东山精密[002384]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
23.42 |
112 |
112 |
集合竞价 |
| 09:18:36 |
23.4 |
135 |
135 |
集合竞价 |
| 09:18:45 |
23.42 |
137 |
137 |
集合竞价 |
| 09:19:30 |
23.4 |
144 |
144 |
集合竞价 |
| 09:21:30 |
23.38 |
186 |
186 |
集合竞价 |
| 09:21:39 |
23.4 |
196 |
196 |
集合竞价 |
| 09:23:00 |
23.33 |
248 |
248 |
集合竞价 |
| 09:23:27 |
23.3 |
291 |
291 |
集合竞价 |
| 09:23:36 |
23.31 |
293 |
293 |
集合竞价 |
| 09:23:45 |
23.33 |
332 |
332 |
集合竞价 |
| 09:24:12 |
23.2 |
540 |
540 |
集合竞价 |
| 09:25:00 |
23.32 |
934 |
1474 |
卖出 |
| 09:30:00 |
23.32 |
98 |
1572 |
卖出 |
| 09:30:03 |
23.31 |
761 |
2333 |
卖出 |
| 09:30:06 |
23.31 |
259 |
2592 |
买入 |
| 09:30:09 |
23.31 |
209 |
2801 |
卖出 |
| 09:30:12 |
23.33 |
427 |
3228 |
买入 |
| 09:30:15 |
23.42 |
446 |
3674 |
买入 |
| 09:30:18 |
23.48 |
80 |
3754 |
买入 |
| 09:30:21 |
23.4 |
332 |
4086 |
卖出 |
| 09:30:24 |
23.38 |
111 |
4197 |
卖出 |
| 09:30:27 |
23.37 |
76 |
4273 |
卖出 |
| 09:30:30 |
23.39 |
137 |
4410 |
买入 |
| 09:30:33 |
23.45 |
236 |
4646 |
买入 |
| 09:30:36 |
23.48 |
46 |
4692 |
买入 |
| 09:30:39 |
23.47 |
16 |
4708 |
卖出 |
| 09:30:42 |
23.49 |
197 |
4905 |
买入 |
| 09:30:45 |
23.54 |
41 |
4946 |
买入 |
| 09:30:48 |
23.58 |
14 |
4960 |
买入 |
| 09:30:51 |
23.58 |
60 |
5020 |
买入 |
| 09:30:54 |
23.53 |
64 |
5084 |
卖出 |
| 09:30:57 |
23.48 |
60 |
5144 |
卖出 |
| 09:31:00 |
23.6 |
1374 |
6518 |
买入 |
| 09:31:03 |
23.58 |
139 |
6657 |
卖出 |
| 09:31:06 |
23.58 |
81 |
6738 |
卖出 |
| 09:31:09 |
23.6 |
42 |
6780 |
买入 |
| 09:31:12 |
23.65 |
199 |
6979 |
买入 |
| 09:31:15 |
23.62 |
97 |
7076 |
卖出 |
| 09:31:18 |
23.61 |
58 |
7134 |
卖出 |
| 09:31:21 |
23.66 |
45 |
7179 |
买入 |
| 09:31:24 |
23.64 |
51 |
7230 |
卖出 |
| 09:31:27 |
23.61 |
164 |
7394 |
卖出 |
| 09:31:30 |
23.55 |
169 |
7563 |
卖出 |
| 09:31:33 |
23.56 |
396 |
7959 |
买入 |
| 09:31:36 |
23.56 |
101 |
8060 |
卖出 |
| 09:31:39 |
23.6 |
86 |
8146 |
买入 |
| 09:31:42 |
23.55 |
55 |
8201 |
卖出 |
| 09:31:45 |
23.61 |
53 |
8254 |
买入 |
| 09:31:48 |
23.57 |
58 |
8312 |
卖出 |
| 09:31:51 |
23.58 |
53 |
8365 |
买入 |
| 09:31:54 |
23.57 |
17 |
8382 |
卖出 |
| 09:31:57 |
23.58 |
49 |
8431 |
买入 |
| 09:32:00 |
23.58 |
14 |
8445 |
卖出 |
| 09:32:03 |
23.59 |
22 |
8467 |
卖出 |
| 09:32:06 |
23.57 |
41 |
8508 |
卖出 |
| 09:32:09 |
23.55 |
12 |
8520 |
卖出 |
| 09:32:12 |
23.58 |
45 |
8565 |
买入 |
| 09:32:15 |
23.53 |
42 |
8607 |
卖出 |
| 09:32:18 |
23.56 |
14 |
8621 |
买入 |
