东方通信[600776]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.5 |
99 |
99 |
集合竞价 |
| 09:15:12 |
10.76 |
77 |
77 |
集合竞价 |
| 09:15:36 |
10.5 |
100 |
100 |
集合竞价 |
| 09:15:42 |
10.76 |
77 |
77 |
集合竞价 |
| 09:15:48 |
10.5 |
100 |
100 |
集合竞价 |
| 09:15:51 |
10.76 |
77 |
77 |
集合竞价 |
| 09:15:57 |
10.5 |
100 |
100 |
集合竞价 |
| 09:16:00 |
10.75 |
47 |
47 |
集合竞价 |
| 09:16:15 |
10.72 |
47 |
47 |
集合竞价 |
| 09:16:21 |
10.31 |
593 |
593 |
集合竞价 |
| 09:16:27 |
10.49 |
593 |
593 |
集合竞价 |
| 09:16:33 |
10.31 |
593 |
593 |
集合竞价 |
| 09:16:42 |
10.3 |
593 |
593 |
集合竞价 |
| 09:16:45 |
10.31 |
593 |
593 |
集合竞价 |
| 09:17:24 |
10.72 |
47 |
47 |
集合竞价 |
| 09:18:06 |
10.8 |
482 |
482 |
集合竞价 |
| 09:18:12 |
10.72 |
47 |
47 |
集合竞价 |
| 09:20:03 |
10.71 |
47 |
47 |
集合竞价 |
| 09:21:21 |
10.7 |
47 |
47 |
集合竞价 |
| 09:22:15 |
10.69 |
56 |
56 |
集合竞价 |
| 09:24:21 |
10.67 |
56 |
56 |
集合竞价 |
| 09:24:30 |
10.63 |
66 |
66 |
集合竞价 |
| 09:24:33 |
10.65 |
116 |
116 |
集合竞价 |
| 09:24:51 |
10.64 |
117 |
117 |
集合竞价 |
| 09:25:00 |
10.63 |
117 |
117 |
集合竞价 |
| 09:25:04 |
10.63 |
117 |
234 |
买入 |
| 09:30:00 |
10.6 |
33 |
267 |
卖出 |
| 09:30:03 |
10.61 |
690 |
957 |
买入 |
| 09:30:06 |
10.63 |
87 |
1044 |
买入 |
| 09:30:09 |
10.63 |
45 |
1089 |
买入 |
| 09:30:12 |
10.65 |
91 |
1180 |
买入 |
| 09:30:15 |
10.65 |
18 |
1198 |
买入 |
| 09:30:18 |
10.66 |
88 |
1286 |
买入 |
| 09:30:21 |
10.67 |
26 |
1312 |
买入 |
| 09:30:24 |
10.68 |
76 |
1388 |
买入 |
| 09:30:27 |
10.67 |
58 |
1446 |
卖出 |
| 09:30:30 |
10.66 |
79 |
1525 |
卖出 |
| 09:30:33 |
10.68 |
121 |
1646 |
买入 |
| 09:30:36 |
10.68 |
3 |
1649 |
卖出 |
| 09:30:39 |
10.69 |
47 |
1696 |
买入 |
| 09:30:42 |
10.69 |
14 |
1710 |
买入 |
| 09:30:45 |
10.67 |
78 |
1788 |
卖出 |
| 09:30:48 |
10.68 |
22 |
1810 |
买入 |
| 09:30:51 |
10.68 |
101 |
1911 |
卖出 |
| 09:30:54 |
10.69 |
39 |
1950 |
买入 |
| 09:30:57 |
10.68 |
21 |
1971 |
卖出 |
| 09:31:00 |
10.68 |
44 |
2015 |
买入 |
| 09:31:03 |
10.68 |
8 |
2023 |
买入 |
| 09:31:06 |
10.69 |
11 |
2034 |
买入 |
| 09:31:09 |
10.68 |
331 |
2365 |
卖出 |
| 09:31:12 |
10.68 |
64 |
2429 |
买入 |
| 09:31:15 |
10.68 |
73 |
2502 |
买入 |
| 09:31:18 |
10.68 |
280 |
2782 |
买入 |
| 09:31:21 |
10.68 |
12 |
2794 |
卖出 |
| 09:31:24 |
10.68 |
198 |
2992 |
卖出 |
| 09:31:27 |
10.69 |
246 |
3238 |
买入 |
| 09:31:30 |
10.69 |
62 |
3300 |
买入 |
| 09:31:33 |
10.69 |
98 |
3398 |
买入 |
| 09:31:36 |
10.69 |
18 |
3416 |
买入 |
