东方通信[600776]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
10.75 |
1 |
1 |
集合竞价 |
| 09:15:13 |
10.76 |
70 |
70 |
集合竞价 |
| 09:23:37 |
10.75 |
115 |
115 |
集合竞价 |
| 09:24:04 |
10.7 |
188 |
188 |
集合竞价 |
| 09:24:55 |
10.71 |
312 |
312 |
集合竞价 |
| 09:25:02 |
10.76 |
436 |
748 |
卖出 |
| 09:30:01 |
10.75 |
105 |
853 |
卖出 |
| 09:30:04 |
10.77 |
268 |
1121 |
买入 |
| 09:30:07 |
10.79 |
79 |
1200 |
买入 |
| 09:30:10 |
10.8 |
129 |
1329 |
买入 |
| 09:30:13 |
10.81 |
117 |
1446 |
买入 |
| 09:30:16 |
10.84 |
14 |
1460 |
买入 |
| 09:30:19 |
10.84 |
1 |
1461 |
买入 |
| 09:30:22 |
10.83 |
18 |
1479 |
买入 |
| 09:30:25 |
10.83 |
32 |
1511 |
卖出 |
| 09:30:28 |
10.82 |
71 |
1582 |
卖出 |
| 09:30:31 |
10.8 |
79 |
1661 |
卖出 |
| 09:30:34 |
10.81 |
50 |
1711 |
买入 |
| 09:30:37 |
10.81 |
158 |
1869 |
卖出 |
| 09:30:40 |
10.83 |
12 |
1881 |
买入 |
| 09:30:43 |
10.84 |
266 |
2147 |
买入 |
| 09:30:46 |
10.83 |
53 |
2200 |
卖出 |
| 09:30:49 |
10.83 |
34 |
2234 |
卖出 |
| 09:30:52 |
10.83 |
121 |
2355 |
卖出 |
| 09:30:55 |
10.81 |
267 |
2622 |
卖出 |
| 09:30:58 |
10.82 |
109 |
2731 |
买入 |
| 09:31:01 |
10.82 |
51 |
2782 |
卖出 |
| 09:31:04 |
10.82 |
40 |
2822 |
卖出 |
| 09:31:07 |
10.82 |
58 |
2880 |
卖出 |
| 09:31:10 |
10.84 |
145 |
3025 |
买入 |
| 09:31:13 |
10.84 |
56 |
3081 |
买入 |
| 09:31:16 |
10.85 |
351 |
3432 |
买入 |
| 09:31:19 |
10.85 |
81 |
3513 |
卖出 |
| 09:31:22 |
10.85 |
15 |
3528 |
卖出 |
| 09:31:25 |
10.87 |
61 |
3589 |
买入 |
| 09:31:28 |
10.87 |
84 |
3673 |
买入 |
| 09:31:31 |
10.88 |
32 |
3705 |
买入 |
| 09:31:34 |
10.86 |
183 |
3888 |
卖出 |
| 09:31:37 |
10.86 |
26 |
3914 |
卖出 |
| 09:31:40 |
10.87 |
35 |
3949 |
买入 |
| 09:31:43 |
10.86 |
133 |
4082 |
卖出 |
| 09:31:46 |
10.86 |
36 |
4118 |
卖出 |
| 09:31:49 |
10.87 |
103 |
4221 |
卖出 |
| 09:31:52 |
10.88 |
26 |
4247 |
买入 |
| 09:31:55 |
10.87 |
120 |
4367 |
卖出 |
| 09:31:58 |
10.86 |
192 |
4559 |
卖出 |
| 09:32:01 |
10.86 |
81 |
4640 |
卖出 |
| 09:32:04 |
10.88 |
133 |
4773 |
买入 |
| 09:32:07 |
10.88 |
382 |
5155 |
卖出 |
| 09:32:10 |
10.9 |
209 |
5364 |
买入 |
| 09:32:13 |
10.92 |
101 |
5465 |
买入 |
| 09:32:16 |
10.92 |
39 |
5504 |
卖出 |
| 09:32:19 |
10.93 |
36 |
5540 |
买入 |
| 09:32:22 |
10.93 |
4 |
5544 |
卖出 |
| 09:32:25 |
10.92 |
219 |
5763 |
卖出 |
| 09:32:28 |
10.94 |
26 |
5789 |
买入 |
| 09:32:31 |
10.93 |
24 |
5813 |
买入 |
| 09:32:34 |
10.94 |
163 |
5976 |
买入 |
| 09:32:37 |
10.93 |
145 |
6121 |
卖出 |
| 09:32:40 |
10.94 |
182 |
