东山精密[002384]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
20.5 |
17 |
17 |
集合竞价 |
| 09:15:18 |
20.5 |
17 |
17 |
集合竞价 |
| 09:15:36 |
20.49 |
33 |
33 |
集合竞价 |
| 09:16:12 |
20.49 |
34 |
34 |
集合竞价 |
| 09:16:21 |
20.49 |
41 |
41 |
集合竞价 |
| 09:16:30 |
20.49 |
41 |
41 |
集合竞价 |
| 09:17:06 |
20.49 |
46 |
46 |
集合竞价 |
| 09:17:15 |
20.49 |
47 |
47 |
集合竞价 |
| 09:17:24 |
20.49 |
47 |
47 |
集合竞价 |
| 09:17:33 |
20.49 |
47 |
47 |
集合竞价 |
| 09:17:51 |
20.34 |
177 |
177 |
集合竞价 |
| 09:18:00 |
20.36 |
177 |
177 |
集合竞价 |
| 09:18:09 |
20.49 |
52 |
52 |
集合竞价 |
| 09:18:18 |
20.49 |
51 |
51 |
集合竞价 |
| 09:18:27 |
20.49 |
55 |
55 |
集合竞价 |
| 09:18:36 |
20.49 |
56 |
56 |
集合竞价 |
| 09:18:45 |
20.49 |
57 |
57 |
集合竞价 |
| 09:19:03 |
20.49 |
57 |
57 |
集合竞价 |
| 09:19:30 |
20.49 |
57 |
57 |
集合竞价 |
| 09:19:48 |
20.49 |
58 |
58 |
集合竞价 |
| 09:19:57 |
20.49 |
66 |
66 |
集合竞价 |
| 09:20:09 |
20.49 |
68 |
68 |
集合竞价 |
| 09:20:45 |
20.49 |
73 |
73 |
集合竞价 |
| 09:20:54 |
20.49 |
75 |
75 |
集合竞价 |
| 09:21:03 |
20.49 |
77 |
77 |
集合竞价 |
| 09:21:12 |
20.49 |
87 |
87 |
集合竞价 |
| 09:21:21 |
20.49 |
88 |
88 |
集合竞价 |
| 09:21:30 |
20.49 |
89 |
89 |
集合竞价 |
| 09:21:48 |
20.49 |
89 |
89 |
集合竞价 |
| 09:21:57 |
20.49 |
89 |
89 |
集合竞价 |
| 09:22:06 |
20.49 |
105 |
105 |
集合竞价 |
| 09:22:15 |
20.49 |
106 |
106 |
集合竞价 |
| 09:22:33 |
20.49 |
106 |
106 |
集合竞价 |
| 09:22:42 |
20.48 |
106 |
106 |
集合竞价 |
| 09:23:00 |
20.48 |
151 |
151 |
集合竞价 |
| 09:23:18 |
20.48 |
151 |
151 |
集合竞价 |
| 09:23:27 |
20.48 |
151 |
151 |
集合竞价 |
| 09:23:36 |
20.45 |
194 |
194 |
集合竞价 |
| 09:23:45 |
20.45 |
199 |
199 |
集合竞价 |
| 09:23:54 |
20.45 |
220 |
220 |
集合竞价 |
| 09:24:03 |
20.45 |
224 |
224 |
集合竞价 |
| 09:24:12 |
20.45 |
224 |
224 |
集合竞价 |
| 09:24:21 |
20.45 |
306 |
306 |
集合竞价 |
| 09:24:30 |
20.38 |
418 |
418 |
集合竞价 |
| 09:24:39 |
20.38 |
423 |
423 |
集合竞价 |
| 09:24:48 |
20.3 |
557 |
557 |
集合竞价 |
| 09:24:57 |
20.3 |
624 |
624 |
集合竞价 |
| 09:25:00 |
20.31 |
1168 |
1792 |
卖出 |
| 09:30:00 |
20.31 |
53 |
1845 |
卖出 |
