东方雨虹[002271]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
50.3 |
5 |
5 |
集合竞价 |
| 09:15:54 |
50.15 |
17 |
17 |
集合竞价 |
| 09:24:48 |
50.13 |
188 |
188 |
集合竞价 |
| 09:25:00 |
50.15 |
503 |
691 |
卖出 |
| 09:30:00 |
50.14 |
43 |
734 |
卖出 |
| 09:30:03 |
50.15 |
191 |
925 |
买入 |
| 09:30:06 |
50.13 |
104 |
1029 |
卖出 |
| 09:30:09 |
50.13 |
56 |
1085 |
卖出 |
| 09:30:12 |
50.14 |
34 |
1119 |
买入 |
| 09:30:15 |
50.15 |
63 |
1182 |
买入 |
| 09:30:18 |
50.16 |
71 |
1253 |
买入 |
| 09:30:21 |
50.3 |
104 |
1357 |
买入 |
| 09:30:24 |
50.36 |
37 |
1394 |
买入 |
| 09:30:27 |
50.31 |
73 |
1467 |
卖出 |
| 09:30:30 |
50.24 |
69 |
1536 |
卖出 |
| 09:30:33 |
50.23 |
25 |
1561 |
卖出 |
| 09:30:36 |
50.23 |
36 |
1597 |
卖出 |
| 09:30:39 |
50.23 |
4 |
1601 |
买入 |
| 09:30:42 |
50.18 |
11 |
1612 |
卖出 |
| 09:30:45 |
50.24 |
35 |
1647 |
买入 |
| 09:30:48 |
50.29 |
12 |
1659 |
买入 |
| 09:30:51 |
50.3 |
11 |
1670 |
买入 |
| 09:30:54 |
50.3 |
1 |
1671 |
卖出 |
| 09:30:57 |
50.3 |
27 |
1698 |
买入 |
| 09:31:00 |
50.31 |
20 |
1718 |
买入 |
| 09:31:03 |
50.31 |
15 |
1733 |
买入 |
| 09:31:06 |
50.28 |
115 |
1848 |
卖出 |
| 09:31:09 |
50.31 |
68 |
1916 |
买入 |
| 09:31:12 |
50.3 |
65 |
1981 |
卖出 |
| 09:31:15 |
50.23 |
20 |
2001 |
卖出 |
| 09:31:18 |
50.15 |
317 |
2318 |
卖出 |
| 09:31:21 |
50.18 |
33 |
2351 |
买入 |
| 09:31:24 |
50.18 |
66 |
2417 |
买入 |
| 09:31:27 |
50.22 |
9 |
2426 |
买入 |
| 09:31:30 |
50.18 |
37 |
2463 |
卖出 |
| 09:31:33 |
50.22 |
29 |
2492 |
买入 |
| 09:31:36 |
50.26 |
11 |
2503 |
买入 |
| 09:31:39 |
50.27 |
10 |
2513 |
买入 |
| 09:31:42 |
50.22 |
56 |
2569 |
卖出 |
| 09:31:45 |
50.26 |
27 |
2596 |
买入 |
| 09:31:48 |
50.28 |
32 |
2628 |
买入 |
| 09:31:51 |
50.27 |
1 |
2629 |
卖出 |
| 09:31:54 |
50.27 |
16 |
2645 |
卖出 |
| 09:31:57 |
50.28 |
1 |
2646 |
买入 |
| 09:32:00 |
50.28 |
13 |
2659 |
买入 |
| 09:32:03 |
50.28 |
37 |
2696 |
卖出 |
| 09:32:06 |
50.35 |
176 |
2872 |
买入 |
| 09:32:09 |
50.37 |
3 |
2875 |
买入 |
| 09:32:12 |
50.28 |
90 |
2965 |
卖出 |
| 09:32:15 |
50.45 |
62 |
3027 |
买入 |
| 09:32:18 |
50.49 |
14 |
3041 |
买入 |
| 09:32:21 |
50.55 |
64 |
3105 |
买入 |
| 09:32:24 |
50.54 |
8 |
3113 |
卖出 |
| 09:32:27 |
50.55 |
13 |
3126 |
买入 |
| 09:32:30 |
50.51 |
2 |
3128 |
卖出 |
| 09:32:33 |
50.5 |
59 |
3187 |
卖出 |
| 09:32:36 |
50.53 |
17 |
3204 |
买入 |
| 09:32:39 |
50.52 |
10 |
3214 |
买入 |
| 09:32:42 |