6303 |
买入 |
| 09:32:43 |
10.92 |
112 |
6415 |
卖出 |
| 09:32:46 |
10.93 |
82 |
6497 |
买入 |
| 09:32:49 |
10.93 |
152 |
6649 |
买入 |
| 09:32:52 |
10.93 |
49 |
6698 |
买入 |
| 09:32:55 |
10.92 |
143 |
6841 |
卖出 |
| 09:32:58 |
10.93 |
11 |
6852 |
买入 |
| 09:33:01 |
10.94 |
123 |
6975 |
买入 |
| 09:33:04 |
10.96 |
76 |
7051 |
买入 |
| 09:33:07 |
10.97 |
174 |
7225 |
买入 |
| 09:33:10 |
10.97 |
109 |
7334 |
买入 |
| 09:33:13 |
10.98 |
109 |
7443 |
买入 |
| 09:33:16 |
10.99 |
835 |
8278 |
买入 |
| 09:33:19 |
11 |
326 |
8604 |
买入 |
| 09:33:22 |
10.99 |
63 |
8667 |
卖出 |
| 09:33:25 |
11.01 |
42 |
8709 |
买入 |
| 09:33:28 |
11.01 |
237 |
8946 |
卖出 |
| 09:33:31 |
11.02 |
176 |
9122 |
买入 |
| 09:33:34 |
11.03 |
244 |
9366 |
买入 |
| 09:33:37 |
11.02 |
92 |
9458 |
卖出 |
| 09:33:40 |
11.05 |
88 |
9546 |
买入 |
| 09:33:43 |
11.05 |
151 |
9697 |
买入 |
| 09:33:46 |
11.03 |
85 |
9782 |
卖出 |
| 09:33:49 |
11.04 |
115 |
9897 |
买入 |
| 09:33:52 |
11.03 |
294 |
10191 |
卖出 |
| 09:33:55 |
11.03 |
79 |
10270 |
买入 |
| 09:33:58 |
11.02 |
53 |
10323 |
卖出 |
| 09:34:01 |
11.03 |
52 |
10375 |
买入 |
| 09:34:04 |
11.02 |
100 |
10475 |
卖出 |
| 09:34:07 |
11.01 |
72 |
10547 |
卖出 |
| 09:34:10 |
11.02 |
159 |
10706 |
买入 |
| 09:34:13 |
10.99 |
183 |
10889 |
卖出 |
| 09:34:16 |
11 |
160 |
11049 |
卖出 |
| 09:34:19 |
11 |
127 |
11176 |
买入 |
| 09:34:22 |
11 |
61 |
11237 |
卖出 |
| 09:34:25 |
11 |
84 |
11321 |
卖出 |
| 09:34:28 |
11.02 |
74 |
11395 |
买入 |
| 09:34:31 |
11.02 |
88 |
11483 |
买入 |
| 09:34:34 |
11.03 |
251 |
11734 |
买入 |
| 09:34:37 |
11.04 |
524 |
12258 |
买入 |
| 09:34:40 |
11.06 |
445 |
12703 |
买入 |
| 09:34:43 |
11.05 |
153 |
12856 |
卖出 |
| 09:34:46 |
11.05 |
30 |
12886 |
卖出 |
| 09:34:49 |
11.05 |
38 |
12924 |
卖出 |
| 09:34:52 |
11.04 |
219 |
13143 |
卖出 |
| 09:34:55 |
11.01 |
111 |
13254 |
卖出 |
| 09:34:58 |
11.02 |
20 |
13274 |
卖出 |
| 09:35:01 |
11.01 |
34 |
13308 |
卖出 |
| 09:35:04 |
11.02 |
259 |
13567 |
买入 |
| 09:35:07 |
11.03 |
34 |
13601 |
买入 |
| 09:35:10 |
11.04 |
26 |
13627 |
买入 |
| 09:35:13 |
11.03 |
11 |
13638 |
卖出 |
| 09:35:16 |
11.02 |
218 |
13856 |
卖出 |
| 09:35:19 |
11.03 |
85 |
13941 |
买入 |
| 09:35:22 |
11.03 |
38 |
13979 |
买入 |
| 09:35:25 |
11.02 |
73 |
14052 |
卖出 |
| 09:35:28 |
11.03 |
228 |
14280 |
买入 |
| 09:35:31 |
11.02 |
251 |
14531 |
卖出 |
| 09:35:34 |
11.02 |
81 |
14612 |
买入 |
| 09:35:37 |
11 |
55 |
14667 |
卖出 |
| 09:35:40 |
11.01 |
21 |
14688 |
买入 |
