烽火通信[600498]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
19.1 |
2 |
2 |
集合竞价 |
| 09:15:06 |
19.5 |
90 |
90 |
集合竞价 |
| 09:15:08 |
19.5 |
104 |
104 |
集合竞价 |
| 09:15:11 |
19.44 |
106 |
106 |
集合竞价 |
| 09:15:14 |
19.42 |
106 |
106 |
集合竞价 |
| 09:15:38 |
19.42 |
107 |
107 |
集合竞价 |
| 09:15:41 |
19.32 |
108 |
108 |
集合竞价 |
| 09:15:47 |
19.32 |
109 |
109 |
集合竞价 |
| 09:15:50 |
19.15 |
94 |
94 |
集合竞价 |
| 09:15:59 |
19.15 |
94 |
94 |
集合竞价 |
| 09:16:08 |
19.15 |
94 |
94 |
集合竞价 |
| 09:16:23 |
19.15 |
94 |
94 |
集合竞价 |
| 09:16:50 |
19.15 |
108 |
108 |
集合竞价 |
| 09:16:54 |
19.15 |
108 |
108 |
集合竞价 |
| 09:17:14 |
19.15 |
108 |
108 |
集合竞价 |
| 09:17:32 |
19.15 |
108 |
108 |
集合竞价 |
| 09:18:08 |
19.15 |
109 |
109 |
集合竞价 |
| 09:18:17 |
19.15 |
109 |
109 |
集合竞价 |
| 09:19:02 |
19.15 |
109 |
109 |
集合竞价 |
| 09:19:17 |
19.15 |
87 |
87 |
集合竞价 |
| 09:19:20 |
19.15 |
86 |
86 |
集合竞价 |
| 09:19:38 |
19.15 |
87 |
87 |
集合竞价 |
| 09:19:56 |
19.15 |
90 |
90 |
集合竞价 |
| 09:20:02 |
19.15 |
92 |
92 |
集合竞价 |
| 09:20:32 |
19.15 |
94 |
94 |
集合竞价 |
| 09:20:38 |
19.15 |
99 |
99 |
集合竞价 |
| 09:20:41 |
19.15 |
101 |
101 |
集合竞价 |
| 09:20:44 |
19.15 |
103 |
103 |
集合竞价 |
| 09:21:02 |
19.15 |
113 |
113 |
集合竞价 |
| 09:21:05 |
19.15 |
113 |
113 |
集合竞价 |
| 09:21:11 |
19.15 |
121 |
121 |
集合竞价 |
| 09:21:20 |
19.15 |
121 |
121 |
集合竞价 |
| 09:21:26 |
19.15 |
122 |
122 |
集合竞价 |
| 09:21:35 |
19.15 |
122 |
122 |
集合竞价 |
| 09:21:44 |
19.2 |
138 |
138 |
集合竞价 |
| 09:21:47 |
19.2 |
140 |
140 |
集合竞价 |
| 09:21:59 |
19.2 |
145 |
145 |
集合竞价 |
| 09:22:02 |
19.2 |
145 |
145 |
集合竞价 |
| 09:22:15 |
19.2 |
148 |
148 |
集合竞价 |
| 09:22:27 |
19.2 |
150 |
150 |
集合竞价 |
| 09:22:29 |
19.2 |
151 |
151 |
集合竞价 |
| 09:22:32 |
19.2 |
151 |
151 |
集合竞价 |
| 09:22:35 |
19.2 |
151 |
151 |
集合竞价 |
| 09:22:44 |
19.2 |
151 |
151 |
集合竞价 |
| 09:22:50 |
19.01 |
317 |
317 |
集合竞价 |
| 09:22:53 |
19.01 |
330 |
330 |
集合竞价 |
| 09:22:56 |
19.01 |
332 |
332 |
集合竞价 |
| 09:23:09 |
19.01 |
332 |
332 |
集合竞价 |
| 09:23:12 |
19.1 |
436 |
436 |
集合竞价 |
| 09:23:14 |
