
| 09:36:27 |
16.28 |
221 |
26142 |
买入 |
| 09:36:30 |
16.28 |
180 |
26322 |
卖出 |
| 09:36:33 |
16.32 |
459 |
26781 |
买入 |
| 09:36:36 |
16.31 |
198 |
26979 |
卖出 |
| 09:36:39 |
16.29 |
789 |
27768 |
卖出 |
| 09:36:42 |
16.28 |
283 |
28051 |
卖出 |
| 09:36:45 |
16.29 |
256 |
28307 |
买入 |
| 09:36:48 |
16.29 |
123 |
28430 |
买入 |
| 09:36:51 |
16.26 |
83 |
28513 |
卖出 |
| 09:36:54 |
16.29 |
65 |
28578 |
买入 |
| 09:36:57 |
16.3 |
117 |
28695 |
买入 |
| 09:37:00 |
16.3 |
82 |
28777 |
买入 |
| 09:37:03 |
16.3 |
155 |
28932 |
买入 |
| 09:37:06 |
16.29 |
109 |
29041 |
卖出 |
| 09:37:09 |
16.29 |
98 |
29139 |
卖出 |
| 09:37:12 |
16.29 |
74 |
29213 |
卖出 |
| 09:37:15 |
16.29 |
171 |
29384 |
卖出 |
| 09:37:18 |
16.3 |
84 |
29468 |
买入 |
| 09:37:21 |
16.3 |
804 |
30272 |
买入 |
| 09:37:24 |
16.3 |
495 |
30767 |
卖出 |
| 09:37:27 |
16.3 |
163 |
30930 |
卖出 |
| 09:37:30 |
16.3 |
101 |
31031 |
买入 |
| 09:37:33 |
16.3 |
77 |
31108 |
卖出 |
| 09:37:36 |
16.3 |
73 |
31181 |
买入 |
| 09:37:39 |
16.31 |
54 |
31235 |
买入 |
| 09:37:42 |
16.3 |
42 |
31277 |
卖出 |
| 09:37:45 |
16.29 |
61 |
31338 |
卖出 |
| 09:37:48 |
16.3 |
33 |
31371 |
卖出 |
| 09:37:51 |
16.31 |
21 |
31392 |
买入 |
| 09:37:54 |
16.3 |
48 |
31440 |
卖出 |
| 09:37:57 |
16.31 |
116 |
31556 |
买入 |
| 09:38:00 |
16.31 |
96 |
31652 |
买入 |
| 09:38:03 |
16.31 |
220 |
31872 |
买入 |
| 09:38:06 |
16.31 |
188 |
32060 |
买入 |
| 09:38:09 |
16.31 |
91 |
32151 |
买入 |
| 09:38:12 |
16.31 |
297 |
32448 |
买入 |
| 09:38:15 |
16.31 |
160 |
32608 |
买入 |
| 09:38:18 |
16.32 |
188 |
32796 |
买入 |
| 09:38:21 |
16.31 |
64 |
32860 |
卖出 |
| 09:38:24 |
16.32 |
105 |
32965 |
买入 |
| 09:38:27 |
16.3 |
197 |
33162 |
卖出 |
| 09:38:30 |
16.32 |
226 |
33388 |
买入 |
| 09:38:33 |
16.29 |
151 |
33539 |
卖出 |
| 09:38:36 |
16.31 |
49 |
33588 |
买入 |
| 09:38:39 |
16.3 |
20 |
33608 |
卖出 |
| 09:38:42 |
16.3 |
68 |
33676 |
卖出 |
| 09:38:45 |
16.31 |
121 |
33797 |
买入 |
| 09:38:48 |
16.29 |
143 |
33940 |
卖出 |
| 09:38:51 |
16.3 |
75 |
34015 |
买入 |
| 09:38:54 |
16.3 |
447 |
34462 |
买入 |
| 09:38:57 |
16.28 |
710 |
35172 |
卖出 |
| 09:39:00 |
16.28 |
571 |
35743 |
买入 |
| 09:39:03 |
16.27 |
107 |
35850 |
卖出 |
| 09:39:06 |
16.28 |
275 |
36125 |
买入 |
| 09:39:09 |
16.29 |
104 |
36229 |
买入 |
| 09:39:12 |
16.29 |
666 |
36895 |
买入 |
| 09:39:15 |
16.3 |
237 |
37132 |
买入 |
| 09:39:18 |
16.27 |
179 |
37311 |
卖出 |
| 09:39:21 |
16.29 |
95 |
37406 |
买入 |
| 09:39:24 |
16.26 |
780 |
38186 |
卖出 |
| 09:39:27 |
16.26 |
819 |
39005 |
买入 |
| 09:39:30 |
16.23 |
415 |
39420 |
卖出 |
| 09:39:33 |
16.21 |
611 |
40031 |
卖出 |
| 09:39:36 |
16.2 |
194 |
40225 |
卖出 |
| 09:39:39 |
16.18 |
139 |
40364 |
卖出 |
| 09:39:42 |
16.18 |
144 |
40508 |
卖出 |
| 09:39:45 |
16.2 |
267 |
40775 |
买入 |
| 09:39:48 |
16.22 |
141 |
40916 |
买入 |
| 09:39:51 |
16.23 |
