东尼电子[603595]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:43 |
30.99 |
6 |
6 |
集合竞价 |
| 09:16:13 |
29.6 |
47 |
47 |
集合竞价 |
| 09:16:37 |
27.54 |
93 |
93 |
集合竞价 |
| 09:17:07 |
30.6 |
0 |
0 |
集合竞价 |
| 09:17:16 |
30.2 |
5 |
5 |
集合竞价 |
| 09:17:28 |
30.6 |
0 |
0 |
集合竞价 |
| 09:17:43 |
30.99 |
7 |
7 |
集合竞价 |
| 09:19:16 |
30.6 |
0 |
0 |
集合竞价 |
| 09:19:34 |
30.72 |
1 |
1 |
集合竞价 |
| 09:19:37 |
30.6 |
0 |
0 |
集合竞价 |
| 09:21:28 |
30.6 |
2 |
2 |
集合竞价 |
| 09:22:31 |
30.61 |
3 |
3 |
集合竞价 |
| 09:23:10 |
30.65 |
3 |
3 |
集合竞价 |
| 09:24:13 |
30.72 |
4 |
4 |
集合竞价 |
| 09:24:43 |
30.7 |
109 |
109 |
集合竞价 |
| 09:24:55 |
30.72 |
153 |
153 |
集合竞价 |
| 09:24:58 |
30.7 |
154 |
154 |
集合竞价 |
| 09:25:04 |
30.72 |
168 |
322 |
卖出 |
| 09:30:02 |
30.73 |
31 |
353 |
买入 |
| 09:30:05 |
30.88 |
38 |
391 |
买入 |
| 09:30:08 |
30.72 |
76 |
467 |
卖出 |
| 09:30:11 |
30.72 |
34 |
501 |
卖出 |
| 09:30:14 |
30.7 |
230 |
731 |
卖出 |
| 09:30:17 |
30.72 |
113 |
844 |
买入 |
| 09:30:20 |
30.72 |
83 |
927 |
卖出 |
| 09:30:23 |
30.72 |
89 |
1016 |
卖出 |
| 09:30:26 |
30.72 |
19 |
1035 |
买入 |
| 09:30:29 |
30.76 |
20 |
1055 |
买入 |
| 09:30:32 |
30.8 |
26 |
1081 |
买入 |
| 09:30:35 |
30.84 |
37 |
1118 |
买入 |
| 09:30:38 |
30.88 |
39 |
1157 |
买入 |
| 09:30:41 |
30.97 |
42 |
1199 |
买入 |
| 09:30:44 |
31 |
59 |
1258 |
买入 |
| 09:30:47 |
31.1 |
12 |
1270 |
买入 |
| 09:30:50 |
31.18 |
7 |
1277 |
买入 |
| 09:30:53 |
31.18 |
27 |
1304 |
买入 |
| 09:30:56 |
31.21 |
62 |
1366 |
买入 |
| 09:30:59 |
31.26 |
13 |
1379 |
买入 |
| 09:31:02 |
31.33 |
51 |
1430 |
买入 |
| 09:31:05 |
31.37 |
22 |
1452 |
买入 |
| 09:31:08 |
31.42 |
36 |
1488 |
买入 |
| 09:31:11 |
31.45 |
44 |
1532 |
买入 |
| 09:31:14 |
31.42 |
65 |
1597 |
卖出 |
| 09:31:17 |
31.42 |
8 |
1605 |
买入 |
| 09:31:20 |
31.4 |
175 |
1780 |
卖出 |
| 09:31:23 |
31.4 |
31 |
1811 |
买入 |
| 09:31:26 |
31.38 |
80 |
1891 |
卖出 |
| 09:31:29 |
31.29 |
88 |
1979 |
卖出 |
| 09:31:32 |
31.31 |
16 |
1995 |
买入 |
| 09:31:38 |
31.32 |
2 |
1997 |
买入 |
| 09:31:41 |
31.32 |
20 |
2017 |
卖出 |
| 09:31:44 |
31.35 |
27 |
2044 |
买入 |
| 09:31:47 |
31.4 |
55 |
2099 |
买入 |
| 09:31:50 |
31.41 |
4 |
2103 |
买入 |
| 09:31:53 |
31.42 |
49 |
2152 |
买入 |
| 09:31:56 |
31.56 |
13 |
2165 |
买入 |
| 09:31:59 |
31.58 |
10 |
2175 |
买入 |
| 09:32:02 |
31.45 |
101 |
2276 |
卖出 |
| 09:32:05 |
31.58 |
43 |
2319 |
卖出 |
| 09:32:08 |
31.65 |
57 |
