新炬网络[605398]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:07 |
31.81 |
1 |
1 |
集合竞价 |
| 09:17:19 |
31.62 |
0 |
0 |
集合竞价 |
| 09:17:34 |
31.81 |
1 |
1 |
集合竞价 |
| 09:17:43 |
31.62 |
0 |
0 |
集合竞价 |
| 09:30:04 |
31.72 |
7 |
7 |
卖出 |
| 09:30:07 |
31.8 |
9 |
16 |
买入 |
| 09:30:13 |
31.89 |
12 |
28 |
买入 |
| 09:30:16 |
31.99 |
13 |
41 |
买入 |
| 09:30:19 |
32 |
16 |
57 |
买入 |
| 09:30:22 |
32.08 |
33 |
90 |
买入 |
| 09:30:25 |
32.18 |
7 |
97 |
买入 |
| 09:30:28 |
32.18 |
23 |
120 |
卖出 |
| 09:30:31 |
32.18 |
13 |
133 |
买入 |
| 09:30:34 |
32.18 |
1 |
134 |
买入 |
| 09:30:37 |
32.13 |
4 |
138 |
买入 |
| 09:30:43 |
32.18 |
18 |
156 |
买入 |
| 09:30:46 |
32.15 |
5 |
161 |
卖出 |
| 09:30:49 |
32.13 |
5 |
166 |
卖出 |
| 09:30:52 |
32.12 |
17 |
183 |
卖出 |
| 09:30:55 |
32.08 |
12 |
195 |
买入 |
| 09:30:58 |
32.07 |
1 |
196 |
卖出 |
| 09:31:07 |
32.13 |
34 |
230 |
买入 |
| 09:31:10 |
32.15 |
15 |
245 |
买入 |
| 09:31:13 |
32.2 |
49 |
294 |
买入 |
| 09:31:16 |
32.22 |
4 |
298 |
买入 |
| 09:31:19 |
32.28 |
31 |
329 |
买入 |
| 09:31:22 |
32.28 |
19 |
348 |
卖出 |
| 09:31:25 |
32.23 |
28 |
376 |
卖出 |
| 09:31:28 |
32.28 |
9 |
385 |
买入 |
| 09:31:31 |
32.3 |
3 |
388 |
买入 |
| 09:31:37 |
32.3 |
4 |
392 |
买入 |
| 09:31:40 |
32.28 |
1 |
393 |
卖出 |
| 09:31:43 |
32.3 |
39 |
432 |
买入 |
| 09:31:46 |
32.36 |
12 |
444 |
买入 |
| 09:31:49 |
32.38 |
54 |
498 |
买入 |
| 09:31:52 |
32.4 |
7 |
505 |
买入 |
| 09:31:55 |
32.41 |
8 |
513 |
买入 |
| 09:31:58 |
32.41 |
14 |
527 |
买入 |
| 09:32:01 |
32.37 |
4 |
531 |
卖出 |
| 09:32:04 |
32.36 |
12 |
543 |
卖出 |
| 09:32:07 |
32.32 |
12 |
555 |
卖出 |
| 09:32:10 |
32.32 |
5 |
560 |
卖出 |
| 09:32:13 |
32.3 |
31 |
591 |
卖出 |
| 09:32:16 |
32.3 |
45 |
636 |
买入 |
| 09:32:19 |
32.36 |
4 |
640 |
买入 |
| 09:32:22 |
32.38 |
1 |
641 |
买入 |
| 09:32:25 |
32.38 |
10 |
651 |
卖出 |
| 09:32:28 |
32.38 |
4 |
655 |
卖出 |
| 09:32:31 |
32.37 |
4 |
659 |
卖出 |
| 09:32:34 |
32.38 |
2 |
661 |
买入 |
| 09:32:37 |
32.38 |
1 |
662 |
买入 |
| 09:32:40 |
32.37 |
2 |
664 |
卖出 |
| 09:32:43 |
32.36 |
2 |
666 |
卖出 |
| 09:32:49 |
32.33 |
3 |
669 |
买入 |
| 09:32:52 |
32.33 |
11 |
680 |
买入 |
| 09:32:55 |
32.33 |
5 |
685 |
卖出 |
| 09:32:58 |
32.3 |
4 |
689 |
卖出 |
| 09:33:01 |
32.3 |
3 |
692 |
卖出 |
| 09:33:04 |
32.24 |
3 |
695 |
卖出 |
| 09:33:07 |
32.24 |
2 |
697 |
