东方通信[600776]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
10.8 |
18 |
18 |
集合竞价 |
| 09:15:05 |
10.87 |
5 |
5 |
集合竞价 |
| 09:15:08 |
10.87 |
5 |
5 |
集合竞价 |
| 09:15:11 |
10.96 |
5 |
5 |
集合竞价 |
| 09:15:14 |
10.87 |
5 |
5 |
集合竞价 |
| 09:17:05 |
10.9 |
5 |
5 |
集合竞价 |
| 09:17:50 |
10.9 |
6 |
6 |
集合竞价 |
| 09:19:41 |
10.9 |
18 |
18 |
集合竞价 |
| 09:21:38 |
10.9 |
18 |
18 |
集合竞价 |
| 09:22:17 |
10.9 |
18 |
18 |
集合竞价 |
| 09:22:44 |
10.9 |
18 |
18 |
集合竞价 |
| 09:23:08 |
10.9 |
21 |
21 |
集合竞价 |
| 09:23:44 |
10.9 |
74 |
74 |
集合竞价 |
| 09:24:20 |
10.9 |
250 |
250 |
集合竞价 |
| 09:24:38 |
10.9 |
250 |
250 |
集合竞价 |
| 09:24:41 |
10.9 |
250 |
250 |
集合竞价 |
| 09:24:47 |
10.9 |
250 |
250 |
集合竞价 |
| 09:24:50 |
10.9 |
250 |
250 |
集合竞价 |
| 09:24:53 |
10.9 |
257 |
257 |
集合竞价 |
| 09:24:56 |
10.9 |
257 |
257 |
集合竞价 |
| 09:24:59 |
10.87 |
308 |
308 |
集合竞价 |
| 09:25:03 |
10.87 |
308 |
616 |
卖出 |
| 09:30:02 |
10.85 |
33 |
649 |
卖出 |
| 09:30:06 |
10.83 |
108 |
757 |
卖出 |
| 09:30:08 |
10.83 |
88 |
845 |
买入 |
| 09:30:11 |
10.8 |
55 |
900 |
卖出 |
| 09:30:14 |
10.79 |
49 |
949 |
卖出 |
| 09:30:17 |
10.79 |
141 |
1090 |
买入 |
| 09:30:20 |
10.78 |
23 |
1113 |
买入 |
| 09:30:23 |
10.76 |
12 |
1125 |
卖出 |
| 09:30:26 |
10.79 |
29 |
1154 |
买入 |
| 09:30:32 |
10.79 |
31 |
1185 |
买入 |
| 09:30:35 |
10.79 |
69 |
1254 |
卖出 |
| 09:30:38 |
10.78 |
2 |
1256 |
卖出 |
| 09:30:41 |
10.78 |
4 |
1260 |
卖出 |
| 09:30:44 |
10.76 |
5 |
1265 |
卖出 |
| 09:30:47 |
10.77 |
37 |
1302 |
卖出 |
| 09:30:50 |
10.77 |
3 |
1305 |
卖出 |
| 09:30:56 |
10.77 |
32 |
1337 |
买入 |
| 09:30:59 |
10.77 |
9 |
1346 |
卖出 |
| 09:31:02 |
10.78 |
11 |
1357 |
买入 |
| 09:31:08 |
10.79 |
147 |
1504 |
买入 |
| 09:31:11 |
10.79 |
159 |
1663 |
卖出 |
| 09:31:14 |
10.81 |
8 |
1671 |
买入 |
| 09:31:17 |
10.8 |
8 |
1679 |
卖出 |
| 09:31:20 |
10.83 |
15 |
1694 |
买入 |
| 09:31:23 |
10.82 |
27 |
1721 |
卖出 |
| 09:31:26 |
10.82 |
32 |
1753 |
卖出 |
| 09:31:29 |
10.83 |
63 |
1816 |
买入 |
| 09:31:32 |
10.83 |
56 |
1872 |
卖出 |
| 09:31:35 |
10.83 |
9 |
1881 |
卖出 |
| 09:31:38 |
10.83 |
20 |
1901 |
卖出 |
| 09:31:44 |
10.84 |
35 |
1936 |
买入 |
| 09:31:50 |
10.83 |
32 |
1968 |
卖出 |
| 09:31:56 |
10.84 |
16 |
1984 |
买入 |
| 09:31:59 |
10.83 |
45 |
2029 |
卖出 |
| 09:32:02 |
10.82 |
73 |
2102 |
卖出 |
| 09:32:05 |
10.82 |
24 |
2126 |
卖出 |
| 09:32:11 |
10.82 |
14 |
2140 |
