东山精密[002384]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
24.17 |
44 |
44 |
集合竞价 |
| 09:16:30 |
24.18 |
55 |
55 |
集合竞价 |
| 09:16:39 |
24.17 |
34 |
34 |
集合竞价 |
| 09:20:09 |
24.14 |
33 |
33 |
集合竞价 |
| 09:20:27 |
24.13 |
33 |
33 |
集合竞价 |
| 09:20:54 |
24.12 |
33 |
33 |
集合竞价 |
| 09:21:03 |
24.1 |
36 |
36 |
集合竞价 |
| 09:21:21 |
24.12 |
37 |
37 |
集合竞价 |
| 09:21:57 |
24.1 |
77 |
77 |
集合竞价 |
| 09:23:18 |
24.09 |
91 |
91 |
集合竞价 |
| 09:23:27 |
24.08 |
105 |
105 |
集合竞价 |
| 09:23:45 |
24.03 |
150 |
150 |
集合竞价 |
| 09:23:54 |
24.05 |
160 |
160 |
集合竞价 |
| 09:24:21 |
24.03 |
171 |
171 |
集合竞价 |
| 09:24:30 |
24.02 |
186 |
186 |
集合竞价 |
| 09:24:39 |
24.01 |
193 |
193 |
集合竞价 |
| 09:24:48 |
24.03 |
223 |
223 |
集合竞价 |
| 09:24:57 |
24.01 |
468 |
468 |
集合竞价 |
| 09:25:00 |
24.01 |
526 |
994 |
卖出 |
| 09:30:00 |
24.01 |
876 |
1870 |
卖出 |
| 09:30:03 |
23.99 |
422 |
2292 |
卖出 |
| 09:30:06 |
23.98 |
321 |
2613 |
卖出 |
| 09:30:09 |
23.99 |
120 |
2733 |
买入 |
| 09:30:12 |
24.01 |
300 |
3033 |
买入 |
| 09:30:15 |
24.01 |
107 |
3140 |
买入 |
| 09:30:18 |
24.09 |
121 |
3261 |
买入 |
| 09:30:21 |
24.16 |
227 |
3488 |
买入 |
| 09:30:24 |
24.19 |
175 |
3663 |
买入 |
| 09:30:27 |
24.18 |
142 |
3805 |
卖出 |
| 09:30:30 |
24.18 |
234 |
4039 |
卖出 |
| 09:30:33 |
24.13 |
123 |
4162 |
卖出 |
| 09:30:36 |
24.18 |
28 |
4190 |
买入 |
| 09:30:39 |
24.14 |
15 |
4205 |
卖出 |
| 09:30:42 |
24.16 |
2 |
4207 |
买入 |
| 09:30:45 |
24.08 |
120 |
4327 |
卖出 |
| 09:30:48 |
24.12 |
118 |
4445 |
买入 |
| 09:30:51 |
24.06 |
35 |
4480 |
卖出 |
| 09:30:54 |
24.08 |
3 |
4483 |
买入 |
| 09:30:57 |
24.01 |
100 |
4583 |
卖出 |
| 09:31:00 |
24.07 |
42 |
4625 |
买入 |
| 09:31:03 |
24.07 |
8 |
4633 |
卖出 |
| 09:31:06 |
24.07 |
133 |
4766 |
买入 |
| 09:31:09 |
24.06 |
12 |
4778 |
卖出 |
| 09:31:12 |
24.09 |
81 |
4859 |
买入 |
| 09:31:15 |
24.03 |
243 |
5102 |
卖出 |
| 09:31:18 |
24.12 |
15 |
5117 |
买入 |
| 09:31:21 |
24.08 |
6 |
5123 |
卖出 |
| 09:31:24 |
24.09 |
12 |
5135 |
买入 |
| 09:31:27 |
24.08 |
9 |
5144 |
卖出 |
| 09:31:30 |
24.08 |
52 |
5196 |
买入 |
| 09:31:33 |
24.1 |
127 |
5323 |
买入 |
| 09:31:36 |
24.11 |
114 |
5437 |
卖出 |
| 09:31:39 |
24.08 |
18 |
5455 |
卖出 |
| 09:31:42 |
24.11 |
11 |
5466 |
买入 |
| 09:31:45 |
24.12 |
7 |
5473 |
买入 |
| 09:31:48 |
24.08 |
91 |
5564 |
卖出 |
| 09:31:51 |
24.12 |
31 |
5595 |
买入 |
| 09:31:54 |
24.13 |
39 |
5634 |
买入 |
| 09:31:57 |
24.14 |
22 |
