电声股份[300805]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.45 |
22 |
22 |
集合竞价 |
| 09:16:42 |
10.85 |
273 |
273 |
集合竞价 |
| 09:18:12 |
12.4 |
1025 |
1025 |
集合竞价 |
| 09:18:30 |
10.85 |
284 |
284 |
集合竞价 |
| 09:19:51 |
10.45 |
34 |
34 |
集合竞价 |
| 09:24:42 |
10.42 |
58 |
58 |
集合竞价 |
| 09:25:00 |
10.4 |
105 |
105 |
集合竞价 |
| 09:25:03 |
10.4 |
110 |
215 |
买入 |
| 09:30:03 |
10.4 |
33 |
248 |
买入 |
| 09:30:06 |
10.4 |
59 |
307 |
卖出 |
| 09:30:09 |
10.4 |
11 |
318 |
卖出 |
| 09:30:12 |
10.42 |
9 |
327 |
买入 |
| 09:30:15 |
10.4 |
57 |
384 |
卖出 |
| 09:30:18 |
10.4 |
24 |
408 |
卖出 |
| 09:30:21 |
10.42 |
133 |
541 |
买入 |
| 09:30:24 |
10.42 |
8 |
549 |
卖出 |
| 09:30:27 |
10.42 |
6 |
555 |
卖出 |
| 09:30:30 |
10.41 |
3 |
558 |
卖出 |
| 09:30:33 |
10.41 |
3 |
561 |
卖出 |
| 09:30:36 |
10.42 |
101 |
662 |
买入 |
| 09:30:39 |
10.42 |
11 |
673 |
卖出 |
| 09:30:42 |
10.42 |
1 |
674 |
卖出 |
| 09:30:45 |
10.42 |
1 |
675 |
卖出 |
| 09:30:48 |
10.42 |
3 |
678 |
卖出 |
| 09:30:51 |
10.42 |
13 |
691 |
卖出 |
| 09:30:54 |
10.42 |
13 |
704 |
卖出 |
| 09:30:57 |
10.43 |
10 |
714 |
买入 |
| 09:31:00 |
10.43 |
40 |
754 |
买入 |
| 09:31:03 |
10.42 |
16 |
770 |
卖出 |
| 09:31:06 |
10.42 |
11 |
781 |
卖出 |
| 09:31:09 |
10.42 |
45 |
826 |
卖出 |
| 09:31:12 |
10.42 |
36 |
862 |
买入 |
| 09:31:15 |
10.42 |
14 |
876 |
卖出 |
| 09:31:18 |
10.43 |
40 |
916 |
买入 |
| 09:31:21 |
10.45 |
213 |
1129 |
买入 |
| 09:31:27 |
10.48 |
41 |
1170 |
买入 |
| 09:31:30 |
10.47 |
5 |
1175 |
卖出 |
| 09:31:36 |
10.47 |
19 |
1194 |
卖出 |
| 09:31:39 |
10.47 |
21 |
1215 |
买入 |
| 09:31:42 |
10.47 |
1 |
1216 |
买入 |
| 09:31:51 |
10.46 |
15 |
1231 |
卖出 |
| 09:31:57 |
10.46 |
20 |
1251 |
买入 |
| 09:32:00 |
10.46 |
6 |
1257 |
买入 |
| 09:32:06 |
10.46 |
4 |
1261 |
买入 |
| 09:32:09 |
10.46 |
39 |
1300 |
买入 |
| 09:32:12 |
10.47 |
15 |
1315 |
买入 |
| 09:32:15 |
10.47 |
7 |
1322 |
买入 |
| 09:32:18 |
10.47 |
224 |
1546 |
买入 |
| 09:32:21 |
10.48 |
50 |
1596 |
买入 |
| 09:32:24 |
10.49 |
77 |
1673 |
买入 |
| 09:32:27 |
10.49 |
31 |
1704 |
买入 |
| 09:32:30 |
10.49 |
3 |
1707 |
买入 |
| 09:32:33 |
10.49 |
1 |
1708 |
买入 |
| 09:32:36 |
10.48 |
41 |
1749 |
卖出 |
| 09:32:39 |
10.49 |
21 |
1770 |
买入 |
| 09:32:42 |
10.48 |
14 |
1784 |
卖出 |
| 09:32:45 |
10.49 |
46 |
1830 |
买入 |
| 09:32:48 |
10.47 |
35 |
1865 |
卖出 |
| 09:32:51 |
10.47 |
30 |
1895 |