| 09:30:03 |
20.32 |
1042 |
2887 |
卖出 |
| 09:30:06 |
20.36 |
860 |
3747 |
买入 |
| 09:30:09 |
20.35 |
440 |
4187 |
卖出 |
| 09:30:12 |
20.37 |
381 |
4568 |
买入 |
| 09:30:15 |
20.39 |
406 |
4974 |
买入 |
| 09:30:18 |
20.45 |
155 |
5129 |
买入 |
| 09:30:21 |
20.49 |
330 |
5459 |
买入 |
| 09:30:24 |
20.5 |
167 |
5626 |
买入 |
| 09:30:27 |
20.45 |
185 |
5811 |
卖出 |
| 09:30:30 |
20.39 |
141 |
5952 |
卖出 |
| 09:30:33 |
20.45 |
470 |
6422 |
买入 |
| 09:30:36 |
20.45 |
140 |
6562 |
买入 |
| 09:30:39 |
20.46 |
105 |
6667 |
买入 |
| 09:30:42 |
20.48 |
81 |
6748 |
买入 |
| 09:30:45 |
20.46 |
94 |
6842 |
卖出 |
| 09:30:48 |
20.46 |
209 |
7051 |
买入 |
| 09:30:51 |
20.5 |
109 |
7160 |
买入 |
| 09:30:54 |
20.5 |
193 |
7353 |
买入 |
| 09:30:57 |
20.47 |
3 |
7356 |
卖出 |
| 09:31:00 |
20.46 |
66 |
7422 |
卖出 |
| 09:31:03 |
20.49 |
79 |
7501 |
买入 |
| 09:31:06 |
20.47 |
35 |
7536 |
卖出 |
| 09:31:09 |
20.47 |
37 |
7573 |
买入 |
| 09:31:12 |
20.53 |
501 |
8074 |
买入 |
| 09:31:15 |
20.51 |
61 |
8135 |
卖出 |
| 09:31:18 |
20.55 |
47 |
8182 |
买入 |
| 09:31:21 |
20.53 |
87 |
8269 |
卖出 |
| 09:31:24 |
20.5 |
179 |
8448 |
卖出 |
| 09:31:27 |
20.5 |
1 |
8449 |
卖出 |
| 09:31:30 |
20.51 |
107 |
8556 |
卖出 |
| 09:31:33 |
20.51 |
11 |
8567 |
卖出 |
| 09:31:36 |
20.52 |
159 |
8726 |
买入 |
| 09:31:39 |
20.51 |
37 |
8763 |
卖出 |
| 09:31:42 |
20.52 |
7 |
8770 |
买入 |
| 09:31:45 |
20.5 |
4 |
8774 |
卖出 |
| 09:31:48 |
20.51 |
153 |
8927 |
买入 |
| 09:31:51 |
20.51 |
45 |
8972 |
买入 |
| 09:31:54 |
20.51 |
113 |
9085 |
卖出 |
| 09:31:57 |
20.52 |
13 |
9098 |
买入 |
| 09:32:00 |
20.52 |
56 |
9154 |
买入 |
| 09:32:03 |
20.52 |
10 |
9164 |
买入 |
| 09:32:06 |
20.52 |
43 |
9207 |
卖出 |
| 09:32:09 |
20.52 |
48 |
9255 |
卖出 |
| 09:32:12 |
20.52 |
26 |
9281 |
卖出 |
| 09:32:15 |
20.53 |
19 |
9300 |
买入 |
| 09:32:18 |
20.52 |
113 |
9413 |
卖出 |
| 09:32:21 |
20.58 |
344 |
9757 |
买入 |
| 09:32:24 |
20.59 |
105 |
9862 |
买入 |
| 09:32:27 |
20.59 |
109 |
9971 |
卖出 |
| 09:32:30 |
20.58 |
61 |
10032 |
卖出 |
| 09:32:33 |
20.55 |
43 |
10075 |
卖出 |