19.05 |
441 |
441 |
集合竞价 |
| 09:23:17 |
19.1 |
476 |
476 |
集合竞价 |
| 09:23:24 |
19.1 |
492 |
492 |
集合竞价 |
| 09:23:27 |
19.1 |
499 |
499 |
集合竞价 |
| 09:23:30 |
19.1 |
499 |
499 |
集合竞价 |
| 09:23:32 |
19.1 |
524 |
524 |
集合竞价 |
| 09:23:35 |
19.05 |
535 |
535 |
集合竞价 |
| 09:23:41 |
19.01 |
590 |
590 |
集合竞价 |
| 09:23:45 |
19.01 |
595 |
595 |
集合竞价 |
| 09:23:47 |
19.01 |
595 |
595 |
集合竞价 |
| 09:23:50 |
19.01 |
595 |
595 |
集合竞价 |
| 09:23:53 |
19.01 |
595 |
595 |
集合竞价 |
| 09:24:00 |
19.01 |
595 |
595 |
集合竞价 |
| 09:24:02 |
19.1 |
659 |
659 |
集合竞价 |
| 09:24:05 |
19.1 |
681 |
681 |
集合竞价 |
| 09:24:08 |
19.1 |
683 |
683 |
集合竞价 |
| 09:24:14 |
19.1 |
694 |
694 |
集合竞价 |
| 09:24:17 |
19.1 |
714 |
714 |
集合竞价 |
| 09:24:20 |
19.1 |
715 |
715 |
集合竞价 |
| 09:24:23 |
19.1 |
724 |
724 |
集合竞价 |
| 09:24:26 |
19.1 |
791 |
791 |
集合竞价 |
| 09:24:30 |
19.1 |
794 |
794 |
集合竞价 |
| 09:24:32 |
19.1 |
848 |
848 |
集合竞价 |
| 09:24:35 |
19.1 |
849 |
849 |
集合竞价 |
| 09:24:39 |
19.1 |
880 |
880 |
集合竞价 |
| 09:24:44 |
19.1 |
891 |
891 |
集合竞价 |
| 09:24:47 |
19.01 |
1031 |
1031 |
集合竞价 |
| 09:24:50 |
19.01 |
1063 |
1063 |
集合竞价 |
| 09:24:53 |
19.1 |
1136 |
1136 |
集合竞价 |
| 09:24:56 |
19.01 |
1306 |
1306 |
集合竞价 |
| 09:25:00 |
19.12 |
1799 |
1799 |
集合竞价 |
| 09:25:02 |
19.12 |
1799 |
3598 |
卖出 |
| 09:30:02 |
19.17 |
133 |
3731 |
买入 |
| 09:30:06 |
19.21 |
117 |
3848 |
买入 |
| 09:30:09 |
19.27 |
55 |
3903 |
买入 |
| 09:30:11 |
19.35 |
140 |
4043 |
买入 |
| 09:30:14 |
19.38 |
585 |
4628 |
买入 |
| 09:30:17 |
19.43 |
456 |
5084 |
买入 |
| 09:30:20 |
19.54 |
309 |
5393 |
买入 |
| 09:30:23 |
19.57 |
440 |
5833 |
买入 |
| 09:30:26 |
19.6 |
178 |
6011 |
买入 |
| 09:30:30 |
19.69 |
441 |
6452 |
买入 |
| 09:30:32 |
19.73 |
961 |
7413 |
买入 |
| 09:30:35 |
19.74 |
752 |
8165 |
买入 |
| 09:30:38 |
19.77 |
1005 |
9170 |
买入 |
| 09:30:41 |
19.73 |
152 |
9322 |
卖出 |
| 09:30:45 |
19.68 |
153 |
9475 |
卖出 |
| 09:30:47 |
19.7 |
202 |
9677 |
买入 |
| 09:30:50 |
19.68 |
329 |
10006 |
卖出 |
| 09:30:53 |
19.7 |
491 |
10497 |
买入 |
| 09:30:56 |
19.7 |
452 |