50.52 |
11 |
3225 |
卖出 |
| 09:32:45 |
50.5 |
21 |
3246 |
卖出 |
| 09:32:48 |
50.5 |
19 |
3265 |
卖出 |
| 09:32:51 |
50.53 |
52 |
3317 |
买入 |
| 09:32:54 |
50.53 |
2 |
3319 |
卖出 |
| 09:32:57 |
50.55 |
10 |
3329 |
买入 |
| 09:33:00 |
50.55 |
47 |
3376 |
买入 |
| 09:33:03 |
50.6 |
16 |
3392 |
买入 |
| 09:33:06 |
50.55 |
36 |
3428 |
卖出 |
| 09:33:09 |
50.6 |
43 |
3471 |
买入 |
| 09:33:12 |
50.6 |
39 |
3510 |
卖出 |
| 09:33:15 |
50.6 |
19 |
3529 |
买入 |
| 09:33:18 |
50.63 |
13 |
3542 |
买入 |
| 09:33:21 |
50.6 |
18 |
3560 |
买入 |
| 09:33:24 |
50.56 |
50 |
3610 |
卖出 |
| 09:33:27 |
50.6 |
48 |
3658 |
买入 |
| 09:33:30 |
50.59 |
2 |
3660 |
买入 |
| 09:33:33 |
50.6 |
26 |
3686 |
买入 |
| 09:33:36 |
50.6 |
23 |
3709 |
买入 |
| 09:33:39 |
50.6 |
69 |
3778 |
卖出 |
| 09:33:42 |
50.62 |
34 |
3812 |
买入 |
| 09:33:45 |
50.6 |
20 |
3832 |
买入 |
| 09:33:48 |
50.62 |
9 |
3841 |
买入 |
| 09:33:51 |
50.62 |
8 |
3849 |
卖出 |
| 09:33:54 |
50.61 |
22 |
3871 |
卖出 |
| 09:33:57 |
50.61 |
25 |
3896 |
买入 |
| 09:34:00 |
50.62 |
34 |
3930 |
买入 |
| 09:34:03 |
50.6 |
18 |
3948 |
卖出 |
| 09:34:06 |
50.63 |
48 |
3996 |
买入 |
| 09:34:09 |
50.65 |
148 |
4144 |
买入 |
| 09:34:12 |
50.65 |
28 |
4172 |
卖出 |
| 09:34:15 |
50.65 |
21 |
4193 |
卖出 |
| 09:34:18 |
50.61 |
148 |
4341 |
卖出 |
| 09:34:21 |
50.61 |
26 |
4367 |
买入 |
| 09:34:24 |
50.6 |
37 |
4404 |
卖出 |
| 09:34:27 |
50.6 |
73 |
4477 |
卖出 |
| 09:34:30 |
50.59 |
19 |
4496 |
卖出 |
| 09:34:33 |
50.57 |
4 |
4500 |
卖出 |
| 09:34:36 |
50.59 |
121 |
4621 |
买入 |
| 09:34:39 |
50.52 |
30 |
4651 |
卖出 |
| 09:34:42 |
50.51 |
18 |
4669 |
卖出 |
| 09:34:45 |
50.55 |
26 |
4695 |
买入 |
| 09:34:48 |
50.56 |
32 |
4727 |
买入 |
| 09:34:51 |
50.52 |
19 |
4746 |
卖出 |
| 09:34:54 |
50.55 |
69 |
4815 |
买入 |
| 09:34:57 |
50.65 |
210 |
5025 |
买入 |
| 09:35:00 |
50.67 |
24 |
5049 |
买入 |
| 09:35:03 |
50.69 |
31 |
5080 |
买入 |
| 09:35:06 |
50.69 |
37 |
5117 |
买入 |
| 09:35:09 |
50.69 |
18 |
5135 |
买入 |
| 09:35:12 |
50.69 |
39 |
5174 |
卖出 |
| 09:35:15 |
50.69 |
6 |
5180 |
卖出 |
| 09:35:18 |
50.7 |
54 |
5234 |
买入 |
| 09:35:21 |
50.7 |
56 |
5290 |
买入 |
| 09:35:27 |
50.59 |
23 |
5313 |
卖出 |
| 09:35:30 |
50.67 |
3 |
5316 |
买入 |
| 09:35:33 |
50.66 |
2 |
5318 |
卖出 |
| 09:35:36 |
50.6 |
2 |
5320 |
卖出 |
| 09:35:39 |
50.66 |
27 |
5347 |
买入 |
| 09:35:42 |
50.66 |
9 |
5356 |
买入 |
| 09:35:45 |
50.6 |
