东方电缆[603606]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
49.14 |
50 |
50 |
集合竞价 |
| 09:15:05 |
53.4 |
58 |
58 |
集合竞价 |
| 09:15:08 |
53.72 |
59 |
59 |
集合竞价 |
| 09:15:11 |
53.72 |
59 |
59 |
集合竞价 |
| 09:15:14 |
55.99 |
262 |
262 |
集合竞价 |
| 09:15:17 |
55.99 |
272 |
272 |
集合竞价 |
| 09:15:20 |
55.99 |
302 |
302 |
集合竞价 |
| 09:15:26 |
55.99 |
304 |
304 |
集合竞价 |
| 09:15:29 |
55.99 |
316 |
316 |
集合竞价 |
| 09:15:38 |
55.99 |
269 |
269 |
集合竞价 |
| 09:15:41 |
55.99 |
317 |
317 |
集合竞价 |
| 09:15:53 |
55.99 |
364 |
364 |
集合竞价 |
| 09:15:56 |
55.99 |
490 |
490 |
集合竞价 |
| 09:15:59 |
55.99 |
495 |
495 |
集合竞价 |
| 09:16:02 |
55.99 |
497 |
497 |
集合竞价 |
| 09:16:05 |
55.99 |
499 |
499 |
集合竞价 |
| 09:16:08 |
55.99 |
498 |
498 |
集合竞价 |
| 09:16:11 |
55.99 |
500 |
500 |
集合竞价 |
| 09:16:14 |
55.99 |
501 |
501 |
集合竞价 |
| 09:16:17 |
55.99 |
504 |
504 |
集合竞价 |
| 09:16:20 |
55.99 |
506 |
506 |
集合竞价 |
| 09:16:23 |
55.99 |
507 |
507 |
集合竞价 |
| 09:16:26 |
55.99 |
510 |
510 |
集合竞价 |
| 09:16:29 |
55.99 |
525 |
525 |
集合竞价 |
| 09:16:44 |
55.99 |
525 |
525 |
集合竞价 |
| 09:16:47 |
55.99 |
529 |
529 |
集合竞价 |
| 09:16:50 |
55.99 |
531 |
531 |
集合竞价 |
| 09:16:53 |
55.99 |
522 |
522 |
集合竞价 |
| 09:16:56 |
55.99 |
507 |
507 |
集合竞价 |
| 09:16:59 |
55.99 |
534 |
534 |
集合竞价 |
| 09:17:02 |
55.99 |
658 |
658 |
集合竞价 |
| 09:17:08 |
55.99 |
668 |
668 |
集合竞价 |
| 09:17:11 |
55.99 |
678 |
678 |
集合竞价 |
| 09:17:17 |
55.99 |
697 |
697 |
集合竞价 |
| 09:17:23 |
55.99 |
699 |
699 |
集合竞价 |
| 09:17:26 |
55.99 |
708 |
708 |
集合竞价 |
| 09:17:32 |
55.99 |
720 |
720 |
集合竞价 |
| 09:17:35 |
55.99 |
734 |
734 |
集合竞价 |
| 09:17:38 |
55.99 |
746 |
746 |
集合竞价 |
| 09:17:41 |
55.99 |
748 |
748 |
集合竞价 |
| 09:17:44 |
55.99 |
754 |
754 |
集合竞价 |
| 09:17:50 |
55.99 |
758 |
758 |
集合竞价 |
| 09:17:53 |
55.99 |
754 |
754 |
集合竞价 |
| 09:17:56 |
55.99 |
760 |
760 |
集合竞价 |
| 09:17:59 |
55.99 |
761 |
761 |
集合竞价 |
| 09:18:02 |
55.99 |
764 |
764 |
集合竞价 |
| 09:18:05 |
55.99 |
768 |
768 |
集合竞价 |
| 09:18:08 |