10949 |
买入 |
| 09:30:59 |
19.73 |
355 |
11304 |
买入 |
| 09:31:02 |
19.73 |
663 |
11967 |
买入 |
| 09:31:06 |
19.75 |
539 |
12506 |
买入 |
| 09:31:08 |
19.78 |
477 |
12983 |
买入 |
| 09:31:12 |
19.78 |
1550 |
14533 |
卖出 |
| 09:31:14 |
19.84 |
203 |
14736 |
买入 |
| 09:31:17 |
19.86 |
447 |
15183 |
买入 |
| 09:31:20 |
19.84 |
626 |
15809 |
卖出 |
| 09:31:23 |
19.84 |
427 |
16236 |
卖出 |
| 09:31:26 |
19.83 |
523 |
16759 |
买入 |
| 09:31:29 |
19.82 |
186 |
16945 |
卖出 |
| 09:31:33 |
19.8 |
768 |
17713 |
卖出 |
| 09:31:35 |
19.83 |
1091 |
18804 |
买入 |
| 09:31:38 |
19.87 |
1270 |
20074 |
买入 |
| 09:31:41 |
19.79 |
875 |
20949 |
卖出 |
| 09:31:45 |
19.86 |
334 |
21283 |
买入 |
| 09:31:47 |
19.85 |
396 |
21679 |
卖出 |
| 09:31:50 |
19.85 |
1319 |
22998 |
卖出 |
| 09:31:53 |
19.9 |
503 |
23501 |
买入 |
| 09:31:56 |
19.9 |
230 |
23731 |
卖出 |
| 09:31:59 |
19.85 |
420 |
24151 |
卖出 |
| 09:32:02 |
19.9 |
59 |
24210 |
买入 |
| 09:32:05 |
19.88 |
386 |
24596 |
卖出 |
| 09:32:08 |
19.9 |
484 |
25080 |
买入 |
| 09:32:11 |
19.85 |
548 |
25628 |
卖出 |
| 09:32:15 |
19.85 |
666 |
26294 |
卖出 |
| 09:32:17 |
19.82 |
857 |
27151 |
卖出 |
| 09:32:21 |
19.83 |
445 |
27596 |
卖出 |
| 09:32:23 |
19.85 |
460 |
28056 |
买入 |
| 09:32:26 |
19.85 |
285 |
28341 |
卖出 |
| 09:32:29 |
19.85 |
623 |
28964 |
卖出 |
| 09:32:32 |
19.85 |
520 |
29484 |
卖出 |
| 09:32:35 |
19.9 |
582 |
30066 |
买入 |
| 09:32:38 |
19.9 |
201 |
30267 |
买入 |
| 09:32:41 |
19.9 |
1100 |
31367 |
买入 |
| 09:32:45 |
19.89 |
361 |
31728 |
买入 |
| 09:32:47 |
19.85 |
154 |
31882 |
卖出 |
| 09:32:50 |
19.88 |
1088 |
32970 |
买入 |
| 09:32:54 |
19.9 |
292 |
33262 |
买入 |
| 09:32:57 |
19.88 |
649 |
33911 |
卖出 |
| 09:33:00 |
19.89 |
815 |
34726 |
买入 |
| 09:33:02 |
19.86 |
821 |
35547 |
卖出 |
| 09:33:05 |
19.89 |
242 |
35789 |
买入 |
| 09:33:09 |
19.9 |
1892 |
37681 |
买入 |
| 09:33:12 |
19.91 |
446 |
38127 |
买入 |
| 09:33:14 |
19.96 |
1402 |
39529 |
买入 |
| 09:33:18 |
19.9 |
1055 |
40584 |
卖出 |
| 09:33:21 |
19.94 |
296 |
40880 |
卖出 |
| 09:33:23 |
19.9 |
299 |
41179 |
卖出 |
| 09:33:26 |