| 09:32:21 |
23.56 |
49 |
8670 |
卖出 |
| 09:32:24 |
23.59 |
82 |
8752 |
买入 |
| 09:32:27 |
23.58 |
108 |
8860 |
卖出 |
| 09:32:30 |
23.6 |
29 |
8889 |
买入 |
| 09:32:33 |
23.55 |
22 |
8911 |
卖出 |
| 09:32:36 |
23.61 |
80 |
8991 |
买入 |
| 09:32:39 |
23.61 |
20 |
9011 |
买入 |
| 09:32:42 |
23.6 |
11 |
9022 |
卖出 |
| 09:32:45 |
23.61 |
146 |
9168 |
买入 |
| 09:32:48 |
23.65 |
69 |
9237 |
买入 |
| 09:32:51 |
23.68 |
118 |
9355 |
买入 |
| 09:32:54 |
23.65 |
17 |
9372 |
卖出 |
| 09:32:57 |
23.65 |
13 |
9385 |
卖出 |
| 09:33:00 |
23.65 |
12 |
9397 |
卖出 |
| 09:33:03 |
23.63 |
5 |
9402 |
卖出 |
| 09:33:06 |
23.65 |
107 |
9509 |
买入 |
| 09:33:09 |
23.68 |
51 |
9560 |
买入 |
| 09:33:12 |
23.68 |
39 |
9599 |
买入 |
| 09:33:15 |
23.71 |
44 |
9643 |
买入 |
| 09:33:18 |
23.7 |
107 |
9750 |
卖出 |
| 09:33:21 |
23.7 |
51 |
9801 |
卖出 |
| 09:33:24 |
23.69 |
14 |
9815 |
买入 |
| 09:33:27 |
23.63 |
134 |
9949 |
卖出 |
| 09:33:30 |
23.63 |
59 |
10008 |
卖出 |
| 09:33:33 |
23.64 |
32 |
10040 |
买入 |
| 09:33:36 |
23.64 |
90 |
10130 |
买入 |
| 09:33:39 |
23.64 |
12 |
10142 |
卖出 |
| 09:33:42 |
23.64 |
10 |
10152 |
卖出 |
| 09:33:45 |
23.64 |
11 |
10163 |
卖出 |
| 09:33:48 |
23.64 |
24 |
10187 |
买入 |
| 09:33:51 |
23.65 |
12 |
10199 |
买入 |
| 09:33:54 |
23.65 |
9 |
10208 |
买入 |
| 09:33:57 |
23.67 |
1 |
10209 |
买入 |
| 09:34:00 |
23.68 |
127 |
10336 |
买入 |
| 09:34:03 |
23.69 |
32 |
10368 |
买入 |
| 09:34:06 |
23.69 |
2 |
10370 |
买入 |
| 09:34:09 |
23.7 |
61 |
10431 |
买入 |
| 09:34:12 |
23.69 |
7 |
10438 |
卖出 |
| 09:34:15 |
23.7 |
4 |
10442 |
买入 |
| 09:34:18 |
23.69 |
10 |
10452 |
卖出 |
| 09:34:21 |
23.7 |
214 |
10666 |
买入 |
| 09:34:24 |
23.69 |
25 |
10691 |
卖出 |
| 09:34:27 |
23.68 |
7 |
10698 |
卖出 |
| 09:34:30 |
23.68 |
51 |
10749 |
卖出 |
| 09:34:33 |
23.68 |
5 |
10754 |
买入 |
| 09:34:36 |
23.66 |
17 |
10771 |
卖出 |
| 09:34:39 |
23.65 |
11 |
10782 |
卖出 |
| 09:34:42 |
23.68 |
4 |
10786 |
买入 |
| 09:34:45 |
23.65 |
32 |
10818 |
卖出 |
| 09:34:48 |
23.67 |
15 |
10833 |
买入 |
| 09:34:51 |
23.64 |
60 |
10893 |
卖出 |
| 09:34:54 |
23.65 |
9 |
10902 |
买入 |
| 09:34:57 |
23.61 |
3 |
10905 |
卖出 |
| 09:35:00 |
23.64 |
2 |
10907 |
买入 |
| 09:35:03 |
23.64 |
12 |
10919 |
买入 |
| 09:35:06 |
23.62 |
228 |
11147 |
卖出 |
| 09:35:09 |
23.58 |
40 |
11187 |
卖出 |
| 09:35:12 |
23.6 |
159 |
11346 |
买入 |
| 09:35:15 |
23.57 |
40 |
11386 |
卖出 |
| 09:35:18 |
23.58 |
12 |
11398 |
买入 |
| 09:35:21 |
23.6 |
6 |