26 |
5382 |
卖出 |
| 09:35:48 |
50.66 |
27 |
5409 |
买入 |
| 09:35:51 |
50.6 |
3 |
5412 |
卖出 |
| 09:35:54 |
50.6 |
3 |
5415 |
卖出 |
| 09:35:57 |
50.59 |
4 |
5419 |
卖出 |
| 09:36:00 |
50.6 |
7 |
5426 |
卖出 |
| 09:36:03 |
50.61 |
19 |
5445 |
买入 |
| 09:36:06 |
50.59 |
37 |
5482 |
卖出 |
| 09:36:09 |
50.58 |
46 |
5528 |
卖出 |
| 09:36:12 |
50.56 |
8 |
5536 |
卖出 |
| 09:36:15 |
50.55 |
4 |
5540 |
买入 |
| 09:36:18 |
50.56 |
10 |
5550 |
买入 |
| 09:36:21 |
50.59 |
12 |
5562 |
买入 |
| 09:36:24 |
50.6 |
21 |
5583 |
买入 |
| 09:36:27 |
50.61 |
12 |
5595 |
买入 |
| 09:36:30 |
50.6 |
3 |
5598 |
卖出 |
| 09:36:33 |
50.6 |
12 |
5610 |
卖出 |
| 09:36:36 |
50.61 |
36 |
5646 |
买入 |
| 09:36:39 |
50.59 |
3 |
5649 |
买入 |
| 09:36:45 |
50.58 |
3 |
5652 |
卖出 |
| 09:36:48 |
50.6 |
19 |
5671 |
买入 |
| 09:36:51 |
50.56 |
52 |
5723 |
卖出 |
| 09:36:54 |
50.57 |
6 |
5729 |
买入 |
| 09:37:00 |
50.56 |
18 |
5747 |
买入 |
| 09:37:03 |
50.51 |
8 |
5755 |
卖出 |
| 09:37:09 |
50.5 |
60 |
5815 |
卖出 |
| 09:37:12 |
50.5 |
7 |
5822 |
卖出 |
| 09:37:15 |
50.5 |
52 |
5874 |
买入 |
| 09:37:18 |
50.5 |
7 |
5881 |
买入 |
| 09:37:21 |
50.52 |
28 |
5909 |
买入 |
| 09:37:24 |
50.56 |
13 |
5922 |
买入 |
| 09:37:27 |
50.57 |
43 |
5965 |
买入 |
| 09:37:30 |
50.61 |
68 |
6033 |
买入 |
| 09:37:33 |
50.6 |
17 |
6050 |
卖出 |
| 09:37:36 |
50.6 |
4 |
6054 |
卖出 |
| 09:37:39 |
50.64 |
13 |
6067 |
买入 |
| 09:37:42 |
50.66 |
69 |
6136 |
买入 |
| 09:37:45 |
50.67 |
25 |
6161 |
买入 |
| 09:37:48 |
50.67 |
19 |
6180 |
买入 |
| 09:37:51 |
50.68 |
71 |
6251 |
买入 |
| 09:37:54 |
50.69 |
63 |
6314 |
买入 |
| 09:37:57 |
50.7 |
27 |
6341 |
买入 |
| 09:38:00 |
50.7 |
9 |
6350 |
买入 |
| 09:38:03 |
50.73 |
50 |
6400 |
买入 |
| 09:38:06 |
50.75 |
3 |
6403 |
买入 |
| 09:38:09 |
50.73 |
19 |
6422 |
卖出 |
| 09:38:12 |
50.7 |
17 |
6439 |
卖出 |
| 09:38:15 |
50.75 |
56 |
6495 |
买入 |
| 09:38:18 |
50.73 |
64 |
6559 |
卖出 |
| 09:38:21 |
50.7 |
3 |
6562 |
卖出 |
| 09:38:24 |
50.7 |
42 |
6604 |
卖出 |
| 09:38:27 |
50.75 |
5 |
6609 |
买入 |
| 09:38:30 |
50.71 |
2 |
6611 |
卖出 |
| 09:38:33 |
50.75 |
2 |
6613 |
买入 |
| 09:38:36 |
50.74 |
3 |
6616 |
卖出 |
| 09:38:39 |
50.75 |
17 |
6633 |
买入 |
| 09:38:42 |
50.75 |
44 |
6677 |
买入 |
| 09:38:45 |
50.75 |
10 |
6687 |
卖出 |
| 09:38:48 |
50.76 |
14 |
6701 |
买入 |
| 09:38:51 |
50.76 |
10 |
6711 |
卖出 |
| 09:38:54 |
50.8 |
23 |
6734 |
买入 |
| 09:38:57 |
