炬申股份[001202]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13.79 |
19 |
19 |
集合竞价 |
| 09:17:24 |
13.83 |
21 |
21 |
集合竞价 |
| 09:20:27 |
13.8 |
21 |
21 |
集合竞价 |
| 09:21:30 |
13.79 |
49 |
49 |
集合竞价 |
| 09:21:57 |
13.79 |
94 |
94 |
集合竞价 |
| 09:24:57 |
13.79 |
143 |
143 |
集合竞价 |
| 09:25:00 |
13.79 |
143 |
286 |
卖出 |
| 09:30:00 |
13.8 |
8 |
294 |
买入 |
| 09:30:03 |
13.8 |
57 |
351 |
买入 |
| 09:30:06 |
13.83 |
50 |
401 |
买入 |
| 09:30:09 |
13.88 |
25 |
426 |
买入 |
| 09:30:12 |
13.92 |
2 |
428 |
买入 |
| 09:30:15 |
13.91 |
2 |
430 |
买入 |
| 09:30:18 |
13.92 |
14 |
444 |
买入 |
| 09:30:21 |
13.89 |
32 |
476 |
卖出 |
| 09:30:24 |
13.88 |
3 |
479 |
卖出 |
| 09:30:27 |
13.9 |
21 |
500 |
买入 |
| 09:30:30 |
13.9 |
5 |
505 |
买入 |
| 09:30:33 |
13.91 |
21 |
526 |
买入 |
| 09:30:36 |
13.91 |
1 |
527 |
卖出 |
| 09:30:42 |
13.92 |
5 |
532 |
买入 |
| 09:30:45 |
13.91 |
2 |
534 |
卖出 |
| 09:30:48 |
13.89 |
42 |
576 |
卖出 |
| 09:30:51 |
13.89 |
3 |
579 |
卖出 |
| 09:30:57 |
13.88 |
14 |
593 |
卖出 |
| 09:31:03 |
13.88 |
14 |
607 |
卖出 |
| 09:31:06 |
13.9 |
13 |
620 |
买入 |
| 09:31:09 |
13.9 |
5 |
625 |
买入 |
| 09:31:12 |
13.9 |
15 |
640 |
买入 |
| 09:31:15 |
13.9 |
1 |
641 |
买入 |
| 09:31:18 |
13.91 |
10 |
651 |
买入 |
| 09:31:21 |
13.91 |
6 |
657 |
买入 |
| 09:31:24 |
13.91 |
2 |
659 |
买入 |
| 09:31:54 |
13.92 |
5 |
664 |
买入 |
| 09:31:57 |
13.92 |
2 |
666 |
买入 |
| 09:32:03 |
13.92 |
36 |
702 |
买入 |
| 09:32:06 |
13.92 |
9 |
711 |
买入 |
| 09:32:09 |
13.92 |
26 |
737 |
买入 |
| 09:32:15 |
13.92 |
5 |
742 |
卖出 |
| 09:32:18 |
13.95 |
2 |
744 |
买入 |
| 09:32:30 |
13.94 |
2 |
746 |
买入 |
| 09:32:36 |
13.94 |
6 |
752 |
买入 |
| 09:32:48 |
13.94 |
2 |
754 |
买入 |
| 09:32:51 |
13.96 |
33 |
787 |
买入 |
| 09:32:57 |
13.94 |
16 |
803 |
卖出 |
| 09:33:00 |
13.93 |
25 |
828 |
卖出 |
| 09:33:03 |
13.94 |
3 |
831 |
买入 |
| 09:33:36 |
13.94 |
3 |
834 |
卖出 |
| 09:33:39 |
13.95 |
9 |
843 |
买入 |
| 09:33:42 |
13.95 |
18 |
861 |
买入 |
| 09:34:00 |
13.96 |
49 |
910 |
买入 |
| 09:34:03 |
13.93 |
11 |
921 |
卖出 |
| 09:34:12 |
13.96 |
11 |
932 |
买入 |
| 09:34:21 |
13.95 |
6 |
938 |
卖出 |
| 09:34:27 |
13.95 |
3 |
941 |
买入 |
| 09:34:39 |
13.95 |
9 |
950 |
买入 |
| 09:34:42 |
13.95 |
5 |
955 |
买入 |
| 09:34:45 |
13.95 |
2 |
957 |
买入 |
| 09:34:48 |
13.95 |
1 |
958 |
买入 |
| 09:35:00 |
13.95 |
4 |
