电声股份[300805]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.51 |
4 |
4 |
集合竞价 |
| 09:15:48 |
10.76 |
402 |
402 |
集合竞价 |
| 09:15:57 |
10.75 |
402 |
402 |
集合竞价 |
| 09:19:51 |
10.51 |
4 |
4 |
集合竞价 |
| 09:20:57 |
10.66 |
204 |
204 |
集合竞价 |
| 09:21:42 |
10.68 |
246 |
246 |
集合竞价 |
| 09:21:51 |
10.66 |
253 |
253 |
集合竞价 |
| 09:23:03 |
10.65 |
253 |
253 |
集合竞价 |
| 09:23:57 |
10.64 |
253 |
253 |
集合竞价 |
| 09:24:15 |
10.62 |
253 |
253 |
集合竞价 |
| 09:24:24 |
10.55 |
253 |
253 |
集合竞价 |
| 09:24:33 |
10.5 |
253 |
253 |
集合竞价 |
| 09:24:51 |
10.41 |
281 |
281 |
集合竞价 |
| 09:25:03 |
10.46 |
521 |
802 |
买入 |
| 09:30:03 |
10.43 |
310 |
1112 |
卖出 |
| 09:30:06 |
10.43 |
26 |
1138 |
买入 |
| 09:30:09 |
10.42 |
19 |
1157 |
买入 |
| 09:30:12 |
10.41 |
30 |
1187 |
卖出 |
| 09:30:15 |
10.41 |
29 |
1216 |
卖出 |
| 09:30:18 |
10.41 |
35 |
1251 |
买入 |
| 09:30:21 |
10.38 |
3 |
1254 |
卖出 |
| 09:30:24 |
10.38 |
6 |
1260 |
卖出 |
| 09:30:27 |
10.38 |
41 |
1301 |
卖出 |
| 09:30:30 |
10.39 |
8 |
1309 |
买入 |
| 09:30:33 |
10.4 |
183 |
1492 |
买入 |
| 09:30:36 |
10.39 |
12 |
1504 |
卖出 |
| 09:30:39 |
10.42 |
9 |
1513 |
买入 |
| 09:30:42 |
10.43 |
3 |
1516 |
买入 |
| 09:30:45 |
10.44 |
6 |
1522 |
买入 |
| 09:30:48 |
10.44 |
12 |
1534 |
买入 |
| 09:30:51 |
10.44 |
40 |
1574 |
卖出 |
| 09:30:57 |
10.44 |
7 |
1581 |
买入 |
| 09:31:00 |
10.43 |
1 |
1582 |
卖出 |
| 09:31:06 |
10.44 |
17 |
1599 |
买入 |
| 09:31:12 |
10.44 |
7 |
1606 |
买入 |
| 09:31:15 |
10.44 |
37 |
1643 |
买入 |
| 09:31:21 |
10.45 |
115 |
1758 |
买入 |
| 09:31:24 |
10.46 |
327 |
2085 |
买入 |
| 09:31:27 |
10.46 |
4 |
2089 |
买入 |
| 09:31:30 |
10.46 |
6 |
2095 |
卖出 |
| 09:31:33 |
10.47 |
14 |
2109 |
买入 |
| 09:31:36 |
10.46 |
8 |
2117 |
卖出 |
| 09:31:39 |
10.46 |
13 |
2130 |
买入 |
| 09:31:42 |
10.47 |
13 |
2143 |
买入 |
| 09:31:45 |
10.5 |
105 |
2248 |
买入 |
| 09:32:03 |
10.47 |
5 |
2253 |
卖出 |
| 09:32:06 |
10.46 |
1 |
2254 |
卖出 |
| 09:32:09 |
10.48 |
5 |
2259 |
买入 |
| 09:32:12 |
10.46 |
20 |
2279 |
卖出 |
| 09:32:15 |
10.45 |
2 |
2281 |
卖出 |
| 09:32:18 |
10.47 |
42 |
2323 |
买入 |
| 09:32:21 |
10.47 |
2 |
2325 |
买入 |
| 09:32:30 |
10.46 |
24 |
2349 |
卖出 |
| 09:32:33 |
10.45 |
5 |
2354 |
卖出 |
| 09:32:36 |
10.45 |
2 |
2356 |
卖出 |
| 09:32:39 |
10.44 |
14 |
2370 |
卖出 |
| 09:32:42 |
10.45 |
35 |
2405 |
买入 |
| 09:32:51 |
10.42 |
2 |
2407 |
卖出 |