55.99 |
771 |
771 |
集合竞价 |
| 09:18:11 |
55.99 |
769 |
769 |
集合竞价 |
| 09:18:14 |
55.99 |
678 |
678 |
集合竞价 |
| 09:18:17 |
55.99 |
681 |
681 |
集合竞价 |
| 09:18:20 |
55.99 |
682 |
682 |
集合竞价 |
| 09:18:23 |
55.99 |
689 |
689 |
集合竞价 |
| 09:18:26 |
55.99 |
691 |
691 |
集合竞价 |
| 09:18:29 |
55.99 |
687 |
687 |
集合竞价 |
| 09:18:32 |
55.99 |
702 |
702 |
集合竞价 |
| 09:18:35 |
55.99 |
707 |
707 |
集合竞价 |
| 09:18:38 |
55.99 |
719 |
719 |
集合竞价 |
| 09:18:41 |
55.99 |
724 |
724 |
集合竞价 |
| 09:18:47 |
55.99 |
729 |
729 |
集合竞价 |
| 09:18:53 |
55.99 |
733 |
733 |
集合竞价 |
| 09:18:56 |
55.99 |
738 |
738 |
集合竞价 |
| 09:18:59 |
55.99 |
743 |
743 |
集合竞价 |
| 09:19:02 |
55.99 |
748 |
748 |
集合竞价 |
| 09:19:05 |
55.99 |
743 |
743 |
集合竞价 |
| 09:19:08 |
55.99 |
748 |
748 |
集合竞价 |
| 09:19:11 |
55.99 |
746 |
746 |
集合竞价 |
| 09:19:14 |
55.99 |
741 |
741 |
集合竞价 |
| 09:19:17 |
55.99 |
743 |
743 |
集合竞价 |
| 09:19:23 |
55.99 |
747 |
747 |
集合竞价 |
| 09:19:26 |
54.6 |
55 |
55 |
集合竞价 |
| 09:19:29 |
54.6 |
55 |
55 |
集合竞价 |
| 09:19:44 |
54.6 |
53 |
53 |
集合竞价 |
| 09:19:50 |
54.59 |
47 |
47 |
集合竞价 |
| 09:19:53 |
54.6 |
48 |
48 |
集合竞价 |
| 09:20:02 |
54.6 |
50 |
50 |
集合竞价 |
| 09:20:05 |
54.6 |
52 |
52 |
集合竞价 |
| 09:20:11 |
54.6 |
52 |
52 |
集合竞价 |
| 09:20:14 |
54.6 |
52 |
52 |
集合竞价 |
| 09:20:20 |
54.39 |
59 |
59 |
集合竞价 |
| 09:20:29 |
54.39 |
60 |
60 |
集合竞价 |
| 09:20:35 |
54.04 |
65 |
65 |
集合竞价 |
| 09:20:41 |
54.12 |
66 |
66 |
集合竞价 |
| 09:20:44 |
54.04 |
71 |
71 |
集合竞价 |
| 09:20:47 |
54.01 |
71 |
71 |
集合竞价 |
| 09:20:50 |
54 |
77 |
77 |
集合竞价 |
| 09:20:53 |
54 |
78 |
78 |
集合竞价 |
| 09:20:56 |
54.07 |
80 |
80 |
集合竞价 |
| 09:20:59 |
54 |
90 |
90 |
集合竞价 |
| 09:21:05 |
54 |
90 |
90 |
集合竞价 |
| 09:21:11 |
53.72 |
112 |
112 |
集合竞价 |
| 09:21:14 |
53.72 |
112 |
112 |
集合竞价 |
| 09:21:17 |
53.8 |
112 |
112 |
集合竞价 |
| 09:21:23 |
53.8 |
112 |
112 |
集合竞价 |
| 09:21:29 |
53.59 |
182 |
182 |
集合竞价 |
| 09:21:38 |
53.59 |
182 |
182 |
集合竞价 |
| 09:21:44 |
53.59 |
182 |
182 |
集合竞价 |
| 09:21:47 |
