电声股份[300805]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
11.08 |
460 |
460 |
集合竞价 |
| 09:15:21 |
11.08 |
518 |
518 |
集合竞价 |
| 09:15:30 |
11.08 |
533 |
533 |
集合竞价 |
| 09:15:39 |
11.08 |
558 |
558 |
集合竞价 |
| 09:15:48 |
11.08 |
658 |
658 |
集合竞价 |
| 09:16:15 |
11.08 |
679 |
679 |
集合竞价 |
| 09:16:24 |
11.08 |
711 |
711 |
集合竞价 |
| 09:16:42 |
11.08 |
717 |
717 |
集合竞价 |
| 09:17:09 |
11.08 |
726 |
726 |
集合竞价 |
| 09:17:18 |
11.08 |
789 |
789 |
集合竞价 |
| 09:17:27 |
11.06 |
615 |
615 |
集合竞价 |
| 09:17:45 |
11.06 |
615 |
615 |
集合竞价 |
| 09:17:54 |
11.01 |
615 |
615 |
集合竞价 |
| 09:18:12 |
11.01 |
615 |
615 |
集合竞价 |
| 09:18:21 |
11.01 |
615 |
615 |
集合竞价 |
| 09:18:30 |
10.97 |
615 |
615 |
集合竞价 |
| 09:18:57 |
10.95 |
615 |
615 |
集合竞价 |
| 09:19:24 |
10.95 |
615 |
615 |
集合竞价 |
| 09:19:51 |
10.95 |
615 |
615 |
集合竞价 |
| 09:20:00 |
10.95 |
615 |
615 |
集合竞价 |
| 09:20:12 |
10.95 |
615 |
615 |
集合竞价 |
| 09:20:21 |
10.95 |
615 |
615 |
集合竞价 |
| 09:20:30 |
10.95 |
615 |
615 |
集合竞价 |
| 09:20:39 |
10.94 |
615 |
615 |
集合竞价 |
| 09:20:57 |
10.93 |
615 |
615 |
集合竞价 |
| 09:21:06 |
10.93 |
615 |
615 |
集合竞价 |
| 09:21:15 |
10.92 |
618 |
618 |
集合竞价 |
| 09:21:24 |
10.88 |
618 |
618 |
集合竞价 |
| 09:21:33 |
10.86 |
618 |
618 |
集合竞价 |
| 09:21:51 |
10.8 |
618 |
618 |
集合竞价 |
| 09:22:00 |
10.8 |
620 |
620 |
集合竞价 |
| 09:22:09 |
10.8 |
620 |
620 |
集合竞价 |
| 09:22:18 |
10.8 |
620 |
620 |
集合竞价 |
| 09:22:27 |
10.8 |
620 |
620 |
集合竞价 |
| 09:22:36 |
10.79 |
620 |
620 |
集合竞价 |
| 09:22:54 |
10.79 |
620 |
620 |
集合竞价 |
| 09:23:03 |
10.73 |
620 |
620 |
集合竞价 |
| 09:23:21 |
10.73 |
620 |
620 |
集合竞价 |
| 09:23:30 |
10.71 |
625 |
625 |
集合竞价 |
| 09:23:39 |
10.7 |
634 |
634 |
集合竞价 |
| 09:23:48 |
10.7 |
634 |
634 |
集合竞价 |
| 09:23:57 |
10.68 |
634 |
634 |
集合竞价 |
| 09:24:06 |
10.68 |
634 |
634 |
集合竞价 |
| 09:24:15 |
10.68 |
634 |
634 |
集合竞价 |
| 09:24:24 |
10.68 |
661 |
661 |
集合竞价 |
| 09:24:33 |
10.58 |
670 |
670 |
集合竞价 |
| 09:24:42 |
