东尼电子[603595]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31.3 |
1 |
1 |
集合竞价 |
| 09:15:06 |
33.22 |
1 |
1 |
集合竞价 |
| 09:15:09 |
33.32 |
1 |
1 |
集合竞价 |
| 09:15:33 |
32.88 |
112 |
112 |
集合竞价 |
| 09:15:54 |
32.88 |
112 |
112 |
集合竞价 |
| 09:16:09 |
32.88 |
112 |
112 |
集合竞价 |
| 09:16:12 |
32 |
185 |
185 |
集合竞价 |
| 09:16:15 |
32 |
185 |
185 |
集合竞价 |
| 09:16:21 |
32.88 |
112 |
112 |
集合竞价 |
| 09:16:39 |
32.88 |
112 |
112 |
集合竞价 |
| 09:17:00 |
32.88 |
112 |
112 |
集合竞价 |
| 09:17:03 |
32.88 |
122 |
122 |
集合竞价 |
| 09:17:18 |
32.88 |
128 |
128 |
集合竞价 |
| 09:17:33 |
32.88 |
128 |
128 |
集合竞价 |
| 09:17:45 |
32.88 |
128 |
128 |
集合竞价 |
| 09:18:06 |
32.88 |
128 |
128 |
集合竞价 |
| 09:18:12 |
33.11 |
20 |
20 |
集合竞价 |
| 09:18:24 |
33.22 |
10 |
10 |
集合竞价 |
| 09:18:30 |
33.32 |
4 |
4 |
集合竞价 |
| 09:19:42 |
33.32 |
4 |
4 |
集合竞价 |
| 09:19:48 |
33.32 |
4 |
4 |
集合竞价 |
| 09:21:03 |
33.32 |
7 |
7 |
集合竞价 |
| 09:21:15 |
33.32 |
7 |
7 |
集合竞价 |
| 09:21:21 |
33.32 |
9 |
9 |
集合竞价 |
| 09:21:33 |
33.11 |
44 |
44 |
集合竞价 |
| 09:21:54 |
33 |
76 |
76 |
集合竞价 |
| 09:22:03 |
33 |
76 |
76 |
集合竞价 |
| 09:22:24 |
33 |
91 |
91 |
集合竞价 |
| 09:22:27 |
33 |
92 |
92 |
集合竞价 |
| 09:22:39 |
33 |
95 |
95 |
集合竞价 |
| 09:22:42 |
33 |
98 |
98 |
集合竞价 |
| 09:22:45 |
33 |
98 |
98 |
集合竞价 |
| 09:23:00 |
33 |
98 |
98 |
集合竞价 |
| 09:23:09 |
33 |
100 |
100 |
集合竞价 |
| 09:23:15 |
33 |
105 |
105 |
集合竞价 |
| 09:23:21 |
33 |
113 |
113 |
集合竞价 |
| 09:23:33 |
33 |
113 |
113 |
集合竞价 |
| 09:23:54 |
33 |
113 |
113 |
集合竞价 |
| 09:23:57 |
32.98 |
113 |
113 |
集合竞价 |
| 09:24:00 |
32.98 |
113 |
113 |
集合竞价 |
| 09:24:06 |
32.77 |
269 |
269 |
集合竞价 |
| 09:24:18 |
32.77 |
269 |
269 |
集合竞价 |
| 09:24:21 |
32.77 |
269 |
269 |
集合竞价 |
| 09:24:24 |
32.77 |
269 |
269 |
集合竞价 |
| 09:24:27 |
32.77 |
270 |
270 |
集合竞价 |
| 09:24:30 |
32.77 |
272 |
272 |
集合竞价 |
| 09:24:33 |
32.73 |
312 |
312 |
集合竞价 |
| 09:24:36 |
32.73 |
314 |
314 |
集合竞价 |
| 09:24:39 |
32.73 |
316 |
316 |
集合竞价 |
| 09:24:42 |
32.5 |
329 |
329 |
集合竞价 |
| 09:24:45 |
32.5 |
339 |
339 |
集合竞价 |
| 09:24:48 |
32.5 |
350 |
350 |
集合竞价 |
| 09:24:54 |
32.71 |
406 |
406 |
集合竞价 |
| 09:24:57 |
32.77 |
510 |
510 |
集合竞价 |
| 09:25:01 |
32.88 |
510 |
510 |
集合竞价 |
| 09:25:06 |
32.88 |
510 |
1020 |
卖出 |
| 09:30:00 |
32.9 |
3 |
1023 |
买入 |
| 09:30:03 |
32.88 |
194 |
1217 |
卖出 |
