东阳光[600673]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
8.2 |
28 |
28 |
集合竞价 |
| 09:15:10 |
8.3 |
141 |
141 |
集合竞价 |
| 09:15:13 |
8.29 |
145 |
145 |
集合竞价 |
| 09:15:37 |
8.28 |
145 |
145 |
集合竞价 |
| 09:19:07 |
8.25 |
209 |
209 |
集合竞价 |
| 09:19:10 |
8.2 |
205 |
205 |
集合竞价 |
| 09:19:16 |
8.16 |
155 |
155 |
集合竞价 |
| 09:23:16 |
8.15 |
671 |
671 |
集合竞价 |
| 09:23:25 |
8.13 |
701 |
701 |
集合竞价 |
| 09:23:28 |
8.14 |
706 |
706 |
集合竞价 |
| 09:23:31 |
8.13 |
718 |
718 |
集合竞价 |
| 09:23:40 |
8.1 |
1082 |
1082 |
集合竞价 |
| 09:24:37 |
8.11 |
1123 |
1123 |
集合竞价 |
| 09:24:55 |
8.15 |
1322 |
1322 |
集合竞价 |
| 09:24:58 |
8.16 |
1912 |
1912 |
集合竞价 |
| 09:25:04 |
8.16 |
3038 |
4950 |
卖出 |
| 09:30:01 |
8.17 |
4 |
4954 |
买入 |
| 09:30:04 |
8.2 |
699 |
5653 |
买入 |
| 09:30:07 |
8.21 |
415 |
6068 |
买入 |
| 09:30:10 |
8.21 |
2873 |
8941 |
卖出 |
| 09:30:13 |
8.21 |
569 |
9510 |
买入 |
| 09:30:16 |
8.19 |
96 |
9606 |
卖出 |
| 09:30:19 |
8.19 |
144 |
9750 |
买入 |
| 09:30:22 |
8.21 |
407 |
10157 |
买入 |
| 09:30:25 |
8.21 |
92 |
10249 |
买入 |
| 09:30:28 |
8.21 |
155 |
10404 |
买入 |
| 09:30:31 |
8.21 |
63 |
10467 |
卖出 |
| 09:30:34 |
8.22 |
100 |
10567 |
买入 |
| 09:30:37 |
8.23 |
262 |
10829 |
买入 |
| 09:30:40 |
8.24 |
31 |
10860 |
买入 |
| 09:30:43 |
8.24 |
48 |
10908 |
买入 |
| 09:30:46 |
8.26 |
123 |
11031 |
买入 |
| 09:30:49 |
8.25 |
184 |
11215 |
卖出 |
| 09:30:52 |
8.25 |
29 |
11244 |
卖出 |
| 09:30:55 |
8.25 |
124 |
11368 |
卖出 |
| 09:30:58 |
8.25 |
171 |
11539 |
卖出 |
| 09:31:01 |
8.24 |
161 |
11700 |
卖出 |
| 09:31:04 |
8.25 |
80 |
11780 |
买入 |
| 09:31:07 |
8.23 |
59 |
11839 |
卖出 |
| 09:31:10 |
8.24 |
99 |
11938 |
买入 |
| 09:31:13 |
8.24 |
436 |
12374 |
买入 |
| 09:31:16 |
8.24 |
126 |
12500 |
买入 |
| 09:31:19 |
8.25 |
172 |
12672 |
买入 |
| 09:31:22 |
8.24 |
27 |
12699 |
买入 |
| 09:31:25 |
8.23 |
181 |
12880 |
卖出 |
| 09:31:28 |
8.23 |
62 |
12942 |
卖出 |
| 09:31:31 |
8.24 |
50 |
12992 |
卖出 |
| 09:31:34 |
8.24 |
115 |
13107 |
买入 |
| 09:31:37 |
8.24 |
206 |
13313 |
卖出 |
| 09:31:40 |
8.24 |
11 |
13324 |
买入 |
| 09:31:43 |
8.24 |
257 |
13581 |
买入 |
| 09:31:46 |
8.24 |
115 |
13696 |
买入 |
| 09:31:49 |
8.24 |
1045 |
14741 |
买入 |
| 09:31:52 |
8.25 |
1031 |
15772 |
买入 |
| 09:31:55 |
8.25 |
180 |
15952 |
买入 |
| 09:31:58 |
8.25 |
124 |
16076 |
买入 |
| 09:32:01 |
8.24 |
556 |
16632 |
卖出 |
| 09:32:04 |
8.25 |
186 |
16818 |
买入 |