2376 |
买入 |
| 09:32:11 |
31.65 |
14 |
2390 |
卖出 |
| 09:32:14 |
31.68 |
162 |
2552 |
买入 |
| 09:32:17 |
31.7 |
42 |
2594 |
买入 |
| 09:32:20 |
31.7 |
33 |
2627 |
买入 |
| 09:32:23 |
31.93 |
124 |
2751 |
买入 |
| 09:32:26 |
31.8 |
85 |
2836 |
卖出 |
| 09:32:29 |
31.86 |
14 |
2850 |
买入 |
| 09:32:32 |
31.86 |
7 |
2857 |
买入 |
| 09:32:35 |
31.99 |
261 |
3118 |
买入 |
| 09:32:38 |
33 |
278 |
3396 |
买入 |
| 09:32:41 |
32.05 |
115 |
3511 |
卖出 |
| 09:32:44 |
32.07 |
15 |
3526 |
买入 |
| 09:32:47 |
32.09 |
8 |
3534 |
卖出 |
| 09:32:50 |
32.38 |
60 |
3594 |
买入 |
| 09:32:53 |
32.32 |
26 |
3620 |
买入 |
| 09:32:56 |
32.24 |
224 |
3844 |
卖出 |
| 09:32:59 |
32.31 |
204 |
4048 |
买入 |
| 09:33:02 |
32.26 |
383 |
4431 |
卖出 |
| 09:33:05 |
32.11 |
189 |
4620 |
卖出 |
| 09:33:08 |
32.26 |
44 |
4664 |
买入 |
| 09:33:11 |
32.16 |
34 |
4698 |
卖出 |
| 09:33:14 |
32.13 |
69 |
4767 |
卖出 |
| 09:33:17 |
32.14 |
58 |
4825 |
卖出 |
| 09:33:20 |
32.16 |
7 |
4832 |
买入 |
| 09:33:23 |
32.14 |
27 |
4859 |
卖出 |
| 09:33:26 |
32.16 |
40 |
4899 |
买入 |
| 09:33:29 |
32.18 |
24 |
4923 |
买入 |
| 09:33:32 |
32.14 |
28 |
4951 |
卖出 |
| 09:33:35 |
32.08 |
76 |
5027 |
卖出 |
| 09:33:38 |
32.1 |
2 |
5029 |
买入 |
| 09:33:41 |
32.02 |
26 |
5055 |
买入 |
| 09:33:44 |
32.01 |
10 |
5065 |
卖出 |
| 09:33:47 |
31.92 |
13 |
5078 |
卖出 |
| 09:33:50 |
31.89 |
22 |
5100 |
卖出 |
| 09:33:53 |
31.89 |
15 |
5115 |
卖出 |
| 09:33:56 |
31.8 |
26 |
5141 |
卖出 |
| 09:33:59 |
31.81 |
44 |
5185 |
买入 |
| 09:34:02 |
31.8 |
201 |
5386 |
卖出 |
| 09:34:05 |
31.7 |
91 |
5477 |
卖出 |
| 09:34:08 |
31.9 |
11 |
5488 |
买入 |
| 09:34:11 |
31.9 |
15 |
5503 |
买入 |
| 09:34:14 |
31.8 |
20 |
5523 |
卖出 |
| 09:34:17 |
31.74 |
9 |
5532 |
卖出 |
| 09:34:20 |
31.72 |
32 |
5564 |
卖出 |
| 09:34:23 |
31.72 |
39 |
5603 |
卖出 |
| 09:34:26 |
31.74 |
26 |
5629 |
买入 |
| 09:34:29 |
31.7 |
9 |
5638 |
卖出 |
| 09:34:32 |
31.69 |
11 |
5649 |
卖出 |
| 09:34:35 |
31.68 |
62 |
5711 |
卖出 |
| 09:34:38 |
31.67 |
39 |
5750 |
卖出 |
| 09:34:41 |
31.66 |
289 |
6039 |
卖出 |
| 09:34:44 |
31.74 |
218 |
6257 |
买入 |
| 09:34:47 |
31.67 |
48 |
6305 |
卖出 |
| 09:34:50 |
31.6 |
45 |
6350 |
卖出 |
| 09:34:53 |
31.55 |
10 |
6360 |
卖出 |
| 09:34:56 |
31.58 |
17 |
6377 |
卖出 |
| 09:34:59 |
31.6 |
35 |
6412 |
卖出 |
| 09:35:02 |
31.6 |
12 |
6424 |
买入 |
| 09:35:05 |
31.6 |
30 |
6454 |
买入 |
| 09:35:08 |
31.6 |
69 |
6523 |
买入 |