53.59 |
186 |
186 |
集合竞价 |
| 09:22:02 |
53.59 |
193 |
193 |
集合竞价 |
| 09:22:05 |
53.59 |
197 |
197 |
集合竞价 |
| 09:22:08 |
53.45 |
207 |
207 |
集合竞价 |
| 09:22:20 |
53.45 |
207 |
207 |
集合竞价 |
| 09:22:23 |
53.45 |
208 |
208 |
集合竞价 |
| 09:22:26 |
53.45 |
208 |
208 |
集合竞价 |
| 09:22:29 |
53.45 |
209 |
209 |
集合竞价 |
| 09:22:32 |
53.45 |
210 |
210 |
集合竞价 |
| 09:22:38 |
53.4 |
221 |
221 |
集合竞价 |
| 09:22:41 |
53.4 |
221 |
221 |
集合竞价 |
| 09:22:44 |
53.4 |
223 |
223 |
集合竞价 |
| 09:22:47 |
53.4 |
234 |
234 |
集合竞价 |
| 09:22:53 |
53.4 |
241 |
241 |
集合竞价 |
| 09:22:56 |
53.4 |
244 |
244 |
集合竞价 |
| 09:22:59 |
53.4 |
249 |
249 |
集合竞价 |
| 09:23:02 |
53.4 |
249 |
249 |
集合竞价 |
| 09:23:05 |
53.4 |
249 |
249 |
集合竞价 |
| 09:23:11 |
53.4 |
268 |
268 |
集合竞价 |
| 09:23:14 |
53.4 |
273 |
273 |
集合竞价 |
| 09:23:17 |
53.4 |
274 |
274 |
集合竞价 |
| 09:23:20 |
53.4 |
277 |
277 |
集合竞价 |
| 09:23:23 |
53 |
336 |
336 |
集合竞价 |
| 09:23:26 |
53 |
341 |
341 |
集合竞价 |
| 09:23:32 |
52.95 |
362 |
362 |
集合竞价 |
| 09:23:35 |
52.99 |
362 |
362 |
集合竞价 |
| 09:23:38 |
53.17 |
413 |
413 |
集合竞价 |
| 09:23:41 |
53.17 |
416 |
416 |
集合竞价 |
| 09:23:44 |
53.17 |
419 |
419 |
集合竞价 |
| 09:23:47 |
53.01 |
436 |
436 |
集合竞价 |
| 09:23:50 |
53 |
459 |
459 |
集合竞价 |
| 09:23:53 |
53.17 |
459 |
459 |
集合竞价 |
| 09:23:59 |
53.18 |
461 |
461 |
集合竞价 |
| 09:24:02 |
53.4 |
487 |
487 |
集合竞价 |
| 09:24:05 |
53.4 |
497 |
497 |
集合竞价 |
| 09:24:08 |
53.4 |
503 |
503 |
集合竞价 |
| 09:24:11 |
53.4 |
508 |
508 |
集合竞价 |
| 09:24:14 |
53.4 |
528 |
528 |
集合竞价 |
| 09:24:17 |
53.4 |
529 |
529 |
集合竞价 |
| 09:24:20 |
53.4 |
538 |
538 |
集合竞价 |
| 09:24:23 |
53.4 |
539 |
539 |
集合竞价 |
| 09:24:26 |
53.4 |
541 |
541 |
集合竞价 |
| 09:24:29 |
53.4 |
542 |
542 |
集合竞价 |
| 09:24:32 |
53.42 |
603 |
603 |
集合竞价 |
| 09:24:38 |
53.42 |
604 |
604 |
集合竞价 |
| 09:24:41 |
53.41 |
722 |
722 |
集合竞价 |
| 09:24:44 |
53.41 |
727 |
727 |
集合竞价 |
| 09:24:47 |
53.42 |
775 |
775 |
集合竞价 |
| 09:24:50 |
53.42 |
794 |
794 |
集合竞价 |
| 09:24:53 |
53.43 |