| 09:32:07 |
8.25 |
105 |
16923 |
买入 |
| 09:32:10 |
8.26 |
151 |
17074 |
买入 |
| 09:32:13 |
8.26 |
396 |
17470 |
买入 |
| 09:32:16 |
8.27 |
126 |
17596 |
买入 |
| 09:32:19 |
8.27 |
114 |
17710 |
卖出 |
| 09:32:22 |
8.26 |
10 |
17720 |
卖出 |
| 09:32:25 |
8.26 |
158 |
17878 |
卖出 |
| 09:32:28 |
8.26 |
14 |
17892 |
买入 |
| 09:32:31 |
8.25 |
11 |
17903 |
卖出 |
| 09:32:34 |
8.26 |
70 |
17973 |
买入 |
| 09:32:37 |
8.25 |
274 |
18247 |
卖出 |
| 09:32:40 |
8.25 |
321 |
18568 |
买入 |
| 09:32:43 |
8.24 |
243 |
18811 |
卖出 |
| 09:32:46 |
8.24 |
91 |
18902 |
买入 |
| 09:32:49 |
8.24 |
35 |
18937 |
卖出 |
| 09:32:52 |
8.25 |
2 |
18939 |
买入 |
| 09:32:55 |
8.24 |
3 |
18942 |
卖出 |
| 09:32:58 |
8.24 |
6 |
18948 |
卖出 |
| 09:33:01 |
8.25 |
915 |
19863 |
买入 |
| 09:33:04 |
8.27 |
530 |
20393 |
买入 |
| 09:33:07 |
8.28 |
155 |
20548 |
买入 |
| 09:33:10 |
8.27 |
301 |
20849 |
卖出 |
| 09:33:13 |
8.27 |
73 |
20922 |
买入 |
| 09:33:16 |
8.27 |
93 |
21015 |
卖出 |
| 09:33:19 |
8.27 |
105 |
21120 |
买入 |
| 09:33:22 |
8.27 |
45 |
21165 |
买入 |
| 09:33:25 |
8.27 |
113 |
21278 |
买入 |
| 09:33:28 |
8.27 |
27 |
21305 |
卖出 |
| 09:33:31 |
8.28 |
213 |
21518 |
买入 |
| 09:33:34 |
8.28 |
43 |
21561 |
买入 |
| 09:33:37 |
8.27 |
82 |
21643 |
卖出 |
| 09:33:40 |
8.27 |
49 |
21692 |
卖出 |
| 09:33:43 |
8.27 |
33 |
21725 |
卖出 |
| 09:33:46 |
8.28 |
16 |
21741 |
买入 |
| 09:33:49 |
8.28 |
108 |
21849 |
买入 |
| 09:33:52 |
8.28 |
14 |
21863 |
买入 |
| 09:33:55 |
8.28 |
205 |
22068 |
买入 |
| 09:33:58 |
8.28 |
33 |
22101 |
买入 |
| 09:34:01 |
8.28 |
20 |
22121 |
买入 |
| 09:34:04 |
8.27 |
34 |
22155 |
卖出 |
| 09:34:07 |
8.27 |
67 |
22222 |
卖出 |
| 09:34:10 |
8.27 |
4 |
22226 |
卖出 |
| 09:34:13 |
8.27 |
101 |
22327 |
卖出 |
| 09:34:16 |
8.28 |
47 |
22374 |
买入 |
| 09:34:19 |
8.27 |
19 |
22393 |
卖出 |
| 09:34:22 |
8.26 |
100 |
22493 |
卖出 |
| 09:34:25 |
8.27 |
7 |
22500 |
买入 |
| 09:34:28 |
8.26 |
44 |
22544 |
卖出 |
| 09:34:31 |
8.26 |
137 |
22681 |
卖出 |
| 09:34:34 |
8.26 |
9 |
22690 |
卖出 |
| 09:34:37 |
8.26 |
22 |
22712 |
卖出 |
| 09:34:40 |
8.26 |
110 |
22822 |
卖出 |
| 09:34:43 |
8.26 |
27 |
22849 |
买入 |
| 09:34:46 |
8.26 |
333 |
23182 |
买入 |
| 09:34:49 |
8.27 |
142 |
23324 |
买入 |
| 09:34:52 |
8.27 |
17 |
23341 |
买入 |
| 09:34:55 |
8.26 |
5 |
23346 |
卖出 |
| 09:34:58 |
8.27 |
41 |
23387 |
买入 |
| 09:35:01 |
8.26 |
52 |
23439 |
卖出 |
| 09:35:04 |
8.27 |
554 |
23993 |
买入 |