| 09:35:43 |
11.01 |
46 |
14734 |
买入 |
| 09:35:46 |
11 |
28 |
14762 |
卖出 |
| 09:35:49 |
11 |
219 |
14981 |
卖出 |
| 09:35:52 |
11 |
64 |
15045 |
卖出 |
| 09:35:55 |
11 |
85 |
15130 |
卖出 |
| 09:35:58 |
11 |
18 |
15148 |
卖出 |
| 09:36:01 |
10.99 |
24 |
15172 |
卖出 |
| 09:36:04 |
11 |
54 |
15226 |
买入 |
| 09:36:07 |
10.98 |
20 |
15246 |
卖出 |
| 09:36:10 |
11.01 |
447 |
15693 |
买入 |
| 09:36:13 |
11.06 |
1428 |
17121 |
买入 |
| 09:36:16 |
11.04 |
50 |
17171 |
卖出 |
| 09:36:19 |
11.07 |
77 |
17248 |
买入 |
| 09:36:22 |
11.07 |
63 |
17311 |
买入 |
| 09:36:25 |
11.06 |
23 |
17334 |
卖出 |
| 09:36:28 |
11.05 |
130 |
17464 |
卖出 |
| 09:36:31 |
11.05 |
173 |
17637 |
卖出 |
| 09:36:34 |
11.05 |
133 |
17770 |
买入 |
| 09:36:37 |
11.05 |
78 |
17848 |
买入 |
| 09:36:40 |
11.06 |
117 |
17965 |
买入 |
| 09:36:43 |
11.05 |
139 |
18104 |
卖出 |
| 09:36:46 |
11.04 |
65 |
18169 |
卖出 |
| 09:36:49 |
11.03 |
314 |
18483 |
卖出 |
| 09:36:52 |
11.02 |
10 |
18493 |
卖出 |
| 09:36:55 |
11.02 |
4 |
18497 |
买入 |
| 09:36:58 |
11.02 |
57 |
18554 |
买入 |
| 09:37:01 |
11.02 |
84 |
18638 |
买入 |
| 09:37:04 |
11.02 |
92 |
18730 |
卖出 |
| 09:37:07 |
11.02 |
109 |
18839 |
买入 |
| 09:37:10 |
11.05 |
436 |
19275 |
买入 |
| 09:37:13 |
11.05 |
306 |
19581 |
买入 |
| 09:37:16 |
11.07 |
413 |
19994 |
买入 |
| 09:37:19 |
11.07 |
117 |
20111 |
买入 |
| 09:37:22 |
11.08 |
468 |
20579 |
买入 |
| 09:37:25 |
11.08 |
163 |
20742 |
买入 |
| 09:37:28 |
11.07 |
221 |
20963 |
卖出 |
| 09:37:31 |
11.08 |
51 |
21014 |
买入 |
| 09:37:34 |
11.06 |
250 |
21264 |
卖出 |
| 09:37:37 |
11.07 |
213 |
21477 |
买入 |
| 09:37:40 |
11.07 |
101 |
21578 |
买入 |
| 09:37:43 |
11.06 |
21 |
21599 |
卖出 |
| 09:37:46 |
11.08 |
83 |
21682 |
买入 |
| 09:37:49 |
11.08 |
118 |
21800 |
买入 |
| 09:37:52 |
11.08 |
70 |
21870 |
买入 |
| 09:37:55 |
11.07 |
85 |
21955 |
卖出 |
| 09:37:58 |
11.07 |
23 |
21978 |
卖出 |
| 09:38:01 |
11.06 |
579 |
22557 |
卖出 |
| 09:38:04 |
11.05 |
136 |
22693 |
卖出 |
| 09:38:07 |
11.04 |
49 |
22742 |
卖出 |
| 09:38:10 |
11.05 |
49 |
22791 |
买入 |
| 09:38:13 |
11.03 |
21 |
22812 |
卖出 |
| 09:38:16 |
11.03 |
82 |
22894 |
卖出 |
| 09:38:19 |
11.06 |
246 |
23140 |
买入 |
| 09:38:22 |
11.07 |
88 |
23228 |
买入 |
| 09:38:25 |
11.06 |
21 |
23249 |
卖出 |
| 09:38:28 |
11.06 |
48 |
23297 |
卖出 |
| 09:38:31 |
11.07 |
76 |
23373 |
买入 |
| 09:38:34 |
11.06 |
59 |
23432 |
卖出 |
| 09:38:37 |
11.07 |
46 |
23478 |
买入 |
| 09:38:40 |
11.06 |
407 |
23885 |