5656 |
买入 |
| 09:32:00 |
24.15 |
65 |
5721 |
买入 |
| 09:32:03 |
24.18 |
33 |
5754 |
买入 |
| 09:32:06 |
24.19 |
49 |
5803 |
买入 |
| 09:32:09 |
24.19 |
14 |
5817 |
卖出 |
| 09:32:12 |
24.16 |
92 |
5909 |
卖出 |
| 09:32:15 |
24.19 |
77 |
5986 |
买入 |
| 09:32:18 |
24.19 |
51 |
6037 |
买入 |
| 09:32:21 |
24.21 |
23 |
6060 |
买入 |
| 09:32:24 |
24.13 |
192 |
6252 |
卖出 |
| 09:32:27 |
24.16 |
41 |
6293 |
买入 |
| 09:32:30 |
24.18 |
74 |
6367 |
买入 |
| 09:32:33 |
24.12 |
68 |
6435 |
卖出 |
| 09:32:36 |
24.17 |
4 |
6439 |
买入 |
| 09:32:39 |
24.16 |
19 |
6458 |
卖出 |
| 09:32:42 |
24.07 |
77 |
6535 |
卖出 |
| 09:32:45 |
24.1 |
16 |
6551 |
买入 |
| 09:32:48 |
24.13 |
14 |
6565 |
买入 |
| 09:32:51 |
24.12 |
28 |
6593 |
卖出 |
| 09:32:54 |
24.09 |
146 |
6739 |
卖出 |
| 09:32:57 |
24.1 |
13 |
6752 |
买入 |
| 09:33:03 |
24.09 |
34 |
6786 |
卖出 |
| 09:33:06 |
24.09 |
6 |
6792 |
卖出 |
| 09:33:09 |
24.1 |
61 |
6853 |
买入 |
| 09:33:12 |
24.04 |
76 |
6929 |
卖出 |
| 09:33:15 |
24.07 |
68 |
6997 |
买入 |
| 09:33:18 |
24.03 |
16 |
7013 |
卖出 |
| 09:33:21 |
24.07 |
8 |
7021 |
买入 |
| 09:33:24 |
24.02 |
22 |
7043 |
卖出 |
| 09:33:27 |
24.04 |
26 |
7069 |
买入 |
| 09:33:30 |
24.02 |
11 |
7080 |
卖出 |
| 09:33:33 |
24.03 |
16 |
7096 |
卖出 |
| 09:33:36 |
24.01 |
87 |
7183 |
卖出 |
| 09:33:39 |
24.06 |
3 |
7186 |
买入 |
| 09:33:42 |
24.05 |
69 |
7255 |
买入 |
| 09:33:45 |
24.02 |
4 |
7259 |
卖出 |
| 09:33:48 |
24.01 |
6 |
7265 |
卖出 |
| 09:33:51 |
24.01 |
6 |
7271 |
卖出 |
| 09:33:54 |
24.02 |
1 |
7272 |
买入 |
| 09:33:57 |
24.02 |
16 |
7288 |
卖出 |
| 09:34:00 |
24.02 |
17 |
7305 |
卖出 |
| 09:34:03 |
24.05 |
91 |
7396 |
买入 |
| 09:34:06 |
24.05 |
157 |
7553 |
卖出 |
| 09:34:09 |
24.05 |
7 |
7560 |
卖出 |
| 09:34:12 |
24.03 |
29 |
7589 |
卖出 |
| 09:34:15 |
24.04 |
15 |
7604 |
买入 |
| 09:34:18 |
24.03 |
4 |
7608 |
卖出 |
| 09:34:24 |
24.03 |
21 |
7629 |
卖出 |
| 09:34:27 |
24.03 |
1 |
7630 |
卖出 |
| 09:34:30 |
24.03 |
46 |
7676 |
卖出 |
| 09:34:33 |
24.02 |
94 |
7770 |
卖出 |
| 09:34:36 |
24.04 |
35 |
7805 |
买入 |
| 09:34:39 |
24.04 |
22 |
7827 |
卖出 |
| 09:34:42 |
24.02 |
63 |
7890 |
卖出 |
| 09:34:45 |
24.04 |
43 |
7933 |
买入 |
| 09:34:51 |
24.03 |
12 |
7945 |
卖出 |
| 09:34:54 |
24.04 |
40 |
7985 |
买入 |
| 09:34:57 |
24.04 |
33 |
8018 |
买入 |
| 09:35:00 |
24.01 |
161 |
8179 |
卖出 |
| 09:35:03 |
24.04 |
65 |
8244 |
买入 |
| 09:35:06 |
24.01 |
23 |
8267 |
卖出 |
| 09:35:09 |
24 |
356 |
8623 |
