东方通[300379]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
24.55 |
333 |
333 |
集合竞价 |
| 09:15:12 |
24.48 |
333 |
333 |
集合竞价 |
| 09:15:30 |
24.48 |
333 |
333 |
集合竞价 |
| 09:15:39 |
24.48 |
333 |
333 |
集合竞价 |
| 09:15:48 |
24.48 |
333 |
333 |
集合竞价 |
| 09:15:57 |
24.48 |
333 |
333 |
集合竞价 |
| 09:16:06 |
24.48 |
333 |
333 |
集合竞价 |
| 09:16:15 |
24.48 |
333 |
333 |
集合竞价 |
| 09:16:24 |
24.52 |
635 |
635 |
集合竞价 |
| 09:16:33 |
24.97 |
1302 |
1302 |
集合竞价 |
| 09:16:42 |
24.97 |
1302 |
1302 |
集合竞价 |
| 09:16:51 |
24.97 |
1302 |
1302 |
集合竞价 |
| 09:17:00 |
24.88 |
1001 |
1001 |
集合竞价 |
| 09:17:09 |
24.88 |
1000 |
1000 |
集合竞价 |
| 09:17:18 |
24.86 |
1000 |
1000 |
集合竞价 |
| 09:17:27 |
24.86 |
1000 |
1000 |
集合竞价 |
| 09:17:36 |
24.85 |
1000 |
1000 |
集合竞价 |
| 09:17:45 |
24.85 |
1000 |
1000 |
集合竞价 |
| 09:17:54 |
24.85 |
1000 |
1000 |
集合竞价 |
| 09:18:03 |
24.9 |
1302 |
1302 |
集合竞价 |
| 09:18:12 |
24.83 |
1000 |
1000 |
集合竞价 |
| 09:18:21 |
23.59 |
33 |
33 |
集合竞价 |
| 09:18:57 |
23.59 |
33 |
33 |
集合竞价 |
| 09:19:06 |
23.59 |
38 |
38 |
集合竞价 |
| 09:19:24 |
23.59 |
38 |
38 |
集合竞价 |
| 09:19:51 |
23.59 |
58 |
58 |
集合竞价 |
| 09:20:00 |
23.59 |
60 |
60 |
集合竞价 |
| 09:20:03 |
23.59 |
61 |
61 |
集合竞价 |
| 09:20:12 |
23.59 |
62 |
62 |
集合竞价 |
| 09:20:21 |
23.59 |
62 |
62 |
集合竞价 |
| 09:20:30 |
23.59 |
62 |
62 |
集合竞价 |
| 09:20:39 |
23.59 |
62 |
62 |
集合竞价 |
| 09:20:57 |
23.59 |
62 |
62 |
集合竞价 |
| 09:21:06 |
23.59 |
62 |
62 |
集合竞价 |
| 09:21:24 |
23.59 |
77 |
77 |
集合竞价 |
| 09:21:42 |
23.59 |
97 |
97 |
集合竞价 |
| 09:21:51 |
23.59 |
98 |
98 |
集合竞价 |
| 09:22:00 |
23.59 |
98 |
98 |
集合竞价 |
| 09:22:18 |
23.59 |
98 |
98 |
集合竞价 |
| 09:22:27 |
23.59 |
157 |
157 |
集合竞价 |
| 09:22:36 |
23.59 |
157 |
157 |
集合竞价 |
| 09:22:45 |
23.59 |
226 |
226 |
集合竞价 |
| 09:22:54 |
23.59 |
231 |
231 |
集合竞价 |
| 09:23:03 |
23.59 |
234 |
234 |
集合竞价 |
| 09:23:12 |
23.59 |
235 |
235 |
集合竞价 |
| 09:23:21 |
23.59 |
237 |
237 |
集合竞价 |
| 09:23:30 |
23.59 |
237 |
237 |
集合竞价 |
| 09:23:39 |
23.59 |
243 |
243 |