卖出 |
| 09:33:10 |
32.27 |
3 |
700 |
买入 |
| 09:33:13 |
32.29 |
12 |
712 |
买入 |
| 09:33:16 |
32.27 |
36 |
748 |
卖出 |
| 09:33:19 |
32.32 |
1 |
749 |
买入 |
| 09:33:22 |
32.3 |
4 |
753 |
买入 |
| 09:33:25 |
32.18 |
45 |
798 |
卖出 |
| 09:33:28 |
32.28 |
20 |
818 |
买入 |
| 09:33:58 |
32.22 |
1 |
819 |
卖出 |
| 09:34:01 |
32.22 |
3 |
822 |
买入 |
| 09:34:04 |
32.27 |
1 |
823 |
买入 |
| 09:34:07 |
32.32 |
12 |
835 |
买入 |
| 09:34:10 |
32.35 |
6 |
841 |
买入 |
| 09:34:13 |
32.36 |
7 |
848 |
买入 |
| 09:34:16 |
32.37 |
9 |
857 |
买入 |
| 09:34:19 |
32.37 |
2 |
859 |
买入 |
| 09:34:22 |
32.37 |
3 |
862 |
卖出 |
| 09:34:25 |
32.38 |
8 |
870 |
买入 |
| 09:34:31 |
32.38 |
2 |
872 |
卖出 |
| 09:34:37 |
32.39 |
17 |
889 |
买入 |
| 09:34:40 |
32.4 |
1 |
890 |
买入 |
| 09:34:43 |
32.4 |
8 |
898 |
买入 |
| 09:34:46 |
32.39 |
2 |
900 |
卖出 |
| 09:34:49 |
32.33 |
4 |
904 |
卖出 |
| 09:34:55 |
32.33 |
2 |
906 |
卖出 |
| 09:34:58 |
32.31 |
17 |
923 |
卖出 |
| 09:35:01 |
32.33 |
27 |
950 |
买入 |
| 09:35:04 |
32.36 |
9 |
959 |
买入 |
| 09:35:07 |
32.38 |
19 |
978 |
买入 |
| 09:35:10 |
32.39 |
4 |
982 |
买入 |
| 09:35:13 |
32.4 |
7 |
989 |
买入 |
| 09:35:16 |
32.45 |
18 |
1007 |
买入 |
| 09:35:19 |
32.45 |
3 |
1010 |
卖出 |
| 09:35:22 |
32.4 |
8 |
1018 |
卖出 |
| 09:35:25 |
32.39 |
1 |
1019 |
买入 |
| 09:35:28 |
32.36 |
11 |
1030 |
卖出 |
| 09:35:31 |
32.36 |
12 |
1042 |
买入 |
| 09:35:37 |
32.42 |
1 |
1043 |
买入 |
| 09:35:40 |
32.39 |
2 |
1045 |
买入 |
| 09:35:43 |
32.4 |
2 |
1047 |
买入 |
| 09:35:46 |
32.41 |
2 |
1049 |
买入 |
| 09:35:49 |
32.42 |
12 |
1061 |
买入 |
| 09:35:55 |
32.42 |
10 |
1071 |
买入 |
| 09:35:58 |
32.42 |
7 |
1078 |
买入 |
| 09:36:01 |
32.43 |
10 |
1088 |
买入 |
| 09:36:04 |
32.43 |
3 |
1091 |
买入 |
| 09:36:13 |
32.45 |
118 |
1209 |
买入 |
| 09:36:16 |
32.47 |
1 |
1210 |
买入 |
| 09:36:19 |
32.47 |
7 |
1217 |
卖出 |
| 09:36:22 |
32.47 |
3 |
1220 |
卖出 |
| 09:36:25 |
32.47 |
13 |
1233 |
买入 |
| 09:36:28 |
32.48 |
7 |
1240 |
买入 |
| 09:36:31 |
32.47 |
8 |
1248 |
卖出 |
| 09:36:34 |
32.48 |
11 |
1259 |
买入 |
| 09:36:40 |
32.47 |
1 |
1260 |
卖出 |
| 09:36:43 |
32.46 |
1 |
1261 |
卖出 |
| 09:36:46 |
32.48 |
6 |
1267 |
买入 |
| 09:36:49 |
32.48 |
12 |
1279 |
卖出 |
| 09:36:52 |
32.49 |
15 |
1294 |
卖出 |
| 09:36:55 |
32.55 |
1 |
1295 |
买入 |
| 09:36:58 |
32.55 |
3 |
1298 |
买入 |
| 09:37:01 |
