横店东磁[002056]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
16.41 |
2 |
2 |
集合竞价 |
| 09:15:09 |
16.45 |
61 |
61 |
集合竞价 |
| 09:23:54 |
16.43 |
189 |
189 |
集合竞价 |
| 09:24:12 |
16.44 |
239 |
239 |
集合竞价 |
| 09:24:30 |
16.43 |
245 |
245 |
集合竞价 |
| 09:24:39 |
16.42 |
287 |
287 |
集合竞价 |
| 09:24:57 |
16.4 |
340 |
340 |
集合竞价 |
| 09:25:00 |
16.33 |
401 |
741 |
卖出 |
| 09:30:00 |
16.31 |
69 |
810 |
卖出 |
| 09:30:03 |
16.32 |
711 |
1521 |
买入 |
| 09:30:06 |
16.31 |
222 |
1743 |
卖出 |
| 09:30:09 |
16.31 |
174 |
1917 |
买入 |
| 09:30:12 |
16.3 |
148 |
2065 |
卖出 |
| 09:30:15 |
16.3 |
156 |
2221 |
卖出 |
| 09:30:18 |
16.29 |
223 |
2444 |
卖出 |
| 09:30:21 |
16.27 |
415 |
2859 |
卖出 |
| 09:30:24 |
16.26 |
1762 |
4621 |
卖出 |
| 09:30:27 |
16.22 |
343 |
4964 |
卖出 |
| 09:30:30 |
16.26 |
367 |
5331 |
买入 |
| 09:30:33 |
16.22 |
275 |
5606 |
卖出 |
| 09:30:36 |
16.25 |
349 |
5955 |
买入 |
| 09:30:39 |
16.22 |
69 |
6024 |
卖出 |
| 09:30:42 |
16.26 |
193 |
6217 |
买入 |
| 09:30:45 |
16.22 |
113 |
6330 |
卖出 |
| 09:30:48 |
16.22 |
161 |
6491 |
卖出 |
| 09:30:51 |
16.22 |
200 |
6691 |
卖出 |
| 09:30:54 |
16.22 |
251 |
6942 |
卖出 |
| 09:30:57 |
16.22 |
161 |
7103 |
卖出 |
| 09:31:00 |
16.24 |
277 |
7380 |
买入 |
| 09:31:03 |
16.24 |
260 |
7640 |
买入 |
| 09:31:06 |
16.22 |
222 |
7862 |
卖出 |
| 09:31:09 |
16.22 |
281 |
8143 |
买入 |
| 09:31:12 |
16.22 |
246 |
8389 |
买入 |
| 09:31:15 |
16.24 |
129 |
8518 |
买入 |
| 09:31:18 |
16.21 |
291 |
8809 |
卖出 |
| 09:31:21 |
16.22 |
37 |
8846 |
卖出 |
| 09:31:24 |
16.21 |
62 |
8908 |
卖出 |
| 09:31:27 |
16.21 |
110 |
9018 |
卖出 |
| 09:31:30 |
16.24 |
120 |
9138 |
买入 |
| 09:31:33 |
16.21 |
94 |
9232 |
卖出 |
| 09:31:36 |
16.21 |
144 |
9376 |
卖出 |
| 09:31:39 |
16.22 |
75 |
9451 |
买入 |
| 09:31:42 |
16.22 |
57 |
9508 |
卖出 |
| 09:31:45 |
16.21 |
100 |
9608 |
卖出 |
| 09:31:48 |
16.22 |
92 |
9700 |
买入 |
| 09:31:51 |
16.22 |
156 |
9856 |
卖出 |
| 09:31:54 |
16.24 |
48 |
9904 |
买入 |
| 09:31:57 |
16.22 |
155 |
10059 |
卖出 |
| 09:32:00 |
16.23 |
579 |
10638 |
买入 |
| 09:32:03 |
16.23 |
84 |
10722 |
卖出 |
| 09:32:06 |
16.23 |
390 |
11112 |
买入 |
| 09:32:09 |
16.22 |
87 |
11199 |
卖出 |
| 09:32:12 |
16.22 |
262 |
11461 |
卖出 |
| 09:32:15 |
16.21 |
348 |
11809 |
卖出 |
| 09:32:18 |
16.22 |
244 |
12053 |
买入 |
| 09:32:21 |
16.21 |
105 |
12158 |
卖出 |
| 09:32:24 |
16.2 |
49 |
12207 |
卖出 |
| 09:32:27 |
16.2 |
393 |
12600 |
卖出 |
| 09:32:30 |
16.22 |
92 |
12692 |
买入 |