集合竞价 |
| 09:23:48 |
23.59 |
314 |
314 |
集合竞价 |
| 09:23:57 |
23.59 |
440 |
440 |
集合竞价 |
| 09:24:06 |
23.59 |
576 |
576 |
集合竞价 |
| 09:24:15 |
23.59 |
576 |
576 |
集合竞价 |
| 09:24:24 |
23.59 |
619 |
619 |
集合竞价 |
| 09:24:33 |
23.59 |
688 |
688 |
集合竞价 |
| 09:24:42 |
23.59 |
693 |
693 |
集合竞价 |
| 09:24:51 |
23.51 |
1142 |
1142 |
集合竞价 |
| 09:25:00 |
23.54 |
1212 |
1212 |
集合竞价 |
| 09:25:03 |
23.51 |
1389 |
2601 |
买入 |
| 09:30:03 |
23.5 |
415 |
3016 |
卖出 |
| 09:30:06 |
23.49 |
743 |
3759 |
卖出 |
| 09:30:09 |
23.5 |
286 |
4045 |
买入 |
| 09:30:12 |
23.5 |
365 |
4410 |
买入 |
| 09:30:15 |
23.5 |
753 |
5163 |
买入 |
| 09:30:18 |
23.51 |
399 |
5562 |
买入 |
| 09:30:21 |
23.52 |
177 |
5739 |
买入 |
| 09:30:24 |
23.59 |
53 |
5792 |
买入 |
| 09:30:27 |
23.59 |
94 |
5886 |
买入 |
| 09:30:30 |
23.65 |
51 |
5937 |
买入 |
| 09:30:33 |
23.64 |
46 |
5983 |
卖出 |
| 09:30:36 |
23.66 |
68 |
6051 |
买入 |
| 09:30:39 |
23.7 |
77 |
6128 |
买入 |
| 09:30:42 |
23.68 |
77 |
6205 |
卖出 |
| 09:30:45 |
23.67 |
21 |
6226 |
卖出 |
| 09:30:48 |
23.68 |
201 |
6427 |
买入 |
| 09:30:51 |
23.7 |
38 |
6465 |
买入 |
| 09:30:54 |
23.71 |
30 |
6495 |
买入 |
| 09:30:57 |
23.7 |
64 |
6559 |
卖出 |
| 09:31:00 |
23.7 |
43 |
6602 |
买入 |
| 09:31:03 |
23.69 |
926 |
7528 |
卖出 |
| 09:31:06 |
23.6 |
198 |
7726 |
卖出 |
| 09:31:09 |
23.65 |
91 |
7817 |
买入 |
| 09:31:12 |
23.66 |
65 |
7882 |
买入 |
| 09:31:15 |
23.6 |
16 |
7898 |
卖出 |
| 09:31:18 |
23.65 |
42 |
7940 |
买入 |
| 09:31:21 |
23.65 |
20 |
7960 |
买入 |
| 09:31:24 |
23.65 |
65 |
8025 |
买入 |
| 09:31:27 |
23.6 |
67 |
8092 |
卖出 |
| 09:31:30 |
23.6 |
46 |
8138 |
卖出 |
| 09:31:33 |
23.6 |
4 |
8142 |
卖出 |
| 09:31:36 |
23.67 |
5 |
8147 |
买入 |
| 09:31:39 |
23.67 |
4 |
8151 |
买入 |
| 09:31:42 |
23.67 |
9 |
8160 |
卖出 |
| 09:31:45 |
23.66 |
12 |
8172 |
卖出 |
| 09:31:48 |
23.67 |
29 |
8201 |
卖出 |
| 09:31:51 |
23.68 |
11 |
8212 |
买入 |
| 09:31:54 |
23.68 |
12 |
8224 |
卖出 |
| 09:31:57 |
23.67 |
71 |
8295 |
卖出 |
| 09:32:00 |
23.68 |
400 |
8695 |
卖出 |
| 09:32:03 |
23.72 |
210 |
