东方电缆[603606]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
59.66 |
9 |
9 |
集合竞价 |
| 09:15:04 |
63.18 |
285 |
285 |
集合竞价 |
| 09:15:07 |
59.97 |
296 |
296 |
集合竞价 |
| 09:15:10 |
59.5 |
296 |
296 |
集合竞价 |
| 09:15:19 |
59.7 |
296 |
296 |
集合竞价 |
| 09:15:33 |
59.8 |
306 |
306 |
集合竞价 |
| 09:15:42 |
59.88 |
306 |
306 |
集合竞价 |
| 09:15:45 |
59.83 |
306 |
306 |
集合竞价 |
| 09:15:54 |
59.8 |
296 |
296 |
集合竞价 |
| 09:16:51 |
59.77 |
296 |
296 |
集合竞价 |
| 09:17:39 |
59.7 |
308 |
308 |
集合竞价 |
| 09:18:03 |
59.69 |
308 |
308 |
集合竞价 |
| 09:18:12 |
59.68 |
308 |
308 |
集合竞价 |
| 09:18:24 |
59.69 |
308 |
308 |
集合竞价 |
| 09:18:27 |
59.68 |
314 |
314 |
集合竞价 |
| 09:18:33 |
59.59 |
311 |
311 |
集合竞价 |
| 09:18:45 |
59.68 |
314 |
314 |
集合竞价 |
| 09:18:48 |
59.67 |
316 |
316 |
集合竞价 |
| 09:18:57 |
59.6 |
316 |
316 |
集合竞价 |
| 09:19:09 |
59.59 |
319 |
319 |
集合竞价 |
| 09:19:30 |
59.5 |
319 |
319 |
集合竞价 |
| 09:21:12 |
59 |
322 |
322 |
集合竞价 |
| 09:21:39 |
58.8 |
348 |
348 |
集合竞价 |
| 09:21:54 |
58.79 |
348 |
348 |
集合竞价 |
| 09:21:57 |
58.7 |
348 |
348 |
集合竞价 |
| 09:22:03 |
58.72 |
349 |
349 |
集合竞价 |
| 09:22:12 |
58.51 |
353 |
353 |
集合竞价 |
| 09:22:18 |
58.5 |
353 |
353 |
集合竞价 |
| 09:22:30 |
58.3 |
353 |
353 |
集合竞价 |
| 09:22:33 |
58.28 |
353 |
353 |
集合竞价 |
| 09:22:42 |
58.1 |
358 |
358 |
集合竞价 |
| 09:22:48 |
58.18 |
360 |
360 |
集合竞价 |
| 09:22:54 |
58.1 |
361 |
361 |
集合竞价 |
| 09:23:21 |
58.15 |
397 |
397 |
集合竞价 |
| 09:23:27 |
58.28 |
410 |
410 |
集合竞价 |
| 09:23:33 |
58.22 |
410 |
410 |
集合竞价 |
| 09:23:45 |
58.2 |
418 |
418 |
集合竞价 |
| 09:23:57 |
58.1 |
444 |
444 |
集合竞价 |
| 09:24:09 |
58.08 |
459 |
459 |
集合竞价 |
| 09:24:12 |
58.1 |
462 |
462 |
集合竞价 |
| 09:24:15 |
58.08 |
463 |
463 |
集合竞价 |
| 09:24:18 |
58 |
472 |
472 |
集合竞价 |
| 09:24:48 |
57.7 |
722 |
722 |
集合竞价 |
| 09:25:01 |
57.65 |
754 |
754 |
集合竞价 |
| 09:25:06 |
57.65 |
754 |
1508 |
买入 |
| 09:30:01 |
57.45 |
108 |
1616 |
卖出 |
| 09:30:04 |
57.5 |
243 |
1859 |
买入 |
| 09:30:07 |
57.38 |
120 |
1979 |
卖出 |
| 09:30:10 |
57.21 |
79 |
2058 |
卖出 |
| 09:30:13 |
57.06 |
107 |
2165 |
卖出 |
| 09:30:16 |
57.07 |
74 |
2239 |
买入 |
| 09:30:19 |
56.98 |
86 |
2325 |
卖出 |
| 09:30:22 |
56.8 |
99 |
2424 |
卖出 |
| 09:30:25 |
56.8 |
32 |
2456 |
买入 |
| 09:30:28 |
56.79 |
33 |
2489 |
卖出 |
| 09:30:31 |
56.6 |
85 |
2574 |
卖出 |
| 09:30:34 |
56.69 |
26 |
2600 |
买入 |
| 09:30:37 |
56.68 |
88 |