| 09:30:06 |
32.8 |
83 |
1300 |
卖出 |
| 09:30:09 |
32.77 |
73 |
1373 |
卖出 |
| 09:30:12 |
32.77 |
70 |
1443 |
买入 |
| 09:30:15 |
32.72 |
19 |
1462 |
卖出 |
| 09:30:18 |
32.71 |
27 |
1489 |
卖出 |
| 09:30:21 |
32.63 |
10 |
1499 |
卖出 |
| 09:30:24 |
32.6 |
28 |
1527 |
卖出 |
| 09:30:27 |
32.58 |
32 |
1559 |
卖出 |
| 09:30:30 |
32.5 |
18 |
1577 |
卖出 |
| 09:30:33 |
32.5 |
36 |
1613 |
买入 |
| 09:30:36 |
32.49 |
34 |
1647 |
买入 |
| 09:30:39 |
32.5 |
26 |
1673 |
买入 |
| 09:30:42 |
32.6 |
18 |
1691 |
买入 |
| 09:30:45 |
32.6 |
15 |
1706 |
买入 |
| 09:30:48 |
32.63 |
39 |
1745 |
买入 |
| 09:30:51 |
32.63 |
3 |
1748 |
买入 |
| 09:30:54 |
32.67 |
5 |
1753 |
买入 |
| 09:30:57 |
32.72 |
6 |
1759 |
买入 |
| 09:31:00 |
32.73 |
41 |
1800 |
买入 |
| 09:31:03 |
32.77 |
23 |
1823 |
买入 |
| 09:31:06 |
32.8 |
20 |
1843 |
买入 |
| 09:31:09 |
32.8 |
62 |
1905 |
买入 |
| 09:31:12 |
32.8 |
41 |
1946 |
买入 |
| 09:31:15 |
32.81 |
7 |
1953 |
买入 |
| 09:31:18 |
32.86 |
36 |
1989 |
买入 |
| 09:31:21 |
32.87 |
41 |
2030 |
买入 |
| 09:31:24 |
32.86 |
97 |
2127 |
卖出 |
| 09:31:30 |
32.89 |
44 |
2171 |
卖出 |
| 09:31:33 |
32.9 |
65 |
2236 |
卖出 |
| 09:31:36 |
32.98 |
5 |
2241 |
买入 |
| 09:31:39 |
32.98 |
21 |
2262 |
买入 |
| 09:31:42 |
32.98 |
45 |
2307 |
买入 |
| 09:31:45 |
32.98 |
11 |
2318 |
买入 |
| 09:31:48 |
32.99 |
25 |
2343 |
买入 |
| 09:31:51 |
33 |
28 |
2371 |
买入 |
| 09:31:54 |
33.01 |
15 |
2386 |
买入 |
| 09:31:57 |
33.01 |
11 |
2397 |
买入 |
| 09:32:00 |
33.11 |
2 |
2399 |
买入 |
| 09:32:03 |
33.08 |
14 |
2413 |
卖出 |
| 09:32:06 |
33.11 |
5 |
2418 |
买入 |
| 09:32:09 |
33.11 |
4 |
2422 |
买入 |
| 09:32:12 |
33.19 |
7 |
2429 |
买入 |
| 09:32:15 |
33.34 |
10 |
2439 |
买入 |
| 09:32:18 |
33.2 |
8 |
2447 |
卖出 |
| 09:32:21 |
33.2 |
5 |
2452 |
买入 |
| 09:32:24 |
33.19 |
17 |
2469 |
卖出 |
| 09:32:27 |
33.04 |
116 |
2585 |
卖出 |
| 09:32:30 |
33.2 |
18 |
2603 |
卖出 |
| 09:32:33 |
33.01 |
31 |
2634 |
卖出 |
| 09:32:36 |
33.09 |
62 |
2696 |
买入 |
| 09:32:39 |
33.01 |
19 |
2715 |
卖出 |
| 09:32:42 |
33.1 |
20 |
2735 |
买入 |
| 09:32:45 |
33.1 |
35 |
2770 |
卖出 |
| 09:32:48 |
33.1 |
14 |
2784 |
买入 |
| 09:32:51 |
33.1 |
23 |
2807 |
买入 |
| 09:32:54 |
33.1 |
8 |
2815 |
买入 |
| 09:33:00 |
33.1 |
12 |
2827 |
买入 |
| 09:33:03 |
33.18 |
36 |
2863 |
买入 |
| 09:33:06 |
33.11 |
4 |
2867 |
卖出 |
| 09:33:09 |
33.19 |
14 |
2881 |
买入 |
| 09:33:12 |