10.58 |
700 |
700 |
集合竞价 |
| 09:24:51 |
10.55 |
704 |
704 |
集合竞价 |
| 09:25:00 |
10.38 |
868 |
868 |
集合竞价 |
| 09:25:03 |
10.38 |
868 |
1736 |
买入 |
| 09:30:03 |
10.35 |
374 |
2110 |
卖出 |
| 09:30:06 |
10.35 |
268 |
2378 |
买入 |
| 09:30:09 |
10.34 |
15 |
2393 |
卖出 |
| 09:30:12 |
10.33 |
10 |
2403 |
卖出 |
| 09:30:15 |
10.31 |
33 |
2436 |
卖出 |
| 09:30:18 |
10.31 |
34 |
2470 |
卖出 |
| 09:30:21 |
10.3 |
76 |
2546 |
卖出 |
| 09:30:30 |
10.3 |
8 |
2554 |
买入 |
| 09:30:33 |
10.31 |
37 |
2591 |
买入 |
| 09:30:36 |
10.3 |
11 |
2602 |
卖出 |
| 09:30:45 |
10.3 |
3 |
2605 |
卖出 |
| 09:30:48 |
10.3 |
1 |
2606 |
买入 |
| 09:30:51 |
10.3 |
38 |
2644 |
买入 |
| 09:30:54 |
10.31 |
15 |
2659 |
买入 |
| 09:30:57 |
10.3 |
44 |
2703 |
卖出 |
| 09:31:00 |
10.3 |
20 |
2723 |
买入 |
| 09:31:03 |
10.3 |
108 |
2831 |
买入 |
| 09:31:06 |
10.3 |
27 |
2858 |
买入 |
| 09:31:09 |
10.3 |
37 |
2895 |
买入 |
| 09:31:12 |
10.3 |
36 |
2931 |
买入 |
| 09:31:15 |
10.3 |
1 |
2932 |
卖出 |
| 09:31:18 |
10.31 |
8 |
2940 |
买入 |
| 09:31:21 |
10.32 |
89 |
3029 |
买入 |
| 09:31:24 |
10.34 |
25 |
3054 |
买入 |
| 09:31:27 |
10.34 |
24 |
3078 |
买入 |
| 09:31:30 |
10.32 |
7 |
3085 |
卖出 |
| 09:31:33 |
10.34 |
3 |
3088 |
买入 |
| 09:31:36 |
10.37 |
213 |
3301 |
买入 |
| 09:31:42 |
10.34 |
15 |
3316 |
卖出 |
| 09:31:45 |
10.35 |
27 |
3343 |
买入 |
| 09:31:51 |
10.34 |
14 |
3357 |
买入 |
| 09:31:54 |
10.31 |
143 |
3500 |
卖出 |
| 09:31:57 |
10.32 |
3 |
3503 |
买入 |
| 09:32:00 |
10.32 |
8 |
3511 |
买入 |
| 09:32:03 |
10.33 |
10 |
3521 |
买入 |
| 09:32:06 |
10.33 |
12 |
3533 |
买入 |
| 09:32:09 |
10.33 |
2 |
3535 |
卖出 |
| 09:32:12 |
10.33 |
20 |
3555 |
买入 |
| 09:32:15 |
10.32 |
9 |
3564 |
卖出 |
| 09:32:18 |
10.32 |
3 |
3567 |
卖出 |
| 09:32:21 |
10.33 |
123 |
3690 |
买入 |
| 09:32:24 |
10.33 |
3 |
3693 |
卖出 |
| 09:32:27 |
10.33 |
2 |
3695 |
卖出 |
| 09:32:30 |
10.33 |
23 |
3718 |
卖出 |
| 09:32:33 |
10.33 |
39 |
3757 |
卖出 |
| 09:32:36 |
10.33 |
5 |
3762 |
卖出 |
| 09:32:39 |
10.34 |
29 |
3791 |