8905 |
买入 |
| 09:32:06 |
23.68 |
62 |
8967 |
卖出 |
| 09:32:09 |
23.68 |
15 |
8982 |
卖出 |
| 09:32:12 |
23.72 |
45 |
9027 |
买入 |
| 09:32:15 |
23.68 |
14 |
9041 |
卖出 |
| 09:32:18 |
23.68 |
21 |
9062 |
卖出 |
| 09:32:21 |
23.69 |
306 |
9368 |
买入 |
| 09:32:24 |
23.69 |
47 |
9415 |
买入 |
| 09:32:27 |
23.68 |
79 |
9494 |
卖出 |
| 09:32:30 |
23.68 |
13 |
9507 |
卖出 |
| 09:32:33 |
23.68 |
5 |
9512 |
卖出 |
| 09:32:36 |
23.69 |
1 |
9513 |
买入 |
| 09:32:39 |
23.69 |
28 |
9541 |
卖出 |
| 09:32:42 |
23.71 |
21 |
9562 |
买入 |
| 09:32:45 |
23.71 |
8 |
9570 |
买入 |
| 09:32:48 |
23.7 |
41 |
9611 |
卖出 |
| 09:32:51 |
23.71 |
50 |
9661 |
买入 |
| 09:32:54 |
23.71 |
1 |
9662 |
卖出 |
| 09:32:57 |
23.71 |
47 |
9709 |
卖出 |
| 09:33:00 |
23.72 |
24 |
9733 |
买入 |
| 09:33:03 |
23.7 |
274 |
10007 |
卖出 |
| 09:33:06 |
23.62 |
352 |
10359 |
卖出 |
| 09:33:09 |
23.6 |
164 |
10523 |
卖出 |
| 09:33:12 |
23.54 |
132 |
10655 |
卖出 |
| 09:33:15 |
23.57 |
10 |
10665 |
买入 |
| 09:33:18 |
23.58 |
21 |
10686 |
买入 |
| 09:33:21 |
23.66 |
152 |
10838 |
买入 |
| 09:33:24 |
23.58 |
1 |
10839 |
卖出 |
| 09:33:27 |
23.58 |
1 |
10840 |
卖出 |
| 09:33:30 |
23.58 |
6 |
10846 |
卖出 |
| 09:33:33 |
23.65 |
2 |
10848 |
买入 |
| 09:33:36 |
23.59 |
2 |
10850 |
卖出 |
| 09:33:39 |
23.64 |
5 |
10855 |
买入 |
| 09:33:42 |
23.63 |
28 |
10883 |
卖出 |
| 09:33:45 |
23.6 |
2 |
10885 |
卖出 |
| 09:33:48 |
23.6 |
107 |
10992 |
买入 |
| 09:33:51 |
23.63 |
23 |
11015 |
买入 |
| 09:33:54 |
23.6 |
9 |
11024 |
卖出 |
| 09:33:57 |
23.59 |
14 |
11038 |
卖出 |
| 09:34:00 |
23.59 |
122 |
11160 |
买入 |
| 09:34:03 |
23.59 |
18 |
11178 |
卖出 |
| 09:34:06 |
23.59 |
12 |
11190 |
卖出 |
| 09:34:09 |
23.59 |
156 |
11346 |
买入 |
| 09:34:12 |
23.6 |
28 |
11374 |
买入 |
| 09:34:15 |
23.6 |
57 |
11431 |
买入 |
| 09:34:18 |
23.62 |
100 |
11531 |
买入 |
| 09:34:21 |
23.6 |
62 |
11593 |
卖出 |
| 09:34:27 |
23.63 |
8 |
11601 |
买入 |
| 09:34:30 |
23.63 |
2 |
11603 |
卖出 |
| 09:34:33 |
23.65 |
17 |
11620 |
买入 |
| 09:34:36 |
23.65 |
2 |
11622 |
买入 |
| 09:34:39 |
23.66 |