11404 |
买入 |
| 09:35:24 |
23.58 |
7 |
11411 |
卖出 |
| 09:35:27 |
23.57 |
3 |
11414 |
卖出 |
| 09:35:30 |
23.57 |
107 |
11521 |
卖出 |
| 09:35:33 |
23.57 |
3 |
11524 |
卖出 |
| 09:35:36 |
23.62 |
24 |
11548 |
买入 |
| 09:35:39 |
23.58 |
16 |
11564 |
卖出 |
| 09:35:42 |
23.56 |
25 |
11589 |
卖出 |
| 09:35:48 |
23.59 |
8 |
11597 |
买入 |
| 09:35:51 |
23.59 |
8 |
11605 |
买入 |
| 09:35:54 |
23.56 |
1 |
11606 |
卖出 |
| 09:35:57 |
23.59 |
19 |
11625 |
买入 |
| 09:36:00 |
23.59 |
12 |
11637 |
买入 |
| 09:36:03 |
23.61 |
21 |
11658 |
买入 |
| 09:36:06 |
23.61 |
52 |
11710 |
买入 |
| 09:36:09 |
23.57 |
51 |
11761 |
卖出 |
| 09:36:12 |
23.6 |
38 |
11799 |
买入 |
| 09:36:15 |
23.59 |
33 |
11832 |
卖出 |
| 09:36:18 |
23.58 |
11 |
11843 |
卖出 |
| 09:36:21 |
23.6 |
8 |
11851 |
买入 |
| 09:36:24 |
23.6 |
10 |
11861 |
买入 |
| 09:36:27 |
23.59 |
17 |
11878 |
卖出 |
| 09:36:30 |
23.58 |
37 |
11915 |
卖出 |
| 09:36:33 |
23.6 |
11 |
11926 |
买入 |
| 09:36:36 |
23.61 |
41 |
11967 |
买入 |
| 09:36:39 |
23.62 |
95 |
12062 |
买入 |
| 09:36:42 |
23.64 |
10 |
12072 |
买入 |
| 09:36:45 |
23.65 |
12 |
12084 |
买入 |
| 09:36:48 |
23.64 |
43 |
12127 |
卖出 |
| 09:36:51 |
23.64 |
7 |
12134 |
买入 |
| 09:36:54 |
23.65 |
10 |
12144 |
买入 |
| 09:36:57 |
23.65 |
9 |
12153 |
买入 |
| 09:37:00 |
23.65 |
1 |
12154 |
买入 |
| 09:37:03 |
23.65 |
3 |
12157 |
卖出 |
| 09:37:06 |
23.66 |
79 |
12236 |
买入 |
| 09:37:09 |
23.66 |
9 |
12245 |
卖出 |
| 09:37:12 |
23.67 |
20 |
12265 |
买入 |
| 09:37:15 |
23.67 |
13 |
12278 |
买入 |
| 09:37:18 |
23.67 |
4 |
12282 |
卖出 |
| 09:37:21 |
23.68 |
25 |
12307 |
买入 |
| 09:37:27 |
23.68 |
17 |
12324 |
买入 |
| 09:37:30 |
23.67 |
47 |
12371 |
卖出 |
| 09:37:33 |
23.65 |
11 |
12382 |
卖出 |
| 09:37:36 |
23.67 |
52 |
12434 |
买入 |
| 09:37:39 |
23.66 |
5 |
12439 |
卖出 |
| 09:37:42 |
23.66 |
2 |
12441 |
买入 |
| 09:37:45 |
23.66 |
14 |
12455 |
买入 |
| 09:37:48 |
23.65 |
5 |
12460 |
卖出 |
| 09:37:51 |
23.65 |
21 |
12481 |
卖出 |
| 09:37:54 |
23.65 |
4 |
12485 |
卖出 |
| 09:37:57 |
23.63 |
28 |
12513 |
卖出 |
| 09:38:00 |
23.63 |
23 |
12536 |
买入 |
| 09:38:03 |
23.6 |
49 |
12585 |
卖出 |
| 09:38:06 |
23.58 |
43 |
12628 |
卖出 |
| 09:38:09 |
23.59 |
93 |
12721 |
买入 |
| 09:38:12 |
23.58 |
31 |
12752 |
卖出 |
| 09:38:15 |
23.58 |
70 |
12822 |
卖出 |
| 09:38:18 |
23.58 |
89 |
12911 |
卖出 |
| 09:38:21 |
23.58 |
50 |
12961 |
买入 |
| 09:38:24 |
23.57 |
19 |
12980 |
卖出 |
| 09:38:27 |
23.6 |
74 |
13054 |
买入 |