买入 |
| 09:32:42 |
10.32 |
39 |
3830 |
卖出 |
| 09:32:45 |
10.32 |
10 |
3840 |
卖出 |
| 09:32:48 |
10.32 |
14 |
3854 |
卖出 |
| 09:32:51 |
10.32 |
13 |
3867 |
卖出 |
| 09:32:54 |
10.32 |
11 |
3878 |
卖出 |
| 09:32:57 |
10.33 |
48 |
3926 |
买入 |
| 09:33:06 |
10.31 |
6 |
3932 |
卖出 |
| 09:33:09 |
10.3 |
430 |
4362 |
卖出 |
| 09:33:12 |
10.3 |
55 |
4417 |
卖出 |
| 09:33:27 |
10.29 |
6 |
4423 |
卖出 |
| 09:33:48 |
10.29 |
1 |
4424 |
卖出 |
| 09:33:51 |
10.29 |
107 |
4531 |
卖出 |
| 09:33:54 |
10.29 |
51 |
4582 |
卖出 |
| 09:34:00 |
10.29 |
1 |
4583 |
卖出 |
| 09:34:09 |
10.28 |
95 |
4678 |
卖出 |
| 09:34:27 |
10.28 |
8 |
4686 |
买入 |
| 09:34:30 |
10.28 |
1 |
4687 |
买入 |
| 09:34:33 |
10.28 |
6 |
4693 |
买入 |
| 09:34:51 |
10.28 |
16 |
4709 |
卖出 |
| 09:34:54 |
10.28 |
23 |
4732 |
卖出 |
| 09:34:57 |
10.27 |
10 |
4742 |
卖出 |
| 09:35:06 |
10.28 |
8 |
4750 |
买入 |
| 09:35:09 |
10.27 |
21 |
4771 |
卖出 |
| 09:35:12 |
10.27 |
2 |
4773 |
卖出 |
| 09:35:18 |
10.28 |
15 |
4788 |
买入 |
| 09:35:21 |
10.29 |
1 |
4789 |
买入 |
| 09:35:24 |
10.28 |
30 |
4819 |
卖出 |
| 09:35:27 |
10.27 |
47 |
4866 |
卖出 |
| 09:35:30 |
10.29 |
37 |
4903 |
买入 |
| 09:35:36 |
10.29 |
3 |
4906 |
卖出 |
| 09:35:42 |
10.26 |
7 |
4913 |
卖出 |
| 09:35:51 |
10.26 |
8 |
4921 |
卖出 |
| 09:35:54 |
10.28 |
12 |
4933 |
买入 |
| 09:36:09 |
10.28 |
1 |
4934 |
卖出 |
| 09:36:15 |
10.34 |
100 |
5034 |
买入 |
| 09:36:24 |
10.34 |
71 |
5105 |
买入 |
| 09:36:27 |
10.31 |
4 |
5109 |
卖出 |
| 09:36:36 |
10.33 |
5 |
5114 |
买入 |
| 09:36:39 |
10.31 |
27 |
5141 |
卖出 |
| 09:36:42 |
10.34 |
112 |
5253 |
买入 |
| 09:36:45 |
10.34 |
34 |
5287 |
卖出 |
| 09:36:48 |
10.3 |
29 |
5316 |
卖出 |
| 09:37:00 |
10.32 |
12 |
5328 |
买入 |
| 09:37:09 |
10.32 |
64 |
5392 |
买入 |
| 09:37:15 |
10.32 |
55 |
5447 |
卖出 |
| 09:37:27 |
10.33 |
68 |
5515 |
买入 |
| 09:37:30 |
10.32 |
15 |
5530 |
卖出 |
| 09:37:33 |
10.33 |
50 |
5580 |
买入 |
| 09:37:45 |
10.33 |
2 |
5582 |
买入 |
| 09:37:54 |
10.32 |
50 |
5632 |
卖出 |
| 09:37:57 |