| 09:32:36 |
20.55 |
9 |
10084 |
卖出 |
| 09:32:39 |
20.55 |
31 |
10115 |
卖出 |
| 09:32:42 |
20.55 |
36 |
10151 |
卖出 |
| 09:32:45 |
20.54 |
735 |
10886 |
卖出 |
| 09:32:48 |
20.55 |
41 |
10927 |
买入 |
| 09:32:51 |
20.54 |
21 |
10948 |
卖出 |
| 09:32:54 |
20.54 |
7 |
10955 |
买入 |
| 09:32:57 |
20.53 |
29 |
10984 |
卖出 |
| 09:33:00 |
20.53 |
13 |
10997 |
卖出 |
| 09:33:03 |
20.54 |
143 |
11140 |
买入 |
| 09:33:06 |
20.52 |
86 |
11226 |
卖出 |
| 09:33:09 |
20.5 |
22 |
11248 |
卖出 |
| 09:33:12 |
20.52 |
29 |
11277 |
买入 |
| 09:33:15 |
20.52 |
14 |
11291 |
买入 |
| 09:33:18 |
20.52 |
62 |
11353 |
买入 |
| 09:33:21 |
20.54 |
261 |
11614 |
买入 |
| 09:33:24 |
20.52 |
7 |
11621 |
卖出 |
| 09:33:27 |
20.52 |
16 |
11637 |
卖出 |
| 09:33:30 |
20.53 |
10 |
11647 |
买入 |
| 09:33:33 |
20.53 |
78 |
11725 |
买入 |
| 09:33:36 |
20.53 |
21 |
11746 |
买入 |
| 09:33:39 |
20.52 |
14 |
11760 |
卖出 |
| 09:33:42 |
20.51 |
102 |
11862 |
卖出 |
| 09:33:45 |
20.51 |
32 |
11894 |
卖出 |
| 09:33:48 |
20.51 |
49 |
11943 |
卖出 |
| 09:33:51 |
20.51 |
50 |
11993 |
卖出 |
| 09:33:54 |
20.5 |
36 |
12029 |
卖出 |
| 09:33:57 |
20.46 |
335 |
12364 |
卖出 |
| 09:34:00 |
20.46 |
47 |
12411 |
卖出 |
| 09:34:03 |
20.46 |
17 |
12428 |
卖出 |
| 09:34:06 |
20.44 |
46 |
12474 |
卖出 |
| 09:34:09 |
20.44 |
8 |
12482 |
卖出 |
| 09:34:12 |
20.44 |
14 |
12496 |
卖出 |
| 09:34:15 |
20.44 |
94 |
12590 |
买入 |
| 09:34:18 |
20.43 |
34 |
12624 |
卖出 |
| 09:34:21 |
20.43 |
6 |
12630 |
卖出 |
| 09:34:24 |
20.4 |
82 |
12712 |
卖出 |
| 09:34:27 |
20.4 |
84 |
12796 |
卖出 |
| 09:34:30 |
20.42 |
342 |
13138 |
买入 |
| 09:34:33 |
20.42 |
54 |
13192 |
买入 |
| 09:34:36 |
20.41 |
24 |
13216 |
卖出 |
| 09:34:39 |
20.41 |
73 |
13289 |
卖出 |
| 09:34:42 |
20.4 |
65 |
13354 |
卖出 |
| 09:34:45 |
20.41 |
10 |
13364 |
买入 |
| 09:34:48 |
20.41 |
35 |
13399 |
买入 |
| 09:34:51 |
20.39 |
63 |
13462 |
卖出 |
| 09:34:54 |
20.39 |
78 |
13540 |
卖出 |
| 09:34:57 |
20.4 |
32 |
13572 |
买入 |
| 09:35:00 |
20.39 |
19 |
13591 |
卖出 |
| 09:35:03 |
20.39 |
88 |
13679 |
买入 |
| 09:35:06 |