32.58 |
3 |
1301 |
买入 |
| 09:37:04 |
32.55 |
41 |
1342 |
卖出 |
| 09:37:07 |
32.58 |
7 |
1349 |
买入 |
| 09:37:10 |
32.57 |
4 |
1353 |
卖出 |
| 09:37:13 |
32.57 |
12 |
1365 |
买入 |
| 09:37:16 |
32.5 |
10 |
1375 |
卖出 |
| 09:37:19 |
32.5 |
13 |
1388 |
卖出 |
| 09:37:22 |
32.5 |
15 |
1403 |
卖出 |
| 09:37:25 |
32.56 |
9 |
1412 |
买入 |
| 09:37:34 |
32.48 |
7 |
1419 |
卖出 |
| 09:37:40 |
32.49 |
13 |
1432 |
买入 |
| 09:37:46 |
32.48 |
6 |
1438 |
卖出 |
| 09:37:52 |
32.49 |
3 |
1441 |
卖出 |
| 09:37:55 |
32.48 |
1 |
1442 |
卖出 |
| 09:37:58 |
32.48 |
2 |
1444 |
卖出 |
| 09:38:01 |
32.48 |
6 |
1450 |
卖出 |
| 09:38:13 |
32.48 |
2 |
1452 |
卖出 |
| 09:38:16 |
32.48 |
40 |
1492 |
卖出 |
| 09:38:28 |
32.5 |
2 |
1494 |
卖出 |
| 09:38:31 |
32.5 |
7 |
1501 |
卖出 |
| 09:38:37 |
32.5 |
7 |
1508 |
卖出 |
| 09:38:40 |
32.5 |
4 |
1512 |
卖出 |
| 09:38:43 |
32.51 |
9 |
1521 |
买入 |
| 09:38:46 |
32.5 |
20 |
1541 |
卖出 |
| 09:38:49 |
32.5 |
6 |
1547 |
卖出 |
| 09:38:52 |
32.48 |
2 |
1549 |
买入 |
| 09:39:01 |
32.48 |
1 |
1550 |
买入 |
| 09:39:04 |
32.48 |
1 |
1551 |
卖出 |
| 09:39:07 |
32.44 |
3 |
1554 |
卖出 |
| 09:39:10 |
32.41 |
5 |
1559 |
卖出 |
| 09:39:13 |
32.43 |
2 |
1561 |
买入 |
| 09:39:19 |
32.48 |
3 |
1564 |
买入 |
| 09:39:22 |
32.5 |
9 |
1573 |
买入 |
| 09:39:25 |
32.5 |
31 |
1604 |
买入 |
| 09:39:28 |
32.5 |
40 |
1644 |
买入 |
| 09:39:31 |
32.5 |
1 |
1645 |
买入 |
| 09:39:34 |
32.5 |
3 |
1648 |
卖出 |
| 09:39:46 |
32.5 |
6 |
1654 |
买入 |
| 09:39:52 |
32.51 |
3 |
1657 |
卖出 |
| 09:39:55 |
32.5 |
5 |
1662 |
卖出 |
| 09:40:01 |
32.52 |
9 |
1671 |
买入 |
| 09:40:04 |
32.52 |
3 |
1674 |
卖出 |
| 09:40:10 |
32.52 |
2 |
1676 |
卖出 |
| 09:40:16 |
32.53 |
2 |
1678 |
买入 |
| 09:40:22 |
32.54 |
14 |
1692 |
买入 |
| 09:40:28 |
32.54 |
2 |
1694 |
卖出 |
| 09:40:31 |
32.54 |
1 |
1695 |
卖出 |
| 09:40:34 |
32.5 |
11 |
1706 |
卖出 |
| 09:40:37 |
32.49 |
7 |
1713 |
卖出 |
| 09:40:43 |
32.55 |
13 |
1726 |
买入 |
| 09:40:46 |
32.55 |
4 |
1730 |
卖出 |
| 09:40:55 |
32.55 |
4 |
1734 |
卖出 |
| 09:40:58 |
32.5 |
1 |
1735 |
卖出 |
| 09:41:01 |
32.5 |
3 |
1738 |
卖出 |
| 09:41:04 |
32.47 |
2 |
1740 |
卖出 |
| 09:41:10 |
32.5 |
5 |
1745 |
买入 |
| 09:41:13 |
32.5 |
6 |
1751 |
卖出 |
| 09:41:16 |
32.47 |
6 |
1757 |
卖出 |
| 09:41:19 |
32.48 |
11 |
1768 |
卖出 |
| 09:41:22 |
32.48 |
1 |
1769 |
卖出 |
| 09:41:34 |