10.33 |
28 |
5660 |
买入 |
| 09:38:03 |
10.33 |
4 |
5664 |
买入 |
| 09:38:12 |
10.34 |
38 |
5702 |
买入 |
| 09:38:21 |
10.33 |
1 |
5703 |
卖出 |
| 09:38:24 |
10.33 |
1 |
5704 |
卖出 |
| 09:38:30 |
10.34 |
31 |
5735 |
买入 |
| 09:38:33 |
10.34 |
31 |
5766 |
卖出 |
| 09:38:36 |
10.34 |
12 |
5778 |
卖出 |
| 09:38:39 |
10.34 |
91 |
5869 |
卖出 |
| 09:38:45 |
10.35 |
4 |
5873 |
买入 |
| 09:38:51 |
10.35 |
19 |
5892 |
买入 |
| 09:38:57 |
10.35 |
37 |
5929 |
买入 |
| 09:39:00 |
10.35 |
104 |
6033 |
买入 |
| 09:39:03 |
10.35 |
10 |
6043 |
买入 |
| 09:39:06 |
10.34 |
57 |
6100 |
卖出 |
| 09:39:09 |
10.34 |
70 |
6170 |
卖出 |
| 09:39:12 |
10.34 |
36 |
6206 |
买入 |
| 09:39:15 |
10.32 |
21 |
6227 |
卖出 |
| 09:39:18 |
10.31 |
28 |
6255 |
卖出 |
| 09:39:24 |
10.32 |
14 |
6269 |
卖出 |
| 09:39:27 |
10.33 |
3 |
6272 |
买入 |
| 09:39:39 |
10.32 |
30 |
6302 |
卖出 |
| 09:39:45 |
10.33 |
3 |
6305 |
买入 |
| 09:40:06 |
10.33 |
14 |
6319 |
买入 |
| 09:40:12 |
10.33 |
3 |
6322 |
卖出 |
| 09:40:18 |
10.34 |
35 |
6357 |
买入 |
| 09:40:21 |
10.34 |
1 |
6358 |
买入 |
| 09:40:24 |
10.33 |
2 |
6360 |
卖出 |
| 09:40:30 |
10.32 |
18 |
6378 |
卖出 |
| 09:40:33 |
10.32 |
3 |
6381 |
卖出 |
| 09:40:36 |
10.32 |
66 |
6447 |
卖出 |
| 09:40:42 |
10.3 |
1 |
6448 |
卖出 |
| 09:40:48 |
10.32 |
15 |
6463 |
买入 |
| 09:40:54 |
10.3 |
2 |
6465 |
卖出 |
| 09:40:57 |
10.3 |
2 |
6467 |
卖出 |
| 09:41:06 |
10.31 |
1 |
6468 |
卖出 |
| 09:41:09 |
10.31 |
1 |
6469 |
卖出 |
| 09:41:45 |
10.32 |
1 |
6470 |
卖出 |
| 09:41:54 |
10.32 |
10 |
6480 |
卖出 |
| 09:41:57 |
10.32 |
1 |
6481 |
卖出 |
| 09:42:00 |
10.33 |
35 |
6516 |
买入 |
| 09:42:15 |
10.32 |
2 |
6518 |
卖出 |
| 09:42:33 |
10.32 |
1 |
6519 |
卖出 |
| 09:42:45 |
10.32 |
2 |
6521 |
卖出 |
| 09:42:51 |
10.3 |
83 |
6604 |
卖出 |
| 09:42:57 |
10.3 |
6 |
6610 |
卖出 |
| 09:43:06 |
10.31 |
61 |
6671 |
买入 |
| 09:43:09 |
10.3 |
30 |
6701 |
卖出 |
| 09:43:15 |
10.3 |
30 |
6731 |
卖出 |
| 09:43:18 |
10.3 |
24 |
6755 |
卖出 |
| 09:43:21 |
10.31 |
29 |
6784 |
买入 |