| 09:32:33 |
16.23 |
55 |
12747 |
买入 |
| 09:32:36 |
16.22 |
67 |
12814 |
卖出 |
| 09:32:39 |
16.22 |
50 |
12864 |
卖出 |
| 09:32:42 |
16.22 |
41 |
12905 |
卖出 |
| 09:32:45 |
16.24 |
48 |
12953 |
买入 |
| 09:32:48 |
16.23 |
124 |
13077 |
卖出 |
| 09:32:51 |
16.25 |
9 |
13086 |
买入 |
| 09:32:54 |
16.24 |
22 |
13108 |
卖出 |
| 09:32:57 |
16.25 |
42 |
13150 |
买入 |
| 09:33:00 |
16.25 |
29 |
13179 |
卖出 |
| 09:33:03 |
16.26 |
49 |
13228 |
买入 |
| 09:33:06 |
16.26 |
55 |
13283 |
卖出 |
| 09:33:09 |
16.25 |
53 |
13336 |
卖出 |
| 09:33:12 |
16.26 |
192 |
13528 |
买入 |
| 09:33:15 |
16.27 |
151 |
13679 |
买入 |
| 09:33:18 |
16.26 |
19 |
13698 |
卖出 |
| 09:33:21 |
16.27 |
26 |
13724 |
买入 |
| 09:33:24 |
16.27 |
56 |
13780 |
买入 |
| 09:33:27 |
16.27 |
149 |
13929 |
买入 |
| 09:33:30 |
16.27 |
26 |
13955 |
买入 |
| 09:33:33 |
16.27 |
46 |
14001 |
买入 |
| 09:33:36 |
16.27 |
2 |
14003 |
卖出 |
| 09:33:39 |
16.27 |
469 |
14472 |
卖出 |
| 09:33:42 |
16.27 |
114 |
14586 |
买入 |
| 09:33:45 |
16.26 |
23 |
14609 |
卖出 |
| 09:33:48 |
16.26 |
111 |
14720 |
买入 |
| 09:33:51 |
16.26 |
26 |
14746 |
买入 |
| 09:33:54 |
16.27 |
111 |
14857 |
买入 |
| 09:33:57 |
16.26 |
7 |
14864 |
卖出 |
| 09:34:00 |
16.26 |
63 |
14927 |
卖出 |
| 09:34:03 |
16.27 |
128 |
15055 |
买入 |
| 09:34:06 |
16.3 |
254 |
15309 |
买入 |
| 09:34:09 |
16.3 |
17 |
15326 |
买入 |
| 09:34:12 |
16.31 |
47 |
15373 |
买入 |
| 09:34:15 |
16.3 |
104 |
15477 |
卖出 |
| 09:34:18 |
16.3 |
60 |
15537 |
买入 |
| 09:34:21 |
16.3 |
9 |
15546 |
买入 |
| 09:34:24 |
16.3 |
138 |
15684 |
买入 |
| 09:34:27 |
16.3 |
57 |
15741 |
卖出 |
| 09:34:30 |
16.3 |
127 |
15868 |
卖出 |
| 09:34:33 |
16.31 |
939 |
16807 |
买入 |
| 09:34:36 |
16.3 |
157 |
16964 |
卖出 |
| 09:34:39 |
16.29 |
154 |
17118 |
卖出 |
| 09:34:42 |
16.29 |
58 |
17176 |
卖出 |
| 09:34:45 |
16.31 |
14 |
17190 |
卖出 |
| 09:34:48 |
16.3 |
55 |
17245 |
卖出 |
| 09:34:51 |
16.31 |
69 |
17314 |
买入 |
| 09:34:54 |
16.31 |
39 |
17353 |
卖出 |
| 09:34:57 |
16.37 |
868 |
18221 |
买入 |
| 09:35:00 |
16.31 |
123 |
18344 |
卖出 |
| 09:35:03 |
16.32 |
6 |
18350 |
买入 |
| 09:35:06 |
16.32 |
1 |
18351 |
卖出 |
| 09:35:09 |
16.33 |
6 |
18357 |
买入 |
| 09:35:12 |
16.34 |
11 |
18368 |
买入 |
| 09:35:15 |
16.34 |
4 |
18372 |
买入 |
| 09:35:18 |
16.35 |
102 |
18474 |
买入 |
| 09:35:21 |
16.34 |
81 |
18555 |
卖出 |
| 09:35:24 |
16.34 |
15 |
18570 |
卖出 |
| 09:35:27 |
16.35 |
63 |
18633 |
买入 |
| 09:35:30 |
16.35 |
37 |
18670 |
买入 |
| 09:35:33 |
16.34 |