| 09:38:30 |
23.56 |
52 |
13106 |
卖出 |
| 09:38:33 |
23.59 |
18 |
13124 |
买入 |
| 09:38:36 |
23.58 |
9 |
13133 |
卖出 |
| 09:38:39 |
23.59 |
11 |
13144 |
卖出 |
| 09:38:42 |
23.59 |
6 |
13150 |
买入 |
| 09:38:45 |
23.58 |
1 |
13151 |
卖出 |
| 09:38:48 |
23.59 |
22 |
13173 |
买入 |
| 09:38:51 |
23.59 |
1 |
13174 |
卖出 |
| 09:38:54 |
23.58 |
11 |
13185 |
卖出 |
| 09:38:57 |
23.58 |
22 |
13207 |
卖出 |
| 09:39:00 |
23.57 |
5 |
13212 |
卖出 |
| 09:39:03 |
23.57 |
3 |
13215 |
卖出 |
| 09:39:06 |
23.57 |
13 |
13228 |
买入 |
| 09:39:09 |
23.56 |
79 |
13307 |
卖出 |
| 09:39:12 |
23.56 |
53 |
13360 |
卖出 |
| 09:39:15 |
23.57 |
153 |
13513 |
买入 |
| 09:39:18 |
23.56 |
21 |
13534 |
卖出 |
| 09:39:21 |
23.55 |
23 |
13557 |
卖出 |
| 09:39:24 |
23.55 |
11 |
13568 |
买入 |
| 09:39:27 |
23.56 |
140 |
13708 |
买入 |
| 09:39:30 |
23.56 |
116 |
13824 |
买入 |
| 09:39:33 |
23.56 |
25 |
13849 |
买入 |
| 09:39:36 |
23.56 |
39 |
13888 |
买入 |
| 09:39:39 |
23.56 |
47 |
13935 |
买入 |
| 09:39:42 |
23.55 |
81 |
14016 |
卖出 |
| 09:39:45 |
23.54 |
22 |
14038 |
卖出 |
| 09:39:51 |
23.55 |
3 |
14041 |
买入 |
| 09:39:54 |
23.53 |
20 |
14061 |
卖出 |
| 09:39:57 |
23.54 |
16 |
14077 |
卖出 |
| 09:40:00 |
23.52 |
12 |
14089 |
卖出 |
| 09:40:03 |
23.54 |
154 |
14243 |
买入 |
| 09:40:06 |
23.53 |
35 |
14278 |
卖出 |
| 09:40:09 |
23.52 |
62 |
14340 |
卖出 |
| 09:40:12 |
23.51 |
23 |
14363 |
卖出 |
| 09:40:15 |
23.47 |
454 |
14817 |
卖出 |
| 09:40:18 |
23.46 |
39 |
14856 |
卖出 |
| 09:40:21 |
23.45 |
92 |
14948 |
卖出 |
| 09:40:24 |
23.45 |
12 |
14960 |
买入 |
| 09:40:27 |
23.44 |
161 |
15121 |
买入 |
| 09:40:30 |
23.42 |
59 |
15180 |
卖出 |
| 09:40:33 |
23.42 |
33 |
15213 |
买入 |
| 09:40:36 |
23.42 |
22 |
15235 |
买入 |
| 09:40:39 |
23.41 |
35 |
15270 |
卖出 |
| 09:40:42 |
23.41 |
29 |
15299 |
买入 |
| 09:40:45 |
23.4 |
58 |
15357 |
卖出 |
| 09:40:48 |
23.4 |
35 |
15392 |
买入 |
| 09:40:51 |
23.42 |
388 |
15780 |
买入 |
| 09:40:54 |
23.38 |
470 |
16250 |
卖出 |
| 09:40:57 |
23.38 |
328 |
16578 |
买入 |
| 09:41:00 |
23.42 |
33 |
16611 |
买入 |
| 09:41:03 |
23.42 |
53 |
16664 |
买入 |
| 09:41:06 |
23.4 |
322 |
16986 |
卖出 |
| 09:41:09 |
23.38 |
81 |
17067 |
卖出 |
| 09:41:12 |
23.38 |
55 |
17122 |
买入 |
| 09:41:15 |
23.39 |
35 |
17157 |
买入 |
| 09:41:18 |
23.38 |
22 |
17179 |
卖出 |
| 09:41:21 |
23.38 |
23 |
17202 |
买入 |
| 09:41:24 |
23.38 |
36 |
17238 |
买入 |
| 09:41:27 |
23.38 |
20 |
17258 |
买入 |
| 09:41:30 |
23.37 |
103 |