33.17 |
3 |
2884 |
卖出 |
| 09:33:15 |
33.2 |
21 |
2905 |
买入 |
| 09:33:18 |
33.2 |
2 |
2907 |
买入 |
| 09:33:21 |
33.18 |
21 |
2928 |
卖出 |
| 09:33:24 |
33.12 |
8 |
2936 |
卖出 |
| 09:33:27 |
33.19 |
65 |
3001 |
买入 |
| 09:33:30 |
33.12 |
6 |
3007 |
买入 |
| 09:33:33 |
33.12 |
3 |
3010 |
买入 |
| 09:33:39 |
33.2 |
13 |
3023 |
买入 |
| 09:33:42 |
33.2 |
9 |
3032 |
卖出 |
| 09:33:45 |
33.2 |
10 |
3042 |
卖出 |
| 09:33:48 |
33.2 |
20 |
3062 |
卖出 |
| 09:33:51 |
33.13 |
15 |
3077 |
卖出 |
| 09:33:54 |
33.13 |
16 |
3093 |
卖出 |
| 09:33:57 |
33.17 |
9 |
3102 |
买入 |
| 09:34:00 |
33.17 |
3 |
3105 |
卖出 |
| 09:34:03 |
33.16 |
4 |
3109 |
卖出 |
| 09:34:06 |
33.17 |
5 |
3114 |
买入 |
| 09:34:09 |
33.14 |
5 |
3119 |
卖出 |
| 09:34:12 |
33.13 |
11 |
3130 |
卖出 |
| 09:34:15 |
33.14 |
17 |
3147 |
买入 |
| 09:34:18 |
33.1 |
53 |
3200 |
卖出 |
| 09:34:21 |
33.11 |
5 |
3205 |
买入 |
| 09:34:24 |
33.11 |
31 |
3236 |
卖出 |
| 09:34:27 |
33.11 |
34 |
3270 |
卖出 |
| 09:34:30 |
33.1 |
31 |
3301 |
卖出 |
| 09:34:33 |
33.1 |
7 |
3308 |
卖出 |
| 09:34:36 |
33.1 |
58 |
3366 |
卖出 |
| 09:34:39 |
33.04 |
10 |
3376 |
卖出 |
| 09:34:42 |
33.02 |
22 |
3398 |
卖出 |
| 09:34:45 |
33 |
22 |
3420 |
卖出 |
| 09:34:48 |
32.98 |
26 |
3446 |
卖出 |
| 09:34:51 |
33 |
38 |
3484 |
买入 |
| 09:34:54 |
32.95 |
4 |
3488 |
卖出 |
| 09:34:57 |
32.98 |
12 |
3500 |
买入 |
| 09:35:00 |
33 |
16 |
3516 |
买入 |
| 09:35:03 |
32.98 |
7 |
3523 |
卖出 |
| 09:35:06 |
32.98 |
9 |
3532 |
卖出 |
| 09:35:12 |
32.93 |
2 |
3534 |
卖出 |
| 09:35:15 |
32.98 |
30 |
3564 |
买入 |
| 09:35:18 |
33.02 |
34 |
3598 |
买入 |
| 09:35:21 |
33.1 |
34 |
3632 |
买入 |
| 09:35:24 |
33.12 |
5 |
3637 |
买入 |
| 09:35:27 |
33.12 |
4 |
3641 |
买入 |
| 09:35:30 |
33.12 |
2 |
3643 |
买入 |
| 09:35:33 |
33.13 |
10 |
3653 |
买入 |
| 09:35:36 |
33.13 |
28 |
3681 |
卖出 |
| 09:35:39 |
33.18 |
16 |
3697 |
买入 |
| 09:35:42 |
33.2 |
29 |
3726 |
买入 |
| 09:35:45 |
33.2 |
9 |
3735 |
买入 |
| 09:35:48 |
33.25 |
4 |
3739 |
买入 |
| 09:35:51 |
33.18 |
22 |
3761 |
卖出 |
| 09:35:54 |
33.18 |
4 |
3765 |
买入 |
| 09:36:00 |
33.26 |
12 |
3777 |
买入 |
| 09:36:03 |
33.26 |
8 |
3785 |
买入 |
| 09:36:06 |
33.26 |
35 |
3820 |
买入 |
| 09:36:09 |
33.25 |
23 |
3843 |
买入 |
| 09:36:12 |
33.25 |
3 |
3846 |
买入 |
| 09:36:15 |
33.26 |
5 |
3851 |
买入 |
| 09:36:18 |
33.25 |
24 |
3875 |
卖出 |
| 09:36:21 |
33.25 |
5 |
3880 |
买入 |