11 |
18681 |
买入 |
| 09:35:36 |
16.34 |
39 |
18720 |
买入 |
| 09:35:39 |
16.35 |
20 |
18740 |
买入 |
| 09:35:42 |
16.34 |
37 |
18777 |
卖出 |
| 09:35:45 |
16.34 |
27 |
18804 |
卖出 |
| 09:35:48 |
16.35 |
7 |
18811 |
买入 |
| 09:35:51 |
16.34 |
139 |
18950 |
卖出 |
| 09:35:54 |
16.34 |
18 |
18968 |
卖出 |
| 09:35:57 |
16.34 |
115 |
19083 |
卖出 |
| 09:36:00 |
16.34 |
35 |
19118 |
买入 |
| 09:36:03 |
16.34 |
30 |
19148 |
买入 |
| 09:36:06 |
16.34 |
28 |
19176 |
卖出 |
| 09:36:09 |
16.34 |
23 |
19199 |
买入 |
| 09:36:12 |
16.33 |
104 |
19303 |
卖出 |
| 09:36:15 |
16.31 |
426 |
19729 |
卖出 |
| 09:36:18 |
16.31 |
48 |
19777 |
卖出 |
| 09:36:21 |
16.31 |
50 |
19827 |
卖出 |
| 09:36:24 |
16.31 |
60 |
19887 |
卖出 |
| 09:36:27 |
16.31 |
128 |
20015 |
卖出 |
| 09:36:30 |
16.31 |
29 |
20044 |
买入 |
| 09:36:33 |
16.31 |
86 |
20130 |
买入 |
| 09:36:36 |
16.31 |
39 |
20169 |
买入 |
| 09:36:39 |
16.31 |
9 |
20178 |
买入 |
| 09:36:42 |
16.3 |
12 |
20190 |
卖出 |
| 09:36:45 |
16.31 |
86 |
20276 |
买入 |
| 09:36:48 |
16.3 |
26 |
20302 |
卖出 |
| 09:36:51 |
16.3 |
251 |
20553 |
卖出 |
| 09:36:54 |
16.3 |
95 |
20648 |
卖出 |
| 09:36:57 |
16.3 |
13 |
20661 |
卖出 |
| 09:37:03 |
16.3 |
46 |
20707 |
卖出 |
| 09:37:06 |
16.3 |
27 |
20734 |
卖出 |
| 09:37:09 |
16.29 |
50 |
20784 |
卖出 |
| 09:37:12 |
16.29 |
51 |
20835 |
卖出 |
| 09:37:15 |
16.3 |
53 |
20888 |
买入 |
| 09:37:18 |
16.29 |
47 |
20935 |
卖出 |
| 09:37:21 |
16.29 |
92 |
21027 |
卖出 |
| 09:37:24 |
16.3 |
60 |
21087 |
买入 |
| 09:37:27 |
16.3 |
160 |
21247 |
买入 |
| 09:37:30 |
16.31 |
49 |
21296 |
买入 |
| 09:37:33 |
16.29 |
6 |
21302 |
卖出 |
| 09:37:36 |
16.29 |
25 |
21327 |
卖出 |
| 09:37:39 |
16.3 |
23 |
21350 |
卖出 |
| 09:37:42 |
16.31 |
133 |
21483 |
买入 |
| 09:37:45 |
16.3 |
179 |
21662 |
卖出 |
| 09:37:48 |
16.29 |
257 |
21919 |
卖出 |
| 09:37:51 |
16.29 |
34 |
21953 |
买入 |
| 09:37:54 |
16.29 |
153 |
22106 |
卖出 |
| 09:37:57 |
16.29 |
72 |
22178 |
卖出 |
| 09:38:00 |
16.29 |
48 |
22226 |
买入 |
| 09:38:03 |
16.28 |
43 |
22269 |
卖出 |
| 09:38:06 |
16.28 |
165 |
22434 |
卖出 |
| 09:38:09 |
16.27 |
90 |
22524 |
卖出 |
| 09:38:12 |
16.28 |
26 |
22550 |
买入 |
| 09:38:15 |
16.27 |
70 |
22620 |
卖出 |
| 09:38:18 |
16.27 |
73 |
22693 |
卖出 |
| 09:38:21 |
16.27 |
44 |
22737 |
卖出 |
| 09:38:24 |
16.27 |
294 |
23031 |
卖出 |
| 09:38:27 |
16.27 |
59 |
23090 |
买入 |
| 09:38:30 |
16.28 |
41 |
23131 |
买入 |
| 09:38:33 |
16.27 |
109 |
23240 |
卖出 |
| 09:38:36 |
16.27 |
34 |
23274 |