32.43 |
1 |
1770 |
卖出 |
| 09:41:46 |
32.43 |
1 |
1771 |
卖出 |
| 09:41:49 |
32.42 |
5 |
1776 |
卖出 |
| 09:41:52 |
32.42 |
2 |
1778 |
卖出 |
| 09:41:55 |
32.41 |
4 |
1782 |
卖出 |
| 09:41:58 |
32.47 |
1 |
1783 |
买入 |
| 09:42:01 |
32.42 |
1 |
1784 |
卖出 |
| 09:42:04 |
32.42 |
1 |
1785 |
卖出 |
| 09:42:07 |
32.41 |
8 |
1793 |
卖出 |
| 09:42:10 |
32.41 |
3 |
1796 |
卖出 |
| 09:42:13 |
32.4 |
13 |
1809 |
卖出 |
| 09:42:16 |
32.39 |
4 |
1813 |
卖出 |
| 09:42:19 |
32.38 |
9 |
1822 |
卖出 |
| 09:42:22 |
32.38 |
2 |
1824 |
卖出 |
| 09:42:31 |
32.36 |
12 |
1836 |
卖出 |
| 09:42:34 |
32.4 |
1 |
1837 |
买入 |
| 09:42:37 |
32.41 |
2 |
1839 |
买入 |
| 09:42:43 |
32.42 |
2 |
1841 |
卖出 |
| 09:42:46 |
32.41 |
6 |
1847 |
卖出 |
| 09:42:49 |
32.45 |
5 |
1852 |
买入 |
| 09:43:04 |
32.45 |
9 |
1861 |
买入 |
| 09:43:07 |
32.47 |
1 |
1862 |
买入 |
| 09:43:13 |
32.48 |
1 |
1863 |
买入 |
| 09:43:16 |
32.48 |
3 |
1866 |
买入 |
| 09:43:19 |
32.5 |
1 |
1867 |
买入 |
| 09:43:25 |
32.5 |
3 |
1870 |
买入 |
| 09:43:28 |
32.5 |
1 |
1871 |
买入 |
| 09:43:37 |
32.57 |
43 |
1914 |
买入 |
| 09:43:40 |
32.6 |
44 |
1958 |
买入 |
| 09:43:46 |
32.57 |
4 |
1962 |
卖出 |
| 09:43:49 |
32.58 |
2 |
1964 |
买入 |
| 09:43:58 |
32.59 |
3 |
1967 |
卖出 |
| 09:44:01 |
32.59 |
1 |
1968 |
卖出 |
| 09:44:04 |
32.59 |
2 |
1970 |
卖出 |
| 09:44:07 |
32.59 |
2 |
1972 |
卖出 |
| 09:44:10 |
32.6 |
5 |
1977 |
买入 |
| 09:44:16 |
32.6 |
8 |
1985 |
卖出 |
| 09:44:25 |
32.6 |
20 |
2005 |
卖出 |
| 09:44:28 |
32.62 |
6 |
2011 |
买入 |
| 09:44:40 |
32.67 |
1 |
2012 |
买入 |
| 09:44:43 |
32.67 |
1 |
2013 |
买入 |
| 09:44:49 |
32.67 |
18 |
2031 |
买入 |
| 09:44:52 |
32.67 |
3 |
2034 |
买入 |
| 09:44:55 |
32.67 |
1 |
2035 |
买入 |
| 09:44:58 |
32.67 |
4 |
2039 |
买入 |
| 09:45:01 |
32.67 |
17 |
2056 |
买入 |
| 09:45:04 |
32.68 |
21 |
2077 |
买入 |
| 09:45:16 |
32.71 |
2 |
2079 |
买入 |
| 09:45:19 |
32.72 |
27 |
2106 |
买入 |
| 09:45:25 |
32.7 |
5 |
2111 |
卖出 |
| 09:45:31 |
32.77 |
4 |
2115 |
买入 |
| 09:45:34 |
32.77 |
6 |
2121 |
买入 |
| 09:45:43 |
32.77 |
7 |
2128 |
卖出 |
| 09:45:55 |
32.73 |
11 |
2139 |
卖出 |
| 09:45:58 |
32.73 |
16 |
2155 |
卖出 |
| 09:46:01 |
32.73 |
4 |
2159 |
卖出 |
| 09:46:04 |
32.77 |
20 |
2179 |
买入 |
| 09:46:10 |
32.79 |
13 |
2192 |
买入 |
| 09:46:13 |
32.79 |
10 |
2202 |
买入 |
| 09:46:19 |
32.79 |
4 |
2206 |
买入 |