| 09:31:39 |
10.69 |
272 |
3688 |
买入 |
| 09:31:42 |
10.69 |
321 |
4009 |
买入 |
| 09:31:45 |
10.7 |
125 |
4134 |
买入 |
| 09:31:48 |
10.7 |
195 |
4329 |
买入 |
| 09:31:51 |
10.71 |
59 |
4388 |
买入 |
| 09:31:54 |
10.71 |
143 |
4531 |
买入 |
| 09:31:57 |
10.71 |
18 |
4549 |
买入 |
| 09:32:00 |
10.71 |
26 |
4575 |
买入 |
| 09:32:03 |
10.71 |
45 |
4620 |
买入 |
| 09:32:06 |
10.71 |
47 |
4667 |
买入 |
| 09:32:09 |
10.71 |
66 |
4733 |
买入 |
| 09:32:12 |
10.72 |
14 |
4747 |
买入 |
| 09:32:15 |
10.72 |
116 |
4863 |
买入 |
| 09:32:18 |
10.72 |
31 |
4894 |
买入 |
| 09:32:21 |
10.72 |
165 |
5059 |
买入 |
| 09:32:24 |
10.71 |
14 |
5073 |
卖出 |
| 09:32:27 |
10.71 |
12 |
5085 |
卖出 |
| 09:32:30 |
10.72 |
140 |
5225 |
买入 |
| 09:32:33 |
10.72 |
135 |
5360 |
买入 |
| 09:32:36 |
10.73 |
27 |
5387 |
买入 |
| 09:32:39 |
10.73 |
78 |
5465 |
买入 |
| 09:32:42 |
10.73 |
82 |
5547 |
买入 |
| 09:32:45 |
10.73 |
58 |
5605 |
买入 |
| 09:32:48 |
10.73 |
19 |
5624 |
买入 |
| 09:32:51 |
10.73 |
45 |
5669 |
买入 |
| 09:32:54 |
10.72 |
29 |
5698 |
卖出 |
| 09:32:57 |
10.72 |
9 |
5707 |
卖出 |
| 09:33:00 |
10.73 |
113 |
5820 |
买入 |
| 09:33:03 |
10.74 |
222 |
6042 |
买入 |
| 09:33:06 |
10.75 |
203 |
6245 |
买入 |
| 09:33:09 |
10.75 |
492 |
6737 |
买入 |
| 09:33:12 |
10.76 |
94 |
6831 |
买入 |
| 09:33:15 |
10.75 |
1 |
6832 |
卖出 |
| 09:33:18 |
10.75 |
56 |
6888 |
卖出 |
| 09:33:21 |
10.76 |
22 |
6910 |
买入 |
| 09:33:24 |
10.75 |
41 |
6951 |
卖出 |
| 09:33:27 |
10.76 |
68 |
7019 |
买入 |
| 09:33:30 |
10.75 |
31 |
7050 |
卖出 |
| 09:33:33 |
10.76 |
46 |
7096 |
买入 |
| 09:33:36 |
10.75 |
67 |
7163 |
卖出 |
| 09:33:39 |
10.75 |
153 |
7316 |
卖出 |
| 09:33:42 |
10.73 |
377 |
7693 |
卖出 |
| 09:33:45 |
10.75 |
8 |
7701 |
买入 |
| 09:33:48 |
10.75 |
11 |
7712 |
买入 |
| 09:33:51 |
10.75 |
771 |
8483 |
买入 |
| 09:33:54 |
10.75 |
75 |
8558 |
卖出 |
| 09:33:57 |
10.75 |
22 |
8580 |
卖出 |
| 09:34:00 |
10.75 |
143 |
8723 |
买入 |
| 09:34:03 |
10.76 |
50 |
8773 |
买入 |
| 09:34:06 |
10.76 |
151 |
8924 |
买入 |
| 09:34:09 |
10.75 |
79 |
9003 |
卖出 |
| 09:34:12 |
10.75 |
143 |
9146 |
卖出 |
| 09:34:15 |
10.75 |
6 |
9152 |
买入 |
| 09:34:18 |
10.75 |
10 |
9162 |
买入 |
| 09:34:21 |
10.75 |
13 |
9175 |
买入 |
| 09:34:24 |
10.74 |
117 |
9292 |
卖出 |
| 09:34:30 |
10.73 |
3 |
9295 |
卖出 |
| 09:34:33 |
10.73 |
167 |
9462 |
卖出 |
| 09:34:36 |
10.74 |
157 |
9619 |
买入 |
| 09:34:42 |
10.74 |
10 |
9629 |
买入 |
| 09:34:45 |
10.73 |
22 |