卖出 |
| 09:32:14 |
10.82 |
15 |
2155 |
卖出 |
| 09:32:17 |
10.81 |
1 |
2156 |
卖出 |
| 09:32:20 |
10.82 |
11 |
2167 |
买入 |
| 09:32:23 |
10.81 |
13 |
2180 |
卖出 |
| 09:32:26 |
10.8 |
31 |
2211 |
卖出 |
| 09:32:29 |
10.81 |
41 |
2252 |
买入 |
| 09:32:35 |
10.81 |
1 |
2253 |
买入 |
| 09:32:38 |
10.8 |
13 |
2266 |
卖出 |
| 09:32:41 |
10.81 |
2 |
2268 |
买入 |
| 09:32:44 |
10.81 |
51 |
2319 |
买入 |
| 09:32:47 |
10.8 |
4 |
2323 |
卖出 |
| 09:32:50 |
10.81 |
17 |
2340 |
买入 |
| 09:32:53 |
10.8 |
14 |
2354 |
卖出 |
| 09:32:56 |
10.79 |
21 |
2375 |
卖出 |
| 09:32:59 |
10.8 |
3 |
2378 |
买入 |
| 09:33:02 |
10.8 |
37 |
2415 |
买入 |
| 09:33:05 |
10.78 |
105 |
2520 |
卖出 |
| 09:33:08 |
10.77 |
158 |
2678 |
卖出 |
| 09:33:11 |
10.78 |
30 |
2708 |
买入 |
| 09:33:14 |
10.76 |
161 |
2869 |
卖出 |
| 09:33:17 |
10.78 |
33 |
2902 |
买入 |
| 09:33:20 |
10.77 |
17 |
2919 |
卖出 |
| 09:33:23 |
10.76 |
3 |
2922 |
卖出 |
| 09:33:26 |
10.77 |
95 |
3017 |
买入 |
| 09:33:29 |
10.8 |
6 |
3023 |
买入 |
| 09:33:32 |
10.78 |
128 |
3151 |
卖出 |
| 09:33:35 |
10.79 |
1 |
3152 |
买入 |
| 09:33:41 |
10.78 |
7 |
3159 |
卖出 |
| 09:33:44 |
10.79 |
4 |
3163 |
买入 |
| 09:33:47 |
10.79 |
3 |
3166 |
买入 |
| 09:33:50 |
10.79 |
136 |
3302 |
买入 |
| 09:33:53 |
10.8 |
536 |
3838 |
买入 |
| 09:33:56 |
10.8 |
7 |
3845 |
卖出 |
| 09:34:02 |
10.8 |
34 |
3879 |
卖出 |
| 09:34:05 |
10.81 |
4 |
3883 |
卖出 |
| 09:34:08 |
10.82 |
26 |
3909 |
买入 |
| 09:34:11 |
10.8 |
5 |
3914 |
卖出 |
| 09:34:14 |
10.81 |
3 |
3917 |
买入 |
| 09:34:17 |
10.82 |
7 |
3924 |
买入 |
| 09:34:20 |
10.82 |
3 |
3927 |
买入 |
| 09:34:23 |
10.8 |
9 |
3936 |
卖出 |
| 09:34:26 |
10.8 |
6 |
3942 |
卖出 |
| 09:34:29 |
10.81 |
38 |
3980 |
买入 |
| 09:34:32 |
10.8 |
45 |
4025 |
卖出 |
| 09:34:35 |
10.8 |
8 |
4033 |
卖出 |
| 09:34:41 |
10.8 |
14 |
4047 |
卖出 |
| 09:34:44 |
10.81 |
23 |
4070 |
买入 |
| 09:34:47 |
10.8 |
76 |
4146 |
卖出 |
| 09:34:50 |
10.8 |
4 |
4150 |
卖出 |
| 09:34:53 |
10.8 |
4 |
4154 |
卖出 |
| 09:34:56 |
10.81 |
102 |
4256 |
买入 |
| 09:34:59 |
10.8 |
24 |
4280 |
卖出 |
| 09:35:02 |
10.81 |
60 |
4340 |
买入 |
| 09:35:05 |
10.8 |
69 |
4409 |
卖出 |
| 09:35:08 |
10.8 |
367 |
4776 |
卖出 |
| 09:35:14 |
10.81 |
5 |
4781 |
买入 |
| 09:35:17 |
10.8 |
7 |
4788 |
卖出 |
| 09:35:20 |
10.8 |
1 |
4789 |
卖出 |
| 09:35:23 |
10.8 |
2 |
4791 |
买入 |
| 09:35:29 |
10.8 |
1 |
4792 |
买入 |
| 09:35:32 |
10.79 |
40 |