19.91 |
743 |
41922 |
买入 |
| 09:33:29 |
19.89 |
477 |
42399 |
卖出 |
| 09:33:32 |
19.9 |
161 |
42560 |
买入 |
| 09:33:35 |
19.9 |
171 |
42731 |
买入 |
| 09:33:39 |
19.87 |
50 |
42781 |
卖出 |
| 09:33:41 |
19.9 |
270 |
43051 |
买入 |
| 09:33:44 |
19.87 |
196 |
43247 |
卖出 |
| 09:33:47 |
19.87 |
95 |
43342 |
卖出 |
| 09:33:51 |
19.87 |
165 |
43507 |
买入 |
| 09:33:53 |
19.87 |
367 |
43874 |
卖出 |
| 09:33:56 |
19.9 |
195 |
44069 |
买入 |
| 09:33:59 |
19.88 |
484 |
44553 |
卖出 |
| 09:34:02 |
19.9 |
129 |
44682 |
买入 |
| 09:34:05 |
19.91 |
709 |
45391 |
买入 |
| 09:34:08 |
19.9 |
496 |
45887 |
卖出 |
| 09:34:11 |
19.91 |
1220 |
47107 |
买入 |
| 09:34:14 |
19.92 |
504 |
47611 |
卖出 |
| 09:34:17 |
19.94 |
129 |
47740 |
买入 |
| 09:34:21 |
19.95 |
1243 |
48983 |
买入 |
| 09:34:23 |
19.98 |
427 |
49410 |
买入 |
| 09:34:26 |
19.99 |
1169 |
50579 |
买入 |
| 09:34:30 |
19.98 |
1195 |
51774 |
卖出 |
| 09:34:32 |
20 |
615 |
52389 |
买入 |
| 09:34:35 |
20.01 |
1100 |
53489 |
买入 |
| 09:34:38 |
20.03 |
141 |
53630 |
买入 |
| 09:34:41 |
20 |
523 |
54153 |
卖出 |
| 09:34:44 |
19.93 |
1328 |
55481 |
卖出 |
| 09:34:47 |
20.01 |
596 |
56077 |
买入 |
| 09:34:50 |
19.95 |
701 |
56778 |
卖出 |
| 09:34:53 |
19.98 |
380 |
57158 |
买入 |
| 09:34:56 |
19.92 |
446 |
57604 |
卖出 |
| 09:34:59 |
19.97 |
227 |
57831 |
买入 |
| 09:35:02 |
19.97 |
72 |
57903 |
买入 |
| 09:35:05 |
19.97 |
41 |
57944 |
买入 |
| 09:35:09 |
19.97 |
66 |
58010 |
买入 |
| 09:35:11 |
19.97 |
206 |
58216 |
买入 |
| 09:35:14 |
19.95 |
123 |
58339 |
卖出 |
| 09:35:17 |
19.96 |
76 |
58415 |
买入 |
| 09:35:20 |
19.96 |
421 |
58836 |
买入 |
| 09:35:23 |
19.96 |
672 |
59508 |
卖出 |
| 09:35:26 |
19.96 |
121 |
59629 |
买入 |
| 09:35:30 |
19.95 |
403 |
60032 |
卖出 |
| 09:35:32 |
19.96 |
212 |
60244 |
买入 |
| 09:35:35 |
19.96 |
332 |
60576 |
卖出 |
| 09:35:39 |
19.95 |
101 |
60677 |
卖出 |
| 09:35:41 |
19.93 |
380 |
61057 |
卖出 |
| 09:35:44 |
19.88 |
569 |
61626 |
卖出 |
| 09:35:48 |
19.88 |
146 |
61772 |
卖出 |
| 09:35:50 |
19.87 |
173 |
61945 |
卖出 |
| 09:35:53 |
19.9 |
185 |
62130 |
买入 |
| 09:35:56 |