2688 |
卖出 |
| 09:30:40 |
56.61 |
52 |
2740 |
卖出 |
| 09:30:43 |
56.68 |
24 |
2764 |
买入 |
| 09:30:46 |
56.73 |
56 |
2820 |
买入 |
| 09:30:49 |
56.87 |
62 |
2882 |
买入 |
| 09:30:52 |
56.79 |
85 |
2967 |
卖出 |
| 09:30:55 |
56.71 |
23 |
2990 |
卖出 |
| 09:30:58 |
56.7 |
72 |
3062 |
卖出 |
| 09:31:01 |
56.7 |
11 |
3073 |
卖出 |
| 09:31:04 |
56.73 |
56 |
3129 |
买入 |
| 09:31:07 |
56.68 |
11 |
3140 |
卖出 |
| 09:31:10 |
56.69 |
30 |
3170 |
买入 |
| 09:31:13 |
56.74 |
29 |
3199 |
买入 |
| 09:31:16 |
56.69 |
82 |
3281 |
卖出 |
| 09:31:19 |
56.74 |
63 |
3344 |
买入 |
| 09:31:22 |
56.78 |
46 |
3390 |
买入 |
| 09:31:25 |
56.78 |
58 |
3448 |
卖出 |
| 09:31:28 |
56.79 |
8 |
3456 |
买入 |
| 09:31:31 |
56.79 |
58 |
3514 |
买入 |
| 09:31:34 |
56.81 |
43 |
3557 |
买入 |
| 09:31:37 |
56.84 |
43 |
3600 |
买入 |
| 09:31:40 |
56.98 |
20 |
3620 |
买入 |
| 09:31:43 |
57 |
3 |
3623 |
买入 |
| 09:31:46 |
57.05 |
115 |
3738 |
买入 |
| 09:31:49 |
57.08 |
58 |
3796 |
买入 |
| 09:31:52 |
57.37 |
8 |
3804 |
买入 |
| 09:31:55 |
57.22 |
17 |
3821 |
卖出 |
| 09:31:58 |
57.36 |
20 |
3841 |
买入 |
| 09:32:01 |
57.45 |
25 |
3866 |
买入 |
| 09:32:04 |
57.5 |
29 |
3895 |
买入 |
| 09:32:07 |
57.43 |
20 |
3915 |
卖出 |
| 09:32:10 |
57.34 |
127 |
4042 |
卖出 |
| 09:32:13 |
57.38 |
67 |
4109 |
买入 |
| 09:32:16 |
57.35 |
127 |
4236 |
卖出 |
| 09:32:19 |
57.29 |
116 |
4352 |
卖出 |
| 09:32:22 |
57.21 |
17 |
4369 |
卖出 |
| 09:32:25 |
57.15 |
42 |
4411 |
卖出 |
| 09:32:28 |
57.15 |
10 |
4421 |
买入 |
| 09:32:31 |
57.15 |
22 |
4443 |
买入 |
| 09:32:34 |
57.08 |
16 |
4459 |
卖出 |
| 09:32:37 |
57.07 |
22 |
4481 |
卖出 |
| 09:32:40 |
57.15 |
16 |
4497 |
买入 |
| 09:32:43 |
57.07 |
17 |
4514 |
卖出 |
| 09:32:46 |
57.06 |
95 |
4609 |
卖出 |
| 09:32:49 |
57.03 |
29 |
4638 |
卖出 |
| 09:32:52 |
57.03 |
5 |
4643 |
买入 |
| 09:32:55 |
57.06 |
38 |
4681 |
买入 |
| 09:32:58 |
57.05 |
19 |
4700 |
卖出 |
| 09:33:01 |
57.02 |
67 |
4767 |
卖出 |
| 09:33:04 |
57.02 |
11 |
4778 |
买入 |
| 09:33:07 |
57.02 |
284 |
5062 |
买入 |
| 09:33:10 |
57.22 |
153 |
5215 |
买入 |
| 09:33:13 |
57.21 |
27 |
5242 |
卖出 |
| 09:33:16 |
57.21 |
76 |
5318 |
卖出 |
| 09:33:19 |
57.36 |
24 |
5342 |
买入 |
| 09:33:22 |
57.38 |
20 |
5362 |
买入 |
| 09:33:25 |
57.5 |
75 |
5437 |
买入 |
| 09:33:28 |
57.37 |
54 |
5491 |
卖出 |
| 09:33:31 |
57.5 |
14 |
5505 |
买入 |
| 09:33:34 |
57.49 |
47 |
5552 |
卖出 |
| 09:33:37 |
57.5 |
46 |
5598 |
买入 |
| 09:33:40 |
57.59 |