卖出 |
| 09:35:12 |
23.97 |
144 |
8767 |
卖出 |
| 09:35:15 |
23.97 |
35 |
8802 |
卖出 |
| 09:35:18 |
23.99 |
5 |
8807 |
买入 |
| 09:35:21 |
23.99 |
58 |
8865 |
买入 |
| 09:35:24 |
24.01 |
38 |
8903 |
买入 |
| 09:35:27 |
23.97 |
10 |
8913 |
卖出 |
| 09:35:30 |
23.97 |
11 |
8924 |
卖出 |
| 09:35:33 |
23.99 |
1 |
8925 |
买入 |
| 09:35:36 |
23.99 |
5 |
8930 |
买入 |
| 09:35:39 |
23.99 |
2 |
8932 |
买入 |
| 09:35:42 |
23.97 |
103 |
9035 |
卖出 |
| 09:35:45 |
23.97 |
118 |
9153 |
买入 |
| 09:35:48 |
23.97 |
37 |
9190 |
卖出 |
| 09:35:51 |
23.95 |
38 |
9228 |
卖出 |
| 09:35:57 |
23.96 |
4 |
9232 |
卖出 |
| 09:36:00 |
23.95 |
90 |
9322 |
卖出 |
| 09:36:03 |
23.96 |
1 |
9323 |
买入 |
| 09:36:06 |
23.95 |
185 |
9508 |
卖出 |
| 09:36:09 |
23.98 |
18 |
9526 |
买入 |
| 09:36:12 |
23.95 |
1 |
9527 |
卖出 |
| 09:36:15 |
23.98 |
4 |
9531 |
买入 |
| 09:36:18 |
23.98 |
1 |
9532 |
买入 |
| 09:36:21 |
23.98 |
16 |
9548 |
买入 |
| 09:36:24 |
23.98 |
15 |
9563 |
买入 |
| 09:36:27 |
23.98 |
12 |
9575 |
买入 |
| 09:36:30 |
23.95 |
20 |
9595 |
卖出 |
| 09:36:33 |
23.98 |
10 |
9605 |
买入 |
| 09:36:36 |
23.98 |
13 |
9618 |
买入 |
| 09:36:39 |
23.98 |
27 |
9645 |
卖出 |
| 09:36:48 |
23.99 |
11 |
9656 |
买入 |
| 09:36:51 |
23.99 |
22 |
9678 |
卖出 |
| 09:36:54 |
23.99 |
22 |
9700 |
卖出 |
| 09:36:57 |
23.99 |
1 |
9701 |
买入 |
| 09:37:06 |
23.98 |
5 |
9706 |
卖出 |
| 09:37:09 |
23.99 |
21 |
9727 |
买入 |
| 09:37:12 |
23.99 |
7 |
9734 |
卖出 |
| 09:37:15 |
24 |
7 |
9741 |
买入 |
| 09:37:18 |
23.99 |
15 |
9756 |
卖出 |
| 09:37:21 |
23.98 |
55 |
9811 |
卖出 |
| 09:37:24 |
24 |
5 |
9816 |
买入 |
| 09:37:27 |
24 |
15 |
9831 |
买入 |
| 09:37:33 |
23.99 |
8 |
9839 |
卖出 |
| 09:37:36 |
23.99 |
8 |
9847 |
卖出 |
| 09:37:39 |
24 |
11 |
9858 |
买入 |
| 09:37:42 |
23.99 |
33 |
9891 |
卖出 |
| 09:37:45 |
23.98 |
28 |
9919 |
卖出 |
| 09:37:48 |
23.98 |
3 |
9922 |
卖出 |
| 09:37:51 |
23.98 |
42 |
9964 |
卖出 |
| 09:37:54 |
23.99 |
99 |
10063 |
买入 |
| 09:37:57 |
23.96 |
58 |
10121 |
卖出 |
| 09:38:00 |
23.98 |
12 |
10133 |
买入 |
| 09:38:03 |
23.97 |
25 |
10158 |
卖出 |
| 09:38:06 |
23.98 |
20 |
10178 |
买入 |
| 09:38:09 |
23.98 |
118 |
10296 |
买入 |
| 09:38:12 |
23.98 |
3 |
10299 |
卖出 |
| 09:38:15 |
23.98 |
37 |
10336 |
卖出 |
| 09:38:18 |
23.98 |
18 |
10354 |
买入 |
| 09:38:21 |
23.99 |
61 |
10415 |
买入 |
| 09:38:24 |
23.95 |
85 |
10500 |
卖出 |
| 09:38:27 |
23.97 |
5 |
10505 |
买入 |
| 09:38:30 |
23.97 |
12 |
10517 |