803 |
803 |
集合竞价 |
| 09:24:56 |
53.43 |
832 |
832 |
集合竞价 |
| 09:24:59 |
53.45 |
1421 |
1421 |
集合竞价 |
| 09:25:04 |
53.72 |
1510 |
2931 |
卖出 |
| 09:30:02 |
53.6 |
376 |
3307 |
卖出 |
| 09:30:05 |
53.7 |
192 |
3499 |
买入 |
| 09:30:08 |
53.68 |
163 |
3662 |
卖出 |
| 09:30:11 |
53.67 |
163 |
3825 |
卖出 |
| 09:30:14 |
53.6 |
196 |
4021 |
卖出 |
| 09:30:17 |
53.6 |
345 |
4366 |
卖出 |
| 09:30:20 |
53.59 |
36 |
4402 |
卖出 |
| 09:30:23 |
53.63 |
137 |
4539 |
买入 |
| 09:30:26 |
53.59 |
200 |
4739 |
卖出 |
| 09:30:29 |
53.63 |
90 |
4829 |
买入 |
| 09:30:32 |
53.51 |
277 |
5106 |
卖出 |
| 09:30:35 |
53.52 |
105 |
5211 |
买入 |
| 09:30:38 |
53.55 |
103 |
5314 |
买入 |
| 09:30:41 |
53.5 |
90 |
5404 |
卖出 |
| 09:30:44 |
53.51 |
149 |
5553 |
买入 |
| 09:30:47 |
53.67 |
217 |
5770 |
买入 |
| 09:30:50 |
53.63 |
232 |
6002 |
卖出 |
| 09:30:53 |
53.85 |
226 |
6228 |
买入 |
| 09:30:56 |
53.9 |
15 |
6243 |
买入 |
| 09:30:59 |
53.86 |
265 |
6508 |
卖出 |
| 09:31:02 |
53.9 |
312 |
6820 |
买入 |
| 09:31:05 |
53.9 |
87 |
6907 |
卖出 |
| 09:31:08 |
54.14 |
8 |
6915 |
买入 |
| 09:31:11 |
53.99 |
151 |
7066 |
卖出 |
| 09:31:14 |
53.99 |
79 |
7145 |
卖出 |
| 09:31:17 |
54 |
46 |
7191 |
买入 |
| 09:31:20 |
53.99 |
59 |
7250 |
卖出 |
| 09:31:23 |
53.99 |
103 |
7353 |
买入 |
| 09:31:26 |
53.99 |
119 |
7472 |
买入 |
| 09:31:29 |
54.1 |
123 |
7595 |
买入 |
| 09:31:32 |
53.89 |
409 |
8004 |
卖出 |
| 09:31:35 |
54.15 |
128 |
8132 |
买入 |
| 09:31:38 |
54.16 |
77 |
8209 |
买入 |
| 09:31:41 |
54.22 |
37 |
8246 |
买入 |
| 09:31:44 |
54.3 |
66 |
8312 |
买入 |
| 09:31:47 |
54.49 |
39 |
8351 |
买入 |
| 09:31:50 |
54.38 |
24 |
8375 |
卖出 |
| 09:31:53 |
54.48 |
66 |
8441 |
买入 |
| 09:31:56 |
54.49 |
21 |
8462 |
买入 |
| 09:31:59 |
54.49 |
69 |
8531 |
卖出 |
| 09:32:02 |
54.4 |
52 |
8583 |
卖出 |
| 09:32:05 |
54.37 |
28 |
8611 |
卖出 |
| 09:32:08 |
54.3 |
43 |
8654 |
卖出 |
| 09:32:11 |
54.4 |
540 |
9194 |
买入 |
| 09:32:14 |
54.48 |
40 |
9234 |
买入 |
| 09:32:17 |
54.4 |
53 |
9287 |
卖出 |
| 09:32:20 |
54.48 |
37 |
9324 |
买入 |
| 09:32:23 |