6 |
11628 |
买入 |
| 09:34:42 |
23.66 |
34 |
11662 |
买入 |
| 09:34:45 |
23.66 |
30 |
11692 |
买入 |
| 09:34:48 |
23.64 |
85 |
11777 |
卖出 |
| 09:34:51 |
23.66 |
75 |
11852 |
买入 |
| 09:34:54 |
23.66 |
51 |
11903 |
买入 |
| 09:34:57 |
23.66 |
90 |
11993 |
买入 |
| 09:35:00 |
23.67 |
8 |
12001 |
买入 |
| 09:35:03 |
23.66 |
54 |
12055 |
卖出 |
| 09:35:06 |
23.7 |
189 |
12244 |
买入 |
| 09:35:09 |
23.7 |
100 |
12344 |
卖出 |
| 09:35:12 |
23.68 |
142 |
12486 |
卖出 |
| 09:35:15 |
23.69 |
26 |
12512 |
买入 |
| 09:35:18 |
23.68 |
27 |
12539 |
卖出 |
| 09:35:21 |
23.7 |
140 |
12679 |
买入 |
| 09:35:24 |
23.68 |
37 |
12716 |
卖出 |
| 09:35:27 |
23.7 |
140 |
12856 |
买入 |
| 09:35:30 |
23.7 |
189 |
13045 |
买入 |
| 09:35:33 |
23.71 |
144 |
13189 |
买入 |
| 09:35:36 |
23.73 |
224 |
13413 |
买入 |
| 09:35:39 |
23.71 |
25 |
13438 |
卖出 |
| 09:35:42 |
23.71 |
21 |
13459 |
卖出 |
| 09:35:45 |
23.71 |
28 |
13487 |
卖出 |
| 09:35:48 |
23.72 |
43 |
13530 |
买入 |
| 09:35:51 |
23.72 |
5 |
13535 |
卖出 |
| 09:35:54 |
23.73 |
13 |
13548 |
买入 |
| 09:35:57 |
23.72 |
112 |
13660 |
卖出 |
| 09:36:00 |
23.73 |
10 |
13670 |
买入 |
| 09:36:03 |
23.77 |
388 |
14058 |
买入 |
| 09:36:06 |
23.73 |
249 |
14307 |
卖出 |
| 09:36:09 |
23.73 |
7 |
14314 |
卖出 |
| 09:36:12 |
23.78 |
6 |
14320 |
买入 |
| 09:36:18 |
23.77 |
6 |
14326 |
买入 |
| 09:36:21 |
23.78 |
12 |
14338 |
买入 |
| 09:36:24 |
23.79 |
67 |
14405 |
买入 |
| 09:36:27 |
23.78 |
17 |
14422 |
卖出 |
| 09:36:30 |
23.8 |
156 |
14578 |
买入 |
| 09:36:36 |
23.81 |
161 |
14739 |
买入 |
| 09:36:39 |
23.83 |
10 |
14749 |
买入 |
| 09:36:42 |
23.83 |
27 |
14776 |
卖出 |
| 09:36:45 |
23.84 |
57 |
14833 |
买入 |
| 09:36:48 |
23.83 |
107 |
14940 |
卖出 |
| 09:36:51 |
23.83 |
30 |
14970 |
买入 |
| 09:36:54 |
23.81 |
259 |
15229 |
卖出 |
| 09:36:57 |
23.81 |
11 |
15240 |
买入 |
| 09:37:00 |
23.81 |
11 |
15251 |
买入 |
| 09:37:03 |
23.8 |
220 |
15471 |
卖出 |
| 09:37:06 |
23.8 |
12 |
15483 |
买入 |
| 09:37:09 |
23.8 |
240 |
15723 |
买入 |
| 09:37:12 |
23.8 |
154 |
15877 |
买入 |
| 09:37:15 |
23.8 |