20.38 |
77 |
13756 |
卖出 |
| 09:35:09 |
20.39 |
52 |
13808 |
买入 |
| 09:35:12 |
20.41 |
160 |
13968 |
买入 |
| 09:35:15 |
20.41 |
315 |
14283 |
买入 |
| 09:35:18 |
20.44 |
280 |
14563 |
买入 |
| 09:35:21 |
20.4 |
71 |
14634 |
卖出 |
| 09:35:24 |
20.4 |
157 |
14791 |
卖出 |
| 09:35:27 |
20.44 |
19 |
14810 |
买入 |
| 09:35:30 |
20.48 |
163 |
14973 |
买入 |
| 09:35:33 |
20.44 |
761 |
15734 |
卖出 |
| 09:35:36 |
20.46 |
11 |
15745 |
买入 |
| 09:35:39 |
20.47 |
44 |
15789 |
买入 |
| 09:35:42 |
20.47 |
8 |
15797 |
买入 |
| 09:35:45 |
20.48 |
33 |
15830 |
买入 |
| 09:35:48 |
20.48 |
16 |
15846 |
买入 |
| 09:35:51 |
20.47 |
40 |
15886 |
卖出 |
| 09:35:54 |
20.48 |
241 |
16127 |
买入 |
| 09:35:57 |
20.52 |
35 |
16162 |
买入 |
| 09:36:00 |
20.5 |
1 |
16163 |
买入 |
| 09:36:03 |
20.5 |
556 |
16719 |
买入 |
| 09:36:06 |
20.5 |
77 |
16796 |
卖出 |
| 09:36:09 |
20.48 |
30 |
16826 |
卖出 |
| 09:36:12 |
20.48 |
52 |
16878 |
卖出 |
| 09:36:15 |
20.48 |
7 |
16885 |
买入 |
| 09:36:18 |
20.47 |
64 |
16949 |
卖出 |
| 09:36:21 |
20.46 |
40 |
16989 |
卖出 |
| 09:36:24 |
20.45 |
145 |
17134 |
卖出 |
| 09:36:27 |
20.45 |
90 |
17224 |
买入 |
| 09:36:30 |
20.44 |
21 |
17245 |
卖出 |
| 09:36:33 |
20.44 |
29 |
17274 |
卖出 |
| 09:36:36 |
20.44 |
44 |
17318 |
卖出 |
| 09:36:39 |
20.42 |
32 |
17350 |
卖出 |
| 09:36:42 |
20.42 |
55 |
17405 |
卖出 |
| 09:36:45 |
20.43 |
50 |
17455 |
买入 |
| 09:36:48 |
20.43 |
25 |
17480 |
买入 |
| 09:36:51 |
20.43 |
90 |
17570 |
买入 |
| 09:36:54 |
20.42 |
39 |
17609 |
卖出 |
| 09:36:57 |
20.42 |
169 |
17778 |
卖出 |
| 09:37:00 |
20.42 |
159 |
17937 |
卖出 |
| 09:37:03 |
20.41 |
50 |
17987 |
卖出 |
| 09:37:06 |
20.41 |
201 |
18188 |
买入 |
| 09:37:09 |
20.44 |
235 |
18423 |
买入 |
| 09:37:12 |
20.44 |
70 |
18493 |
买入 |
| 09:37:15 |
20.43 |
10 |
18503 |
卖出 |
| 09:37:18 |
20.44 |
49 |
18552 |
买入 |
| 09:37:21 |
20.44 |
101 |
18653 |
买入 |
| 09:37:24 |
20.44 |
10 |
18663 |
买入 |
| 09:37:27 |
20.44 |
178 |
18841 |
买入 |
| 09:37:30 |
20.44 |
44 |
18885 |
买入 |
| 09:37:33 |
20.44 |
56 |
18941 |
买入 |
| 09:37:36 |