9651 |
卖出 |
| 09:34:48 |
10.74 |
211 |
9862 |
买入 |
| 09:34:51 |
10.73 |
21 |
9883 |
卖出 |
| 09:34:57 |
10.73 |
14 |
9897 |
买入 |
| 09:35:00 |
10.72 |
8 |
9905 |
卖出 |
| 09:35:03 |
10.72 |
58 |
9963 |
卖出 |
| 09:35:06 |
10.73 |
161 |
10124 |
买入 |
| 09:35:09 |
10.73 |
20 |
10144 |
买入 |
| 09:35:12 |
10.73 |
8 |
10152 |
买入 |
| 09:35:15 |
10.74 |
34 |
10186 |
买入 |
| 09:35:18 |
10.74 |
10 |
10196 |
买入 |
| 09:35:21 |
10.74 |
19 |
10215 |
买入 |
| 09:35:24 |
10.73 |
6 |
10221 |
卖出 |
| 09:35:27 |
10.73 |
41 |
10262 |
卖出 |
| 09:35:30 |
10.72 |
77 |
10339 |
卖出 |
| 09:35:33 |
10.73 |
100 |
10439 |
买入 |
| 09:35:39 |
10.73 |
30 |
10469 |
买入 |
| 09:35:45 |
10.72 |
8 |
10477 |
卖出 |
| 09:35:48 |
10.72 |
19 |
10496 |
卖出 |
| 09:35:51 |
10.7 |
113 |
10609 |
卖出 |
| 09:35:54 |
10.71 |
4 |
10613 |
买入 |
| 09:35:57 |
10.71 |
1 |
10614 |
买入 |
| 09:36:00 |
10.71 |
6 |
10620 |
买入 |
| 09:36:03 |
10.7 |
12 |
10632 |
卖出 |
| 09:36:06 |
10.7 |
7 |
10639 |
卖出 |
| 09:36:09 |
10.7 |
7 |
10646 |
卖出 |
| 09:36:12 |
10.7 |
95 |
10741 |
卖出 |
| 09:36:15 |
10.69 |
305 |
11046 |
卖出 |
| 09:36:18 |
10.69 |
34 |
11080 |
买入 |
| 09:36:21 |
10.68 |
125 |
11205 |
卖出 |
| 09:36:24 |
10.67 |
8 |
11213 |
卖出 |
| 09:36:27 |
10.67 |
6 |
11219 |
卖出 |
| 09:36:42 |
10.66 |
5 |
11224 |
卖出 |
| 09:36:45 |
10.67 |
138 |
11362 |
买入 |
| 09:36:51 |
10.67 |
21 |
11383 |
卖出 |
| 09:36:57 |
10.68 |
10 |
11393 |
卖出 |
| 09:37:00 |
10.68 |
2 |
11395 |
卖出 |
| 09:37:03 |
10.69 |
36 |
11431 |
买入 |
| 09:37:06 |
10.68 |
9 |
11440 |
卖出 |
| 09:37:09 |
10.68 |
3 |
11443 |
卖出 |
| 09:37:15 |
10.69 |
15 |
11458 |
卖出 |
| 09:37:18 |
10.7 |
6 |
11464 |
买入 |
| 09:37:24 |
10.69 |
2 |
11466 |
卖出 |
| 09:37:27 |
10.71 |
43 |
11509 |
买入 |
| 09:37:36 |
10.69 |
58 |
11567 |
卖出 |
| 09:37:39 |
10.69 |
17 |
11584 |
卖出 |
| 09:37:42 |
10.7 |
3 |
11587 |
买入 |
| 09:37:48 |
10.71 |
10 |
11597 |
买入 |
| 09:37:51 |
10.7 |
36 |
11633 |
买入 |
| 09:37:54 |
10.69 |
24 |
11657 |
卖出 |
| 09:37:57 |
10.7 |
188 |
11845 |
买入 |
| 09:38:00 |
10.69 |
130 |
11975 |
卖出 |
| 09:38:06 |
10.68 |
11 |
11986 |
卖出 |
| 09:38:09 |
10.69 |
4 |
11990 |
买入 |
| 09:38:12 |
10.69 |
2 |
11992 |
买入 |
| 09:38:18 |
10.69 |
7 |
11999 |
买入 |
| 09:38:21 |
10.68 |
93 |
12092 |
卖出 |
| 09:38:24 |
10.69 |
105 |
12197 |
买入 |
| 09:38:27 |
10.67 |
123 |
12320 |
卖出 |
| 09:38:30 |
10.67 |
46 |
12366 |
卖出 |
| 09:38:33 |
10.67 |
10 |