54.48 |
562 |
9886 |
卖出 |
| 09:32:26 |
54.47 |
32 |
9918 |
卖出 |
| 09:32:29 |
54.5 |
144 |
10062 |
买入 |
| 09:32:32 |
54.5 |
72 |
10134 |
卖出 |
| 09:32:35 |
54.52 |
38 |
10172 |
买入 |
| 09:32:38 |
54.56 |
15 |
10187 |
买入 |
| 09:32:41 |
54.7 |
143 |
10330 |
买入 |
| 09:32:44 |
54.8 |
33 |
10363 |
买入 |
| 09:32:47 |
54.8 |
24 |
10387 |
买入 |
| 09:32:50 |
54.8 |
8 |
10395 |
买入 |
| 09:32:53 |
54.8 |
47 |
10442 |
买入 |
| 09:32:56 |
54.78 |
28 |
10470 |
卖出 |
| 09:32:59 |
54.8 |
76 |
10546 |
卖出 |
| 09:33:02 |
54.87 |
123 |
10669 |
买入 |
| 09:33:05 |
54.65 |
150 |
10819 |
卖出 |
| 09:33:08 |
54.88 |
53 |
10872 |
买入 |
| 09:33:11 |
54.8 |
63 |
10935 |
卖出 |
| 09:33:14 |
54.83 |
52 |
10987 |
买入 |
| 09:33:17 |
54.8 |
32 |
11019 |
卖出 |
| 09:33:20 |
54.8 |
120 |
11139 |
买入 |
| 09:33:23 |
54.78 |
85 |
11224 |
卖出 |
| 09:33:26 |
54.73 |
25 |
11249 |
卖出 |
| 09:33:29 |
54.8 |
59 |
11308 |
买入 |
| 09:33:32 |
54.8 |
104 |
11412 |
买入 |
| 09:33:35 |
54.8 |
74 |
11486 |
买入 |
| 09:33:38 |
54.85 |
60 |
11546 |
买入 |
| 09:33:41 |
54.79 |
44 |
11590 |
卖出 |
| 09:33:44 |
54.79 |
17 |
11607 |
卖出 |
| 09:33:47 |
54.73 |
23 |
11630 |
卖出 |
| 09:33:50 |
54.79 |
50 |
11680 |
买入 |
| 09:33:53 |
54.73 |
28 |
11708 |
卖出 |
| 09:33:56 |
54.76 |
56 |
11764 |
买入 |
| 09:33:59 |
54.79 |
72 |
11836 |
买入 |
| 09:34:02 |
54.79 |
68 |
11904 |
买入 |
| 09:34:05 |
54.79 |
181 |
12085 |
卖出 |
| 09:34:08 |
54.82 |
61 |
12146 |
卖出 |
| 09:34:11 |
54.8 |
46 |
12192 |
卖出 |
| 09:34:14 |
54.85 |
26 |
12218 |
买入 |
| 09:34:17 |
54.89 |
53 |
12271 |
买入 |
| 09:34:20 |
54.88 |
64 |
12335 |
卖出 |
| 09:34:23 |
54.9 |
13 |
12348 |
买入 |
| 09:34:26 |
54.81 |
53 |
12401 |
卖出 |
| 09:34:29 |
54.81 |
30 |
12431 |
买入 |
| 09:34:32 |
54.89 |
127 |
12558 |
买入 |
| 09:34:35 |
54.84 |
19 |
12577 |
卖出 |
| 09:34:38 |
54.85 |
21 |
12598 |
买入 |
| 09:34:41 |
54.83 |
18 |
12616 |
卖出 |
| 09:34:44 |
54.9 |
73 |
12689 |
买入 |
| 09:34:47 |
54.9 |
34 |
12723 |
卖出 |
| 09:34:50 |
54.85 |
43 |
12766 |
卖出 |
| 09:34:53 |