20.45 |
19 |
18960 |
卖出 |
| 09:37:39 |
20.43 |
82 |
19042 |
卖出 |
| 09:37:42 |
20.46 |
1 |
19043 |
卖出 |
| 09:37:45 |
20.46 |
3 |
19046 |
卖出 |
| 09:37:48 |
20.46 |
46 |
19092 |
卖出 |
| 09:37:51 |
20.46 |
63 |
19155 |
买入 |
| 09:37:54 |
20.45 |
40 |
19195 |
卖出 |
| 09:37:57 |
20.46 |
105 |
19300 |
买入 |
| 09:38:00 |
20.43 |
42 |
19342 |
卖出 |
| 09:38:03 |
20.42 |
107 |
19449 |
卖出 |
| 09:38:06 |
20.42 |
22 |
19471 |
卖出 |
| 09:38:09 |
20.43 |
86 |
19557 |
买入 |
| 09:38:12 |
20.41 |
154 |
19711 |
卖出 |
| 09:38:15 |
20.4 |
114 |
19825 |
卖出 |
| 09:38:18 |
20.4 |
260 |
20085 |
卖出 |
| 09:38:21 |
20.42 |
42 |
20127 |
买入 |
| 09:38:24 |
20.41 |
14 |
20141 |
卖出 |
| 09:38:27 |
20.41 |
31 |
20172 |
卖出 |
| 09:38:30 |
20.41 |
102 |
20274 |
卖出 |
| 09:38:33 |
20.42 |
59 |
20333 |
买入 |
| 09:38:36 |
20.41 |
33 |
20366 |
卖出 |
| 09:38:39 |
20.42 |
35 |
20401 |
买入 |
| 09:38:42 |
20.4 |
71 |
20472 |
卖出 |
| 09:38:45 |
20.41 |
53 |
20525 |
买入 |
| 09:38:48 |
20.4 |
35 |
20560 |
卖出 |
| 09:38:51 |
20.41 |
10 |
20570 |
买入 |
| 09:38:54 |
20.4 |
66 |
20636 |
卖出 |
| 09:38:57 |
20.43 |
456 |
21092 |
买入 |
| 09:39:00 |
20.43 |
20 |
21112 |
卖出 |
| 09:39:03 |
20.41 |
533 |
21645 |
卖出 |
| 09:39:06 |
20.38 |
913 |
22558 |
卖出 |
| 09:39:09 |
20.38 |
83 |
22641 |
卖出 |
| 09:39:12 |
20.38 |
26 |
22667 |
卖出 |
| 09:39:15 |
20.38 |
61 |
22728 |
卖出 |
| 09:39:18 |
20.37 |
74 |
22802 |
卖出 |
| 09:39:21 |
20.37 |
125 |
22927 |
买入 |
| 09:39:24 |
20.35 |
42 |
22969 |
卖出 |
| 09:39:27 |
20.36 |
163 |
23132 |
买入 |
| 09:39:30 |
20.33 |
8 |
23140 |
卖出 |
| 09:39:33 |
20.33 |
69 |
23209 |
卖出 |
| 09:39:36 |
20.32 |
48 |
23257 |
卖出 |
| 09:39:39 |
20.32 |
40 |
23297 |
卖出 |
| 09:39:42 |
20.31 |
98 |
23395 |
卖出 |
| 09:39:45 |
20.32 |
83 |
23478 |
买入 |
| 09:39:48 |
20.31 |
78 |
23556 |
卖出 |
| 09:39:51 |
20.31 |
26 |
23582 |
卖出 |
| 09:39:54 |
20.31 |
108 |
23690 |
卖出 |
| 09:39:57 |
20.3 |
75 |
23765 |
卖出 |
| 09:40:00 |
20.31 |
1185 |
24950 |
买入 |
| 09:40:03 |
20.31 |
100 |
25050 |
卖出 |
| 09:40:06 |
