东尼电子[603595]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
29.9 |
2 |
2 |
集合竞价 |
| 09:16:53 |
29.3 |
2 |
2 |
集合竞价 |
| 09:18:17 |
29.45 |
2 |
2 |
集合竞价 |
| 09:18:29 |
29.3 |
2 |
2 |
集合竞价 |
| 09:20:11 |
29.45 |
2 |
2 |
集合竞价 |
| 09:20:41 |
29.74 |
2 |
2 |
集合竞价 |
| 09:20:53 |
30.02 |
2 |
2 |
集合竞价 |
| 09:21:35 |
29.5 |
2 |
2 |
集合竞价 |
| 09:22:20 |
30.02 |
2 |
2 |
集合竞价 |
| 09:22:44 |
29.5 |
2 |
2 |
集合竞价 |
| 09:24:20 |
29.51 |
2 |
2 |
集合竞价 |
| 09:24:29 |
30.02 |
6 |
6 |
集合竞价 |
| 09:24:59 |
29.84 |
6 |
6 |
集合竞价 |
| 09:25:03 |
29.84 |
6 |
12 |
买入 |
| 09:30:02 |
29.51 |
4 |
16 |
卖出 |
| 09:30:06 |
29.88 |
7 |
23 |
买入 |
| 09:30:09 |
29.76 |
39 |
62 |
卖出 |
| 09:30:12 |
29.68 |
10 |
72 |
卖出 |
| 09:30:15 |
29.68 |
2 |
74 |
买入 |
| 09:30:18 |
29.52 |
2 |
76 |
卖出 |
| 09:30:20 |
29.52 |
6 |
82 |
卖出 |
| 09:30:23 |
29.52 |
74 |
156 |
买入 |
| 09:30:26 |
29.52 |
24 |
180 |
卖出 |
| 09:30:29 |
29.5 |
27 |
207 |
卖出 |
| 09:30:32 |
29.5 |
23 |
230 |
卖出 |
| 09:30:35 |
29.5 |
6 |
236 |
卖出 |
| 09:30:38 |
29.55 |
3 |
239 |
买入 |
| 09:30:41 |
29.52 |
8 |
247 |
卖出 |
| 09:30:44 |
29.52 |
18 |
265 |
卖出 |
| 09:30:47 |
29.53 |
7 |
272 |
买入 |
| 09:30:50 |
29.53 |
5 |
277 |
卖出 |
| 09:30:53 |
29.56 |
12 |
289 |
买入 |
| 09:30:56 |
29.52 |
4 |
293 |
卖出 |
| 09:30:59 |
29.57 |
7 |
300 |
买入 |
| 09:31:02 |
29.54 |
13 |
313 |
卖出 |
| 09:31:05 |
29.62 |
4 |
317 |
买入 |
| 09:31:08 |
29.61 |
12 |
329 |
卖出 |
| 09:31:11 |
29.59 |
4 |
333 |
卖出 |
| 09:31:14 |
29.59 |
3 |
336 |
卖出 |
| 09:31:17 |
29.62 |
5 |
341 |
买入 |
| 09:31:20 |
29.75 |
53 |
394 |
买入 |
| 09:31:23 |
29.63 |
31 |
425 |
卖出 |
| 09:31:26 |
29.63 |
3 |
428 |
买入 |
| 09:31:29 |
29.75 |
42 |
470 |
买入 |
| 09:31:32 |
29.76 |
5 |
475 |
买入 |
| 09:31:35 |
29.63 |
60 |
535 |
卖出 |
| 09:31:38 |
29.75 |
18 |
553 |
买入 |
| 09:31:41 |
29.75 |
10 |
563 |
买入 |
| 09:31:44 |
29.84 |
5 |
568 |
买入 |
| 09:31:47 |
29.84 |
7 |
575 |
买入 |
| 09:31:50 |
29.86 |
3 |
578 |
买入 |
| 09:31:53 |
29.88 |
6 |
584 |
买入 |
| 09:31:56 |
29.89 |
4 |
588 |
买入 |
| 09:31:59 |
29.93 |
46 |
634 |
买入 |
| 09:32:05 |
29.93 |
19 |
653 |
买入 |
| 09:32:17 |
29.93 |
4 |
657 |
买入 |
| 09:32:20 |
29.96 |
5 |
662 |
买入 |
| 09:32:23 |
29.96 |
1 |
663 |
买入 |
| 09:32:26 |
29.96 |
2 |
665 |
买入 |
| 09:32:29 |
29.96 |
1 |
666 |
买入 |