962 |
买入 |
| 09:35:03 |
13.97 |
3 |
965 |
买入 |
| 09:35:06 |
13.98 |
21 |
986 |
买入 |
| 09:35:15 |
13.98 |
3 |
989 |
买入 |
| 09:35:21 |
13.99 |
2 |
991 |
买入 |
| 09:35:27 |
13.99 |
7 |
998 |
买入 |
| 09:35:30 |
13.99 |
5 |
1003 |
买入 |
| 09:35:36 |
13.98 |
3 |
1006 |
卖出 |
| 09:35:39 |
13.99 |
7 |
1013 |
买入 |
| 09:35:42 |
13.98 |
16 |
1029 |
卖出 |
| 09:35:45 |
13.98 |
15 |
1044 |
卖出 |
| 09:35:54 |
13.99 |
1 |
1045 |
买入 |
| 09:36:06 |
13.98 |
5 |
1050 |
卖出 |
| 09:36:12 |
13.99 |
3 |
1053 |
买入 |
| 09:36:27 |
13.99 |
45 |
1098 |
买入 |
| 09:36:57 |
14 |
2 |
1100 |
买入 |
| 09:37:00 |
14 |
6 |
1106 |
买入 |
| 09:37:03 |
14 |
7 |
1113 |
买入 |
| 09:37:06 |
14 |
50 |
1163 |
买入 |
| 09:37:12 |
14 |
5 |
1168 |
卖出 |
| 09:37:18 |
14 |
4 |
1172 |
卖出 |
| 09:37:36 |
14 |
2 |
1174 |
卖出 |
| 09:37:48 |
14.02 |
3 |
1177 |
买入 |
| 09:37:54 |
14.03 |
13 |
1190 |
买入 |
| 09:38:00 |
14.03 |
1 |
1191 |
买入 |
| 09:38:03 |
14.03 |
2 |
1193 |
买入 |
| 09:38:21 |
14.03 |
2 |
1195 |
买入 |
| 09:38:42 |
14.01 |
4 |
1199 |
卖出 |
| 09:38:45 |
13.99 |
6 |
1205 |
卖出 |
| 09:38:57 |
14.02 |
7 |
1212 |
买入 |
| 09:39:24 |
14.01 |
5 |
1217 |
卖出 |
| 09:39:27 |
14.01 |
3 |
1220 |
卖出 |
| 09:39:30 |
14.01 |
1 |
1221 |
卖出 |
| 09:39:36 |
14.01 |
21 |
1242 |
卖出 |
| 09:39:48 |
14 |
1 |
1243 |
买入 |
| 09:39:54 |
14.01 |
1 |
1244 |
买入 |
| 09:40:00 |
14 |
4 |
1248 |
卖出 |
| 09:40:18 |
14 |
8 |
1256 |
卖出 |
| 09:40:24 |
14 |
14 |
1270 |
买入 |
| 09:40:27 |
14 |
12 |
1282 |
买入 |
| 09:40:30 |
14.01 |
38 |
1320 |
买入 |
| 09:40:33 |
14.02 |
2 |
1322 |
买入 |
| 09:40:36 |
14.02 |
4 |
1326 |
买入 |
| 09:40:42 |
14.01 |
13 |
1339 |
卖出 |
| 09:40:57 |
14.01 |
2 |
1341 |
卖出 |
| 09:41:03 |
14.01 |
1 |
1342 |
卖出 |
| 09:41:15 |
14 |
4 |
1346 |
卖出 |
| 09:41:27 |
13.99 |
3 |
1349 |
卖出 |
| 09:41:30 |
13.99 |
3 |
1352 |
卖出 |
| 09:41:45 |
13.99 |
1 |
1353 |
卖出 |
| 09:41:48 |
13.99 |
3 |
1356 |
卖出 |
| 09:42:00 |
14 |
3 |
1359 |
买入 |
| 09:42:21 |
14 |
17 |
1376 |
买入 |
| 09:42:24 |
14.01 |
1 |
1377 |
买入 |
| 09:42:30 |
14.01 |
15 |
1392 |
买入 |
| 09:42:33 |
14.01 |
3 |
1395 |
买入 |
| 09:42:48 |
14.02 |
5 |
1400 |
买入 |
| 09:42:57 |
14.03 |
67 |
1467 |
买入 |
| 09:43:00 |
14.04 |
1 |
1468 |
买入 |
| 09:43:09 |
14.05 |
30 |
1498 |
买入 |
| 09:43:18 |
14.04 |
24 |
1522 |
卖出 |
| 09:43:21 |
14.04 |
1 |
1523 |