17361 |
卖出 |
| 09:41:33 |
23.37 |
106 |
17467 |
买入 |
| 09:41:36 |
23.39 |
39 |
17506 |
买入 |
| 09:41:39 |
23.39 |
19 |
17525 |
买入 |
| 09:41:42 |
23.38 |
41 |
17566 |
卖出 |
| 09:41:45 |
23.38 |
39 |
17605 |
买入 |
| 09:41:48 |
23.38 |
9 |
17614 |
买入 |
| 09:41:51 |
23.39 |
7 |
17621 |
买入 |
| 09:41:54 |
23.38 |
43 |
17664 |
卖出 |
| 09:41:57 |
23.39 |
2 |
17666 |
买入 |
| 09:42:00 |
23.4 |
5 |
17671 |
买入 |
| 09:42:03 |
23.4 |
21 |
17692 |
买入 |
| 09:42:06 |
23.4 |
61 |
17753 |
买入 |
| 09:42:09 |
23.4 |
14 |
17767 |
买入 |
| 09:42:12 |
23.41 |
121 |
17888 |
买入 |
| 09:42:15 |
23.4 |
19 |
17907 |
卖出 |
| 09:42:18 |
23.42 |
8 |
17915 |
买入 |
| 09:42:21 |
23.42 |
43 |
17958 |
买入 |
| 09:42:24 |
23.42 |
27 |
17985 |
买入 |
| 09:42:27 |
23.42 |
8 |
17993 |
买入 |
| 09:42:30 |
23.4 |
93 |
18086 |
卖出 |
| 09:42:33 |
23.4 |
23 |
18109 |
买入 |
| 09:42:36 |
23.4 |
49 |
18158 |
买入 |
| 09:42:39 |
23.4 |
32 |
18190 |
买入 |
| 09:42:42 |
23.4 |
130 |
18320 |
买入 |
| 09:42:45 |
23.43 |
187 |
18507 |
买入 |
| 09:42:48 |
23.42 |
107 |
18614 |
卖出 |
| 09:42:51 |
23.42 |
9 |
18623 |
买入 |
| 09:42:54 |
23.43 |
35 |
18658 |
买入 |
| 09:42:57 |
23.44 |
16 |
18674 |
买入 |
| 09:43:00 |
23.43 |
35 |
18709 |
卖出 |
| 09:43:03 |
23.46 |
3 |
18712 |
买入 |
| 09:43:06 |
23.46 |
40 |
18752 |
买入 |
| 09:43:09 |
23.45 |
132 |
18884 |
卖出 |
| 09:43:12 |
23.48 |
5 |
18889 |
买入 |
| 09:43:15 |
23.46 |
16 |
18905 |
卖出 |
| 09:43:18 |
23.48 |
7 |
18912 |
卖出 |
| 09:43:21 |
23.46 |
51 |
18963 |
卖出 |
| 09:43:24 |
23.46 |
16 |
18979 |
买入 |
| 09:43:27 |
23.46 |
73 |
19052 |
买入 |
| 09:43:30 |
23.44 |
33 |
19085 |
卖出 |
| 09:43:33 |
23.46 |
16 |
19101 |
卖出 |
| 09:43:36 |
23.49 |
153 |
19254 |
买入 |
| 09:43:39 |
23.5 |
24 |
19278 |
买入 |
| 09:43:42 |
23.49 |
6 |
19284 |
卖出 |
| 09:43:45 |
23.49 |
2 |
19286 |
买入 |
| 09:43:48 |
23.46 |
23 |
19309 |
卖出 |
| 09:43:51 |
23.5 |
3 |
19312 |
买入 |
| 09:43:54 |
23.53 |
31 |
19343 |
买入 |
| 09:43:57 |
23.5 |
18 |
19361 |
卖出 |
| 09:44:00 |
23.52 |
12 |
19373 |
买入 |
| 09:44:03 |
23.52 |
14 |
19387 |
买入 |
| 09:44:06 |
23.49 |
15 |
19402 |
卖出 |
| 09:44:09 |
23.5 |
48 |
19450 |
买入 |
| 09:44:12 |
23.5 |
29 |
19479 |
买入 |
| 09:44:15 |
23.48 |
9 |
19488 |
卖出 |
| 09:44:18 |
23.49 |
5 |
19493 |
卖出 |
| 09:44:21 |
23.52 |
6 |
19499 |
买入 |
| 09:44:24 |
23.54 |
50 |
19549 |
买入 |
| 09:44:27 |
23.54 |
12 |
19561 |
买入 |
| 09:44:30 |
23.54 |
36 |
19597 |
卖出 |