50.8 |
4 |
6738 |
买入 |
| 09:39:00 |
50.8 |
60 |
6798 |
买入 |
| 09:39:03 |
50.76 |
16 |
6814 |
卖出 |
| 09:39:06 |
50.8 |
7 |
6821 |
买入 |
| 09:39:09 |
50.76 |
20 |
6841 |
卖出 |
| 09:39:12 |
50.76 |
15 |
6856 |
卖出 |
| 09:39:15 |
50.76 |
62 |
6918 |
买入 |
| 09:39:18 |
50.78 |
29 |
6947 |
买入 |
| 09:39:21 |
50.76 |
14 |
6961 |
卖出 |
| 09:39:24 |
50.76 |
12 |
6973 |
卖出 |
| 09:39:27 |
50.78 |
16 |
6989 |
买入 |
| 09:39:30 |
50.8 |
21 |
7010 |
买入 |
| 09:39:36 |
50.74 |
8 |
7018 |
卖出 |
| 09:39:39 |
50.76 |
1 |
7019 |
买入 |
| 09:39:42 |
50.75 |
17 |
7036 |
卖出 |
| 09:39:45 |
50.73 |
19 |
7055 |
卖出 |
| 09:39:48 |
50.74 |
30 |
7085 |
买入 |
| 09:39:51 |
50.71 |
63 |
7148 |
卖出 |
| 09:39:54 |
50.71 |
11 |
7159 |
买入 |
| 09:39:57 |
50.7 |
6 |
7165 |
卖出 |
| 09:40:00 |
50.71 |
10 |
7175 |
买入 |
| 09:40:03 |
50.71 |
50 |
7225 |
卖出 |
| 09:40:06 |
50.71 |
41 |
7266 |
买入 |
| 09:40:09 |
50.71 |
35 |
7301 |
买入 |
| 09:40:12 |
50.74 |
14 |
7315 |
买入 |
| 09:40:15 |
50.73 |
1 |
7316 |
卖出 |
| 09:40:18 |
50.73 |
42 |
7358 |
卖出 |
| 09:40:21 |
50.73 |
5 |
7363 |
卖出 |
| 09:40:24 |
50.74 |
30 |
7393 |
买入 |
| 09:40:27 |
50.73 |
46 |
7439 |
卖出 |
| 09:40:30 |
50.66 |
65 |
7504 |
卖出 |
| 09:40:33 |
50.72 |
46 |
7550 |
买入 |
| 09:40:36 |
50.72 |
2 |
7552 |
买入 |
| 09:40:39 |
50.72 |
7 |
7559 |
买入 |
| 09:40:42 |
50.65 |
37 |
7596 |
卖出 |
| 09:40:45 |
50.65 |
4 |
7600 |
卖出 |
| 09:40:51 |
50.65 |
12 |
7612 |
卖出 |
| 09:40:54 |
50.65 |
65 |
7677 |
卖出 |
| 09:40:57 |
50.64 |
23 |
7700 |
卖出 |
| 09:41:00 |
50.65 |
13 |
7713 |
买入 |
| 09:41:03 |
50.61 |
20 |
7733 |
卖出 |
| 09:41:06 |
50.64 |
9 |
7742 |
买入 |
| 09:41:09 |
50.61 |
5 |
7747 |
卖出 |
| 09:41:12 |
50.61 |
21 |
7768 |
卖出 |
| 09:41:15 |
50.6 |
29 |
7797 |
卖出 |
| 09:41:18 |
50.61 |
12 |
7809 |
买入 |
| 09:41:21 |
50.52 |
2 |
7811 |
卖出 |
| 09:41:24 |
50.52 |
5 |
7816 |
卖出 |
| 09:41:27 |
50.54 |
2 |
7818 |
买入 |
| 09:41:30 |
50.6 |
9 |
7827 |
买入 |
| 09:41:33 |
50.54 |
12 |
7839 |
卖出 |
| 09:41:36 |
50.54 |
18 |
7857 |
买入 |
| 09:41:39 |
50.6 |
8 |
7865 |
买入 |
| 09:41:42 |
50.54 |
20 |
7885 |
卖出 |
| 09:41:45 |
50.53 |
15 |
7900 |
卖出 |
| 09:41:48 |
50.53 |
26 |
7926 |
卖出 |
| 09:41:51 |
50.52 |
28 |
7954 |
卖出 |
| 09:41:54 |
50.54 |
10 |
7964 |
买入 |
| 09:41:57 |
50.53 |
6 |
7970 |
卖出 |
| 09:42:00 |
50.52 |
34 |
8004 |
卖出 |
| 09:42:03 |