12376 |
买入 |
| 09:38:36 |
10.67 |
32 |
12408 |
买入 |
| 09:38:39 |
10.67 |
10 |
12418 |
卖出 |
| 09:38:42 |
10.66 |
85 |
12503 |
卖出 |
| 09:38:45 |
10.66 |
122 |
12625 |
卖出 |
| 09:38:51 |
10.65 |
53 |
12678 |
卖出 |
| 09:38:57 |
10.65 |
6 |
12684 |
卖出 |
| 09:39:00 |
10.65 |
1 |
12685 |
卖出 |
| 09:39:03 |
10.65 |
3 |
12688 |
卖出 |
| 09:39:06 |
10.65 |
11 |
12699 |
卖出 |
| 09:39:09 |
10.65 |
40 |
12739 |
卖出 |
| 09:39:12 |
10.65 |
3 |
12742 |
卖出 |
| 09:39:15 |
10.65 |
13 |
12755 |
卖出 |
| 09:39:18 |
10.65 |
5 |
12760 |
卖出 |
| 09:39:21 |
10.66 |
21 |
12781 |
买入 |
| 09:39:30 |
10.66 |
17 |
12798 |
买入 |
| 09:39:51 |
10.66 |
10 |
12808 |
卖出 |
| 09:39:54 |
10.66 |
39 |
12847 |
卖出 |
| 09:39:57 |
10.66 |
14 |
12861 |
买入 |
| 09:40:00 |
10.66 |
19 |
12880 |
买入 |
| 09:40:03 |
10.65 |
2 |
12882 |
卖出 |
| 09:40:06 |
10.65 |
13 |
12895 |
卖出 |
| 09:40:12 |
10.62 |
717 |
13612 |
卖出 |
| 09:40:15 |
10.63 |
57 |
13669 |
买入 |
| 09:40:18 |
10.64 |
9 |
13678 |
买入 |
| 09:40:21 |
10.64 |
61 |
13739 |
买入 |
| 09:40:24 |
10.64 |
2 |
13741 |
买入 |
| 09:40:30 |
10.63 |
2 |
13743 |
卖出 |
| 09:40:36 |
10.65 |
10 |
13753 |
买入 |
| 09:40:42 |
10.63 |
2 |
13755 |
卖出 |
| 09:40:45 |
10.63 |
1 |
13756 |
卖出 |
| 09:40:54 |
10.63 |
4 |
13760 |
卖出 |
| 09:40:57 |
10.65 |
100 |
13860 |
买入 |
| 09:41:03 |
10.64 |
30 |
13890 |
卖出 |
| 09:41:06 |
10.64 |
26 |
13916 |
买入 |
| 09:41:12 |
10.63 |
67 |
13983 |
卖出 |
| 09:41:15 |
10.63 |
12 |
13995 |
卖出 |
| 09:41:18 |
10.64 |
7 |
14002 |
买入 |
| 09:41:24 |
10.64 |
88 |
14090 |
卖出 |
| 09:41:27 |
10.64 |
3 |
14093 |
买入 |
| 09:41:30 |
10.64 |
3 |
14096 |
买入 |
| 09:41:33 |
10.63 |
27 |
14123 |
卖出 |
| 09:41:39 |
10.63 |
3 |
14126 |
卖出 |
| 09:41:42 |
10.62 |
125 |
14251 |
卖出 |
| 09:41:45 |
10.63 |
5 |
14256 |
买入 |
| 09:41:51 |
10.63 |
7 |
14263 |
买入 |
| 09:41:57 |
10.62 |
1 |
14264 |
卖出 |
| 09:42:00 |
10.62 |
111 |
14375 |
卖出 |
| 09:42:03 |
10.62 |
1 |
14376 |
卖出 |
| 09:42:06 |
10.62 |
171 |
14547 |
卖出 |
| 09:42:09 |
10.61 |
43 |
14590 |
卖出 |
| 09:42:12 |
10.62 |
8 |
14598 |
买入 |
| 09:42:15 |
10.62 |
5 |
14603 |
买入 |
| 09:42:24 |
10.61 |
1 |
14604 |
卖出 |
| 09:42:27 |
10.61 |
342 |
14946 |
卖出 |
| 09:42:30 |
10.6 |
40 |
14986 |
卖出 |
| 09:42:36 |
10.6 |
52 |
15038 |
卖出 |
| 09:42:42 |
10.6 |
1 |
15039 |
卖出 |
| 09:42:45 |
10.61 |
22 |
15061 |
买入 |
| 09:42:48 |
10.61 |
4 |
15065 |
买入 |
| 09:42:54 |
10.61 |