| 09:32:32 |
29.95 |
25 |
691 |
卖出 |
| 09:32:35 |
29.93 |
12 |
703 |
卖出 |
| 09:32:44 |
29.87 |
1 |
704 |
买入 |
| 09:32:47 |
29.85 |
1 |
705 |
买入 |
| 09:32:50 |
29.87 |
2 |
707 |
买入 |
| 09:32:53 |
29.84 |
3 |
710 |
卖出 |
| 09:33:05 |
29.84 |
8 |
718 |
卖出 |
| 09:33:08 |
29.87 |
12 |
730 |
买入 |
| 09:33:11 |
29.89 |
1 |
731 |
买入 |
| 09:33:14 |
29.87 |
2 |
733 |
卖出 |
| 09:33:17 |
29.87 |
1 |
734 |
卖出 |
| 09:33:20 |
29.87 |
1 |
735 |
买入 |
| 09:33:26 |
29.84 |
36 |
771 |
卖出 |
| 09:33:29 |
29.62 |
54 |
825 |
卖出 |
| 09:33:35 |
29.69 |
2 |
827 |
买入 |
| 09:33:41 |
29.7 |
8 |
835 |
卖出 |
| 09:33:44 |
29.71 |
1 |
836 |
买入 |
| 09:34:05 |
29.69 |
8 |
844 |
卖出 |
| 09:34:08 |
29.69 |
4 |
848 |
买入 |
| 09:34:11 |
29.69 |
12 |
860 |
买入 |
| 09:34:20 |
29.65 |
2 |
862 |
买入 |
| 09:34:23 |
29.69 |
10 |
872 |
买入 |
| 09:34:26 |
29.62 |
1 |
873 |
卖出 |
| 09:34:29 |
29.62 |
1 |
874 |
卖出 |
| 09:34:32 |
29.62 |
1 |
875 |
买入 |
| 09:34:35 |
29.65 |
13 |
888 |
买入 |
| 09:34:38 |
29.65 |
37 |
925 |
卖出 |
| 09:34:41 |
29.65 |
5 |
930 |
卖出 |
| 09:34:47 |
29.67 |
5 |
935 |
买入 |
| 09:34:50 |
29.6 |
33 |
968 |
卖出 |
| 09:34:53 |
29.67 |
1 |
969 |
买入 |
| 09:34:56 |
29.67 |
8 |
977 |
卖出 |
| 09:35:14 |
29.66 |
14 |
991 |
买入 |
| 09:35:17 |
29.69 |
24 |
1015 |
买入 |
| 09:35:20 |
29.92 |
63 |
1078 |
买入 |
| 09:35:23 |
29.73 |
20 |
1098 |
卖出 |
| 09:35:32 |
29.73 |
1 |
1099 |
卖出 |
| 09:35:35 |
29.79 |
2 |
1101 |
买入 |
| 09:35:41 |
29.79 |
2 |
1103 |
买入 |
| 09:35:44 |
29.79 |
5 |
1108 |
买入 |
| 09:35:53 |
29.79 |
20 |
1128 |
买入 |
| 09:35:59 |
29.79 |
2 |
1130 |
卖出 |
| 09:36:02 |
29.79 |
4 |
1134 |
卖出 |
| 09:36:05 |
29.79 |
10 |
1144 |
卖出 |
| 09:36:35 |
29.79 |
17 |
1161 |
买入 |
| 09:36:38 |
29.79 |
2 |
1163 |
买入 |
| 09:36:50 |
29.79 |
5 |
1168 |
买入 |
| 09:37:11 |
29.82 |
1 |
1169 |
买入 |
| 09:37:14 |
29.82 |
2 |
1171 |
买入 |
| 09:37:20 |
29.79 |
18 |
1189 |
卖出 |
| 09:37:24 |
29.75 |
4 |
1193 |
卖出 |
| 09:37:32 |
29.75 |
6 |
1199 |
卖出 |
| 09:37:47 |
29.77 |
6 |
1205 |
卖出 |
| 09:38:05 |
29.83 |
5 |
1210 |
买入 |
| 09:38:11 |
29.8 |
3 |
1213 |
卖出 |
| 09:38:14 |
29.76 |
7 |
1220 |
卖出 |
| 09:38:17 |
29.74 |
32 |
1252 |
卖出 |
| 09:38:20 |
29.84 |
26 |
1278 |
买入 |
| 09:38:29 |
29.77 |
27 |
1305 |
卖出 |
| 09:38:32 |
29.81 |
11 |
1316 |
买入 |
| 09:38:35 |