卖出 |
| 09:38:39 |
16.28 |
81 |
23355 |
买入 |
| 09:38:42 |
16.27 |
58 |
23413 |
卖出 |
| 09:38:48 |
16.27 |
5 |
23418 |
卖出 |
| 09:38:51 |
16.28 |
22 |
23440 |
买入 |
| 09:38:54 |
16.27 |
88 |
23528 |
卖出 |
| 09:38:57 |
16.28 |
21 |
23549 |
买入 |
| 09:39:00 |
16.28 |
55 |
23604 |
买入 |
| 09:39:03 |
16.27 |
14 |
23618 |
卖出 |
| 09:39:06 |
16.28 |
61 |
23679 |
买入 |
| 09:39:09 |
16.27 |
58 |
23737 |
卖出 |
| 09:39:12 |
16.27 |
12 |
23749 |
卖出 |
| 09:39:15 |
16.27 |
10 |
23759 |
卖出 |
| 09:39:18 |
16.27 |
16 |
23775 |
卖出 |
| 09:39:21 |
16.27 |
14 |
23789 |
卖出 |
| 09:39:24 |
16.27 |
11 |
23800 |
卖出 |
| 09:39:27 |
16.26 |
197 |
23997 |
卖出 |
| 09:39:30 |
16.26 |
84 |
24081 |
卖出 |
| 09:39:33 |
16.26 |
36 |
24117 |
卖出 |
| 09:39:36 |
16.26 |
44 |
24161 |
卖出 |
| 09:39:39 |
16.26 |
21 |
24182 |
卖出 |
| 09:39:42 |
16.25 |
187 |
24369 |
卖出 |
| 09:39:45 |
16.26 |
14 |
24383 |
买入 |
| 09:39:48 |
16.25 |
150 |
24533 |
卖出 |
| 09:39:51 |
16.25 |
68 |
24601 |
卖出 |
| 09:39:54 |
16.25 |
113 |
24714 |
卖出 |
| 09:39:57 |
16.25 |
10 |
24724 |
卖出 |
| 09:40:00 |
16.26 |
129 |
24853 |
买入 |
| 09:40:03 |
16.26 |
185 |
25038 |
卖出 |
| 09:40:06 |
16.26 |
18 |
25056 |
买入 |
| 09:40:09 |
16.24 |
128 |
25184 |
卖出 |
| 09:40:12 |
16.24 |
138 |
25322 |
卖出 |
| 09:40:15 |
16.24 |
183 |
25505 |
卖出 |
| 09:40:18 |
16.23 |
133 |
25638 |
卖出 |
| 09:40:21 |
16.24 |
42 |
25680 |
买入 |
| 09:40:24 |
16.24 |
16 |
25696 |
买入 |
| 09:40:27 |
16.24 |
22 |
25718 |
买入 |
| 09:40:30 |
16.24 |
255 |
25973 |
买入 |
| 09:40:33 |
16.24 |
76 |
26049 |
卖出 |
| 09:40:36 |
16.24 |
42 |
26091 |
卖出 |
| 09:40:39 |
16.24 |
95 |
26186 |
卖出 |
| 09:40:42 |
16.24 |
179 |
26365 |
卖出 |
| 09:40:45 |
16.22 |
268 |
26633 |
卖出 |
| 09:40:48 |
16.21 |
489 |
27122 |
卖出 |
| 09:40:51 |
16.22 |
81 |
27203 |
买入 |
| 09:40:54 |
16.2 |
338 |
27541 |
卖出 |
| 09:40:57 |
16.2 |
113 |
27654 |
卖出 |
| 09:41:00 |
16.2 |
173 |
27827 |
卖出 |
| 09:41:03 |
16.2 |
112 |
27939 |
卖出 |
| 09:41:06 |
16.22 |
216 |
28155 |
买入 |
| 09:41:09 |
16.2 |
241 |
28396 |
卖出 |
| 09:41:12 |
16.21 |
5 |
28401 |
买入 |
| 09:41:15 |
16.21 |
202 |
28603 |
卖出 |
| 09:41:18 |
16.22 |
23 |
28626 |
买入 |
| 09:41:21 |
16.21 |
58 |
28684 |
卖出 |
| 09:41:24 |
16.21 |
169 |
28853 |
卖出 |
| 09:41:27 |
16.22 |
35 |
28888 |
买入 |
| 09:41:30 |
16.22 |
129 |
29017 |
买入 |
| 09:41:33 |
16.22 |
23 |
29040 |
卖出 |
| 09:41:36 |
16.21 |
29 |
29069 |
卖出 |
| 09:41:39 |
16.22 |
62 |