| 09:35:07 |
8.27 |
63 |
24056 |
卖出 |
| 09:35:10 |
8.26 |
165 |
24221 |
卖出 |
| 09:35:13 |
8.27 |
32 |
24253 |
买入 |
| 09:35:16 |
8.27 |
39 |
24292 |
买入 |
| 09:35:19 |
8.27 |
120 |
24412 |
卖出 |
| 09:35:22 |
8.27 |
6 |
24418 |
卖出 |
| 09:35:25 |
8.27 |
67 |
24485 |
卖出 |
| 09:35:28 |
8.27 |
12 |
24497 |
卖出 |
| 09:35:31 |
8.27 |
34 |
24531 |
卖出 |
| 09:35:34 |
8.27 |
76 |
24607 |
买入 |
| 09:35:37 |
8.27 |
70 |
24677 |
买入 |
| 09:35:40 |
8.27 |
65 |
24742 |
买入 |
| 09:35:43 |
8.27 |
27 |
24769 |
卖出 |
| 09:35:46 |
8.27 |
177 |
24946 |
卖出 |
| 09:35:49 |
8.27 |
35 |
24981 |
买入 |
| 09:35:52 |
8.26 |
52 |
25033 |
卖出 |
| 09:35:55 |
8.27 |
3 |
25036 |
买入 |
| 09:35:58 |
8.27 |
50 |
25086 |
买入 |
| 09:36:01 |
8.27 |
51 |
25137 |
买入 |
| 09:36:04 |
8.27 |
75 |
25212 |
买入 |
| 09:36:07 |
8.27 |
38 |
25250 |
买入 |
| 09:36:10 |
8.27 |
51 |
25301 |
买入 |
| 09:36:13 |
8.27 |
40 |
25341 |
买入 |
| 09:36:16 |
8.27 |
235 |
25576 |
买入 |
| 09:36:19 |
8.27 |
237 |
25813 |
买入 |
| 09:36:22 |
8.27 |
19 |
25832 |
买入 |
| 09:36:25 |
8.28 |
18 |
25850 |
买入 |
| 09:36:28 |
8.28 |
31 |
25881 |
买入 |
| 09:36:31 |
8.28 |
24 |
25905 |
买入 |
| 09:36:34 |
8.28 |
16 |
25921 |
买入 |
| 09:36:37 |
8.28 |
62 |
25983 |
买入 |
| 09:36:40 |
8.28 |
33 |
26016 |
买入 |
| 09:36:43 |
8.28 |
14 |
26030 |
买入 |
| 09:36:46 |
8.28 |
59 |
26089 |
买入 |
| 09:36:49 |
8.28 |
573 |
26662 |
买入 |
| 09:36:52 |
8.29 |
704 |
27366 |
买入 |
| 09:36:55 |
8.3 |
60 |
27426 |
买入 |
| 09:36:58 |
8.3 |
157 |
27583 |
买入 |
| 09:37:01 |
8.29 |
59 |
27642 |
卖出 |
| 09:37:04 |
8.3 |
104 |
27746 |
买入 |
| 09:37:07 |
8.29 |
19 |
27765 |
卖出 |
| 09:37:10 |
8.28 |
259 |
28024 |
卖出 |
| 09:37:13 |
8.28 |
6 |
28030 |
卖出 |
| 09:37:16 |
8.29 |
34 |
28064 |
买入 |
| 09:37:19 |
8.29 |
87 |
28151 |
买入 |
| 09:37:22 |
8.29 |
69 |
28220 |
买入 |
| 09:37:25 |
8.29 |
6 |
28226 |
买入 |
| 09:37:31 |
8.29 |
56 |
28282 |
买入 |
| 09:37:34 |
8.29 |
7 |
28289 |
买入 |
| 09:37:37 |
8.29 |
7 |
28296 |
买入 |
| 09:37:40 |
8.29 |
45 |
28341 |
买入 |
| 09:37:43 |
8.28 |
86 |
28427 |
卖出 |
| 09:37:46 |
8.28 |
197 |
28624 |
卖出 |
| 09:37:49 |
8.29 |
368 |
28992 |
买入 |
| 09:37:52 |
8.29 |
231 |
29223 |
买入 |
| 09:37:55 |
8.29 |
13 |
29236 |
买入 |
| 09:37:58 |
8.3 |
28 |
29264 |
买入 |
| 09:38:01 |
8.3 |
4 |
29268 |
买入 |
| 09:38:04 |
8.3 |
141 |
29409 |
买入 |
| 09:38:07 |
8.3 |
51 |
29460 |
买入 |
| 09:38:10 |
8.3 |
19 |