卖出 |
| 09:38:33 |
23.98 |
7 |
10524 |
买入 |
| 09:38:36 |
23.96 |
7 |
10531 |
卖出 |
| 09:38:39 |
23.96 |
30 |
10561 |
卖出 |
| 09:38:45 |
23.97 |
5 |
10566 |
买入 |
| 09:38:48 |
23.96 |
4 |
10570 |
卖出 |
| 09:38:51 |
23.95 |
6 |
10576 |
卖出 |
| 09:38:54 |
23.95 |
199 |
10775 |
卖出 |
| 09:38:57 |
23.95 |
10 |
10785 |
买入 |
| 09:39:00 |
23.93 |
91 |
10876 |
卖出 |
| 09:39:03 |
23.92 |
22 |
10898 |
卖出 |
| 09:39:06 |
23.92 |
1 |
10899 |
卖出 |
| 09:39:09 |
23.92 |
51 |
10950 |
卖出 |
| 09:39:12 |
23.92 |
4 |
10954 |
卖出 |
| 09:39:15 |
23.96 |
91 |
11045 |
买入 |
| 09:39:18 |
23.93 |
46 |
11091 |
卖出 |
| 09:39:21 |
23.91 |
100 |
11191 |
卖出 |
| 09:39:24 |
23.95 |
4 |
11195 |
买入 |
| 09:39:27 |
23.95 |
3 |
11198 |
卖出 |
| 09:39:30 |
23.95 |
20 |
11218 |
卖出 |
| 09:39:33 |
23.95 |
1 |
11219 |
卖出 |
| 09:39:36 |
23.95 |
33 |
11252 |
卖出 |
| 09:39:39 |
23.95 |
40 |
11292 |
卖出 |
| 09:39:42 |
23.96 |
31 |
11323 |
买入 |
| 09:39:45 |
23.95 |
15 |
11338 |
卖出 |
| 09:39:48 |
23.97 |
4 |
11342 |
买入 |
| 09:39:51 |
23.95 |
2 |
11344 |
卖出 |
| 09:39:54 |
23.97 |
4 |
11348 |
买入 |
| 09:39:57 |
23.97 |
8 |
11356 |
买入 |
| 09:40:00 |
23.97 |
8 |
11364 |
买入 |
| 09:40:06 |
23.95 |
23 |
11387 |
卖出 |
| 09:40:09 |
23.95 |
3 |
11390 |
买入 |
| 09:40:12 |
23.95 |
21 |
11411 |
卖出 |
| 09:40:15 |
23.95 |
9 |
11420 |
卖出 |
| 09:40:18 |
23.93 |
58 |
11478 |
卖出 |
| 09:40:21 |
23.93 |
2 |
11480 |
卖出 |
| 09:40:24 |
23.95 |
22 |
11502 |
买入 |
| 09:40:27 |
23.93 |
28 |
11530 |
卖出 |
| 09:40:30 |
23.91 |
236 |
11766 |
卖出 |
| 09:40:33 |
23.91 |
113 |
11879 |
卖出 |
| 09:40:36 |
23.9 |
108 |
11987 |
卖出 |
| 09:40:39 |
23.9 |
82 |
12069 |
卖出 |
| 09:40:42 |
23.9 |
79 |
12148 |
卖出 |
| 09:40:45 |
23.9 |
38 |
12186 |
卖出 |
| 09:40:48 |
23.88 |
27 |
12213 |
卖出 |
| 09:40:51 |
23.88 |
13 |
12226 |
卖出 |
| 09:40:54 |
23.88 |
14 |
12240 |
卖出 |
| 09:40:57 |
23.88 |
28 |
12268 |
卖出 |
| 09:41:00 |
23.89 |
2 |
12270 |
买入 |
| 09:41:03 |
23.88 |
25 |
12295 |
卖出 |
| 09:41:09 |
23.88 |
10 |
12305 |
卖出 |
| 09:41:12 |
23.88 |
7 |
12312 |
卖出 |
| 09:41:15 |
23.9 |
92 |
12404 |
买入 |
| 09:41:18 |
23.88 |
115 |
12519 |
卖出 |
| 09:41:21 |
23.89 |
15 |
12534 |
买入 |
| 09:41:24 |
23.88 |
29 |
12563 |
卖出 |
| 09:41:27 |
23.89 |
60 |
12623 |
买入 |
| 09:41:30 |
23.89 |
35 |
12658 |
买入 |
| 09:41:33 |
23.89 |
30 |
12688 |
买入 |
| 09:41:36 |
23.89 |
17 |
12705 |
买入 |
| 09:41:39 |
23.88 |
101 |