29.81 |
6 |
1322 |
卖出 |
| 09:38:38 |
29.83 |
21 |
1343 |
买入 |
| 09:38:44 |
29.88 |
2 |
1345 |
买入 |
| 09:38:47 |
29.88 |
1 |
1346 |
买入 |
| 09:38:56 |
29.88 |
24 |
1370 |
买入 |
| 09:38:59 |
29.88 |
1 |
1371 |
买入 |
| 09:39:05 |
29.85 |
5 |
1376 |
卖出 |
| 09:39:11 |
29.86 |
1 |
1377 |
买入 |
| 09:39:14 |
29.86 |
1 |
1378 |
卖出 |
| 09:39:17 |
29.87 |
2 |
1380 |
买入 |
| 09:39:29 |
29.87 |
1 |
1381 |
买入 |
| 09:39:39 |
29.86 |
9 |
1390 |
卖出 |
| 09:39:41 |
29.85 |
6 |
1396 |
卖出 |
| 09:39:50 |
29.86 |
1 |
1397 |
卖出 |
| 09:39:59 |
29.9 |
4 |
1401 |
买入 |
| 09:40:05 |
29.9 |
1 |
1402 |
买入 |
| 09:40:14 |
29.9 |
1 |
1403 |
卖出 |
| 09:40:20 |
29.9 |
1 |
1404 |
卖出 |
| 09:40:29 |
29.88 |
48 |
1452 |
卖出 |
| 09:40:32 |
29.85 |
23 |
1475 |
卖出 |
| 09:40:35 |
29.83 |
41 |
1516 |
卖出 |
| 09:40:38 |
29.79 |
5 |
1521 |
卖出 |
| 09:40:41 |
29.79 |
6 |
1527 |
卖出 |
| 09:40:47 |
29.77 |
20 |
1547 |
卖出 |
| 09:40:51 |
29.76 |
185 |
1732 |
卖出 |
| 09:40:53 |
29.74 |
4 |
1736 |
卖出 |
| 09:40:56 |
29.71 |
11 |
1747 |
卖出 |
| 09:41:00 |
29.72 |
10 |
1757 |
买入 |
| 09:41:02 |
29.72 |
1 |
1758 |
买入 |
| 09:41:06 |
29.72 |
4 |
1762 |
买入 |
| 09:41:09 |
29.7 |
8 |
1770 |
卖出 |
| 09:41:15 |
29.73 |
13 |
1783 |
买入 |
| 09:41:20 |
29.73 |
2 |
1785 |
卖出 |
| 09:41:23 |
29.74 |
22 |
1807 |
买入 |
| 09:41:27 |
29.75 |
3 |
1810 |
买入 |
| 09:41:44 |
29.75 |
2 |
1812 |
卖出 |
| 09:41:51 |
29.74 |
3 |
1815 |
买入 |
| 09:41:54 |
29.73 |
1 |
1816 |
卖出 |
| 09:42:00 |
29.76 |
5 |
1821 |
买入 |
| 09:42:03 |
29.71 |
3 |
1824 |
卖出 |
| 09:42:15 |
29.7 |
6 |
1830 |
卖出 |
| 09:42:18 |
29.67 |
102 |
1932 |
卖出 |
| 09:42:20 |
29.64 |
12 |
1944 |
卖出 |
| 09:42:24 |
29.62 |
2 |
1946 |
卖出 |
| 09:42:27 |
29.62 |
4 |
1950 |
买入 |
| 09:42:36 |
29.62 |
4 |
1954 |
买入 |
| 09:42:42 |
29.61 |
5 |
1959 |
卖出 |
| 09:42:44 |
29.6 |
30 |
1989 |
卖出 |
| 09:42:48 |
29.6 |
1 |
1990 |
卖出 |
| 09:42:51 |
29.6 |
4 |
1994 |
卖出 |
| 09:42:54 |
29.6 |
1 |
1995 |
卖出 |
| 09:42:57 |
29.6 |
2 |
1997 |
卖出 |
| 09:43:03 |
29.64 |
9 |
2006 |
买入 |
| 09:43:12 |
29.63 |
2 |
2008 |
买入 |
| 09:43:18 |
29.6 |
4 |
2012 |
卖出 |
| 09:43:21 |
29.62 |
4 |
2016 |
买入 |
| 09:43:33 |
29.64 |
5 |
2021 |
买入 |
| 09:43:36 |
29.63 |
15 |
2036 |
卖出 |
| 09:43:39 |
29.64 |
5 |
2041 |
买入 |
| 09:43:42 |
29.64 |
61 |
2102 |
买入 |