4832 |
卖出 |
| 09:35:35 |
10.8 |
5 |
4837 |
买入 |
| 09:35:41 |
10.79 |
9 |
4846 |
卖出 |
| 09:35:44 |
10.79 |
14 |
4860 |
卖出 |
| 09:35:47 |
10.78 |
3 |
4863 |
卖出 |
| 09:35:53 |
10.78 |
69 |
4932 |
卖出 |
| 09:35:56 |
10.8 |
1 |
4933 |
买入 |
| 09:35:59 |
10.78 |
7 |
4940 |
卖出 |
| 09:36:08 |
10.78 |
3 |
4943 |
卖出 |
| 09:36:11 |
10.79 |
5 |
4948 |
买入 |
| 09:36:14 |
10.79 |
79 |
5027 |
卖出 |
| 09:36:17 |
10.79 |
4 |
5031 |
卖出 |
| 09:36:20 |
10.8 |
46 |
5077 |
买入 |
| 09:36:23 |
10.8 |
188 |
5265 |
买入 |
| 09:36:26 |
10.81 |
117 |
5382 |
买入 |
| 09:36:29 |
10.81 |
433 |
5815 |
买入 |
| 09:36:32 |
10.82 |
205 |
6020 |
买入 |
| 09:36:35 |
10.82 |
40 |
6060 |
买入 |
| 09:36:38 |
10.83 |
59 |
6119 |
买入 |
| 09:36:41 |
10.83 |
9 |
6128 |
卖出 |
| 09:36:44 |
10.82 |
10 |
6138 |
卖出 |
| 09:36:47 |
10.82 |
5 |
6143 |
卖出 |
| 09:36:50 |
10.82 |
4 |
6147 |
买入 |
| 09:36:53 |
10.82 |
6 |
6153 |
卖出 |
| 09:36:56 |
10.82 |
7 |
6160 |
卖出 |
| 09:37:02 |
10.82 |
1 |
6161 |
卖出 |
| 09:37:05 |
10.82 |
5 |
6166 |
卖出 |
| 09:37:11 |
10.82 |
5 |
6171 |
卖出 |
| 09:37:14 |
10.82 |
4 |
6175 |
卖出 |
| 09:37:20 |
10.81 |
61 |
6236 |
卖出 |
| 09:37:23 |
10.82 |
16 |
6252 |
买入 |
| 09:37:26 |
10.82 |
14 |
6266 |
买入 |
| 09:37:29 |
10.81 |
9 |
6275 |
卖出 |
| 09:37:32 |
10.82 |
3 |
6278 |
买入 |
| 09:37:41 |
10.81 |
5 |
6283 |
卖出 |
| 09:37:50 |
10.81 |
6 |
6289 |
卖出 |
| 09:37:53 |
10.81 |
7 |
6296 |
卖出 |
| 09:37:56 |
10.81 |
1 |
6297 |
卖出 |
| 09:37:59 |
10.81 |
7 |
6304 |
卖出 |
| 09:38:02 |
10.81 |
7 |
6311 |
卖出 |
| 09:38:05 |
10.81 |
10 |
6321 |
卖出 |
| 09:38:08 |
10.82 |
8 |
6329 |
买入 |
| 09:38:14 |
10.82 |
10 |
6339 |
买入 |
| 09:38:17 |
10.82 |
26 |
6365 |
买入 |
| 09:38:20 |
10.82 |
12 |
6377 |
买入 |
| 09:38:23 |
10.82 |
14 |
6391 |
买入 |
| 09:38:26 |
10.82 |
12 |
6403 |
买入 |
| 09:38:32 |
10.82 |
11 |
6414 |
买入 |
| 09:38:35 |
10.82 |
30 |
6444 |
买入 |
| 09:38:47 |
10.81 |
2 |
6446 |
卖出 |
| 09:38:50 |
10.81 |
64 |
6510 |
卖出 |
| 09:38:53 |
10.81 |
12 |
6522 |
卖出 |
| 09:38:56 |
10.8 |
2 |
6524 |
卖出 |
| 09:38:59 |
10.8 |
2 |
6526 |
卖出 |
| 09:39:02 |
10.8 |
2 |
6528 |
卖出 |
| 09:39:05 |
10.8 |
8 |
6536 |
卖出 |
| 09:39:11 |
10.8 |
61 |
6597 |
卖出 |
| 09:39:14 |
10.8 |
26 |
6623 |
卖出 |
| 09:39:17 |
10.8 |
10 |
6633 |
买入 |
| 09:39:20 |
10.79 |
1 |
6634 |
卖出 |
| 09:39:23 |
10.8 |
8 |
6642 |
买入 |
| 09:39:29 |