29479 |
买入 |
| 09:38:13 |
8.29 |
22 |
29501 |
卖出 |
| 09:38:16 |
8.3 |
5 |
29506 |
买入 |
| 09:38:19 |
8.29 |
57 |
29563 |
卖出 |
| 09:38:22 |
8.29 |
599 |
30162 |
卖出 |
| 09:38:25 |
8.28 |
107 |
30269 |
卖出 |
| 09:38:28 |
8.29 |
176 |
30445 |
买入 |
| 09:38:34 |
8.28 |
19 |
30464 |
卖出 |
| 09:38:37 |
8.29 |
13 |
30477 |
买入 |
| 09:38:40 |
8.28 |
152 |
30629 |
卖出 |
| 09:38:43 |
8.28 |
28 |
30657 |
卖出 |
| 09:38:49 |
8.28 |
20 |
30677 |
卖出 |
| 09:38:52 |
8.28 |
89 |
30766 |
卖出 |
| 09:38:55 |
8.29 |
37 |
30803 |
买入 |
| 09:38:58 |
8.28 |
24 |
30827 |
卖出 |
| 09:39:01 |
8.28 |
158 |
30985 |
卖出 |
| 09:39:04 |
8.28 |
22 |
31007 |
买入 |
| 09:39:07 |
8.29 |
234 |
31241 |
买入 |
| 09:39:10 |
8.3 |
358 |
31599 |
买入 |
| 09:39:13 |
8.29 |
9 |
31608 |
卖出 |
| 09:39:16 |
8.3 |
195 |
31803 |
买入 |
| 09:39:19 |
8.29 |
32 |
31835 |
卖出 |
| 09:39:25 |
8.29 |
30 |
31865 |
卖出 |
| 09:39:28 |
8.29 |
24 |
31889 |
卖出 |
| 09:39:31 |
8.29 |
64 |
31953 |
卖出 |
| 09:39:34 |
8.28 |
135 |
32088 |
卖出 |
| 09:39:37 |
8.28 |
46 |
32134 |
卖出 |
| 09:39:40 |
8.29 |
5 |
32139 |
买入 |
| 09:39:43 |
8.28 |
6 |
32145 |
卖出 |
| 09:39:46 |
8.29 |
97 |
32242 |
买入 |
| 09:39:49 |
8.28 |
10 |
32252 |
卖出 |
| 09:39:52 |
8.28 |
65 |
32317 |
卖出 |
| 09:39:55 |
8.28 |
42 |
32359 |
卖出 |
| 09:39:58 |
8.28 |
166 |
32525 |
卖出 |
| 09:40:01 |
8.28 |
358 |
32883 |
买入 |
| 09:40:04 |
8.29 |
26 |
32909 |
买入 |
| 09:40:07 |
8.29 |
11 |
32920 |
买入 |
| 09:40:10 |
8.29 |
45 |
32965 |
买入 |
| 09:40:13 |
8.28 |
10 |
32975 |
卖出 |
| 09:40:16 |
8.29 |
51 |
33026 |
买入 |
| 09:40:19 |
8.28 |
2 |
33028 |
卖出 |
| 09:40:22 |
8.29 |
22 |
33050 |
买入 |
| 09:40:25 |
8.29 |
171 |
33221 |
买入 |
| 09:40:28 |
8.28 |
178 |
33399 |
卖出 |
| 09:40:31 |
8.28 |
64 |
33463 |
卖出 |
| 09:40:34 |
8.29 |
56 |
33519 |
买入 |
| 09:40:37 |
8.29 |
166 |
33685 |
买入 |
| 09:40:40 |
8.28 |
13 |
33698 |
卖出 |
| 09:40:43 |
8.29 |
23 |
33721 |
买入 |
| 09:40:46 |
8.29 |
30 |
33751 |
买入 |
| 09:40:49 |
8.29 |
47 |
33798 |
买入 |
| 09:40:52 |
8.29 |
373 |
34171 |
买入 |
| 09:40:55 |
8.3 |
299 |
34470 |
买入 |
| 09:40:58 |
8.29 |
70 |
34540 |
卖出 |
| 09:41:01 |
8.3 |
28 |
34568 |
买入 |
| 09:41:04 |
8.3 |
15 |
34583 |
买入 |
| 09:41:07 |
8.29 |
23 |
34606 |
卖出 |
| 09:41:10 |
8.3 |
22 |
34628 |
买入 |
| 09:41:13 |
8.3 |
194 |
34822 |
买入 |
| 09:41:16 |
8.3 |
130 |
34952 |
买入 |
| 09:41:19 |
8.29 |
59 |
35011 |
卖出 |