36 |
15101 |
买入 |
| 09:42:57 |
10.61 |
11 |
15112 |
买入 |
| 09:43:00 |
10.61 |
3 |
15115 |
买入 |
| 09:43:03 |
10.61 |
3 |
15118 |
买入 |
| 09:43:06 |
10.61 |
85 |
15203 |
买入 |
| 09:43:09 |
10.6 |
18 |
15221 |
卖出 |
| 09:43:12 |
10.6 |
105 |
15326 |
卖出 |
| 09:43:15 |
10.61 |
67 |
15393 |
买入 |
| 09:43:18 |
10.6 |
133 |
15526 |
卖出 |
| 09:43:21 |
10.61 |
4 |
15530 |
买入 |
| 09:43:24 |
10.61 |
7 |
15537 |
买入 |
| 09:43:27 |
10.62 |
25 |
15562 |
买入 |
| 09:43:36 |
10.61 |
1 |
15563 |
卖出 |
| 09:43:39 |
10.62 |
7 |
15570 |
买入 |
| 09:43:42 |
10.62 |
5 |
15575 |
买入 |
| 09:43:48 |
10.62 |
1 |
15576 |
买入 |
| 09:43:51 |
10.62 |
5 |
15581 |
买入 |
| 09:44:00 |
10.62 |
9 |
15590 |
买入 |
| 09:44:03 |
10.62 |
8 |
15598 |
买入 |
| 09:44:06 |
10.62 |
2 |
15600 |
买入 |
| 09:44:09 |
10.62 |
20 |
15620 |
买入 |
| 09:44:12 |
10.61 |
16 |
15636 |
卖出 |
| 09:44:15 |
10.61 |
4 |
15640 |
卖出 |
| 09:44:18 |
10.62 |
5 |
15645 |
买入 |
| 09:44:24 |
10.62 |
35 |
15680 |
买入 |
| 09:44:27 |
10.62 |
22 |
15702 |
卖出 |
| 09:44:30 |
10.61 |
9 |
15711 |
卖出 |
| 09:44:33 |
10.61 |
2 |
15713 |
卖出 |
| 09:44:39 |
10.62 |
20 |
15733 |
买入 |
| 09:44:48 |
10.62 |
10 |
15743 |
买入 |
| 09:44:54 |
10.61 |
20 |
15763 |
卖出 |
| 09:44:57 |
10.61 |
137 |
15900 |
卖出 |
| 09:45:00 |
10.6 |
4 |
15904 |
卖出 |
| 09:45:03 |
10.6 |
15 |
15919 |
卖出 |
| 09:45:06 |
10.6 |
2 |
15921 |
卖出 |
| 09:45:09 |
10.6 |
8 |
15929 |
卖出 |
| 09:45:12 |
10.6 |
43 |
15972 |
卖出 |
| 09:45:15 |
10.6 |
34 |
16006 |
卖出 |
| 09:45:18 |
10.61 |
1 |
16007 |
买入 |
| 09:45:21 |
10.6 |
2 |
16009 |
卖出 |
| 09:45:30 |
10.6 |
10 |
16019 |
卖出 |
| 09:45:33 |
10.6 |
10 |
16029 |
卖出 |
| 09:45:36 |
10.61 |
51 |
16080 |
买入 |
| 09:45:45 |
10.61 |
88 |
16168 |
买入 |
| 09:45:48 |
10.62 |
3 |
16171 |
买入 |
| 09:45:51 |
10.62 |
9 |
16180 |
买入 |
| 09:45:54 |
10.62 |
1 |
16181 |
买入 |
| 09:46:03 |
10.61 |
20 |
16201 |
卖出 |
| 09:46:06 |
10.61 |
16 |
16217 |
卖出 |
| 09:46:09 |
10.61 |
115 |
16332 |
卖出 |
| 09:46:12 |
10.61 |
20 |
16352 |
买入 |
| 09:46:15 |
10.6 |
1 |
16353 |
卖出 |
| 09:46:18 |
10.6 |
40 |
16393 |
卖出 |
| 09:46:21 |
10.61 |
1 |
16394 |
买入 |
| 09:46:27 |
10.6 |
15 |
16409 |
卖出 |
| 09:46:30 |
10.6 |
2 |
16411 |
卖出 |
| 09:46:36 |
10.61 |
5 |
16416 |
买入 |
| 09:46:42 |
10.6 |
11 |
16427 |
卖出 |
| 09:46:48 |
10.61 |
22 |
16449 |
买入 |
| 09:46:51 |
10.6 |
16 |
16465 |
卖出 |
| 09:47:00 |
10.61 |
23 |
16488 |
买入 |