22 |
5620 |
买入 |
| 09:33:43 |
57.55 |
14 |
5634 |
卖出 |
| 09:33:46 |
57.55 |
47 |
5681 |
买入 |
| 09:33:49 |
57.55 |
65 |
5746 |
买入 |
| 09:33:52 |
57.51 |
78 |
5824 |
卖出 |
| 09:33:55 |
57.55 |
49 |
5873 |
买入 |
| 09:33:58 |
57.5 |
67 |
5940 |
卖出 |
| 09:34:01 |
57.6 |
29 |
5969 |
买入 |
| 09:34:04 |
57.49 |
156 |
6125 |
卖出 |
| 09:34:07 |
57.46 |
6 |
6131 |
卖出 |
| 09:34:10 |
57.24 |
22 |
6153 |
卖出 |
| 09:34:13 |
57.19 |
13 |
6166 |
卖出 |
| 09:34:16 |
57.18 |
78 |
6244 |
卖出 |
| 09:34:19 |
57.02 |
76 |
6320 |
卖出 |
| 09:34:22 |
56.92 |
232 |
6552 |
卖出 |
| 09:34:25 |
57.18 |
104 |
6656 |
买入 |
| 09:34:28 |
57.02 |
51 |
6707 |
卖出 |
| 09:34:31 |
57.17 |
59 |
6766 |
买入 |
| 09:34:34 |
57.12 |
32 |
6798 |
卖出 |
| 09:34:37 |
57.19 |
143 |
6941 |
买入 |
| 09:34:40 |
57.13 |
29 |
6970 |
卖出 |
| 09:34:43 |
57.15 |
17 |
6987 |
买入 |
| 09:34:46 |
57.12 |
61 |
7048 |
卖出 |
| 09:34:49 |
57.13 |
21 |
7069 |
买入 |
| 09:34:52 |
57.14 |
9 |
7078 |
买入 |
| 09:34:55 |
57.14 |
2 |
7080 |
买入 |
| 09:34:58 |
57.15 |
32 |
7112 |
买入 |
| 09:35:01 |
57.14 |
28 |
7140 |
卖出 |
| 09:35:04 |
57.17 |
69 |
7209 |
买入 |
| 09:35:07 |
57.17 |
13 |
7222 |
买入 |
| 09:35:10 |
57.18 |
5 |
7227 |
买入 |
| 09:35:13 |
57.2 |
9 |
7236 |
买入 |
| 09:35:16 |
57.17 |
23 |
7259 |
卖出 |
| 09:35:19 |
57.17 |
31 |
7290 |
买入 |
| 09:35:22 |
57.16 |
31 |
7321 |
卖出 |
| 09:35:25 |
57.11 |
19 |
7340 |
卖出 |
| 09:35:28 |
57.14 |
8 |
7348 |
买入 |
| 09:35:31 |
57.1 |
134 |
7482 |
卖出 |
| 09:35:34 |
57.04 |
134 |
7616 |
卖出 |
| 09:35:37 |
57 |
26 |
7642 |
卖出 |
| 09:35:40 |
57.1 |
73 |
7715 |
买入 |
| 09:35:43 |
57.1 |
76 |
7791 |
买入 |
| 09:35:46 |
57.1 |
44 |
7835 |
买入 |
| 09:35:49 |
57.12 |
15 |
7850 |
买入 |
| 09:35:52 |
57.13 |
54 |
7904 |
买入 |
| 09:35:55 |
57.14 |
27 |
7931 |
买入 |
| 09:35:58 |
57.06 |
14 |
7945 |
卖出 |
| 09:36:01 |
57.1 |
11 |
7956 |
买入 |
| 09:36:04 |
57.09 |
7 |
7963 |
卖出 |
| 09:36:07 |
57.1 |
31 |
7994 |
卖出 |
| 09:36:10 |
57.1 |
13 |
8007 |
买入 |
| 09:36:13 |
57.09 |
11 |
8018 |
卖出 |
| 09:36:16 |
57.04 |
60 |
8078 |
卖出 |
| 09:36:19 |
56.9 |
328 |
8406 |
卖出 |
| 09:36:22 |
56.89 |
22 |
8428 |
卖出 |
| 09:36:25 |
56.89 |
19 |
8447 |
买入 |
| 09:36:28 |
56.88 |
24 |
8471 |
卖出 |
| 09:36:31 |
57.03 |
11 |
8482 |
买入 |
| 09:36:34 |
57 |
61 |
8543 |
卖出 |
| 09:36:37 |
57 |
54 |
8597 |
卖出 |
| 09:36:40 |
57 |
48 |
8645 |
买入 |
| 09:36:43 |
56.99 |
47 |
8692 |