| 09:35:11 |
31.62 |
27 |
6550 |
买入 |
| 09:35:14 |
31.61 |
13 |
6563 |
卖出 |
| 09:35:17 |
31.72 |
182 |
6745 |
买入 |
| 09:35:20 |
31.61 |
43 |
6788 |
卖出 |
| 09:35:23 |
31.7 |
3 |
6791 |
买入 |
| 09:35:26 |
31.57 |
10 |
6801 |
卖出 |
| 09:35:29 |
31.58 |
4 |
6805 |
卖出 |
| 09:35:32 |
31.7 |
5 |
6810 |
买入 |
| 09:35:35 |
31.65 |
5 |
6815 |
买入 |
| 09:35:38 |
31.71 |
13 |
6828 |
买入 |
| 09:35:41 |
31.71 |
22 |
6850 |
买入 |
| 09:35:44 |
31.72 |
22 |
6872 |
买入 |
| 09:35:47 |
31.74 |
14 |
6886 |
买入 |
| 09:35:50 |
31.78 |
7 |
6893 |
买入 |
| 09:35:53 |
31.69 |
2 |
6895 |
卖出 |
| 09:35:56 |
31.71 |
17 |
6912 |
卖出 |
| 09:35:59 |
31.78 |
10 |
6922 |
买入 |
| 09:36:08 |
31.77 |
3 |
6925 |
买入 |
| 09:36:11 |
31.88 |
108 |
7033 |
买入 |
| 09:36:14 |
31.83 |
22 |
7055 |
卖出 |
| 09:36:17 |
31.83 |
78 |
7133 |
卖出 |
| 09:36:20 |
31.86 |
6 |
7139 |
买入 |
| 09:36:26 |
31.9 |
14 |
7153 |
买入 |
| 09:36:29 |
31.92 |
13 |
7166 |
买入 |
| 09:36:32 |
31.99 |
12 |
7178 |
买入 |
| 09:36:35 |
31.97 |
11 |
7189 |
买入 |
| 09:36:38 |
31.95 |
80 |
7269 |
卖出 |
| 09:36:41 |
31.95 |
6 |
7275 |
卖出 |
| 09:36:44 |
31.98 |
43 |
7318 |
买入 |
| 09:36:47 |
31.9 |
19 |
7337 |
卖出 |
| 09:36:50 |
31.85 |
54 |
7391 |
卖出 |
| 09:36:53 |
31.89 |
18 |
7409 |
买入 |
| 09:36:56 |
31.89 |
21 |
7430 |
卖出 |
| 09:36:59 |
31.89 |
34 |
7464 |
买入 |
| 09:37:02 |
31.87 |
3 |
7467 |
卖出 |
| 09:37:05 |
31.8 |
76 |
7543 |
卖出 |
| 09:37:08 |
31.78 |
15 |
7558 |
卖出 |
| 09:37:11 |
31.86 |
20 |
7578 |
买入 |
| 09:37:14 |
31.87 |
36 |
7614 |
买入 |
| 09:37:17 |
31.92 |
180 |
7794 |
买入 |
| 09:37:20 |
31.97 |
37 |
7831 |
买入 |
| 09:37:23 |
32 |
60 |
7891 |
买入 |
| 09:37:26 |
32.02 |
73 |
7964 |
买入 |
| 09:37:29 |
32.03 |
71 |
8035 |
买入 |
| 09:37:32 |
32.03 |
9 |
8044 |
买入 |
| 09:37:38 |
32.03 |
54 |
8098 |
卖出 |
| 09:37:41 |
32.01 |
11 |
8109 |
卖出 |
| 09:37:44 |
32 |
5 |
8114 |
卖出 |
| 09:37:47 |
32 |
33 |
8147 |
卖出 |
| 09:37:50 |
31.97 |
89 |
8236 |
卖出 |
| 09:37:53 |
31.97 |
17 |
8253 |
买入 |
| 09:37:56 |
31.94 |
119 |
8372 |
卖出 |
| 09:37:59 |
31.91 |
80 |
8452 |
卖出 |
| 09:38:02 |
31.91 |
200 |
8652 |
卖出 |
| 09:38:05 |
31.91 |
10 |
8662 |
卖出 |
| 09:38:08 |
31.91 |
6 |
8668 |
卖出 |
| 09:38:11 |
31.94 |
44 |
8712 |
买入 |
| 09:38:14 |
31.95 |
48 |
8760 |
买入 |
| 09:38:17 |
31.93 |
128 |
8888 |
卖出 |
| 09:38:20 |
31.87 |
12 |
8900 |
卖出 |
| 09:38:23 |
31.87 |