19.95 |
511 |
62641 |
买入 |
| 09:35:59 |
19.95 |
194 |
62835 |
买入 |
| 09:36:02 |
19.97 |
414 |
63249 |
买入 |
| 09:36:06 |
20 |
613 |
63862 |
买入 |
| 09:36:08 |
20 |
246 |
64108 |
买入 |
| 09:36:11 |
20 |
187 |
64295 |
卖出 |
| 09:36:14 |
19.99 |
322 |
64617 |
卖出 |
| 09:36:17 |
19.98 |
192 |
64809 |
买入 |
| 09:36:20 |
19.99 |
170 |
64979 |
买入 |
| 09:36:24 |
19.99 |
157 |
65136 |
卖出 |
| 09:36:26 |
20 |
633 |
65769 |
买入 |
| 09:36:29 |
20 |
136 |
65905 |
卖出 |
| 09:36:32 |
20.02 |
234 |
66139 |
买入 |
| 09:36:35 |
19.99 |
102 |
66241 |
卖出 |
| 09:36:38 |
20 |
147 |
66388 |
买入 |
| 09:36:42 |
19.99 |
57 |
66445 |
卖出 |
| 09:36:44 |
20.02 |
188 |
66633 |
买入 |
| 09:36:47 |
20.02 |
111 |
66744 |
买入 |
| 09:36:50 |
20 |
95 |
66839 |
买入 |
| 09:36:54 |
19.94 |
891 |
67730 |
卖出 |
| 09:36:57 |
19.98 |
157 |
67887 |
买入 |
| 09:36:59 |
20.01 |
90 |
67977 |
买入 |
| 09:37:02 |
19.99 |
132 |
68109 |
卖出 |
| 09:37:05 |
19.99 |
202 |
68311 |
卖出 |
| 09:37:08 |
19.98 |
201 |
68512 |
卖出 |
| 09:37:11 |
19.96 |
147 |
68659 |
卖出 |
| 09:37:14 |
19.94 |
104 |
68763 |
卖出 |
| 09:37:17 |
19.94 |
86 |
68849 |
买入 |
| 09:37:20 |
19.91 |
602 |
69451 |
卖出 |
| 09:37:23 |
19.92 |
290 |
69741 |
买入 |
| 09:37:26 |
19.94 |
189 |
69930 |
买入 |
| 09:37:29 |
19.92 |
45 |
69975 |
卖出 |
| 09:37:33 |
19.92 |
141 |
70116 |
卖出 |
| 09:37:35 |
19.94 |
115 |
70231 |
买入 |
| 09:37:38 |
19.96 |
130 |
70361 |
买入 |
| 09:37:41 |
19.97 |
261 |
70622 |
买入 |
| 09:37:44 |
19.98 |
248 |
70870 |
买入 |
| 09:37:48 |
19.98 |
61 |
70931 |
买入 |
| 09:37:50 |
19.96 |
82 |
71013 |
卖出 |
| 09:37:54 |
19.97 |
142 |
71155 |
买入 |
| 09:37:56 |
19.98 |
70 |
71225 |
买入 |
| 09:37:59 |
19.97 |
57 |
71282 |
卖出 |
| 09:38:02 |
19.95 |
137 |
71419 |
卖出 |
| 09:38:05 |
19.93 |
110 |
71529 |
卖出 |
| 09:38:09 |
19.9 |
418 |
71947 |
卖出 |
| 09:38:11 |
19.88 |
79 |
72026 |
卖出 |
| 09:38:14 |
19.87 |
335 |
72361 |
卖出 |
| 09:38:17 |
19.87 |
87 |
72448 |
买入 |
| 09:38:20 |
19.86 |
168 |
72616 |
卖出 |
| 09:38:23 |
19.88 |
1188 |
73804 |
买入 |
| 09:38:27 |
19.89 |
214 |
74018 |