卖出 |
| 09:32:54 |
10.48 |
6 |
1901 |
买入 |
| 09:32:57 |
10.48 |
43 |
1944 |
买入 |
| 09:33:00 |
10.48 |
5 |
1949 |
买入 |
| 09:33:06 |
10.47 |
2 |
1951 |
卖出 |
| 09:33:09 |
10.47 |
41 |
1992 |
卖出 |
| 09:33:12 |
10.47 |
4 |
1996 |
买入 |
| 09:33:15 |
10.47 |
11 |
2007 |
买入 |
| 09:33:18 |
10.47 |
6 |
2013 |
买入 |
| 09:33:21 |
10.47 |
84 |
2097 |
买入 |
| 09:33:24 |
10.47 |
15 |
2112 |
买入 |
| 09:33:27 |
10.45 |
11 |
2123 |
卖出 |
| 09:33:33 |
10.45 |
30 |
2153 |
卖出 |
| 09:33:36 |
10.45 |
6 |
2159 |
卖出 |
| 09:33:39 |
10.45 |
12 |
2171 |
卖出 |
| 09:33:45 |
10.45 |
6 |
2177 |
买入 |
| 09:33:48 |
10.48 |
573 |
2750 |
买入 |
| 09:33:51 |
10.48 |
35 |
2785 |
买入 |
| 09:33:54 |
10.49 |
71 |
2856 |
买入 |
| 09:33:57 |
10.49 |
1 |
2857 |
卖出 |
| 09:34:00 |
10.5 |
15 |
2872 |
买入 |
| 09:34:03 |
10.52 |
118 |
2990 |
买入 |
| 09:34:06 |
10.52 |
5 |
2995 |
买入 |
| 09:34:09 |
10.52 |
8 |
3003 |
买入 |
| 09:34:12 |
10.52 |
7 |
3010 |
买入 |
| 09:34:18 |
10.53 |
27 |
3037 |
买入 |
| 09:34:24 |
10.53 |
25 |
3062 |
卖出 |
| 09:34:27 |
10.52 |
176 |
3238 |
卖出 |
| 09:34:33 |
10.51 |
3 |
3241 |
卖出 |
| 09:34:36 |
10.5 |
1 |
3242 |
卖出 |
| 09:34:42 |
10.53 |
32 |
3274 |
买入 |
| 09:34:45 |
10.52 |
29 |
3303 |
卖出 |
| 09:34:48 |
10.52 |
8 |
3311 |
买入 |
| 09:34:51 |
10.52 |
1 |
3312 |
买入 |
| 09:34:54 |
10.51 |
40 |
3352 |
买入 |
| 09:35:00 |
10.51 |
1 |
3353 |
买入 |
| 09:35:03 |
10.5 |
2 |
3355 |
卖出 |
| 09:35:06 |
10.52 |
5 |
3360 |
买入 |
| 09:35:09 |
10.51 |
3 |
3363 |
卖出 |
| 09:35:12 |
10.51 |
51 |
3414 |
卖出 |
| 09:35:15 |
10.52 |
25 |
3439 |
买入 |
| 09:35:18 |
10.53 |
21 |
3460 |
买入 |
| 09:35:21 |
10.51 |
1 |
3461 |
卖出 |
| 09:35:27 |
10.51 |
17 |
3478 |
买入 |
| 09:35:30 |
10.52 |
30 |
3508 |
买入 |
| 09:35:39 |
10.52 |
5 |
3513 |
买入 |
| 09:35:42 |
10.51 |
7 |
3520 |
卖出 |
| 09:35:45 |
10.52 |
7 |
3527 |
买入 |
| 09:35:48 |
10.51 |
1 |
3528 |
卖出 |
| 09:35:54 |
10.52 |
3 |
3531 |
买入 |
| 09:36:03 |
10.52 |
1 |
3532 |
买入 |
| 09:36:09 |
10.52 |
3 |
3535 |
买入 |
| 09:36:12 |
10.52 |
16 |
3551 |
买入 |
| 09:36:18 |
10.51 |
10 |
3561 |
卖出 |
| 09:36:21 |
10.53 |
43 |
3604 |
买入 |
| 09:36:24 |
10.54 |
1 |
3605 |
买入 |
| 09:36:27 |
10.54 |
20 |
3625 |
买入 |
| 09:36:33 |
10.54 |
3 |
3628 |
买入 |
| 09:36:36 |
10.54 |
2 |
3630 |
买入 |
| 09:36:39 |
10.54 |
12 |
3642 |
买入 |
| 09:36:42 |
10.54 |
4 |
3646 |
买入 |