73 |
40989 |
买入 |
| 09:39:54 |
16.23 |
51 |
41040 |
买入 |
| 09:39:57 |
16.23 |
15 |
41055 |
买入 |
| 09:40:00 |
16.22 |
26 |
41081 |
卖出 |
| 09:40:03 |
16.23 |
111 |
41192 |
买入 |
| 09:40:06 |
16.2 |
115 |
41307 |
卖出 |
| 09:40:09 |
16.22 |
160 |
41467 |
买入 |
| 09:40:12 |
16.23 |
49 |
41516 |
买入 |
| 09:40:15 |
16.25 |
60 |
41576 |
买入 |
| 09:40:18 |
16.26 |
124 |
41700 |
买入 |
| 09:40:21 |
16.27 |
128 |
41828 |
买入 |
| 09:40:24 |
16.26 |
333 |
42161 |
卖出 |
| 09:40:27 |
16.27 |
315 |
42476 |
买入 |
| 09:40:30 |
16.21 |
52 |
42528 |
卖出 |
| 09:40:33 |
16.26 |
117 |
42645 |
买入 |
| 09:40:36 |
16.26 |
22 |
42667 |
买入 |
| 09:40:39 |
16.26 |
60 |
42727 |
买入 |
| 09:40:42 |
16.26 |
19 |
42746 |
卖出 |
| 09:40:45 |
16.27 |
121 |
42867 |
买入 |
| 09:40:48 |
16.28 |
51 |
42918 |
买入 |
| 09:40:51 |
16.28 |
33 |
42951 |
买入 |
| 09:40:54 |
16.27 |
77 |
43028 |
卖出 |
| 09:40:57 |
16.28 |
68 |
43096 |
买入 |
| 09:41:00 |
16.28 |
85 |
43181 |
买入 |
| 09:41:03 |
16.27 |
70 |
43251 |
卖出 |
| 09:41:06 |
16.28 |
67 |
43318 |
买入 |
| 09:41:09 |
16.27 |
125 |
43443 |
卖出 |
| 09:41:12 |
16.27 |
88 |
43531 |
卖出 |
| 09:41:15 |
16.28 |
93 |
43624 |
买入 |
| 09:41:18 |
16.27 |
35 |
43659 |
买入 |
| 09:41:21 |
16.27 |
211 |
43870 |
买入 |
| 09:41:24 |
16.26 |
83 |
43953 |
卖出 |
| 09:41:27 |
16.25 |
38 |
43991 |
卖出 |
| 09:41:30 |
16.26 |
448 |
44439 |
买入 |
| 09:41:33 |
16.23 |
98 |
44537 |
卖出 |
| 09:41:36 |
16.23 |
60 |
44597 |
卖出 |
| 09:41:39 |
16.23 |
91 |
44688 |
卖出 |
| 09:41:42 |
16.24 |
108 |
44796 |
买入 |
| 09:41:45 |
16.23 |
140 |
44936 |
卖出 |
| 09:41:48 |
16.25 |
119 |
45055 |
买入 |
| 09:41:51 |
16.28 |
102 |
45157 |
买入 |
| 09:41:54 |
16.26 |
41 |
45198 |
卖出 |
| 09:41:57 |
16.25 |
11 |
45209 |
卖出 |
| 09:42:00 |
16.26 |
36 |
45245 |
买入 |
| 09:42:03 |
16.29 |
290 |
45535 |
买入 |
| 09:42:06 |
16.29 |
206 |
45741 |
买入 |
| 09:42:09 |
16.29 |
181 |
45922 |
买入 |
| 09:42:12 |
16.27 |
88 |
46010 |
卖出 |
| 09:42:15 |
16.27 |
99 |
46109 |
卖出 |
| 09:42:18 |
16.28 |
142 |
46251 |
买入 |
| 09:42:21 |
16.27 |
120 |
46371 |
卖出 |
| 09:42:24 |
16.27 |
171 |
46542 |
买入 |
| 09:42:27 |
16.27 |
70 |
46612 |
买入 |
| 09:42:30 |
16.26 |
38 |
46650 |
卖出 |
| 09:42:33 |
16.26 |
57 |
46707 |
买入 |
| 09:42:36 |
16.25 |
45 |
46752 |
卖出 |
| 09:42:39 |
16.26 |
77 |
46829 |
买入 |
| 09:42:42 |
16.25 |
80 |
46909 |
卖出 |
| 09:42:45 |
16.25 |
84 |
46993 |
卖出 |
| 09:42:48 |
16.26 |
188 |
47181 |
买入 |
| 09:42:51 |
16.25 |
121 |
47302 |
卖出 |
| 09:42:54 |
16.26 |
106 |
47408 |
买入 |
| 09:42:57 |
16.24 |
150 |
47558 |
卖出 |
| 09:43:00 |
16.23 |
77 |
47635 |
卖出 |
| 09:43:03 |
16.23 |
99 |
47734 |
卖出 |
| 09:43:06 |
16.24 |
45 |
47779 |
买入 |
| 09:43:09 |
16.26 |
49 |
47828 |
买入 |
| 09:43:12 |
16.24 |
22 |
47850 |
卖出 |
| 09:43:15 |
16.25 |
24 |
47874 |
卖出 |