| 09:43:27 |
10.32 |
8 |
6792 |
买入 |
| 09:43:36 |
10.32 |
24 |
6816 |
买入 |
| 09:43:42 |
10.32 |
10 |
6826 |
买入 |
| 09:43:48 |
10.3 |
40 |
6866 |
卖出 |
| 09:44:06 |
10.31 |
5 |
6871 |
买入 |
| 09:44:18 |
10.31 |
5 |
6876 |
卖出 |
| 09:44:30 |
10.3 |
80 |
6956 |
卖出 |
| 09:44:42 |
10.3 |
3 |
6959 |
买入 |
| 09:44:45 |
10.3 |
16 |
6975 |
买入 |
| 09:44:48 |
10.3 |
32 |
7007 |
买入 |
| 09:44:54 |
10.3 |
22 |
7029 |
卖出 |
| 09:45:27 |
10.3 |
35 |
7064 |
买入 |
| 09:45:39 |
10.3 |
2 |
7066 |
买入 |
| 09:45:42 |
10.29 |
5 |
7071 |
卖出 |
| 09:46:06 |
10.3 |
16 |
7087 |
买入 |
| 09:46:21 |
10.3 |
14 |
7101 |
卖出 |
| 09:46:24 |
10.3 |
23 |
7124 |
卖出 |
| 09:46:33 |
10.31 |
5 |
7129 |
买入 |
| 09:46:51 |
10.3 |
13 |
7142 |
卖出 |
| 09:46:57 |
10.3 |
8 |
7150 |
买入 |
| 09:47:09 |
10.3 |
2 |
7152 |
卖出 |
| 09:47:27 |
10.31 |
20 |
7172 |
买入 |
| 09:47:30 |
10.3 |
53 |
7225 |
卖出 |
| 09:47:42 |
10.3 |
30 |
7255 |
买入 |
| 09:47:51 |
10.3 |
33 |
7288 |
买入 |
| 09:47:54 |
10.3 |
5 |
7293 |
买入 |
| 09:48:18 |
10.3 |
47 |
7340 |
买入 |
| 09:48:30 |
10.29 |
11 |
7351 |
卖出 |
| 09:48:48 |
10.29 |
1 |
7352 |
卖出 |
| 09:48:54 |
10.29 |
1 |
7353 |
卖出 |
| 09:49:03 |
10.29 |
1 |
7354 |
卖出 |
| 09:49:09 |
10.29 |
1 |
7355 |
卖出 |
| 09:49:12 |
10.29 |
1 |
7356 |
卖出 |
| 09:49:15 |
10.29 |
3 |
7359 |
卖出 |
| 09:49:18 |
10.29 |
2 |
7361 |
卖出 |
| 09:49:21 |
10.29 |
2 |
7363 |
卖出 |
| 09:49:24 |
10.29 |
1 |
7364 |
卖出 |
| 09:49:27 |
10.29 |
4 |
7368 |
卖出 |
| 09:49:33 |
10.29 |
1 |
7369 |
卖出 |
| 09:49:45 |
10.3 |
1 |
7370 |
买入 |
| 09:49:48 |
10.29 |
50 |
7420 |
卖出 |
| 09:49:54 |
10.29 |
1 |
7421 |
卖出 |
| 09:50:06 |
10.29 |
3 |
7424 |
卖出 |
| 09:50:12 |
10.29 |
1 |
7425 |
卖出 |
| 09:50:18 |
10.29 |
3 |
7428 |
卖出 |
| 09:50:21 |
10.29 |
9 |
7437 |
卖出 |
| 09:50:24 |
10.29 |
58 |
7495 |
卖出 |
| 09:50:27 |
10.28 |
54 |
7549 |
卖出 |
| 09:50:42 |
10.27 |
1 |
7550 |
卖出 |
| 09:50:48 |
10.27 |
9 |
7559 |
卖出 |
| 09:50:57 |
10.27 |
22 |
7581 |
卖出 |
| 09:51:30 |
10.28 |