| 09:36:45 |
10.53 |
19 |
3665 |
卖出 |
| 09:36:51 |
10.53 |
281 |
3946 |
卖出 |
| 09:36:54 |
10.55 |
15 |
3961 |
买入 |
| 09:36:57 |
10.55 |
59 |
4020 |
买入 |
| 09:37:12 |
10.55 |
10 |
4030 |
买入 |
| 09:37:15 |
10.54 |
9 |
4039 |
卖出 |
| 09:37:18 |
10.54 |
1 |
4040 |
卖出 |
| 09:37:21 |
10.55 |
7 |
4047 |
买入 |
| 09:37:27 |
10.54 |
6 |
4053 |
卖出 |
| 09:37:33 |
10.53 |
5 |
4058 |
卖出 |
| 09:37:39 |
10.54 |
16 |
4074 |
买入 |
| 09:37:45 |
10.54 |
6 |
4080 |
买入 |
| 09:37:48 |
10.53 |
2 |
4082 |
买入 |
| 09:37:54 |
10.53 |
12 |
4094 |
卖出 |
| 09:38:00 |
10.53 |
9 |
4103 |
买入 |
| 09:38:03 |
10.53 |
3 |
4106 |
买入 |
| 09:38:09 |
10.54 |
253 |
4359 |
买入 |
| 09:38:12 |
10.55 |
188 |
4547 |
买入 |
| 09:38:15 |
10.55 |
41 |
4588 |
卖出 |
| 09:38:18 |
10.57 |
11 |
4599 |
买入 |
| 09:38:21 |
10.58 |
2 |
4601 |
买入 |
| 09:38:24 |
10.56 |
41 |
4642 |
卖出 |
| 09:38:27 |
10.59 |
20 |
4662 |
买入 |
| 09:38:33 |
10.59 |
28 |
4690 |
买入 |
| 09:38:39 |
10.57 |
2 |
4692 |
买入 |
| 09:38:48 |
10.58 |
20 |
4712 |
买入 |
| 09:38:51 |
10.58 |
43 |
4755 |
买入 |
| 09:38:54 |
10.57 |
1 |
4756 |
卖出 |
| 09:38:57 |
10.58 |
50 |
4806 |
买入 |
| 09:39:00 |
10.54 |
3 |
4809 |
卖出 |
| 09:39:06 |
10.54 |
1 |
4810 |
买入 |
| 09:39:18 |
10.53 |
4 |
4814 |
卖出 |
| 09:39:27 |
10.54 |
3 |
4817 |
买入 |
| 09:39:39 |
10.53 |
10 |
4827 |
卖出 |
| 09:39:42 |
10.54 |
31 |
4858 |
买入 |
| 09:39:48 |
10.54 |
1 |
4859 |
卖出 |
| 09:39:57 |
10.54 |
2 |
4861 |
卖出 |
| 09:40:03 |
10.55 |
34 |
4895 |
买入 |
| 09:40:06 |
10.54 |
14 |
4909 |
卖出 |
| 09:40:09 |
10.54 |
41 |
4950 |
买入 |
| 09:40:15 |
10.53 |
13 |
4963 |
卖出 |
| 09:40:21 |
10.55 |
158 |
5121 |
买入 |
| 09:40:24 |
10.54 |
1 |
5122 |
卖出 |
| 09:40:30 |
10.54 |
1 |
5123 |
卖出 |
| 09:40:51 |
10.53 |
1 |
5124 |
卖出 |
| 09:41:03 |
10.53 |
35 |
5159 |
买入 |
| 09:41:24 |
10.52 |
9 |
5168 |
卖出 |
| 09:41:27 |
10.53 |
10 |
5178 |
买入 |
| 09:41:30 |
10.52 |
5 |
5183 |
卖出 |
| 09:41:33 |
10.52 |
13 |
5196 |
卖出 |
| 09:41:45 |
10.52 |
1 |
5197 |
买入 |
| 09:42:09 |
10.51 |
24 |
5221 |
卖出 |
| 09:42:15 |
10.51 |
14 |
5235 |
卖出 |
| 09:42:18 |
10.52 |
6 |
5241 |
买入 |
| 09:42:21 |
10.52 |
9 |
5250 |
买入 |
| 09:42:24 |
10.52 |
27 |
5277 |
买入 |
| 09:42:27 |
10.53 |
16 |
5293 |
买入 |
| 09:42:30 |
10.52 |
15 |
5308 |
卖出 |
| 09:42:33 |
10.53 |
3 |
5311 |
买入 |
| 09:42:51 |
10.53 |
8 |
5319 |
买入 |