10.79 |
16 |
6658 |
卖出 |
| 09:39:32 |
10.8 |
4 |
6662 |
买入 |
| 09:39:47 |
10.8 |
5 |
6667 |
买入 |
| 09:39:50 |
10.8 |
1 |
6668 |
买入 |
| 09:39:53 |
10.79 |
39 |
6707 |
卖出 |
| 09:39:59 |
10.8 |
5 |
6712 |
买入 |
| 09:40:05 |
10.79 |
1 |
6713 |
卖出 |
| 09:40:08 |
10.79 |
16 |
6729 |
卖出 |
| 09:40:11 |
10.79 |
3 |
6732 |
卖出 |
| 09:40:14 |
10.79 |
6 |
6738 |
卖出 |
| 09:40:17 |
10.79 |
3 |
6741 |
卖出 |
| 09:40:20 |
10.79 |
13 |
6754 |
卖出 |
| 09:40:23 |
10.79 |
200 |
6954 |
卖出 |
| 09:40:26 |
10.78 |
24 |
6978 |
卖出 |
| 09:40:29 |
10.77 |
233 |
7211 |
卖出 |
| 09:40:32 |
10.77 |
5 |
7216 |
卖出 |
| 09:40:35 |
10.78 |
5 |
7221 |
买入 |
| 09:40:41 |
10.77 |
1 |
7222 |
卖出 |
| 09:40:44 |
10.78 |
15 |
7237 |
买入 |
| 09:40:47 |
10.78 |
53 |
7290 |
买入 |
| 09:40:50 |
10.78 |
8 |
7298 |
卖出 |
| 09:40:53 |
10.78 |
18 |
7316 |
卖出 |
| 09:40:56 |
10.78 |
12 |
7328 |
卖出 |
| 09:40:59 |
10.78 |
3 |
7331 |
卖出 |
| 09:41:02 |
10.78 |
23 |
7354 |
卖出 |
| 09:41:05 |
10.77 |
1 |
7355 |
卖出 |
| 09:41:08 |
10.78 |
12 |
7367 |
买入 |
| 09:41:11 |
10.77 |
7 |
7374 |
卖出 |
| 09:41:14 |
10.77 |
2 |
7376 |
卖出 |
| 09:41:17 |
10.78 |
6 |
7382 |
买入 |
| 09:41:29 |
10.78 |
6 |
7388 |
买入 |
| 09:41:32 |
10.78 |
1 |
7389 |
买入 |
| 09:41:35 |
10.77 |
1 |
7390 |
卖出 |
| 09:41:38 |
10.77 |
13 |
7403 |
卖出 |
| 09:41:41 |
10.78 |
19 |
7422 |
买入 |
| 09:41:44 |
10.77 |
73 |
7495 |
卖出 |
| 09:41:47 |
10.76 |
833 |
8328 |
卖出 |
| 09:41:50 |
10.76 |
5 |
8333 |
卖出 |
| 09:41:53 |
10.77 |
6 |
8339 |
买入 |
| 09:41:56 |
10.76 |
6 |
8345 |
卖出 |
| 09:42:02 |
10.76 |
4 |
8349 |
卖出 |
| 09:42:05 |
10.77 |
21 |
8370 |
买入 |
| 09:42:08 |
10.76 |
39 |
8409 |
卖出 |
| 09:42:11 |
10.77 |
87 |
8496 |
买入 |
| 09:42:14 |
10.76 |
6 |
8502 |
买入 |
| 09:42:20 |
10.76 |
11 |
8513 |
买入 |
| 09:42:23 |
10.76 |
3 |
8516 |
买入 |
| 09:42:26 |
10.75 |
333 |
8849 |
卖出 |
| 09:42:29 |
10.75 |
83 |
8932 |
卖出 |
| 09:42:32 |
10.75 |
48 |
8980 |
买入 |
| 09:42:35 |
10.75 |
29 |
9009 |
买入 |
| 09:42:38 |
10.77 |
52 |
9061 |
买入 |
| 09:42:41 |
10.75 |
3 |
9064 |
卖出 |
| 09:42:44 |
10.75 |
3 |
9067 |
卖出 |
| 09:42:47 |
10.75 |
87 |
9154 |
卖出 |
| 09:42:50 |
10.78 |
14 |
9168 |
买入 |
| 09:42:53 |
10.78 |
189 |
9357 |
买入 |
| 09:42:56 |
10.75 |
46 |
9403 |
卖出 |
| 09:42:59 |
10.78 |
21 |
9424 |
买入 |
| 09:43:02 |
10.77 |
14 |
9438 |
卖出 |
| 09:43:05 |
10.77 |
4 |