| 09:41:22 |
8.3 |
22 |
35033 |
买入 |
| 09:41:25 |
8.3 |
45 |
35078 |
买入 |
| 09:41:28 |
8.3 |
22 |
35100 |
买入 |
| 09:41:31 |
8.3 |
66 |
35166 |
买入 |
| 09:41:34 |
8.3 |
25 |
35191 |
买入 |
| 09:41:37 |
8.3 |
75 |
35266 |
买入 |
| 09:41:40 |
8.3 |
12 |
35278 |
买入 |
| 09:41:43 |
8.3 |
26 |
35304 |
买入 |
| 09:41:46 |
8.3 |
41 |
35345 |
买入 |
| 09:41:49 |
8.3 |
26 |
35371 |
买入 |
| 09:41:52 |
8.29 |
12 |
35383 |
卖出 |
| 09:41:55 |
8.3 |
22 |
35405 |
买入 |
| 09:41:58 |
8.29 |
18 |
35423 |
卖出 |
| 09:42:01 |
8.3 |
20 |
35443 |
买入 |
| 09:42:04 |
8.3 |
56 |
35499 |
买入 |
| 09:42:07 |
8.3 |
118 |
35617 |
买入 |
| 09:42:10 |
8.3 |
47 |
35664 |
买入 |
| 09:42:13 |
8.3 |
160 |
35824 |
买入 |
| 09:42:16 |
8.3 |
19 |
35843 |
买入 |
| 09:42:19 |
8.3 |
91 |
35934 |
买入 |
| 09:42:22 |
8.3 |
8 |
35942 |
买入 |
| 09:42:25 |
8.29 |
54 |
35996 |
卖出 |
| 09:42:28 |
8.29 |
201 |
36197 |
卖出 |
| 09:42:31 |
8.29 |
35 |
36232 |
买入 |
| 09:42:37 |
8.28 |
56 |
36288 |
卖出 |
| 09:42:40 |
8.28 |
534 |
36822 |
卖出 |
| 09:42:43 |
8.27 |
32 |
36854 |
卖出 |
| 09:42:46 |
8.28 |
14 |
36868 |
买入 |
| 09:42:49 |
8.27 |
116 |
36984 |
卖出 |
| 09:42:52 |
8.27 |
158 |
37142 |
卖出 |
| 09:42:55 |
8.27 |
24 |
37166 |
买入 |
| 09:42:58 |
8.27 |
13 |
37179 |
买入 |
| 09:43:01 |
8.26 |
8 |
37187 |
卖出 |
| 09:43:04 |
8.27 |
12 |
37199 |
买入 |
| 09:43:07 |
8.26 |
17 |
37216 |
卖出 |
| 09:43:10 |
8.27 |
4 |
37220 |
买入 |
| 09:43:13 |
8.27 |
538 |
37758 |
买入 |
| 09:43:16 |
8.28 |
71 |
37829 |
买入 |
| 09:43:19 |
8.28 |
8 |
37837 |
买入 |
| 09:43:22 |
8.28 |
36 |
37873 |
买入 |
| 09:43:25 |
8.28 |
555 |
38428 |
买入 |
| 09:43:28 |
8.27 |
90 |
38518 |
卖出 |
| 09:43:31 |
8.28 |
99 |
38617 |
卖出 |
| 09:43:34 |
8.28 |
27 |
38644 |
卖出 |
| 09:43:37 |
8.28 |
40 |
38684 |
买入 |
| 09:43:40 |
8.28 |
99 |
38783 |
买入 |
| 09:43:43 |
8.28 |
185 |
38968 |
卖出 |
| 09:43:46 |
8.28 |
1 |
38969 |
买入 |
| 09:43:49 |
8.28 |
49 |
39018 |
买入 |
| 09:43:52 |
8.27 |
3 |
39021 |
卖出 |
| 09:43:55 |
8.28 |
9 |
39030 |
买入 |
| 09:43:58 |
8.28 |
106 |
39136 |
买入 |
| 09:44:01 |
8.3 |
3846 |
42982 |
买入 |
| 09:44:04 |
8.3 |
222 |
43204 |
卖出 |
| 09:44:07 |
8.28 |
323 |
43527 |
卖出 |
| 09:44:10 |
8.29 |
17 |
43544 |
买入 |
| 09:44:13 |
8.29 |
41 |
43585 |
卖出 |
| 09:44:16 |
8.3 |
88 |
43673 |
买入 |
| 09:44:22 |
8.3 |
17 |
43690 |
买入 |
| 09:44:25 |
8.29 |
12 |
43702 |
卖出 |
| 09:44:28 |
8.29 |
21 |
43723 |
卖出 |