22 |
8922 |
卖出 |
| 09:38:26 |
31.86 |
41 |
8963 |
卖出 |
| 09:38:29 |
31.86 |
28 |
8991 |
卖出 |
| 09:38:32 |
31.86 |
40 |
9031 |
卖出 |
| 09:38:35 |
31.86 |
196 |
9227 |
卖出 |
| 09:38:38 |
31.87 |
29 |
9256 |
买入 |
| 09:38:41 |
31.85 |
38 |
9294 |
卖出 |
| 09:38:50 |
31.8 |
8 |
9302 |
卖出 |
| 09:38:53 |
31.82 |
32 |
9334 |
买入 |
| 09:38:56 |
31.82 |
18 |
9352 |
卖出 |
| 09:39:02 |
31.82 |
2 |
9354 |
卖出 |
| 09:39:05 |
31.82 |
1 |
9355 |
卖出 |
| 09:39:08 |
31.8 |
10 |
9365 |
卖出 |
| 09:39:11 |
31.81 |
45 |
9410 |
买入 |
| 09:39:14 |
31.8 |
4 |
9414 |
卖出 |
| 09:39:17 |
31.77 |
39 |
9453 |
卖出 |
| 09:39:20 |
31.77 |
27 |
9480 |
卖出 |
| 09:39:23 |
31.8 |
11 |
9491 |
买入 |
| 09:39:26 |
31.8 |
31 |
9522 |
卖出 |
| 09:39:29 |
31.77 |
26 |
9548 |
卖出 |
| 09:39:32 |
31.79 |
101 |
9649 |
买入 |
| 09:39:35 |
31.77 |
55 |
9704 |
卖出 |
| 09:39:38 |
31.77 |
7 |
9711 |
卖出 |
| 09:39:41 |
31.77 |
61 |
9772 |
卖出 |
| 09:39:44 |
31.76 |
10 |
9782 |
卖出 |
| 09:39:47 |
31.77 |
10 |
9792 |
买入 |
| 09:39:50 |
31.8 |
48 |
9840 |
买入 |
| 09:39:53 |
31.8 |
57 |
9897 |
买入 |
| 09:39:56 |
31.82 |
91 |
9988 |
买入 |
| 09:39:59 |
31.87 |
146 |
10134 |
买入 |
| 09:40:02 |
31.88 |
11 |
10145 |
买入 |
| 09:40:05 |
31.86 |
23 |
10168 |
卖出 |
| 09:40:08 |
31.87 |
19 |
10187 |
买入 |
| 09:40:11 |
31.87 |
9 |
10196 |
卖出 |
| 09:40:14 |
31.8 |
18 |
10214 |
卖出 |
| 09:40:17 |
31.88 |
48 |
10262 |
买入 |
| 09:40:20 |
31.87 |
7 |
10269 |
买入 |
| 09:40:32 |
31.85 |
8 |
10277 |
买入 |
| 09:40:35 |
31.77 |
3 |
10280 |
卖出 |
| 09:40:38 |
31.73 |
13 |
10293 |
卖出 |
| 09:40:41 |
31.71 |
42 |
10335 |
卖出 |
| 09:40:47 |
31.71 |
3 |
10338 |
卖出 |
| 09:40:50 |
31.71 |
10 |
10348 |
卖出 |
| 09:40:53 |
31.71 |
1 |
10349 |
卖出 |
| 09:40:56 |
31.71 |
5 |
10354 |
卖出 |
| 09:40:59 |
31.7 |
37 |
10391 |
卖出 |
| 09:41:02 |
31.7 |
20 |
10411 |
卖出 |
| 09:41:05 |
31.71 |
10 |
10421 |
买入 |
| 09:41:08 |
31.73 |
85 |
10506 |
买入 |
| 09:41:11 |
31.7 |
38 |
10544 |
卖出 |
| 09:41:14 |
31.74 |
40 |
10584 |
买入 |
| 09:41:17 |
31.8 |
40 |
10624 |
买入 |
| 09:41:20 |
31.8 |
38 |
10662 |
买入 |
| 09:41:23 |
31.8 |
3 |
10665 |
卖出 |
| 09:41:26 |
31.8 |
15 |
10680 |
买入 |
| 09:41:29 |
31.8 |
6 |
10686 |
卖出 |
| 09:41:32 |
31.74 |
41 |
10727 |
卖出 |
| 09:41:35 |
31.8 |
41 |
10768 |
买入 |
| 09:41:38 |
31.8 |
35 |
10803 |
卖出 |
| 09:41:41 |
31.7 |
78 |
10881 |
卖出 |
| 09:41:44 |
31.8 |