| 09:32:54 |
10.44 |
3 |
2410 |
买入 |
| 09:32:57 |
10.44 |
1 |
2411 |
买入 |
| 09:33:03 |
10.44 |
1 |
2412 |
买入 |
| 09:33:06 |
10.44 |
1 |
2413 |
买入 |
| 09:33:12 |
10.43 |
2 |
2415 |
卖出 |
| 09:33:24 |
10.44 |
4 |
2419 |
卖出 |
| 09:33:27 |
10.44 |
1 |
2420 |
卖出 |
| 09:33:30 |
10.47 |
4 |
2424 |
买入 |
| 09:33:33 |
10.44 |
4 |
2428 |
卖出 |
| 09:33:42 |
10.45 |
2 |
2430 |
买入 |
| 09:33:48 |
10.44 |
11 |
2441 |
卖出 |
| 09:33:51 |
10.45 |
4 |
2445 |
买入 |
| 09:33:54 |
10.45 |
3 |
2448 |
买入 |
| 09:33:57 |
10.45 |
14 |
2462 |
买入 |
| 09:34:03 |
10.45 |
4 |
2466 |
买入 |
| 09:34:06 |
10.44 |
34 |
2500 |
卖出 |
| 09:34:12 |
10.45 |
30 |
2530 |
买入 |
| 09:34:15 |
10.45 |
23 |
2553 |
买入 |
| 09:34:18 |
10.46 |
20 |
2573 |
买入 |
| 09:34:21 |
10.44 |
22 |
2595 |
卖出 |
| 09:34:24 |
10.44 |
29 |
2624 |
买入 |
| 09:34:27 |
10.44 |
36 |
2660 |
买入 |
| 09:34:30 |
10.44 |
4 |
2664 |
买入 |
| 09:34:33 |
10.44 |
13 |
2677 |
买入 |
| 09:34:42 |
10.44 |
5 |
2682 |
卖出 |
| 09:34:45 |
10.44 |
3 |
2685 |
卖出 |
| 09:34:48 |
10.44 |
6 |
2691 |
卖出 |
| 09:34:51 |
10.44 |
2 |
2693 |
卖出 |
| 09:35:00 |
10.43 |
1 |
2694 |
卖出 |
| 09:35:03 |
10.43 |
27 |
2721 |
卖出 |
| 09:35:06 |
10.41 |
29 |
2750 |
卖出 |
| 09:35:15 |
10.4 |
1 |
2751 |
卖出 |
| 09:35:21 |
10.41 |
1 |
2752 |
买入 |
| 09:35:30 |
10.4 |
51 |
2803 |
卖出 |
| 09:35:33 |
10.39 |
64 |
2867 |
卖出 |
| 09:35:39 |
10.38 |
23 |
2890 |
卖出 |
| 09:36:00 |
10.39 |
3 |
2893 |
卖出 |
| 09:36:09 |
10.41 |
43 |
2936 |
买入 |
| 09:36:15 |
10.42 |
2 |
2938 |
买入 |
| 09:36:21 |
10.42 |
11 |
2949 |
买入 |
| 09:36:33 |
10.41 |
1 |
2950 |
卖出 |
| 09:36:39 |
10.41 |
28 |
2978 |
卖出 |
| 09:36:42 |
10.41 |
13 |
2991 |
卖出 |
| 09:36:45 |
10.4 |
135 |
3126 |
卖出 |
| 09:36:48 |
10.41 |
3 |
3129 |
买入 |
| 09:36:51 |
10.4 |
10 |
3139 |
卖出 |
| 09:36:57 |
10.4 |
10 |
3149 |
卖出 |
| 09:37:06 |
10.4 |
52 |
3201 |
卖出 |
| 09:37:12 |
10.4 |
2 |
3203 |
买入 |
| 09:37:15 |
10.39 |
1 |
3204 |
卖出 |
| 09:37:24 |
10.4 |
10 |
3214 |
买入 |
| 09:37:27 |
10.4 |
105 |
3319 |
买入 |
| 09:37:30 |
10.4 |
1 |
3320 |
买入 |
| 09:37:33 |
10.4 |
23 |
3343 |
买入 |
| 09:37:36 |
10.4 |
1 |
3344 |
卖出 |
| 09:37:39 |
10.4 |
1 |
3345 |
卖出 |
| 09:37:42 |
10.4 |
4 |
3349 |
买入 |
| 09:37:45 |
10.4 |
3 |
3352 |
卖出 |
| 09:37:48 |
10.4 |
1 |
3353 |
卖出 |
| 09:38:06 |
10.4 |
1 |
3354 |
卖出 |
| 09:38:09 |
10.4 |
13 |
3367 |