29131 |
买入 |
| 09:41:42 |
16.23 |
113 |
29244 |
买入 |
| 09:41:45 |
16.22 |
27 |
29271 |
卖出 |
| 09:41:48 |
16.22 |
11 |
29282 |
买入 |
| 09:41:51 |
16.22 |
738 |
30020 |
买入 |
| 09:41:54 |
16.22 |
135 |
30155 |
卖出 |
| 09:41:57 |
16.22 |
65 |
30220 |
卖出 |
| 09:42:00 |
16.24 |
5 |
30225 |
买入 |
| 09:42:03 |
16.22 |
88 |
30313 |
卖出 |
| 09:42:06 |
16.22 |
16 |
30329 |
卖出 |
| 09:42:09 |
16.22 |
80 |
30409 |
卖出 |
| 09:42:12 |
16.23 |
24 |
30433 |
卖出 |
| 09:42:15 |
16.23 |
12 |
30445 |
卖出 |
| 09:42:18 |
16.24 |
66 |
30511 |
买入 |
| 09:42:21 |
16.26 |
18 |
30529 |
买入 |
| 09:42:24 |
16.23 |
105 |
30634 |
卖出 |
| 09:42:27 |
16.24 |
5 |
30639 |
卖出 |
| 09:42:30 |
16.23 |
77 |
30716 |
卖出 |
| 09:42:33 |
16.28 |
43 |
30759 |
买入 |
| 09:42:36 |
16.27 |
19 |
30778 |
卖出 |
| 09:42:39 |
16.27 |
48 |
30826 |
买入 |
| 09:42:42 |
16.27 |
2 |
30828 |
买入 |
| 09:42:45 |
16.28 |
40 |
30868 |
买入 |
| 09:42:48 |
16.28 |
13 |
30881 |
买入 |
| 09:42:51 |
16.27 |
9 |
30890 |
卖出 |
| 09:42:54 |
16.27 |
26 |
30916 |
卖出 |
| 09:42:57 |
16.27 |
8 |
30924 |
卖出 |
| 09:43:00 |
16.26 |
38 |
30962 |
卖出 |
| 09:43:03 |
16.26 |
34 |
30996 |
买入 |
| 09:43:06 |
16.25 |
60 |
31056 |
买入 |
| 09:43:09 |
16.27 |
33 |
31089 |
买入 |
| 09:43:12 |
16.25 |
29 |
31118 |
卖出 |
| 09:43:15 |
16.26 |
6 |
31124 |
买入 |
| 09:43:18 |
16.25 |
24 |
31148 |
卖出 |
| 09:43:21 |
16.25 |
6 |
31154 |
买入 |
| 09:43:24 |
16.24 |
48 |
31202 |
卖出 |
| 09:43:27 |
16.22 |
555 |
31757 |
卖出 |
| 09:43:30 |
16.23 |
28 |
31785 |
买入 |
| 09:43:33 |
16.23 |
30 |
31815 |
买入 |
| 09:43:36 |
16.23 |
263 |
32078 |
买入 |
| 09:43:39 |
16.23 |
113 |
32191 |
买入 |
| 09:43:42 |
16.22 |
1 |
32192 |
卖出 |
| 09:43:45 |
16.23 |
98 |
32290 |
买入 |
| 09:43:48 |
16.23 |
119 |
32409 |
买入 |
| 09:43:51 |
16.23 |
46 |
32455 |
买入 |
| 09:43:54 |
16.22 |
223 |
32678 |
卖出 |
| 09:43:57 |
16.23 |
205 |
32883 |
买入 |
| 09:44:00 |
16.22 |
1570 |
34453 |
卖出 |
| 09:44:03 |
16.23 |
978 |
35431 |
买入 |
| 09:44:06 |
16.25 |
16 |
35447 |
买入 |
| 09:44:09 |
16.25 |
82 |
35529 |
卖出 |
| 09:44:12 |
16.26 |
24 |
35553 |
买入 |
| 09:44:15 |
16.25 |
24 |
35577 |
卖出 |
| 09:44:18 |
16.26 |
29 |
35606 |
买入 |
| 09:44:21 |
16.27 |
59 |
35665 |
买入 |
| 09:44:24 |
16.26 |
75 |
35740 |
卖出 |
| 09:44:27 |
16.27 |
62 |
35802 |
买入 |
| 09:44:33 |
16.28 |
58 |
35860 |
买入 |
| 09:44:36 |
16.28 |
75 |
35935 |
买入 |
| 09:44:39 |
16.28 |
15 |
35950 |
买入 |
| 09:44:42 |
16.28 |
10 |
35960 |
买入 |