12806 |
卖出 |
| 09:41:42 |
23.88 |
16 |
12822 |
卖出 |
| 09:41:45 |
23.89 |
13 |
12835 |
买入 |
| 09:41:48 |
23.89 |
51 |
12886 |
买入 |
| 09:41:51 |
23.88 |
76 |
12962 |
卖出 |
| 09:41:54 |
23.89 |
26 |
12988 |
买入 |
| 09:41:57 |
23.89 |
6 |
12994 |
买入 |
| 09:42:00 |
23.88 |
53 |
13047 |
卖出 |
| 09:42:03 |
23.86 |
103 |
13150 |
卖出 |
| 09:42:06 |
23.85 |
41 |
13191 |
卖出 |
| 09:42:09 |
23.85 |
32 |
13223 |
卖出 |
| 09:42:15 |
23.91 |
191 |
13414 |
买入 |
| 09:42:18 |
23.92 |
29 |
13443 |
买入 |
| 09:42:21 |
23.96 |
165 |
13608 |
买入 |
| 09:42:24 |
23.94 |
114 |
13722 |
卖出 |
| 09:42:33 |
23.96 |
36 |
13758 |
买入 |
| 09:42:36 |
23.96 |
47 |
13805 |
买入 |
| 09:42:39 |
23.97 |
17 |
13822 |
买入 |
| 09:42:42 |
23.97 |
24 |
13846 |
买入 |
| 09:42:45 |
23.97 |
13 |
13859 |
卖出 |
| 09:42:48 |
23.97 |
32 |
13891 |
卖出 |
| 09:42:51 |
23.97 |
19 |
13910 |
卖出 |
| 09:42:54 |
23.96 |
61 |
13971 |
卖出 |
| 09:42:57 |
23.96 |
40 |
14011 |
卖出 |
| 09:43:00 |
23.96 |
51 |
14062 |
卖出 |
| 09:43:06 |
23.96 |
26 |
14088 |
卖出 |
| 09:43:09 |
23.97 |
2 |
14090 |
买入 |
| 09:43:12 |
23.96 |
65 |
14155 |
卖出 |
| 09:43:15 |
23.96 |
3 |
14158 |
卖出 |
| 09:43:18 |
23.95 |
54 |
14212 |
卖出 |
| 09:43:21 |
23.95 |
100 |
14312 |
买入 |
| 09:43:24 |
23.94 |
20 |
14332 |
卖出 |
| 09:43:27 |
23.94 |
66 |
14398 |
卖出 |
| 09:43:33 |
23.94 |
26 |
14424 |
卖出 |
| 09:43:36 |
23.94 |
14 |
14438 |
卖出 |
| 09:43:42 |
23.96 |
2 |
14440 |
买入 |
| 09:43:54 |
23.95 |
11 |
14451 |
卖出 |
| 09:43:57 |
23.96 |
5 |
14456 |
买入 |
| 09:44:03 |
23.95 |
4 |
14460 |
卖出 |
| 09:44:06 |
23.95 |
1 |
14461 |
卖出 |
| 09:44:09 |
23.95 |
33 |
14494 |
卖出 |
| 09:44:18 |
23.96 |
20 |
14514 |
买入 |
| 09:44:21 |
23.96 |
10 |
14524 |
买入 |
| 09:44:24 |
23.99 |
139 |
14663 |
买入 |
| 09:44:27 |
23.99 |
65 |
14728 |
买入 |
| 09:44:30 |
23.96 |
17 |
14745 |
卖出 |
| 09:44:33 |
23.94 |
26 |
14771 |
卖出 |
| 09:44:39 |
23.94 |
34 |
14805 |
卖出 |
| 09:44:42 |
23.94 |
7 |
14812 |
卖出 |
| 09:44:45 |
23.94 |
14 |
14826 |
卖出 |
| 09:44:48 |
23.94 |
4 |
14830 |
卖出 |
| 09:44:51 |
23.94 |
12 |
14842 |
卖出 |
| 09:44:54 |
23.94 |
23 |
14865 |
卖出 |
| 09:44:57 |
23.95 |
95 |
14960 |
买入 |
| 09:45:00 |
23.96 |
19 |
14979 |
买入 |
| 09:45:03 |
23.92 |
33 |
15012 |
卖出 |
| 09:45:06 |
23.92 |
1 |
15013 |
卖出 |
| 09:45:09 |
23.92 |
9 |
15022 |
卖出 |
| 09:45:12 |
23.92 |
12 |
15034 |
卖出 |
| 09:45:15 |
23.92 |
28 |
15062 |
卖出 |