6 |
15883 |
买入 |
| 09:37:18 |
23.78 |
205 |
16088 |
卖出 |
| 09:37:21 |
23.78 |
100 |
16188 |
卖出 |
| 09:37:24 |
23.78 |
96 |
16284 |
卖出 |
| 09:37:27 |
23.79 |
110 |
16394 |
买入 |
| 09:37:30 |
23.78 |
114 |
16508 |
卖出 |
| 09:37:33 |
23.79 |
66 |
16574 |
买入 |
| 09:37:36 |
23.78 |
55 |
16629 |
卖出 |
| 09:37:39 |
23.78 |
35 |
16664 |
买入 |
| 09:37:42 |
23.78 |
27 |
16691 |
买入 |
| 09:37:45 |
23.8 |
205 |
16896 |
买入 |
| 09:37:48 |
23.87 |
187 |
17083 |
买入 |
| 09:37:51 |
23.9 |
171 |
17254 |
买入 |
| 09:37:54 |
23.91 |
182 |
17436 |
买入 |
| 09:37:57 |
23.91 |
4 |
17440 |
卖出 |
| 09:38:00 |
23.93 |
28 |
17468 |
买入 |
| 09:38:03 |
23.93 |
12 |
17480 |
买入 |
| 09:38:06 |
23.91 |
6 |
17486 |
卖出 |
| 09:38:09 |
23.88 |
96 |
17582 |
卖出 |
| 09:38:12 |
23.94 |
75 |
17657 |
买入 |
| 09:38:15 |
23.94 |
31 |
17688 |
买入 |
| 09:38:18 |
23.91 |
22 |
17710 |
卖出 |
| 09:38:21 |
23.91 |
13 |
17723 |
卖出 |
| 09:38:24 |
23.88 |
141 |
17864 |
卖出 |
| 09:38:27 |
23.9 |
9 |
17873 |
买入 |
| 09:38:30 |
23.91 |
11 |
17884 |
买入 |
| 09:38:33 |
23.87 |
59 |
17943 |
卖出 |
| 09:38:36 |
23.86 |
44 |
17987 |
卖出 |
| 09:38:39 |
23.89 |
13 |
18000 |
买入 |
| 09:38:42 |
23.81 |
4 |
18004 |
卖出 |
| 09:38:45 |
23.88 |
60 |
18064 |
买入 |
| 09:38:48 |
23.87 |
4 |
18068 |
卖出 |
| 09:38:51 |
23.86 |
17 |
18085 |
卖出 |
| 09:38:54 |
23.88 |
30 |
18115 |
买入 |
| 09:38:57 |
23.88 |
5 |
18120 |
买入 |
| 09:39:00 |
23.88 |
23 |
18143 |
买入 |
| 09:39:03 |
23.88 |
26 |
18169 |
卖出 |
| 09:39:06 |
23.86 |
17 |
18186 |
卖出 |
| 09:39:09 |
23.89 |
68 |
18254 |
买入 |
| 09:39:12 |
23.88 |
6 |
18260 |
卖出 |
| 09:39:15 |
23.88 |
9 |
18269 |
买入 |
| 09:39:18 |
23.86 |
24 |
18293 |
卖出 |
| 09:39:21 |
23.88 |
20 |
18313 |
买入 |
| 09:39:24 |
23.86 |
10 |
18323 |
卖出 |
| 09:39:27 |
23.88 |
10 |
18333 |
买入 |
| 09:39:30 |
23.87 |
7 |
18340 |
买入 |
| 09:39:33 |
23.88 |
53 |
18393 |
买入 |
| 09:39:36 |
23.88 |
116 |
18509 |
买入 |
| 09:39:39 |
23.88 |
21 |
18530 |
卖出 |
| 09:39:42 |
23.88 |
12 |
18542 |
买入 |
| 09:39:45 |
23.86 |
25 |