17 |
10898 |
买入 |
| 09:41:47 |
31.8 |
20 |
10918 |
卖出 |
| 09:41:50 |
31.8 |
87 |
11005 |
卖出 |
| 09:41:53 |
31.81 |
19 |
11024 |
买入 |
| 09:41:56 |
31.83 |
6 |
11030 |
买入 |
| 09:41:59 |
31.8 |
30 |
11060 |
买入 |
| 09:42:02 |
31.8 |
47 |
11107 |
买入 |
| 09:42:05 |
31.78 |
40 |
11147 |
买入 |
| 09:42:08 |
31.71 |
4 |
11151 |
卖出 |
| 09:42:11 |
31.78 |
41 |
11192 |
买入 |
| 09:42:14 |
31.78 |
30 |
11222 |
买入 |
| 09:42:17 |
31.79 |
1 |
11223 |
买入 |
| 09:42:20 |
31.78 |
14 |
11237 |
卖出 |
| 09:42:23 |
31.8 |
49 |
11286 |
买入 |
| 09:42:26 |
31.81 |
48 |
11334 |
买入 |
| 09:42:29 |
31.84 |
18 |
11352 |
买入 |
| 09:42:32 |
31.85 |
7 |
11359 |
买入 |
| 09:42:35 |
31.85 |
4 |
11363 |
买入 |
| 09:42:38 |
31.88 |
8 |
11371 |
买入 |
| 09:42:41 |
31.9 |
3 |
11374 |
买入 |
| 09:42:44 |
31.94 |
4 |
11378 |
买入 |
| 09:42:50 |
31.94 |
5 |
11383 |
买入 |
| 09:42:53 |
31.94 |
45 |
11428 |
买入 |
| 09:42:56 |
31.9 |
13 |
11441 |
卖出 |
| 09:42:59 |
31.85 |
61 |
11502 |
卖出 |
| 09:43:02 |
31.89 |
9 |
11511 |
买入 |
| 09:43:05 |
31.89 |
1 |
11512 |
卖出 |
| 09:43:08 |
31.92 |
17 |
11529 |
买入 |
| 09:43:11 |
31.92 |
12 |
11541 |
卖出 |
| 09:43:14 |
31.94 |
28 |
11569 |
买入 |
| 09:43:17 |
31.92 |
36 |
11605 |
卖出 |
| 09:43:20 |
31.92 |
8 |
11613 |
卖出 |
| 09:43:23 |
31.91 |
15 |
11628 |
卖出 |
| 09:43:26 |
31.91 |
14 |
11642 |
买入 |
| 09:43:29 |
31.92 |
52 |
11694 |
卖出 |
| 09:43:32 |
31.94 |
40 |
11734 |
买入 |
| 09:43:35 |
31.95 |
52 |
11786 |
买入 |
| 09:43:38 |
31.94 |
25 |
11811 |
卖出 |
| 09:43:41 |
31.95 |
9 |
11820 |
买入 |
| 09:43:44 |
31.95 |
7 |
11827 |
买入 |
| 09:43:47 |
31.95 |
4 |
11831 |
买入 |
| 09:43:50 |
31.95 |
1 |
11832 |
买入 |
| 09:43:53 |
31.95 |
4 |
11836 |
买入 |
| 09:43:56 |
31.95 |
7 |
11843 |
买入 |
| 09:43:59 |
31.98 |
33 |
11876 |
买入 |
| 09:44:02 |
31.99 |
14 |
11890 |
买入 |
| 09:44:05 |
32 |
21 |
11911 |
买入 |
| 09:44:08 |
32 |
41 |
11952 |
买入 |
| 09:44:11 |
32.02 |
83 |
12035 |
买入 |
| 09:44:14 |
32.05 |
250 |
12285 |
买入 |
| 09:44:17 |
31.98 |
134 |
12419 |
卖出 |
| 09:44:29 |
32.01 |
11 |
12430 |
卖出 |
| 09:44:32 |
32.03 |
7 |
12437 |
买入 |
| 09:44:35 |
32.01 |
4 |
12441 |
卖出 |
| 09:44:38 |
31.98 |
3 |
12444 |
卖出 |
| 09:44:41 |
32 |
28 |
12472 |
买入 |
| 09:44:44 |
31.95 |
76 |
12548 |
卖出 |
| 09:44:47 |
31.92 |
10 |
12558 |
卖出 |
| 09:44:53 |
31.98 |
54 |
12612 |
买入 |
| 09:44:59 |
31.92 |
5 |
12617 |
卖出 |