买入 |
| 09:43:30 |
14.04 |
28 |
1551 |
买入 |
| 09:43:48 |
14.04 |
36 |
1587 |
卖出 |
| 09:43:51 |
14.04 |
1 |
1588 |
卖出 |
| 09:44:12 |
14.04 |
16 |
1604 |
卖出 |
| 09:44:21 |
14.03 |
2 |
1606 |
卖出 |
| 09:44:33 |
14.04 |
2 |
1608 |
买入 |
| 09:44:36 |
14.03 |
2 |
1610 |
卖出 |
| 09:44:42 |
14.04 |
5 |
1615 |
买入 |
| 09:44:54 |
14.04 |
7 |
1622 |
买入 |
| 09:45:06 |
14.03 |
5 |
1627 |
卖出 |
| 09:45:09 |
14.04 |
8 |
1635 |
买入 |
| 09:45:24 |
14.04 |
1 |
1636 |
买入 |
| 09:45:27 |
14.04 |
6 |
1642 |
买入 |
| 09:45:30 |
14.04 |
1 |
1643 |
买入 |
| 09:45:33 |
14.04 |
2 |
1645 |
买入 |
| 09:45:36 |
14.04 |
9 |
1654 |
买入 |
| 09:45:48 |
14.05 |
103 |
1757 |
买入 |
| 09:45:51 |
14.06 |
82 |
1839 |
买入 |
| 09:46:03 |
14.08 |
2 |
1841 |
买入 |
| 09:46:12 |
14.06 |
3 |
1844 |
卖出 |
| 09:46:27 |
14.06 |
10 |
1854 |
卖出 |
| 09:46:36 |
14.07 |
9 |
1863 |
买入 |
| 09:46:39 |
14.07 |
1 |
1864 |
卖出 |
| 09:46:45 |
14.07 |
11 |
1875 |
卖出 |
| 09:46:48 |
14.07 |
21 |
1896 |
买入 |
| 09:46:54 |
14.07 |
60 |
1956 |
买入 |
| 09:47:00 |
14.07 |
20 |
1976 |
买入 |
| 09:47:12 |
14.07 |
5 |
1981 |
卖出 |
| 09:47:33 |
14.08 |
6 |
1987 |
买入 |
| 09:47:39 |
14.07 |
1 |
1988 |
卖出 |
| 09:47:48 |
14.07 |
1 |
1989 |
卖出 |
| 09:47:51 |
14.08 |
1 |
1990 |
买入 |
| 09:48:03 |
14.07 |
1 |
1991 |
卖出 |
| 09:48:12 |
14.07 |
11 |
2002 |
卖出 |
| 09:48:15 |
14.07 |
49 |
2051 |
卖出 |
| 09:48:18 |
14.06 |
8 |
2059 |
卖出 |
| 09:48:33 |
14.06 |
4 |
2063 |
卖出 |
| 09:48:39 |
14.06 |
6 |
2069 |
卖出 |
| 09:48:54 |
14.06 |
1 |
2070 |
买入 |
| 09:49:06 |
14.04 |
13 |
2083 |
卖出 |
| 09:49:18 |
14.03 |
53 |
2136 |
卖出 |
| 09:49:54 |
14.02 |
8 |
2144 |
卖出 |
| 09:50:06 |
14.02 |
43 |
2187 |
卖出 |
| 09:50:09 |
14.01 |
3 |
2190 |
买入 |
| 09:50:15 |
14.01 |
10 |
2200 |
卖出 |
| 09:50:18 |
14.01 |
13 |
2213 |
买入 |
| 09:50:21 |
14.02 |
1 |
2214 |
买入 |
| 09:50:39 |
14.02 |
7 |
2221 |
买入 |
| 09:50:42 |
14.02 |
10 |
2231 |
买入 |
| 09:50:57 |
14.07 |
100 |
2331 |
买入 |
| 09:51:03 |
14.07 |
2 |
2333 |
买入 |
| 09:51:54 |
14.04 |
1 |
2334 |
买入 |
| 09:52:18 |
14.09 |
100 |
2434 |
买入 |
| 09:52:21 |
14.08 |
24 |
2458 |
卖出 |
| 09:52:36 |
14.1 |
10 |
2468 |
买入 |
| 09:52:42 |
14.09 |
1 |
2469 |
买入 |
| 09:52:51 |
14.1 |
20 |
2489 |
买入 |
| 09:52:54 |
14.1 |
3 |
2492 |
买入 |
| 09:52:57 |
14.1 |
18 |
2510 |
卖出 |
| 09:53:00 |