卖出 |
| 09:38:12 |
10.4 |
19 |
3386 |
卖出 |
| 09:38:15 |
10.38 |
217 |
3603 |
卖出 |
| 09:38:18 |
10.37 |
101 |
3704 |
卖出 |
| 09:38:24 |
10.36 |
32 |
3736 |
卖出 |
| 09:38:33 |
10.36 |
20 |
3756 |
买入 |
| 09:38:36 |
10.35 |
18 |
3774 |
卖出 |
| 09:38:39 |
10.35 |
3 |
3777 |
卖出 |
| 09:38:42 |
10.35 |
94 |
3871 |
卖出 |
| 09:38:45 |
10.35 |
5 |
3876 |
买入 |
| 09:38:48 |
10.35 |
32 |
3908 |
买入 |
| 09:38:51 |
10.35 |
2 |
3910 |
买入 |
| 09:38:54 |
10.33 |
11 |
3921 |
卖出 |
| 09:39:12 |
10.33 |
22 |
3943 |
卖出 |
| 09:39:15 |
10.33 |
8 |
3951 |
卖出 |
| 09:39:18 |
10.33 |
11 |
3962 |
卖出 |
| 09:39:21 |
10.33 |
7 |
3969 |
卖出 |
| 09:39:24 |
10.34 |
7 |
3976 |
买入 |
| 09:39:27 |
10.34 |
19 |
3995 |
买入 |
| 09:39:30 |
10.34 |
52 |
4047 |
卖出 |
| 09:39:45 |
10.34 |
16 |
4063 |
卖出 |
| 09:39:48 |
10.35 |
5 |
4068 |
买入 |
| 09:40:00 |
10.36 |
44 |
4112 |
买入 |
| 09:40:03 |
10.34 |
12 |
4124 |
卖出 |
| 09:40:06 |
10.34 |
12 |
4136 |
卖出 |
| 09:40:15 |
10.34 |
4 |
4140 |
卖出 |
| 09:40:21 |
10.34 |
1 |
4141 |
卖出 |
| 09:40:30 |
10.34 |
3 |
4144 |
卖出 |
| 09:40:33 |
10.34 |
16 |
4160 |
卖出 |
| 09:40:39 |
10.34 |
2 |
4162 |
卖出 |
| 09:40:42 |
10.34 |
15 |
4177 |
卖出 |
| 09:40:45 |
10.34 |
1 |
4178 |
卖出 |
| 09:40:48 |
10.34 |
15 |
4193 |
卖出 |
| 09:40:57 |
10.33 |
16 |
4209 |
卖出 |
| 09:41:00 |
10.33 |
13 |
4222 |
卖出 |
| 09:41:03 |
10.34 |
20 |
4242 |
买入 |
| 09:41:12 |
10.32 |
5 |
4247 |
卖出 |
| 09:41:21 |
10.32 |
7 |
4254 |
卖出 |
| 09:41:27 |
10.32 |
97 |
4351 |
卖出 |
| 09:41:30 |
10.33 |
15 |
4366 |
买入 |
| 09:41:33 |
10.32 |
2 |
4368 |
卖出 |
| 09:41:36 |
10.32 |
2 |
4370 |
卖出 |
| 09:41:42 |
10.32 |
2 |
4372 |
卖出 |
| 09:41:45 |
10.32 |
1 |
4373 |
卖出 |
| 09:41:48 |
10.32 |
6 |
4379 |
卖出 |
| 09:41:51 |
10.32 |
61 |
4440 |
买入 |
| 09:41:54 |
10.32 |
27 |
4467 |
卖出 |
| 09:41:57 |
10.32 |
19 |
4486 |
卖出 |
| 09:42:00 |
10.31 |
6 |
4492 |
卖出 |
| 09:42:03 |
10.31 |
51 |
4543 |
卖出 |
| 09:42:06 |
10.31 |
24 |
4567 |
卖出 |
| 09:42:09 |
10.3 |
97 |
4664 |
卖出 |
| 09:42:12 |
10.3 |
195 |
4859 |
卖出 |
| 09:42:15 |
10.28 |
30 |
4889 |
卖出 |
| 09:42:18 |
10.27 |
6 |
4895 |
卖出 |
| 09:42:21 |
10.26 |
11 |
4906 |
卖出 |
| 09:42:24 |
10.27 |
8 |
4914 |
买入 |
| 09:42:27 |
10.28 |
3 |
4917 |
买入 |
| 09:42:30 |
10.25 |
51 |
4968 |
卖出 |
| 09:42:33 |
10.25 |
1 |
4969 |
卖出 |
| 09:42:36 |
10.26 |
9 |
4978 |