1 |
7582 |
买入 |
| 09:51:39 |
10.26 |
10 |
7592 |
卖出 |
| 09:51:42 |
10.28 |
25 |
7617 |
买入 |
| 09:51:48 |
10.28 |
7 |
7624 |
买入 |
| 09:51:54 |
10.28 |
86 |
7710 |
买入 |
| 09:51:57 |
10.28 |
10 |
7720 |
买入 |
| 09:52:00 |
10.3 |
102 |
7822 |
买入 |
| 09:52:09 |
10.3 |
4 |
7826 |
买入 |
| 09:52:24 |
10.3 |
59 |
7885 |
买入 |
| 09:52:27 |
10.3 |
1 |
7886 |
卖出 |
| 09:52:30 |
10.3 |
3 |
7889 |
卖出 |
| 09:52:36 |
10.31 |
74 |
7963 |
买入 |
| 09:52:39 |
10.33 |
135 |
8098 |
买入 |
| 09:52:42 |
10.33 |
30 |
8128 |
买入 |
| 09:52:45 |
10.31 |
32 |
8160 |
卖出 |
| 09:52:51 |
10.33 |
1 |
8161 |
买入 |
| 09:52:54 |
10.32 |
3 |
8164 |
卖出 |
| 09:53:00 |
10.32 |
1 |
8165 |
买入 |
| 09:53:03 |
10.32 |
6 |
8171 |
买入 |
| 09:53:15 |
10.33 |
1 |
8172 |
买入 |
| 09:53:30 |
10.33 |
7 |
8179 |
买入 |
| 09:53:36 |
10.33 |
11 |
8190 |
买入 |
| 09:53:48 |
10.33 |
12 |
8202 |
卖出 |
| 09:53:51 |
10.32 |
49 |
8251 |
卖出 |
| 09:53:54 |
10.33 |
10 |
8261 |
买入 |
| 09:53:57 |
10.34 |
148 |
8409 |
买入 |
| 09:54:03 |
10.33 |
37 |
8446 |
卖出 |
| 09:54:09 |
10.33 |
15 |
8461 |
买入 |
| 09:54:12 |
10.33 |
68 |
8529 |
买入 |
| 09:54:15 |
10.33 |
23 |
8552 |
买入 |
| 09:54:21 |
10.34 |
7 |
8559 |
买入 |
| 09:54:24 |
10.38 |
780 |
9339 |
买入 |
| 09:54:27 |
10.39 |
59 |
9398 |
买入 |
| 09:54:30 |
10.4 |
103 |
9501 |
买入 |
| 09:54:33 |
10.4 |
82 |
9583 |
买入 |
| 09:54:36 |
10.39 |
87 |
9670 |
卖出 |
| 09:54:39 |
10.4 |
28 |
9698 |
买入 |
| 09:54:42 |
10.42 |
22 |
9720 |
买入 |
| 09:54:45 |
10.4 |
47 |
9767 |
卖出 |
| 09:54:48 |
10.43 |
19 |
9786 |
买入 |
| 09:54:51 |
10.41 |
5 |
9791 |
买入 |
| 09:54:54 |
10.41 |
6 |
9797 |
卖出 |
| 09:54:57 |
10.41 |
34 |
9831 |
卖出 |
| 09:55:00 |
10.42 |
48 |
9879 |
买入 |
| 09:55:03 |
10.42 |
4 |
9883 |
买入 |
| 09:55:06 |
10.41 |
38 |
9921 |
买入 |
| 09:55:09 |
10.41 |
23 |
9944 |
买入 |
| 09:55:12 |
10.41 |
14 |
9958 |
买入 |
| 09:55:15 |
10.39 |
23 |
9981 |
卖出 |
| 09:55:18 |
10.42 |
100 |
10081 |
买入 |
| 09:55:21 |
10.41 |
50 |
10131 |
卖出 |