9442 |
买入 |
| 09:43:11 |
10.77 |
51 |
9493 |
买入 |
| 09:43:14 |
10.77 |
28 |
9521 |
买入 |
| 09:43:17 |
10.77 |
8 |
9529 |
买入 |
| 09:43:20 |
10.77 |
5 |
9534 |
买入 |
| 09:43:23 |
10.77 |
9 |
9543 |
买入 |
| 09:43:26 |
10.77 |
3 |
9546 |
买入 |
| 09:43:29 |
10.77 |
31 |
9577 |
买入 |
| 09:43:32 |
10.76 |
3 |
9580 |
卖出 |
| 09:43:35 |
10.77 |
1 |
9581 |
买入 |
| 09:43:38 |
10.75 |
4 |
9585 |
卖出 |
| 09:43:41 |
10.76 |
15 |
9600 |
买入 |
| 09:43:44 |
10.75 |
10 |
9610 |
卖出 |
| 09:43:47 |
10.75 |
2 |
9612 |
卖出 |
| 09:43:50 |
10.76 |
3 |
9615 |
买入 |
| 09:43:56 |
10.76 |
1 |
9616 |
买入 |
| 09:43:59 |
10.75 |
54 |
9670 |
卖出 |
| 09:44:02 |
10.76 |
3 |
9673 |
买入 |
| 09:44:05 |
10.76 |
7 |
9680 |
买入 |
| 09:44:08 |
10.75 |
23 |
9703 |
卖出 |
| 09:44:14 |
10.75 |
109 |
9812 |
卖出 |
| 09:44:17 |
10.75 |
190 |
10002 |
买入 |
| 09:44:20 |
10.75 |
253 |
10255 |
买入 |
| 09:44:23 |
10.75 |
11 |
10266 |
买入 |
| 09:44:26 |
10.75 |
3 |
10269 |
买入 |
| 09:44:29 |
10.75 |
1 |
10270 |
买入 |
| 09:44:32 |
10.74 |
155 |
10425 |
卖出 |
| 09:44:36 |
10.74 |
3 |
10428 |
买入 |
| 09:44:38 |
10.75 |
4 |
10432 |
买入 |
| 09:44:41 |
10.75 |
2 |
10434 |
买入 |
| 09:44:44 |
10.75 |
6 |
10440 |
买入 |
| 09:44:47 |
10.75 |
3 |
10443 |
买入 |
| 09:44:50 |
10.75 |
7 |
10450 |
买入 |
| 09:44:53 |
10.73 |
192 |
10642 |
卖出 |
| 09:44:56 |
10.73 |
11 |
10653 |
卖出 |
| 09:44:59 |
10.73 |
17 |
10670 |
卖出 |
| 09:45:02 |
10.73 |
10 |
10680 |
卖出 |
| 09:45:08 |
10.74 |
1 |
10681 |
买入 |
| 09:45:14 |
10.73 |
41 |
10722 |
卖出 |
| 09:45:17 |
10.73 |
38 |
10760 |
卖出 |
| 09:45:20 |
10.73 |
1 |
10761 |
卖出 |
| 09:45:23 |
10.73 |
58 |
10819 |
卖出 |
| 09:45:26 |
10.73 |
22 |
10841 |
卖出 |
| 09:45:29 |
10.73 |
15 |
10856 |
卖出 |
| 09:45:32 |
10.74 |
8 |
10864 |
买入 |
| 09:45:36 |
10.74 |
1 |
10865 |
卖出 |
| 09:45:41 |
10.74 |
13 |
10878 |
卖出 |
| 09:45:44 |
10.74 |
4 |
10882 |
卖出 |
| 09:45:50 |
10.74 |
7 |
10889 |
卖出 |
| 09:45:53 |
10.74 |
7 |
10896 |
卖出 |
| 09:45:56 |
10.75 |
16 |
10912 |
买入 |
| 09:45:59 |
10.75 |
87 |
10999 |
买入 |
| 09:46:02 |
10.75 |
24 |
11023 |
买入 |
| 09:46:08 |
10.75 |
13 |
11036 |
买入 |
| 09:46:11 |
10.75 |
2 |
11038 |
买入 |
| 09:46:17 |
10.74 |
1 |
11039 |
卖出 |
| 09:46:23 |
10.74 |
17 |
11056 |
卖出 |
| 09:46:26 |
10.74 |
12 |
11068 |
卖出 |
| 09:46:29 |
10.74 |
30 |
11098 |
卖出 |
| 09:46:32 |
10.74 |
54 |
11152 |
卖出 |