买入 |
| 09:42:39 |
10.24 |
142 |
5120 |
卖出 |
| 09:42:42 |
10.27 |
1 |
5121 |
买入 |
| 09:42:45 |
10.26 |
8 |
5129 |
卖出 |
| 09:42:48 |
10.27 |
29 |
5158 |
买入 |
| 09:42:51 |
10.26 |
31 |
5189 |
卖出 |
| 09:42:57 |
10.27 |
4 |
5193 |
买入 |
| 09:43:00 |
10.26 |
11 |
5204 |
卖出 |
| 09:43:03 |
10.26 |
90 |
5294 |
卖出 |
| 09:43:06 |
10.26 |
28 |
5322 |
买入 |
| 09:43:09 |
10.26 |
2 |
5324 |
买入 |
| 09:43:12 |
10.26 |
15 |
5339 |
买入 |
| 09:43:15 |
10.2 |
158 |
5497 |
卖出 |
| 09:43:27 |
10.27 |
57 |
5554 |
买入 |
| 09:43:30 |
10.25 |
10 |
5564 |
卖出 |
| 09:43:33 |
10.25 |
1 |
5565 |
卖出 |
| 09:43:39 |
10.25 |
19 |
5584 |
卖出 |
| 09:43:51 |
10.25 |
7 |
5591 |
卖出 |
| 09:43:54 |
10.25 |
9 |
5600 |
卖出 |
| 09:43:57 |
10.25 |
13 |
5613 |
买入 |
| 09:44:00 |
10.25 |
4 |
5617 |
买入 |
| 09:44:03 |
10.25 |
11 |
5628 |
卖出 |
| 09:44:06 |
10.27 |
15 |
5643 |
买入 |
| 09:44:09 |
10.27 |
6 |
5649 |
买入 |
| 09:44:15 |
10.24 |
50 |
5699 |
卖出 |
| 09:44:18 |
10.27 |
19 |
5718 |
买入 |
| 09:44:21 |
10.27 |
19 |
5737 |
买入 |
| 09:44:24 |
10.27 |
6 |
5743 |
买入 |
| 09:44:27 |
10.28 |
16 |
5759 |
买入 |
| 09:44:30 |
10.27 |
3 |
5762 |
卖出 |
| 09:44:39 |
10.28 |
7 |
5769 |
买入 |
| 09:44:45 |
10.28 |
3 |
5772 |
卖出 |
| 09:44:48 |
10.28 |
1 |
5773 |
卖出 |
| 09:44:51 |
10.28 |
1 |
5774 |
卖出 |
| 09:44:54 |
10.28 |
10 |
5784 |
卖出 |
| 09:45:06 |
10.27 |
32 |
5816 |
卖出 |
| 09:45:12 |
10.28 |
30 |
5846 |
买入 |
| 09:45:15 |
10.27 |
2 |
5848 |
买入 |
| 09:45:18 |
10.28 |
18 |
5866 |
买入 |
| 09:45:21 |
10.27 |
6 |
5872 |
卖出 |
| 09:45:30 |
10.27 |
3 |
5875 |
卖出 |
| 09:45:39 |
10.27 |
7 |
5882 |
卖出 |
| 09:45:42 |
10.27 |
4 |
5886 |
卖出 |
| 09:45:45 |
10.27 |
3 |
5889 |
卖出 |
| 09:45:48 |
10.27 |
16 |
5905 |
卖出 |
| 09:45:51 |
10.27 |
7 |
5912 |
买入 |
| 09:45:54 |
10.27 |
2 |
5914 |
买入 |
| 09:45:57 |
10.27 |
3 |
5917 |
买入 |
| 09:46:00 |
10.27 |
1 |
5918 |
买入 |
| 09:46:06 |
10.26 |
4 |
5922 |
卖出 |
| 09:46:09 |
10.27 |
7 |
5929 |
买入 |
| 09:46:12 |
10.27 |
6 |
5935 |
买入 |
| 09:46:15 |
10.26 |
9 |
5944 |
卖出 |
| 09:46:18 |
10.26 |
9 |
5953 |
卖出 |
| 09:46:21 |
10.26 |
16 |
5969 |
买入 |
| 09:46:24 |
10.26 |
32 |
6001 |
买入 |
| 09:46:27 |
10.27 |
87 |
6088 |
买入 |
| 09:46:39 |
10.26 |
18 |
6106 |
卖出 |
| 09:46:51 |
10.27 |
6 |
6112 |
买入 |
| 09:46:54 |
10.27 |
2 |
6114 |
卖出 |
| 09:47:09 |
10.3 |
280 |
6394 |
买入 |