卖出 |
| 09:38:43 |
11.06 |
4 |
23889 |
买入 |
| 09:38:46 |
11.07 |
138 |
24027 |
买入 |
| 09:38:49 |
11.06 |
9 |
24036 |
卖出 |
| 09:38:52 |
11.06 |
11 |
24047 |
买入 |
| 09:38:58 |
11.06 |
19 |
24066 |
买入 |
| 09:39:01 |
11.05 |
30 |
24096 |
卖出 |
| 09:39:04 |
11.05 |
19 |
24115 |
卖出 |
| 09:39:07 |
11.04 |
12 |
24127 |
卖出 |
| 09:39:10 |
11.04 |
18 |
24145 |
卖出 |
| 09:39:13 |
11.06 |
229 |
24374 |
买入 |
| 09:39:16 |
11.07 |
598 |
24972 |
买入 |
| 09:39:19 |
11.08 |
510 |
25482 |
买入 |
| 09:39:22 |
11.09 |
103 |
25585 |
买入 |
| 09:39:25 |
11.08 |
306 |
25891 |
卖出 |
| 09:39:28 |
11.07 |
173 |
26064 |
卖出 |
| 09:39:31 |
11.09 |
222 |
26286 |
买入 |
| 09:39:34 |
11.08 |
15 |
26301 |
买入 |
| 09:39:37 |
11.08 |
17 |
26318 |
买入 |
| 09:39:40 |
11.08 |
15 |
26333 |
买入 |
| 09:39:43 |
11.09 |
156 |
26489 |
买入 |
| 09:39:46 |
11.08 |
99 |
26588 |
卖出 |
| 09:39:49 |
11.09 |
37 |
26625 |
买入 |
| 09:39:52 |
11.08 |
46 |
26671 |
卖出 |
| 09:39:55 |
11.09 |
25 |
26696 |
买入 |
| 09:39:58 |
11.09 |
37 |
26733 |
买入 |
| 09:40:01 |
11.09 |
2 |
26735 |
买入 |
| 09:40:04 |
11.09 |
52 |
26787 |
买入 |
| 09:40:07 |
11.09 |
29 |
26816 |
买入 |
| 09:40:10 |
11.08 |
199 |
27015 |
卖出 |
| 09:40:13 |
11.06 |
23 |
27038 |
卖出 |
| 09:40:16 |
11.08 |
238 |
27276 |
买入 |
| 09:40:19 |
11.06 |
1 |
27277 |
卖出 |
| 09:40:22 |
11.06 |
22 |
27299 |
卖出 |
| 09:40:25 |
11.07 |
36 |
27335 |
买入 |
| 09:40:28 |
11.06 |
61 |
27396 |
卖出 |
| 09:40:31 |
11.06 |
13 |
27409 |
卖出 |
| 09:40:34 |
11.06 |
13 |
27422 |
卖出 |
| 09:40:37 |
11.06 |
141 |
27563 |
卖出 |
| 09:40:40 |
11.07 |
123 |
27686 |
买入 |
| 09:40:43 |
11.06 |
10 |
27696 |
卖出 |
| 09:40:46 |
11.06 |
24 |
27720 |
买入 |
| 09:40:49 |
11.07 |
40 |
27760 |
买入 |
| 09:40:52 |
11.07 |
7 |
27767 |
买入 |
| 09:40:55 |
11.05 |
135 |
27902 |
卖出 |
| 09:40:58 |
11.06 |
34 |
27936 |
买入 |
| 09:41:01 |
11.07 |
48 |
27984 |
买入 |
| 09:41:04 |
11.05 |
40 |
28024 |
卖出 |
| 09:41:07 |
11.05 |
257 |
28281 |
卖出 |
| 09:41:10 |
11.06 |
46 |
28327 |
买入 |
| 09:41:13 |
11.06 |
19 |
28346 |
买入 |
| 09:41:16 |
11.06 |
22 |
28368 |
买入 |
| 09:41:19 |
11.06 |
2 |
28370 |
买入 |
| 09:41:22 |
11.05 |
77 |
28447 |
卖出 |
| 09:41:25 |
11.06 |
104 |
28551 |
买入 |
| 09:41:28 |
11.06 |
9 |
28560 |
买入 |
| 09:41:31 |
11.05 |
20 |
28580 |
卖出 |
| 09:41:34 |
11.06 |
99 |
28679 |
买入 |
| 09:41:37 |
11.06 |
173 |
28852 |
买入 |
| 09:41:40 |
11.06 |
106 |
28958 |
买入 |
| 09:41:43 |
11.05 |