| 09:43:09 |
10.53 |
2 |
5321 |
买入 |
| 09:43:21 |
10.52 |
5 |
5326 |
卖出 |
| 09:43:33 |
10.52 |
2 |
5328 |
卖出 |
| 09:43:36 |
10.52 |
35 |
5363 |
卖出 |
| 09:43:45 |
10.52 |
30 |
5393 |
卖出 |
| 09:43:48 |
10.52 |
2 |
5395 |
卖出 |
| 09:43:51 |
10.52 |
3 |
5398 |
卖出 |
| 09:43:54 |
10.52 |
2 |
5400 |
卖出 |
| 09:43:57 |
10.52 |
17 |
5417 |
卖出 |
| 09:44:12 |
10.52 |
30 |
5447 |
买入 |
| 09:44:24 |
10.52 |
10 |
5457 |
卖出 |
| 09:44:27 |
10.53 |
2 |
5459 |
买入 |
| 09:44:39 |
10.53 |
18 |
5477 |
买入 |
| 09:44:42 |
10.53 |
11 |
5488 |
买入 |
| 09:44:45 |
10.53 |
3 |
5491 |
买入 |
| 09:45:03 |
10.52 |
14 |
5505 |
卖出 |
| 09:45:06 |
10.53 |
18 |
5523 |
买入 |
| 09:45:12 |
10.52 |
5 |
5528 |
卖出 |
| 09:45:24 |
10.54 |
29 |
5557 |
买入 |
| 09:45:27 |
10.55 |
4 |
5561 |
买入 |
| 09:45:33 |
10.55 |
15 |
5576 |
买入 |
| 09:45:39 |
10.55 |
1 |
5577 |
买入 |
| 09:45:48 |
10.55 |
1 |
5578 |
卖出 |
| 09:46:06 |
10.54 |
41 |
5619 |
卖出 |
| 09:46:09 |
10.55 |
19 |
5638 |
买入 |
| 09:46:12 |
10.55 |
1 |
5639 |
买入 |
| 09:46:18 |
10.55 |
20 |
5659 |
买入 |
| 09:46:36 |
10.55 |
34 |
5693 |
买入 |
| 09:46:42 |
10.55 |
2 |
5695 |
买入 |
| 09:46:48 |
10.56 |
34 |
5729 |
买入 |
| 09:46:54 |
10.57 |
62 |
5791 |
买入 |
| 09:47:00 |
10.57 |
2 |
5793 |
买入 |
| 09:47:06 |
10.57 |
5 |
5798 |
买入 |
| 09:47:09 |
10.57 |
4 |
5802 |
买入 |
| 09:47:15 |
10.57 |
5 |
5807 |
买入 |
| 09:47:18 |
10.57 |
1 |
5808 |
买入 |
| 09:47:21 |
10.57 |
4 |
5812 |
买入 |
| 09:47:45 |
10.56 |
1 |
5813 |
卖出 |
| 09:47:51 |
10.56 |
60 |
5873 |
卖出 |
| 09:47:54 |
10.56 |
5 |
5878 |
卖出 |
| 09:47:57 |
10.58 |
55 |
5933 |
买入 |
| 09:48:00 |
10.56 |
20 |
5953 |
卖出 |
| 09:48:15 |
10.58 |
2 |
5955 |
卖出 |
| 09:48:18 |
10.58 |
112 |
6067 |
卖出 |
| 09:48:24 |
10.58 |
3 |
6070 |
买入 |
| 09:48:30 |
10.58 |
11 |
6081 |
买入 |
| 09:48:33 |
10.57 |
235 |
6316 |
卖出 |
| 09:48:57 |
10.58 |
6 |
6322 |
卖出 |
| 09:49:03 |
10.58 |
32 |
6354 |
卖出 |
| 09:49:09 |
10.57 |
2 |
6356 |
卖出 |
| 09:49:12 |
10.58 |
6 |
6362 |
买入 |
| 09:49:15 |
10.58 |
2 |
6364 |
卖出 |
| 09:49:21 |
10.57 |
10 |
6374 |
卖出 |
| 09:49:27 |
10.58 |
13 |
6387 |
买入 |
| 09:49:36 |
10.57 |
11 |
6398 |
卖出 |
| 09:49:42 |
10.57 |
2 |
6400 |
买入 |
| 09:49:51 |
10.57 |
2 |
6402 |
买入 |
| 09:50:03 |
10.57 |
19 |
6421 |
买入 |
| 09:50:06 |
10.56 |
3 |
6424 |
卖出 |
| 09:50:12 |
10.57 |
5 |
6429 |
买入 |