| 09:47:12 |
10.29 |
20 |
6414 |
卖出 |
| 09:47:18 |
10.29 |
8 |
6422 |
卖出 |
| 09:47:21 |
10.3 |
16 |
6438 |
买入 |
| 09:47:24 |
10.3 |
2 |
6440 |
买入 |
| 09:47:27 |
10.3 |
1 |
6441 |
买入 |
| 09:47:30 |
10.3 |
13 |
6454 |
买入 |
| 09:47:33 |
10.3 |
5 |
6459 |
买入 |
| 09:47:42 |
10.3 |
5 |
6464 |
买入 |
| 09:47:48 |
10.29 |
36 |
6500 |
卖出 |
| 09:47:51 |
10.29 |
7 |
6507 |
卖出 |
| 09:47:54 |
10.29 |
1 |
6508 |
卖出 |
| 09:47:57 |
10.3 |
3 |
6511 |
买入 |
| 09:48:03 |
10.32 |
2 |
6513 |
买入 |
| 09:48:15 |
10.31 |
1 |
6514 |
卖出 |
| 09:48:18 |
10.32 |
20 |
6534 |
买入 |
| 09:48:21 |
10.32 |
9 |
6543 |
卖出 |
| 09:48:24 |
10.32 |
3 |
6546 |
卖出 |
| 09:48:30 |
10.32 |
3 |
6549 |
卖出 |
| 09:48:33 |
10.32 |
5 |
6554 |
卖出 |
| 09:48:36 |
10.32 |
2 |
6556 |
卖出 |
| 09:48:39 |
10.33 |
1 |
6557 |
买入 |
| 09:48:42 |
10.32 |
1 |
6558 |
卖出 |
| 09:48:54 |
10.32 |
6 |
6564 |
卖出 |
| 09:48:57 |
10.32 |
1 |
6565 |
卖出 |
| 09:49:06 |
10.32 |
1 |
6566 |
卖出 |
| 09:49:09 |
10.33 |
24 |
6590 |
买入 |
| 09:49:18 |
10.32 |
1 |
6591 |
买入 |
| 09:49:24 |
10.32 |
5 |
6596 |
买入 |
| 09:49:27 |
10.32 |
16 |
6612 |
买入 |
| 09:49:36 |
10.3 |
6 |
6618 |
卖出 |
| 09:49:42 |
10.32 |
1 |
6619 |
买入 |
| 09:49:57 |
10.32 |
74 |
6693 |
买入 |
| 09:50:00 |
10.32 |
6 |
6699 |
买入 |
| 09:50:03 |
10.32 |
16 |
6715 |
买入 |
| 09:50:06 |
10.3 |
9 |
6724 |
卖出 |
| 09:50:09 |
10.33 |
30 |
6754 |
买入 |
| 09:50:12 |
10.34 |
30 |
6784 |
买入 |
| 09:50:15 |
10.36 |
1 |
6785 |
买入 |
| 09:50:21 |
10.34 |
2 |
6787 |
卖出 |
| 09:50:24 |
10.34 |
2 |
6789 |
卖出 |
| 09:50:30 |
10.34 |
2 |
6791 |
卖出 |
| 09:50:33 |
10.34 |
1 |
6792 |
卖出 |
| 09:50:36 |
10.36 |
4 |
6796 |
买入 |
| 09:50:48 |
10.36 |
40 |
6836 |
买入 |
| 09:50:54 |
10.36 |
10 |
6846 |
买入 |
| 09:50:57 |
10.35 |
6 |
6852 |
卖出 |
| 09:51:00 |
10.34 |
5 |
6857 |
卖出 |
| 09:51:09 |
10.34 |
5 |
6862 |
卖出 |
| 09:51:12 |
10.34 |
3 |
6865 |
卖出 |
| 09:51:36 |
10.34 |
2 |
6867 |
卖出 |
| 09:51:39 |
10.34 |
3 |
6870 |
卖出 |
| 09:52:00 |
10.34 |
2 |
6872 |
卖出 |
| 09:52:03 |
10.34 |
1 |
6873 |
买入 |
| 09:52:06 |
10.34 |
1 |
6874 |
买入 |
| 09:52:12 |
10.34 |
2 |
6876 |
买入 |
| 09:52:15 |
10.35 |
77 |
6953 |
买入 |
| 09:52:18 |
10.35 |
4 |
6957 |
买入 |
| 09:52:30 |
10.35 |
6 |
6963 |
卖出 |
| 09:52:42 |
10.34 |
4 |
6967 |
卖出 |
| 09:52:48 |
10.34 |
11 |
6978 |
买入 |
| 09:53:00 |
10.34 |
42 |
7020 |
买入 |