卖出 |
| 09:36:46 |
56.93 |
20 |
8712 |
卖出 |
| 09:36:49 |
56.9 |
14 |
8726 |
卖出 |
| 09:36:52 |
56.9 |
15 |
8741 |
卖出 |
| 09:36:55 |
56.89 |
16 |
8757 |
卖出 |
| 09:36:58 |
56.89 |
20 |
8777 |
卖出 |
| 09:37:01 |
56.88 |
12 |
8789 |
卖出 |
| 09:37:04 |
56.87 |
78 |
8867 |
卖出 |
| 09:37:07 |
56.89 |
169 |
9036 |
买入 |
| 09:37:10 |
56.85 |
92 |
9128 |
卖出 |
| 09:37:13 |
56.85 |
24 |
9152 |
买入 |
| 09:37:16 |
56.89 |
127 |
9279 |
买入 |
| 09:37:19 |
57 |
706 |
9985 |
买入 |
| 09:37:22 |
57 |
195 |
10180 |
买入 |
| 09:37:25 |
57.02 |
289 |
10469 |
买入 |
| 09:37:28 |
57.12 |
21 |
10490 |
买入 |
| 09:37:31 |
57.1 |
15 |
10505 |
卖出 |
| 09:37:34 |
57.17 |
40 |
10545 |
买入 |
| 09:37:37 |
57.17 |
83 |
10628 |
买入 |
| 09:37:40 |
57.18 |
36 |
10664 |
买入 |
| 09:37:43 |
57.18 |
27 |
10691 |
卖出 |
| 09:37:46 |
57.18 |
7 |
10698 |
买入 |
| 09:37:49 |
57.23 |
50 |
10748 |
买入 |
| 09:37:52 |
57.23 |
34 |
10782 |
卖出 |
| 09:37:55 |
57.35 |
13 |
10795 |
买入 |
| 09:37:58 |
57.35 |
31 |
10826 |
买入 |
| 09:38:01 |
57.33 |
18 |
10844 |
卖出 |
| 09:38:04 |
57.2 |
43 |
10887 |
卖出 |
| 09:38:07 |
57.35 |
85 |
10972 |
买入 |
| 09:38:10 |
57.17 |
36 |
11008 |
卖出 |
| 09:38:13 |
57.17 |
21 |
11029 |
卖出 |
| 09:38:16 |
57.1 |
122 |
11151 |
卖出 |
| 09:38:19 |
57.03 |
34 |
11185 |
卖出 |
| 09:38:22 |
57.1 |
13 |
11198 |
买入 |
| 09:38:25 |
57.13 |
15 |
11213 |
买入 |
| 09:38:28 |
57.08 |
14 |
11227 |
卖出 |
| 09:38:31 |
57.1 |
4 |
11231 |
买入 |
| 09:38:34 |
57.09 |
3 |
11234 |
卖出 |
| 09:38:37 |
57.08 |
21 |
11255 |
卖出 |
| 09:38:40 |
57.06 |
8 |
11263 |
卖出 |
| 09:38:46 |
57.03 |
19 |
11282 |
卖出 |
| 09:38:49 |
57.01 |
18 |
11300 |
卖出 |
| 09:38:52 |
57.02 |
13 |
11313 |
买入 |
| 09:38:55 |
57 |
115 |
11428 |
卖出 |
| 09:38:58 |
57 |
42 |
11470 |
卖出 |
| 09:39:01 |
57.03 |
43 |
11513 |
买入 |
| 09:39:04 |
57.04 |
27 |
11540 |
买入 |
| 09:39:07 |
57.04 |
15 |
11555 |
卖出 |
| 09:39:10 |
57.06 |
19 |
11574 |
买入 |
| 09:39:13 |
57.07 |
15 |
11589 |
买入 |
| 09:39:16 |
57.06 |
18 |
11607 |
卖出 |
| 09:39:19 |
57.12 |
13 |
11620 |
买入 |
| 09:39:22 |
57.07 |
10 |
11630 |
卖出 |
| 09:39:25 |
57.13 |
36 |
11666 |
买入 |
| 09:39:28 |
57.12 |
24 |
11690 |
卖出 |
| 09:39:31 |
57.13 |
5 |
11695 |
买入 |
| 09:39:34 |
57.15 |
10 |
11705 |
买入 |
| 09:39:37 |
57.16 |
4 |
11709 |
买入 |
| 09:39:40 |
57.11 |
53 |
11762 |
卖出 |
| 09:39:43 |
57.11 |
18 |
11780 |
卖出 |
| 09:39:46 |
57.11 |
38 |