| 09:43:45 |
29.63 |
2 |
2104 |
卖出 |
| 09:43:48 |
29.63 |
3 |
2107 |
卖出 |
| 09:43:54 |
29.63 |
12 |
2119 |
卖出 |
| 09:43:57 |
29.63 |
3 |
2122 |
买入 |
| 09:44:00 |
29.6 |
1 |
2123 |
卖出 |
| 09:44:03 |
29.6 |
7 |
2130 |
卖出 |
| 09:44:06 |
29.6 |
8 |
2138 |
卖出 |
| 09:44:09 |
29.61 |
7 |
2145 |
买入 |
| 09:44:12 |
29.6 |
3 |
2148 |
卖出 |
| 09:44:15 |
29.6 |
10 |
2158 |
卖出 |
| 09:44:18 |
29.61 |
3 |
2161 |
买入 |
| 09:44:24 |
29.61 |
13 |
2174 |
买入 |
| 09:44:36 |
29.61 |
4 |
2178 |
买入 |
| 09:44:57 |
29.6 |
13 |
2191 |
卖出 |
| 09:45:00 |
29.6 |
2 |
2193 |
卖出 |
| 09:45:03 |
29.61 |
5 |
2198 |
买入 |
| 09:45:06 |
29.57 |
79 |
2277 |
卖出 |
| 09:45:09 |
29.55 |
57 |
2334 |
卖出 |
| 09:45:12 |
29.54 |
69 |
2403 |
卖出 |
| 09:45:15 |
29.54 |
1 |
2404 |
买入 |
| 09:45:18 |
29.54 |
2 |
2406 |
买入 |
| 09:45:24 |
29.54 |
1 |
2407 |
买入 |
| 09:45:27 |
29.54 |
2 |
2409 |
买入 |
| 09:45:30 |
29.53 |
6 |
2415 |
卖出 |
| 09:45:33 |
29.53 |
22 |
2437 |
卖出 |
| 09:45:36 |
29.54 |
30 |
2467 |
买入 |
| 09:45:39 |
29.54 |
3 |
2470 |
买入 |
| 09:45:48 |
29.56 |
1 |
2471 |
买入 |
| 09:46:09 |
29.59 |
1 |
2472 |
买入 |
| 09:46:15 |
29.57 |
2 |
2474 |
卖出 |
| 09:46:27 |
29.59 |
6 |
2480 |
买入 |
| 09:46:30 |
29.59 |
1 |
2481 |
买入 |
| 09:46:33 |
29.59 |
4 |
2485 |
买入 |
| 09:46:36 |
29.6 |
1 |
2486 |
买入 |
| 09:46:42 |
29.6 |
5 |
2491 |
买入 |
| 09:46:45 |
29.58 |
2 |
2493 |
卖出 |
| 09:47:00 |
29.63 |
20 |
2513 |
买入 |
| 09:47:03 |
29.64 |
20 |
2533 |
买入 |
| 09:47:06 |
29.66 |
19 |
2552 |
买入 |
| 09:47:09 |
29.66 |
1 |
2553 |
买入 |
| 09:47:12 |
29.68 |
7 |
2560 |
买入 |
| 09:47:15 |
29.7 |
11 |
2571 |
买入 |
| 09:47:18 |
29.67 |
2 |
2573 |
卖出 |
| 09:47:21 |
29.67 |
2 |
2575 |
卖出 |
| 09:47:27 |
29.67 |
6 |
2581 |
买入 |
| 09:47:30 |
29.67 |
2 |
2583 |
买入 |
| 09:47:33 |
29.67 |
5 |
2588 |
买入 |
| 09:47:45 |
29.68 |
7 |
2595 |
买入 |
| 09:47:48 |
29.68 |
1 |
2596 |
买入 |
| 09:47:51 |
29.67 |
7 |
2603 |
卖出 |
| 09:48:00 |
29.75 |
3 |
2606 |
买入 |
| 09:48:09 |
29.68 |
6 |
2612 |
卖出 |
| 09:48:18 |
29.69 |
1 |
2613 |
买入 |
| 09:48:21 |
29.7 |
3 |
2616 |
买入 |
| 09:48:24 |
29.7 |
1 |
2617 |
卖出 |
| 09:48:30 |
29.7 |
1 |
2618 |
卖出 |
| 09:48:33 |
29.72 |
1 |
2619 |
买入 |
| 09:48:36 |
29.72 |
2 |
2621 |
买入 |
| 09:48:39 |
29.72 |
2 |
2623 |
买入 |
| 09:48:45 |
29.73 |
1 |
2624 |
买入 |