买入 |
| 09:38:29 |
19.89 |
97 |
74115 |
卖出 |
| 09:38:32 |
19.89 |
33 |
74148 |
卖出 |
| 09:38:35 |
19.89 |
43 |
74191 |
卖出 |
| 09:38:38 |
19.88 |
80 |
74271 |
卖出 |
| 09:38:41 |
19.85 |
171 |
74442 |
卖出 |
| 09:38:44 |
19.84 |
114 |
74556 |
卖出 |
| 09:38:47 |
19.83 |
85 |
74641 |
卖出 |
| 09:38:50 |
19.83 |
154 |
74795 |
卖出 |
| 09:38:53 |
19.86 |
223 |
75018 |
买入 |
| 09:38:57 |
19.89 |
444 |
75462 |
买入 |
| 09:38:59 |
19.9 |
118 |
75580 |
买入 |
| 09:39:02 |
19.92 |
5 |
75585 |
买入 |
| 09:39:05 |
19.92 |
210 |
75795 |
买入 |
| 09:39:08 |
19.95 |
463 |
76258 |
买入 |
| 09:39:11 |
19.95 |
67 |
76325 |
买入 |
| 09:39:14 |
19.95 |
189 |
76514 |
卖出 |
| 09:39:17 |
19.97 |
168 |
76682 |
买入 |
| 09:39:21 |
19.97 |
610 |
77292 |
买入 |
| 09:39:23 |
20.01 |
1907 |
79199 |
买入 |
| 09:39:27 |
20.01 |
781 |
79980 |
卖出 |
| 09:39:29 |
20.02 |
120 |
80100 |
买入 |
| 09:39:33 |
19.98 |
175 |
80275 |
卖出 |
| 09:39:35 |
19.98 |
533 |
80808 |
卖出 |
| 09:39:38 |
19.96 |
172 |
80980 |
卖出 |
| 09:39:41 |
19.95 |
29 |
81009 |
卖出 |
| 09:39:44 |
19.93 |
175 |
81184 |
卖出 |
| 09:39:48 |
19.93 |
63 |
81247 |
卖出 |
| 09:39:51 |
19.94 |
100 |
81347 |
买入 |
| 09:39:53 |
19.94 |
82 |
81429 |
卖出 |
| 09:39:56 |
19.95 |
110 |
81539 |
买入 |
| 09:40:00 |
19.95 |
72 |
81611 |
卖出 |
| 09:40:02 |
19.95 |
235 |
81846 |
卖出 |
| 09:40:06 |
19.95 |
17 |
81863 |
买入 |
| 09:40:09 |
19.93 |
146 |
82009 |
卖出 |
| 09:40:11 |
19.93 |
38 |
82047 |
卖出 |
| 09:40:14 |
19.95 |
33 |
82080 |
买入 |
| 09:40:18 |
19.94 |
67 |
82147 |
卖出 |
| 09:40:20 |
19.93 |
185 |
82332 |
卖出 |
| 09:40:23 |
19.93 |
43 |
82375 |
卖出 |
| 09:40:27 |
19.92 |
157 |
82532 |
卖出 |
| 09:40:30 |
19.93 |
72 |
82604 |
买入 |
| 09:40:33 |
19.93 |
418 |
83022 |
买入 |
| 09:40:35 |
19.94 |
123 |
83145 |
买入 |
| 09:40:38 |
19.93 |
258 |
83403 |
卖出 |
| 09:40:41 |
19.93 |
181 |
83584 |
卖出 |
| 09:40:45 |
19.94 |
90 |
83674 |
买入 |
| 09:40:47 |
19.93 |
59 |
83733 |
卖出 |
| 09:40:50 |
19.93 |
91 |
83824 |
卖出 |
| 09:40:53 |
19.94 |
14 |
83838 |
买入 |
| 09:40:56 |
19.94 |
33 |
83871 |
买入 |