11818 |
卖出 |
| 09:39:49 |
57.05 |
35 |
11853 |
卖出 |
| 09:39:52 |
57.03 |
9 |
11862 |
卖出 |
| 09:39:55 |
57.06 |
35 |
11897 |
买入 |
| 09:39:58 |
57.06 |
2 |
11899 |
买入 |
| 09:40:01 |
57.05 |
13 |
11912 |
卖出 |
| 09:40:04 |
57.07 |
21 |
11933 |
买入 |
| 09:40:07 |
57.1 |
15 |
11948 |
买入 |
| 09:40:10 |
57.07 |
7 |
11955 |
卖出 |
| 09:40:13 |
57.07 |
30 |
11985 |
卖出 |
| 09:40:16 |
57.05 |
42 |
12027 |
卖出 |
| 09:40:19 |
57.07 |
39 |
12066 |
买入 |
| 09:40:22 |
57.06 |
21 |
12087 |
卖出 |
| 09:40:25 |
57.06 |
29 |
12116 |
卖出 |
| 09:40:28 |
57.05 |
65 |
12181 |
卖出 |
| 09:40:31 |
57.05 |
65 |
12246 |
买入 |
| 09:40:34 |
57 |
8 |
12254 |
卖出 |
| 09:40:37 |
56.95 |
271 |
12525 |
卖出 |
| 09:40:40 |
56.91 |
5 |
12530 |
卖出 |
| 09:40:43 |
56.93 |
9 |
12539 |
买入 |
| 09:40:46 |
56.9 |
25 |
12564 |
卖出 |
| 09:40:49 |
56.9 |
8 |
12572 |
买入 |
| 09:40:52 |
56.85 |
79 |
12651 |
卖出 |
| 09:40:55 |
56.84 |
87 |
12738 |
卖出 |
| 09:40:58 |
56.8 |
83 |
12821 |
卖出 |
| 09:41:01 |
56.85 |
80 |
12901 |
买入 |
| 09:41:04 |
57.13 |
179 |
13080 |
买入 |
| 09:41:07 |
57.19 |
331 |
13411 |
买入 |
| 09:41:10 |
57.18 |
11 |
13422 |
卖出 |
| 09:41:13 |
57.18 |
16 |
13438 |
卖出 |
| 09:41:16 |
57.17 |
30 |
13468 |
卖出 |
| 09:41:19 |
57.17 |
36 |
13504 |
卖出 |
| 09:41:22 |
57.15 |
3 |
13507 |
卖出 |
| 09:41:25 |
57.13 |
18 |
13525 |
卖出 |
| 09:41:28 |
57.15 |
6 |
13531 |
买入 |
| 09:41:34 |
57.03 |
12 |
13543 |
卖出 |
| 09:41:37 |
57.03 |
10 |
13553 |
卖出 |
| 09:41:40 |
57.03 |
5 |
13558 |
卖出 |
| 09:41:43 |
57.1 |
23 |
13581 |
买入 |
| 09:41:46 |
57.07 |
5 |
13586 |
卖出 |
| 09:41:49 |
57.14 |
4 |
13590 |
买入 |
| 09:41:52 |
56.98 |
94 |
13684 |
卖出 |
| 09:41:55 |
56.99 |
30 |
13714 |
买入 |
| 09:41:58 |
57.1 |
18 |
13732 |
买入 |
| 09:42:01 |
57.1 |
3 |
13735 |
买入 |
| 09:42:04 |
57 |
59 |
13794 |
卖出 |
| 09:42:07 |
57 |
18 |
13812 |
卖出 |
| 09:42:10 |
56.94 |
36 |
13848 |
卖出 |
| 09:42:13 |
56.88 |
35 |
13883 |
卖出 |
| 09:42:16 |
56.9 |
8 |
13891 |
买入 |
| 09:42:19 |
57 |
8 |
13899 |
买入 |
| 09:42:22 |
57 |
10 |
13909 |
买入 |
| 09:42:25 |
56.92 |
12 |
13921 |
卖出 |
| 09:42:28 |
57.04 |
6 |
13927 |
买入 |
| 09:42:31 |
56.94 |
23 |
13950 |
卖出 |
| 09:42:34 |
56.9 |
4 |
13954 |
卖出 |
| 09:42:37 |
56.93 |
6 |
13960 |
买入 |
| 09:42:40 |
56.93 |
15 |
13975 |
卖出 |
| 09:42:43 |
56.9 |
14 |
13989 |
卖出 |
| 09:42:46 |
56.89 |
77 |
14066 |
卖出 |
| 09:42:49 |
56.9 |
8 |
14074 |
买入 |