| 09:36:24 |
33.21 |
38 |
3918 |
卖出 |
| 09:36:27 |
33.21 |
7 |
3925 |
卖出 |
| 09:36:30 |
33.25 |
7 |
3932 |
买入 |
| 09:36:33 |
33.25 |
18 |
3950 |
买入 |
| 09:36:36 |
33.21 |
17 |
3967 |
卖出 |
| 09:36:39 |
33.25 |
40 |
4007 |
买入 |
| 09:36:42 |
33.21 |
47 |
4054 |
卖出 |
| 09:36:45 |
33.21 |
14 |
4068 |
卖出 |
| 09:36:48 |
33.18 |
28 |
4096 |
卖出 |
| 09:36:51 |
33.19 |
17 |
4113 |
买入 |
| 09:36:54 |
33.11 |
7 |
4120 |
卖出 |
| 09:36:57 |
33.11 |
1 |
4121 |
卖出 |
| 09:37:00 |
33.09 |
1 |
4122 |
买入 |
| 09:37:03 |
33.1 |
2 |
4124 |
买入 |
| 09:37:06 |
33.08 |
4 |
4128 |
卖出 |
| 09:37:09 |
33.09 |
2 |
4130 |
买入 |
| 09:37:12 |
33.07 |
3 |
4133 |
卖出 |
| 09:37:15 |
33.08 |
5 |
4138 |
买入 |
| 09:37:18 |
33.09 |
3 |
4141 |
买入 |
| 09:37:21 |
33.02 |
1 |
4142 |
卖出 |
| 09:37:24 |
33.02 |
1 |
4143 |
卖出 |
| 09:37:27 |
33.14 |
12 |
4155 |
买入 |
| 09:37:30 |
33.19 |
3 |
4158 |
买入 |
| 09:37:33 |
33.21 |
7 |
4165 |
买入 |
| 09:37:36 |
33.22 |
4 |
4169 |
买入 |
| 09:37:39 |
33.2 |
7 |
4176 |
卖出 |
| 09:37:42 |
33.39 |
40 |
4216 |
买入 |
| 09:37:45 |
33.25 |
4 |
4220 |
卖出 |
| 09:37:48 |
33.34 |
1 |
4221 |
买入 |
| 09:37:51 |
33.27 |
8 |
4229 |
卖出 |
| 09:37:54 |
33.28 |
1 |
4230 |
买入 |
| 09:37:57 |
33.28 |
4 |
4234 |
卖出 |
| 09:38:00 |
33.28 |
2 |
4236 |
卖出 |
| 09:38:03 |
33.28 |
1 |
4237 |
卖出 |
| 09:38:06 |
33.29 |
13 |
4250 |
买入 |
| 09:38:09 |
33.3 |
17 |
4267 |
买入 |
| 09:38:15 |
33.3 |
17 |
4284 |
卖出 |
| 09:38:18 |
33.32 |
3 |
4287 |
买入 |
| 09:38:21 |
33.32 |
1 |
4288 |
卖出 |
| 09:38:24 |
33.34 |
5 |
4293 |
买入 |
| 09:38:27 |
33.33 |
1 |
4294 |
卖出 |
| 09:38:30 |
33.34 |
9 |
4303 |
买入 |
| 09:38:33 |
33.34 |
12 |
4315 |
买入 |
| 09:38:36 |
33.34 |
1 |
4316 |
卖出 |
| 09:38:42 |
33.39 |
10 |
4326 |
买入 |
| 09:38:48 |
33.39 |
2 |
4328 |
买入 |
| 09:38:51 |
33.39 |
5 |
4333 |
买入 |
| 09:39:00 |
33.38 |
6 |
4339 |
卖出 |
| 09:39:03 |
33.35 |
12 |
4351 |
卖出 |
| 09:39:06 |
33.33 |
43 |
4394 |
卖出 |
| 09:39:09 |
33.3 |
88 |
4482 |
卖出 |
| 09:39:12 |
33.29 |
96 |
4578 |
买入 |
| 09:39:15 |
33.29 |
13 |
4591 |
买入 |
| 09:39:18 |
33.29 |
13 |
4604 |
卖出 |
| 09:39:21 |
33.29 |
8 |
4612 |
买入 |
| 09:39:24 |
33.35 |
9 |
4621 |
买入 |
| 09:39:27 |
33.35 |
2 |
4623 |
买入 |
| 09:39:30 |
33.3 |
4 |
4627 |
卖出 |
| 09:39:33 |
33.39 |
5 |
4632 |
买入 |
| 09:39:36 |
33.39 |
1 |
4633 |
买入 |
| 09:39:39 |
33.3 |