137 |
29095 |
卖出 |
| 09:41:46 |
11.05 |
29 |
29124 |
卖出 |
| 09:41:49 |
11.05 |
54 |
29178 |
买入 |
| 09:41:52 |
11.06 |
55 |
29233 |
买入 |
| 09:41:55 |
11.05 |
21 |
29254 |
卖出 |
| 09:41:58 |
11.06 |
5 |
29259 |
买入 |
| 09:42:01 |
11.05 |
60 |
29319 |
卖出 |
| 09:42:04 |
11.05 |
20 |
29339 |
买入 |
| 09:42:07 |
11.05 |
50 |
29389 |
买入 |
| 09:42:10 |
11.05 |
83 |
29472 |
卖出 |
| 09:42:13 |
11.06 |
95 |
29567 |
买入 |
| 09:42:16 |
11.07 |
761 |
30328 |
买入 |
| 09:42:19 |
11.07 |
404 |
30732 |
买入 |
| 09:42:22 |
11.09 |
360 |
31092 |
买入 |
| 09:42:25 |
11.08 |
94 |
31186 |
卖出 |
| 09:42:28 |
11.1 |
132 |
31318 |
买入 |
| 09:42:31 |
11.09 |
60 |
31378 |
卖出 |
| 09:42:34 |
11.09 |
73 |
31451 |
卖出 |
| 09:42:37 |
11.09 |
81 |
31532 |
买入 |
| 09:42:40 |
11.09 |
58 |
31590 |
买入 |
| 09:42:43 |
11.09 |
111 |
31701 |
买入 |
| 09:42:46 |
11.1 |
227 |
31928 |
买入 |
| 09:42:49 |
11.1 |
165 |
32093 |
买入 |
| 09:42:52 |
11.1 |
95 |
32188 |
买入 |
| 09:42:55 |
11.1 |
182 |
32370 |
买入 |
| 09:42:58 |
11.1 |
49 |
32419 |
买入 |
| 09:43:01 |
11.09 |
34 |
32453 |
卖出 |
| 09:43:04 |
11.09 |
40 |
32493 |
买入 |
| 09:43:07 |
11.1 |
88 |
32581 |
买入 |
| 09:43:10 |
11.1 |
135 |
32716 |
买入 |
| 09:43:13 |
11.1 |
233 |
32949 |
买入 |
| 09:43:16 |
11.1 |
72 |
33021 |
买入 |
| 09:43:19 |
11.09 |
60 |
33081 |
卖出 |
| 09:43:22 |
11.1 |
143 |
33224 |
买入 |
| 09:43:25 |
11.09 |
1 |
33225 |
卖出 |
| 09:43:28 |
11.09 |
8 |
33233 |
买入 |
| 09:43:31 |
11.1 |
267 |
33500 |
买入 |
| 09:43:34 |
11.1 |
35 |
33535 |
卖出 |
| 09:43:37 |
11.1 |
169 |
33704 |
卖出 |
| 09:43:40 |
11.1 |
77 |
33781 |
卖出 |
| 09:43:43 |
11.1 |
68 |
33849 |
卖出 |
| 09:43:46 |
11.1 |
26 |
33875 |
买入 |
| 09:43:49 |
11.1 |
5 |
33880 |
买入 |
| 09:43:52 |
11.1 |
28 |
33908 |
买入 |
| 09:43:55 |
11.09 |
13 |
33921 |
卖出 |
| 09:43:58 |
11.1 |
58 |
33979 |
买入 |
| 09:44:01 |
11.08 |
100 |
34079 |
卖出 |
| 09:44:07 |
11.08 |
1 |
34080 |
卖出 |
| 09:44:13 |
11.08 |
43 |
34123 |
买入 |
| 09:44:16 |
11.08 |
4 |
34127 |
卖出 |
| 09:44:19 |
11.05 |
213 |
34340 |
卖出 |
| 09:44:22 |
11.08 |
5 |
34345 |
买入 |
| 09:44:25 |
11.08 |
8 |
34353 |
买入 |
| 09:44:28 |
11.05 |
130 |
34483 |
卖出 |
| 09:44:31 |
11.07 |
51 |
34534 |
买入 |
| 09:44:34 |
11.06 |
9 |
34543 |
卖出 |
| 09:44:37 |
11.07 |
9 |
34552 |
买入 |
| 09:44:40 |
11.07 |
13 |
34565 |
买入 |
| 09:44:43 |
11.06 |
12 |
34577 |
卖出 |
| 09:44:49 |
11.06 |
6 |
34583 |
买入 |
| 09:44:52 |
11.06 |
23 |
34606 |
买入 |