14.11 |
203 |
2713 |
买入 |
| 09:53:03 |
14.13 |
11 |
2724 |
买入 |
| 09:53:12 |
14.12 |
24 |
2748 |
买入 |
| 09:53:21 |
14.1 |
2 |
2750 |
买入 |
| 09:53:27 |
14.1 |
12 |
2762 |
买入 |
| 09:54:09 |
14.1 |
7 |
2769 |
买入 |
| 09:54:48 |
14.1 |
2 |
2771 |
买入 |
| 09:55:18 |
14.1 |
22 |
2793 |
买入 |
| 09:55:21 |
14.11 |
8 |
2801 |
买入 |
| 09:55:24 |
14.11 |
3 |
2804 |
买入 |
| 09:55:33 |
14.11 |
1 |
2805 |
卖出 |
| 09:55:42 |
14.11 |
2 |
2807 |
卖出 |
| 09:55:48 |
14.11 |
1 |
2808 |
卖出 |
| 09:55:51 |
14.11 |
4 |
2812 |
卖出 |
| 09:55:54 |
14.11 |
1 |
2813 |
卖出 |
| 09:56:00 |
14.11 |
4 |
2817 |
卖出 |
| 09:56:12 |
14.11 |
7 |
2824 |
卖出 |
| 09:56:27 |
14.11 |
15 |
2839 |
卖出 |
| 09:56:39 |
14.11 |
2 |
2841 |
卖出 |
| 09:56:54 |
14.12 |
15 |
2856 |
买入 |
| 09:57:15 |
14.12 |
2 |
2858 |
买入 |
| 09:57:36 |
14.11 |
3 |
2861 |
卖出 |
| 09:57:48 |
14.11 |
5 |
2866 |
卖出 |
| 09:57:57 |
14.11 |
5 |
2871 |
卖出 |
| 09:58:15 |
14.11 |
17 |
2888 |
卖出 |
| 09:58:21 |
14.11 |
5 |
2893 |
卖出 |
| 09:58:24 |
14.11 |
32 |
2925 |
卖出 |
| 09:58:48 |
14.11 |
6 |
2931 |
买入 |
| 09:58:51 |
14.1 |
62 |
2993 |
卖出 |
| 09:58:54 |
14.11 |
3 |
2996 |
买入 |
| 09:58:57 |
14.1 |
38 |
3034 |
卖出 |
| 09:59:03 |
14.1 |
5 |
3039 |
卖出 |
| 09:59:09 |
14.1 |
6 |
3045 |
卖出 |
| 09:59:12 |
14.1 |
6 |
3051 |
卖出 |
| 09:59:15 |
14.1 |
17 |
3068 |
买入 |
| 09:59:18 |
14.11 |
10 |
3078 |
买入 |
| 09:59:24 |
14.13 |
98 |
3176 |
买入 |
| 09:59:27 |
14.13 |
17 |
3193 |
买入 |
| 09:59:30 |
14.13 |
2 |
3195 |
买入 |
| 09:59:33 |
14.13 |
2 |
3197 |
买入 |
| 09:59:45 |
14.14 |
30 |
3227 |
买入 |
| 09:59:48 |
14.14 |
3 |
3230 |
买入 |
| 09:59:51 |
14.14 |
23 |
3253 |
买入 |
| 09:59:54 |
14.12 |
18 |
3271 |
卖出 |
| 09:59:57 |
14.12 |
2 |
3273 |
买入 |
| 10:00:03 |
14.13 |
6 |
3279 |
卖出 |
| 10:00:09 |
14.14 |
43 |
3322 |
买入 |
| 10:00:12 |
14.14 |
3 |
3325 |
卖出 |
| 10:00:15 |
14.14 |
2 |
3327 |
买入 |
| 10:00:18 |
14.15 |
8 |
3335 |
买入 |
| 10:00:21 |
14.15 |
5 |
3340 |
买入 |
| 10:00:51 |
14.15 |
23 |
3363 |
买入 |
| 10:01:06 |
14.15 |
17 |
3380 |
买入 |
| 10:01:24 |
14.15 |
29 |
3409 |
买入 |
| 10:01:30 |
14.15 |
3 |
3412 |
买入 |
| 10:01:36 |
14.14 |
5 |
3417 |
卖出 |
| 10:01:42 |
14.14 |
4 |
3421 |
卖出 |
| 10:01:51 |
14.14 |
7 |
3428 |
买入 |
| 10:01:54 |
14.15 |
50 |
3478 |
买入 |
| 10:01:57 |
14.15 |
3 |
3481 |
买入 |
| 10:02:06 |