18567 |
卖出 |
| 09:39:54 |
23.82 |
38 |
18605 |
卖出 |
| 09:39:57 |
23.82 |
77 |
18682 |
卖出 |
| 09:40:00 |
23.8 |
38 |
18720 |
卖出 |
| 09:40:03 |
23.77 |
382 |
19102 |
卖出 |
| 09:40:06 |
23.8 |
114 |
19216 |
买入 |
| 09:40:09 |
23.78 |
7 |
19223 |
卖出 |
| 09:40:12 |
23.78 |
5 |
19228 |
卖出 |
| 09:40:15 |
23.78 |
2 |
19230 |
卖出 |
| 09:40:18 |
23.78 |
2 |
19232 |
买入 |
| 09:40:27 |
23.75 |
59 |
19291 |
卖出 |
| 09:40:30 |
23.74 |
210 |
19501 |
卖出 |
| 09:40:33 |
23.85 |
611 |
20112 |
买入 |
| 09:40:36 |
23.83 |
10 |
20122 |
卖出 |
| 09:40:39 |
23.83 |
32 |
20154 |
卖出 |
| 09:40:42 |
23.84 |
4 |
20158 |
买入 |
| 09:40:45 |
23.83 |
19 |
20177 |
卖出 |
| 09:40:48 |
23.83 |
436 |
20613 |
卖出 |
| 09:40:51 |
23.83 |
862 |
21475 |
卖出 |
| 09:40:54 |
23.83 |
12 |
21487 |
买入 |
| 09:40:57 |
23.79 |
20 |
21507 |
卖出 |
| 09:41:00 |
23.78 |
19 |
21526 |
买入 |
| 09:41:03 |
23.78 |
11 |
21537 |
买入 |
| 09:41:09 |
23.83 |
33 |
21570 |
买入 |
| 09:41:12 |
23.78 |
5 |
21575 |
卖出 |
| 09:41:15 |
23.83 |
31 |
21606 |
买入 |
| 09:41:18 |
23.82 |
39 |
21645 |
卖出 |
| 09:41:24 |
23.79 |
13 |
21658 |
卖出 |
| 09:41:36 |
23.81 |
3 |
21661 |
买入 |
| 09:41:39 |
23.8 |
17 |
21678 |
买入 |
| 09:41:42 |
23.8 |
9 |
21687 |
卖出 |
| 09:41:48 |
23.81 |
29 |
21716 |
买入 |
| 09:41:51 |
23.82 |
23 |
21739 |
买入 |
| 09:41:54 |
23.82 |
64 |
21803 |
卖出 |
| 09:41:57 |
23.82 |
26 |
21829 |
买入 |
| 09:42:00 |
23.82 |
70 |
21899 |
买入 |
| 09:42:03 |
23.83 |
47 |
21946 |
买入 |
| 09:42:06 |
23.81 |
54 |
22000 |
卖出 |
| 09:42:09 |
23.81 |
4 |
22004 |
卖出 |
| 09:42:12 |
23.81 |
43 |
22047 |
卖出 |
| 09:42:15 |
23.81 |
5 |
22052 |
买入 |
| 09:42:18 |
23.81 |
52 |
22104 |
买入 |
| 09:42:21 |
23.8 |
6 |
22110 |
卖出 |
| 09:42:24 |
23.79 |
103 |
22213 |
卖出 |
| 09:42:27 |
23.79 |
16 |
22229 |
卖出 |
| 09:42:30 |
23.78 |
5 |
22234 |
卖出 |
| 09:42:33 |
23.84 |
266 |
22500 |
买入 |
| 09:42:36 |
23.84 |
14 |
22514 |
买入 |
| 09:42:39 |
23.84 |
21 |
22535 |
卖出 |
| 09:42:45 |
23.85 |
1 |
22536 |
买入 |
| 09:42:48 |
23.85 |
51 |
22587 |
买入 |