| 09:48:48 |
29.74 |
3 |
2627 |
买入 |
| 09:48:54 |
29.76 |
1 |
2628 |
买入 |
| 09:49:09 |
29.76 |
11 |
2639 |
买入 |
| 09:49:15 |
29.78 |
4 |
2643 |
买入 |
| 09:49:18 |
29.78 |
1 |
2644 |
买入 |
| 09:49:21 |
29.78 |
3 |
2647 |
买入 |
| 09:49:24 |
29.78 |
3 |
2650 |
买入 |
| 09:49:27 |
29.78 |
1 |
2651 |
买入 |
| 09:49:33 |
29.79 |
1 |
2652 |
买入 |
| 09:49:39 |
29.81 |
1 |
2653 |
买入 |
| 09:49:48 |
29.81 |
2 |
2655 |
买入 |
| 09:49:51 |
29.8 |
3 |
2658 |
卖出 |
| 09:49:54 |
29.81 |
5 |
2663 |
买入 |
| 09:49:57 |
29.84 |
14 |
2677 |
买入 |
| 09:50:00 |
29.85 |
4 |
2681 |
买入 |
| 09:50:12 |
29.85 |
1 |
2682 |
买入 |
| 09:50:15 |
29.82 |
1 |
2683 |
卖出 |
| 09:50:18 |
29.81 |
4 |
2687 |
卖出 |
| 09:50:21 |
29.82 |
9 |
2696 |
买入 |
| 09:50:24 |
29.8 |
3 |
2699 |
卖出 |
| 09:50:27 |
29.8 |
48 |
2747 |
卖出 |
| 09:50:30 |
29.8 |
9 |
2756 |
卖出 |
| 09:50:33 |
29.8 |
9 |
2765 |
卖出 |
| 09:50:36 |
29.81 |
3 |
2768 |
买入 |
| 09:50:39 |
29.81 |
4 |
2772 |
买入 |
| 09:50:42 |
29.81 |
4 |
2776 |
买入 |
| 09:50:45 |
29.81 |
22 |
2798 |
买入 |
| 09:50:48 |
29.81 |
5 |
2803 |
买入 |
| 09:51:00 |
29.8 |
9 |
2812 |
买入 |
| 09:51:18 |
29.81 |
2 |
2814 |
买入 |
| 09:51:21 |
29.81 |
5 |
2819 |
买入 |
| 09:51:33 |
29.82 |
5 |
2824 |
买入 |
| 09:51:36 |
29.83 |
6 |
2830 |
买入 |
| 09:51:39 |
29.83 |
3 |
2833 |
买入 |
| 09:51:42 |
29.85 |
1 |
2834 |
买入 |
| 09:51:48 |
29.85 |
3 |
2837 |
买入 |
| 09:52:24 |
29.86 |
1 |
2838 |
买入 |
| 09:52:33 |
29.82 |
2 |
2840 |
卖出 |
| 09:52:36 |
29.82 |
3 |
2843 |
卖出 |
| 09:52:39 |
29.86 |
11 |
2854 |
买入 |
| 09:52:48 |
29.86 |
1 |
2855 |
买入 |
| 09:52:54 |
29.89 |
5 |
2860 |
买入 |
| 09:52:57 |
29.89 |
5 |
2865 |
卖出 |
| 09:53:03 |
29.89 |
1 |
2866 |
买入 |
| 09:53:06 |
29.9 |
8 |
2874 |
买入 |
| 09:53:09 |
29.9 |
8 |
2882 |
买入 |
| 09:53:12 |
29.9 |
17 |
2899 |
买入 |
| 09:53:24 |
29.94 |
4 |
2903 |
卖出 |
| 09:53:27 |
29.95 |
1 |
2904 |
买入 |
| 09:53:30 |
29.96 |
10 |
2914 |
买入 |
| 09:53:33 |
29.94 |
2 |
2916 |
卖出 |
| 09:53:54 |
29.96 |
3 |
2919 |
买入 |
| 09:54:00 |
29.96 |
1 |
2920 |
买入 |
| 09:54:09 |
29.94 |
3 |
2923 |
卖出 |
| 09:54:36 |
29.94 |
6 |
2929 |
买入 |
| 09:54:39 |
29.94 |
8 |
2937 |
买入 |
| 09:54:42 |
29.93 |
4 |
2941 |
卖出 |
| 09:54:45 |
29.93 |
4 |
2945 |
买入 |
| 09:54:54 |
29.91 |
6 |
2951 |
卖出 |
| 09:54:57 |
29.9 |
13 |
2964 |
卖出 |