20.32 |
119 |
25169 |
买入 |
| 09:40:09 |
20.32 |
59 |
25228 |
卖出 |
| 09:40:12 |
20.32 |
57 |
25285 |
卖出 |
| 09:40:15 |
20.33 |
77 |
25362 |
买入 |
| 09:40:18 |
20.33 |
51 |
25413 |
买入 |
| 09:40:21 |
20.36 |
162 |
25575 |
买入 |
| 09:40:24 |
20.33 |
203 |
25778 |
卖出 |
| 09:40:27 |
20.31 |
218 |
25996 |
卖出 |
| 09:40:30 |
20.34 |
135 |
26131 |
买入 |
| 09:40:33 |
20.34 |
53 |
26184 |
买入 |
| 09:40:36 |
20.33 |
43 |
26227 |
卖出 |
| 09:40:39 |
20.34 |
195 |
26422 |
买入 |
| 09:40:42 |
20.35 |
47 |
26469 |
卖出 |
| 09:40:45 |
20.35 |
16 |
26485 |
卖出 |
| 09:40:48 |
20.35 |
22 |
26507 |
卖出 |
| 09:40:51 |
20.33 |
47 |
26554 |
卖出 |
| 09:40:54 |
20.34 |
23 |
26577 |
买入 |
| 09:40:57 |
20.34 |
61 |
26638 |
卖出 |
| 09:41:00 |
20.35 |
62 |
26700 |
买入 |
| 09:41:03 |
20.35 |
60 |
26760 |
买入 |
| 09:41:06 |
20.35 |
12 |
26772 |
卖出 |
| 09:41:09 |
20.41 |
431 |
27203 |
买入 |
| 09:41:12 |
20.41 |
184 |
27387 |
卖出 |
| 09:41:15 |
20.4 |
17 |
27404 |
卖出 |
| 09:41:18 |
20.42 |
20 |
27424 |
买入 |
| 09:41:21 |
20.42 |
70 |
27494 |
买入 |
| 09:41:24 |
20.42 |
345 |
27839 |
卖出 |
| 09:41:27 |
20.39 |
26 |
27865 |
卖出 |
| 09:41:30 |
20.41 |
185 |
28050 |
买入 |
| 09:41:33 |
20.36 |
50 |
28100 |
卖出 |
| 09:41:36 |
20.41 |
10 |
28110 |
买入 |
| 09:41:39 |
20.37 |
39 |
28149 |
卖出 |
| 09:41:42 |
20.41 |
23 |
28172 |
买入 |
| 09:41:45 |
20.39 |
38 |
28210 |
卖出 |
| 09:41:48 |
20.41 |
29 |
28239 |
买入 |
| 09:41:51 |
20.37 |
26 |
28265 |
卖出 |
| 09:41:54 |
20.41 |
249 |
28514 |
买入 |
| 09:41:57 |
20.38 |
124 |
28638 |
卖出 |
| 09:42:00 |
20.4 |
45 |
28683 |
买入 |
| 09:42:03 |
20.38 |
16 |
28699 |
卖出 |
| 09:42:06 |
20.38 |
26 |
28725 |
卖出 |
| 09:42:09 |
20.37 |
107 |
28832 |
卖出 |
| 09:42:12 |
20.37 |
110 |
28942 |
卖出 |
| 09:42:15 |
20.36 |
42 |
28984 |
卖出 |
| 09:42:18 |
20.38 |
121 |
29105 |
买入 |
| 09:42:21 |
20.36 |
41 |
29146 |
卖出 |
| 09:42:27 |
20.36 |
22 |
29168 |
卖出 |
| 09:42:30 |
20.37 |
23 |
29191 |
买入 |
| 09:42:33 |
20.36 |
48 |
29239 |
卖出 |
| 09:42:36 |
20.37 |
40 |
29279 |
买入 |