14.14 |
38 |
3519 |
卖出 |
| 10:02:09 |
14.14 |
31 |
3550 |
买入 |
| 10:02:12 |
14.14 |
42 |
3592 |
买入 |
| 10:02:18 |
14.14 |
5 |
3597 |
卖出 |
| 10:02:36 |
14.13 |
50 |
3647 |
卖出 |
| 10:03:06 |
14.15 |
1 |
3648 |
买入 |
| 10:03:12 |
14.15 |
2 |
3650 |
买入 |
| 10:03:15 |
14.15 |
2 |
3652 |
买入 |
| 10:03:24 |
14.14 |
1 |
3653 |
卖出 |
| 10:03:36 |
14.15 |
4 |
3657 |
买入 |
| 10:03:39 |
14.14 |
5 |
3662 |
卖出 |
| 10:03:51 |
14.15 |
23 |
3685 |
买入 |
| 10:04:03 |
14.15 |
2 |
3687 |
买入 |
| 10:04:06 |
14.15 |
1 |
3688 |
买入 |
| 10:04:51 |
14.15 |
59 |
3747 |
买入 |
| 10:05:06 |
14.16 |
2 |
3749 |
买入 |
| 10:05:15 |
14.16 |
5 |
3754 |
买入 |
| 10:05:24 |
14.16 |
25 |
3779 |
买入 |
| 10:05:27 |
14.16 |
15 |
3794 |
买入 |
| 10:05:30 |
14.16 |
10 |
3804 |
买入 |
| 10:05:33 |
14.18 |
220 |
4024 |
买入 |
| 10:05:36 |
14.19 |
45 |
4069 |
买入 |
| 10:05:39 |
14.2 |
4 |
4073 |
买入 |
| 10:05:42 |
14.19 |
9 |
4082 |
卖出 |
| 10:05:45 |
14.19 |
2 |
4084 |
卖出 |
| 10:05:54 |
14.19 |
25 |
4109 |
卖出 |
| 10:05:57 |
14.2 |
7 |
4116 |
买入 |
| 10:06:09 |
14.19 |
37 |
4153 |
卖出 |
| 10:06:21 |
14.19 |
13 |
4166 |
卖出 |
| 10:06:27 |
14.2 |
22 |
4188 |
买入 |
| 10:06:42 |
14.2 |
1 |
4189 |
买入 |
| 10:06:45 |
14.2 |
16 |
4205 |
买入 |
| 10:06:54 |
14.2 |
8 |
4213 |
买入 |
| 10:06:57 |
14.2 |
1 |
4214 |
买入 |
| 10:07:03 |
14.19 |
4 |
4218 |
卖出 |
| 10:07:15 |
14.19 |
4 |
4222 |
卖出 |
| 10:07:21 |
14.19 |
6 |
4228 |
卖出 |
| 10:07:30 |
14.19 |
26 |
4254 |
卖出 |
| 10:07:36 |
14.19 |
5 |
4259 |
卖出 |
| 10:07:45 |
14.2 |
16 |
4275 |
买入 |
| 10:08:12 |
14.2 |
2 |
4277 |
买入 |
| 10:08:27 |
14.18 |
13 |
4290 |
卖出 |
| 10:08:36 |
14.18 |
114 |
4404 |
买入 |
| 10:08:39 |
14.18 |
32 |
4436 |
买入 |
| 10:08:42 |
14.18 |
21 |
4457 |
买入 |
| 10:08:57 |
14.17 |
5 |
4462 |
卖出 |
| 10:09:00 |
14.2 |
243 |
4705 |
买入 |
| 10:09:03 |
14.2 |
114 |
4819 |
买入 |
| 10:09:06 |
14.2 |
10 |
4829 |
买入 |
| 10:09:09 |
14.2 |
5 |
4834 |
买入 |
| 10:09:18 |
14.2 |
4 |
4838 |
买入 |
| 10:09:24 |
14.2 |
1 |
4839 |
卖出 |
| 10:09:54 |
14.22 |
21 |
4860 |
买入 |
| 10:09:57 |
14.24 |
57 |
4917 |
买入 |
| 10:10:03 |
14.21 |
24 |
4941 |
卖出 |
| 10:10:06 |
14.21 |
4 |
4945 |
卖出 |
| 10:10:27 |
14.23 |
1 |
4946 |
买入 |
| 10:10:33 |
14.21 |
15 |
4961 |
卖出 |
| 10:10:36 |
14.23 |
2 |
4963 |
买入 |
| 10:10:42 |
14.24 |
10 |
4973 |
买入 |