| 09:46:25 |
32.77 |
3 |
2209 |
卖出 |
| 09:46:28 |
32.77 |
1 |
2210 |
买入 |
| 09:46:34 |
32.79 |
7 |
2217 |
买入 |
| 09:46:37 |
32.79 |
1 |
2218 |
买入 |
| 09:46:40 |
32.79 |
1 |
2219 |
买入 |
| 09:46:43 |
32.8 |
38 |
2257 |
买入 |
| 09:46:46 |
32.82 |
3 |
2260 |
买入 |
| 09:46:49 |
32.83 |
15 |
2275 |
买入 |
| 09:46:58 |
32.91 |
16 |
2291 |
买入 |
| 09:47:01 |
32.89 |
1 |
2292 |
卖出 |
| 09:47:04 |
32.89 |
9 |
2301 |
买入 |
| 09:47:16 |
32.9 |
5 |
2306 |
买入 |
| 09:47:19 |
32.88 |
10 |
2316 |
卖出 |
| 09:47:22 |
32.91 |
2 |
2318 |
买入 |
| 09:47:25 |
32.88 |
5 |
2323 |
卖出 |
| 09:47:31 |
32.89 |
2 |
2325 |
卖出 |
| 09:47:37 |
32.91 |
41 |
2366 |
买入 |
| 09:47:40 |
32.84 |
10 |
2376 |
卖出 |
| 09:47:43 |
32.84 |
8 |
2384 |
买入 |
| 09:47:46 |
32.84 |
6 |
2390 |
卖出 |
| 09:47:49 |
32.86 |
9 |
2399 |
买入 |
| 09:47:52 |
32.86 |
1 |
2400 |
卖出 |
| 09:47:55 |
32.79 |
2 |
2402 |
卖出 |
| 09:47:58 |
32.77 |
1 |
2403 |
卖出 |
| 09:48:01 |
32.73 |
8 |
2411 |
卖出 |
| 09:48:04 |
32.77 |
8 |
2419 |
买入 |
| 09:48:07 |
32.71 |
14 |
2433 |
卖出 |
| 09:48:10 |
32.7 |
1 |
2434 |
卖出 |
| 09:48:16 |
32.7 |
4 |
2438 |
卖出 |
| 09:48:22 |
32.72 |
2 |
2440 |
卖出 |
| 09:48:25 |
32.76 |
6 |
2446 |
买入 |
| 09:48:31 |
32.72 |
1 |
2447 |
卖出 |
| 09:48:34 |
32.72 |
1 |
2448 |
买入 |
| 09:48:37 |
32.72 |
10 |
2458 |
买入 |
| 09:48:40 |
32.76 |
1 |
2459 |
买入 |
| 09:48:43 |
32.71 |
20 |
2479 |
卖出 |
| 09:48:46 |
32.72 |
5 |
2484 |
买入 |
| 09:49:04 |
32.72 |
2 |
2486 |
卖出 |
| 09:49:10 |
32.73 |
1 |
2487 |
买入 |
| 09:49:13 |
32.77 |
101 |
2588 |
买入 |
| 09:49:16 |
32.75 |
14 |
2602 |
卖出 |
| 09:49:19 |
32.76 |
6 |
2608 |
买入 |
| 09:49:25 |
32.82 |
1 |
2609 |
买入 |
| 09:49:28 |
32.83 |
4 |
2613 |
买入 |
| 09:49:31 |
32.83 |
2 |
2615 |
买入 |
| 09:49:34 |
32.87 |
2 |
2617 |
买入 |
| 09:49:43 |
32.88 |
1 |
2618 |
买入 |
| 09:49:52 |
32.86 |
2 |
2620 |
卖出 |
| 09:49:55 |
32.88 |
14 |
2634 |
买入 |
| 09:49:58 |
32.89 |
1 |
2635 |
买入 |
| 09:50:01 |
32.95 |
8 |
2643 |
买入 |
| 09:50:04 |
33 |
23 |
2666 |
买入 |
| 09:50:07 |
33 |
45 |
2711 |
买入 |
| 09:50:10 |
33.05 |
5 |
2716 |
买入 |
| 09:50:13 |
33.09 |
1 |
2717 |
买入 |
| 09:50:22 |
33.12 |
27 |
2744 |
买入 |
| 09:50:28 |
33.1 |
1 |
2745 |
买入 |
| 09:50:31 |
33.05 |
4 |
2749 |
卖出 |
| 09:50:34 |
33 |
26 |
2775 |
卖出 |
| 09:50:37 |
33.06 |
25 |
2800 |
买入 |