| 09:50:18 |
10.57 |
1 |
6430 |
买入 |
| 09:50:21 |
10.56 |
18 |
6448 |
卖出 |
| 09:50:24 |
10.57 |
11 |
6459 |
买入 |
| 09:50:30 |
10.56 |
14 |
6473 |
卖出 |
| 09:50:36 |
10.56 |
2 |
6475 |
卖出 |
| 09:50:39 |
10.57 |
23 |
6498 |
买入 |
| 09:50:45 |
10.57 |
17 |
6515 |
买入 |
| 09:50:48 |
10.58 |
3 |
6518 |
买入 |
| 09:50:51 |
10.57 |
5 |
6523 |
卖出 |
| 09:51:00 |
10.58 |
20 |
6543 |
买入 |
| 09:51:03 |
10.58 |
3 |
6546 |
买入 |
| 09:51:06 |
10.58 |
1 |
6547 |
买入 |
| 09:51:09 |
10.58 |
15 |
6562 |
买入 |
| 09:51:15 |
10.58 |
2 |
6564 |
卖出 |
| 09:51:27 |
10.59 |
17 |
6581 |
买入 |
| 09:51:33 |
10.6 |
89 |
6670 |
买入 |
| 09:51:36 |
10.6 |
1 |
6671 |
买入 |
| 09:51:39 |
10.6 |
14 |
6685 |
买入 |
| 09:51:42 |
10.59 |
4 |
6689 |
卖出 |
| 09:51:45 |
10.59 |
20 |
6709 |
卖出 |
| 09:52:00 |
10.6 |
7 |
6716 |
买入 |
| 09:52:09 |
10.61 |
25 |
6741 |
买入 |
| 09:52:15 |
10.61 |
2 |
6743 |
卖出 |
| 09:52:21 |
10.61 |
32 |
6775 |
卖出 |
| 09:52:27 |
10.61 |
25 |
6800 |
卖出 |
| 09:52:33 |
10.61 |
19 |
6819 |
买入 |
| 09:52:36 |
10.6 |
20 |
6839 |
卖出 |
| 09:52:42 |
10.6 |
5 |
6844 |
买入 |
| 09:52:45 |
10.6 |
5 |
6849 |
买入 |
| 09:52:48 |
10.61 |
10 |
6859 |
买入 |
| 09:52:51 |
10.6 |
44 |
6903 |
卖出 |
| 09:52:54 |
10.6 |
15 |
6918 |
卖出 |
| 09:53:00 |
10.6 |
2 |
6920 |
卖出 |
| 09:53:03 |
10.61 |
6 |
6926 |
买入 |
| 09:53:18 |
10.61 |
1 |
6927 |
买入 |
| 09:53:21 |
10.61 |
15 |
6942 |
买入 |
| 09:53:24 |
10.6 |
40 |
6982 |
卖出 |
| 09:53:27 |
10.61 |
12 |
6994 |
买入 |
| 09:53:39 |
10.6 |
19 |
7013 |
卖出 |
| 09:53:42 |
10.6 |
24 |
7037 |
卖出 |
| 09:53:48 |
10.6 |
2 |
7039 |
买入 |
| 09:53:51 |
10.6 |
1 |
7040 |
买入 |
| 09:53:54 |
10.6 |
1 |
7041 |
买入 |
| 09:53:57 |
10.59 |
8 |
7049 |
卖出 |
| 09:54:00 |
10.6 |
3 |
7052 |
买入 |
| 09:54:03 |
10.59 |
16 |
7068 |
卖出 |
| 09:54:06 |
10.59 |
6 |
7074 |
买入 |
| 09:54:18 |
10.6 |
9 |
7083 |
卖出 |
| 09:54:36 |
10.6 |
24 |
7107 |
卖出 |
| 09:54:48 |
10.6 |
5 |
7112 |
卖出 |
| 09:54:51 |
10.61 |
10 |
7122 |
卖出 |
| 09:54:54 |
10.6 |
9 |
7131 |
卖出 |
| 09:55:00 |
10.6 |
6 |
7137 |
买入 |
| 09:55:09 |
10.6 |
2 |
7139 |
买入 |
| 09:55:12 |
10.6 |
2 |
7141 |
买入 |
| 09:55:15 |
10.61 |
8 |
7149 |
买入 |
| 09:55:18 |
10.61 |
1 |
7150 |
买入 |
| 09:55:24 |
10.61 |
4 |
7154 |
买入 |
| 09:55:27 |
10.61 |
4 |
7158 |
买入 |
| 09:55:30 |
10.6 |
26 |
7184 |
卖出 |
| 09:55:33 |
10.61 |
35 |
7219 |
买入 |