2 |
4635 |
卖出 |
| 09:39:45 |
33.39 |
16 |
4651 |
买入 |
| 09:39:51 |
33.39 |
6 |
4657 |
卖出 |
| 09:39:54 |
33.39 |
4 |
4661 |
卖出 |
| 09:39:57 |
33.39 |
1 |
4662 |
卖出 |
| 09:40:00 |
33.39 |
1 |
4663 |
卖出 |
| 09:40:03 |
33.38 |
3 |
4666 |
卖出 |
| 09:40:06 |
33.39 |
102 |
4768 |
买入 |
| 09:40:09 |
33.3 |
15 |
4783 |
卖出 |
| 09:40:12 |
33.39 |
6 |
4789 |
买入 |
| 09:40:15 |
33.24 |
4 |
4793 |
卖出 |
| 09:40:18 |
33.34 |
1 |
4794 |
卖出 |
| 09:40:27 |
33.24 |
2 |
4796 |
卖出 |
| 09:40:30 |
33.23 |
11 |
4807 |
卖出 |
| 09:40:33 |
33.34 |
35 |
4842 |
买入 |
| 09:40:42 |
33.23 |
1 |
4843 |
卖出 |
| 09:40:45 |
33.33 |
9 |
4852 |
买入 |
| 09:40:48 |
33.33 |
10 |
4862 |
买入 |
| 09:40:51 |
33.35 |
5 |
4867 |
买入 |
| 09:40:54 |
33.37 |
11 |
4878 |
买入 |
| 09:40:57 |
33.46 |
15 |
4893 |
买入 |
| 09:41:00 |
33.46 |
2 |
4895 |
买入 |
| 09:41:03 |
33.5 |
57 |
4952 |
买入 |
| 09:41:06 |
33.5 |
33 |
4985 |
买入 |
| 09:41:09 |
33.5 |
3 |
4988 |
买入 |
| 09:41:12 |
33.5 |
5 |
4993 |
买入 |
| 09:41:15 |
33.47 |
51 |
5044 |
卖出 |
| 09:41:18 |
33.46 |
45 |
5089 |
卖出 |
| 09:41:21 |
33.46 |
3 |
5092 |
卖出 |
| 09:41:27 |
33.44 |
1 |
5093 |
买入 |
| 09:41:30 |
33.44 |
5 |
5098 |
买入 |
| 09:41:33 |
33.49 |
13 |
5111 |
买入 |
| 09:41:36 |
33.5 |
20 |
5131 |
买入 |
| 09:41:39 |
33.48 |
5 |
5136 |
卖出 |
| 09:41:45 |
33.49 |
3 |
5139 |
买入 |
| 09:41:48 |
33.48 |
4 |
5143 |
卖出 |
| 09:41:51 |
33.46 |
6 |
5149 |
卖出 |
| 09:41:57 |
33.46 |
5 |
5154 |
卖出 |
| 09:42:00 |
33.49 |
4 |
5158 |
买入 |
| 09:42:03 |
33.51 |
18 |
5176 |
买入 |
| 09:42:06 |
33.57 |
14 |
5190 |
买入 |
| 09:42:09 |
33.54 |
2 |
5192 |
卖出 |
| 09:42:12 |
33.53 |
11 |
5203 |
卖出 |
| 09:42:15 |
33.51 |
10 |
5213 |
卖出 |
| 09:42:18 |
33.51 |
3 |
5216 |
卖出 |
| 09:42:21 |
33.49 |
12 |
5228 |
卖出 |
| 09:42:24 |
33.46 |
10 |
5238 |
卖出 |
| 09:42:39 |
33.5 |
3 |
5241 |
卖出 |
| 09:42:42 |
33.46 |
10 |
5251 |
卖出 |
| 09:42:45 |
33.46 |
42 |
5293 |
卖出 |
| 09:42:48 |
33.44 |
29 |
5322 |
卖出 |
| 09:42:51 |
33.49 |
6 |
5328 |
买入 |
| 09:42:54 |
33.53 |
53 |
5381 |
买入 |
| 09:42:57 |
33.56 |
27 |
5408 |
买入 |
| 09:43:00 |
33.57 |
21 |
5429 |
买入 |
| 09:43:06 |
33.58 |
5 |
5434 |
卖出 |
| 09:43:09 |
33.59 |
3 |
5437 |
买入 |
| 09:43:12 |
33.68 |
1 |
5438 |
买入 |
| 09:43:15 |
33.69 |
30 |
5468 |
买入 |
| 09:43:18 |
33.57 |
22 |
5490 |
卖出 |
| 09:43:21 |
33.56 |
2 |
5492 |
卖出 |