50.52 |
1 |
8005 |
卖出 |
| 09:42:06 |
50.53 |
42 |
8047 |
买入 |
| 09:42:09 |
50.55 |
145 |
8192 |
买入 |
| 09:42:12 |
50.59 |
6 |
8198 |
买入 |
| 09:42:15 |
50.56 |
21 |
8219 |
卖出 |
| 09:42:18 |
50.56 |
4 |
8223 |
卖出 |
| 09:42:21 |
50.54 |
27 |
8250 |
卖出 |
| 09:42:24 |
50.54 |
9 |
8259 |
买入 |
| 09:42:27 |
50.53 |
46 |
8305 |
卖出 |
| 09:42:30 |
50.53 |
73 |
8378 |
卖出 |
| 09:42:33 |
50.53 |
13 |
8391 |
买入 |
| 09:42:36 |
50.52 |
18 |
8409 |
卖出 |
| 09:42:39 |
50.52 |
43 |
8452 |
卖出 |
| 09:42:42 |
50.51 |
82 |
8534 |
卖出 |
| 09:42:45 |
50.46 |
48 |
8582 |
卖出 |
| 09:42:48 |
50.45 |
4 |
8586 |
卖出 |
| 09:42:54 |
50.46 |
27 |
8613 |
卖出 |
| 09:42:57 |
50.5 |
5 |
8618 |
买入 |
| 09:43:00 |
50.5 |
6 |
8624 |
买入 |
| 09:43:03 |
50.46 |
3 |
8627 |
卖出 |
| 09:43:06 |
50.47 |
17 |
8644 |
买入 |
| 09:43:09 |
50.5 |
9 |
8653 |
买入 |
| 09:43:15 |
50.49 |
19 |
8672 |
卖出 |
| 09:43:18 |
50.5 |
47 |
8719 |
买入 |
| 09:43:21 |
50.51 |
19 |
8738 |
买入 |
| 09:43:24 |
50.5 |
10 |
8748 |
卖出 |
| 09:43:30 |
50.5 |
2 |
8750 |
卖出 |
| 09:43:33 |
50.5 |
23 |
8773 |
卖出 |
| 09:43:36 |
50.5 |
18 |
8791 |
买入 |
| 09:43:39 |
50.52 |
2 |
8793 |
买入 |
| 09:43:42 |
50.5 |
27 |
8820 |
卖出 |
| 09:43:45 |
50.52 |
37 |
8857 |
卖出 |
| 09:43:51 |
50.52 |
7 |
8864 |
买入 |
| 09:43:54 |
50.52 |
24 |
8888 |
买入 |
| 09:43:57 |
50.51 |
8 |
8896 |
卖出 |
| 09:44:00 |
50.52 |
4 |
8900 |
买入 |
| 09:44:03 |
50.52 |
24 |
8924 |
买入 |
| 09:44:06 |
50.52 |
1 |
8925 |
卖出 |
| 09:44:09 |
50.55 |
17 |
8942 |
买入 |
| 09:44:12 |
50.53 |
1 |
8943 |
卖出 |
| 09:44:15 |
50.55 |
22 |
8965 |
买入 |
| 09:44:18 |
50.56 |
5 |
8970 |
买入 |
| 09:44:21 |
50.58 |
20 |
8990 |
买入 |
| 09:44:24 |
50.56 |
1 |
8991 |
卖出 |
| 09:44:33 |
50.6 |
75 |
9066 |
买入 |
| 09:44:36 |
50.6 |
103 |
9169 |
买入 |
| 09:44:39 |
50.6 |
8 |
9177 |
买入 |
| 09:44:42 |
50.6 |
8 |
9185 |
买入 |
| 09:44:45 |
50.61 |
9 |
9194 |
买入 |
| 09:44:51 |
50.6 |
62 |
9256 |
卖出 |
| 09:44:54 |
50.6 |
13 |
9269 |
买入 |
| 09:44:57 |
50.6 |
10 |
9279 |
买入 |
| 09:45:00 |
50.61 |
50 |
9329 |
买入 |
| 09:45:03 |
50.62 |
45 |
9374 |
买入 |
| 09:45:06 |
50.66 |
4 |
9378 |
买入 |
| 09:45:12 |
50.71 |
51 |
9429 |
买入 |
| 09:45:15 |
50.71 |
12 |
9441 |
买入 |
| 09:45:18 |
50.74 |
2 |
9443 |
买入 |
| 09:45:21 |
50.75 |
2 |
9445 |
买入 |
| 09:45:24 |
50.74 |
1 |
9446 |
卖出 |
| 09:45:27 |
50.74 |
65 |
9511 |
卖出 |