54.9 |
11 |
12777 |
买入 |
| 09:34:56 |
54.86 |
6 |
12783 |
卖出 |
| 09:34:59 |
54.89 |
123 |
12906 |
买入 |
| 09:35:02 |
54.81 |
112 |
13018 |
卖出 |
| 09:35:05 |
54.8 |
66 |
13084 |
卖出 |
| 09:35:08 |
54.78 |
48 |
13132 |
卖出 |
| 09:35:11 |
54.78 |
117 |
13249 |
卖出 |
| 09:35:14 |
54.75 |
106 |
13355 |
卖出 |
| 09:35:17 |
54.75 |
60 |
13415 |
买入 |
| 09:35:20 |
54.78 |
121 |
13536 |
买入 |
| 09:35:23 |
54.8 |
59 |
13595 |
买入 |
| 09:35:26 |
54.78 |
14 |
13609 |
卖出 |
| 09:35:29 |
54.78 |
21 |
13630 |
卖出 |
| 09:35:32 |
54.81 |
56 |
13686 |
买入 |
| 09:35:35 |
54.85 |
10 |
13696 |
买入 |
| 09:35:38 |
54.85 |
8 |
13704 |
买入 |
| 09:35:41 |
54.85 |
48 |
13752 |
卖出 |
| 09:35:44 |
54.9 |
59 |
13811 |
买入 |
| 09:35:47 |
54.92 |
69 |
13880 |
买入 |
| 09:35:50 |
54.93 |
53 |
13933 |
买入 |
| 09:35:53 |
54.94 |
4 |
13937 |
买入 |
| 09:35:56 |
54.95 |
61 |
13998 |
买入 |
| 09:35:59 |
54.96 |
46 |
14044 |
买入 |
| 09:36:02 |
54.99 |
451 |
14495 |
买入 |
| 09:36:05 |
55 |
125 |
14620 |
买入 |
| 09:36:08 |
55.08 |
83 |
14703 |
买入 |
| 09:36:11 |
55.1 |
12 |
14715 |
买入 |
| 09:36:14 |
55.09 |
12 |
14727 |
卖出 |
| 09:36:17 |
55.11 |
22 |
14749 |
买入 |
| 09:36:20 |
55.11 |
22 |
14771 |
卖出 |
| 09:36:23 |
55.17 |
15 |
14786 |
买入 |
| 09:36:26 |
55.22 |
13 |
14799 |
买入 |
| 09:36:29 |
55.3 |
63 |
14862 |
买入 |
| 09:36:32 |
55.38 |
27 |
14889 |
买入 |
| 09:36:35 |
55.32 |
34 |
14923 |
卖出 |
| 09:36:38 |
55.31 |
49 |
14972 |
卖出 |
| 09:36:41 |
55.3 |
153 |
15125 |
卖出 |
| 09:36:44 |
55.2 |
194 |
15319 |
卖出 |
| 09:36:47 |
55.19 |
101 |
15420 |
卖出 |
| 09:36:50 |
55.26 |
36 |
15456 |
买入 |
| 09:36:53 |
55.24 |
50 |
15506 |
卖出 |
| 09:36:56 |
55.24 |
49 |
15555 |
买入 |
| 09:36:59 |
55.26 |
37 |
15592 |
买入 |
| 09:37:02 |
55.27 |
62 |
15654 |
买入 |
| 09:37:05 |
55.27 |
100 |
15754 |
买入 |
| 09:37:08 |
55.3 |
154 |
15908 |
买入 |
| 09:37:11 |
55.2 |
152 |
16060 |
卖出 |
| 09:37:14 |
55.2 |
45 |
16105 |
卖出 |
| 09:37:17 |
55.19 |
77 |
16182 |
卖出 |
| 09:37:20 |
55.17 |
60 |
16242 |
卖出 |
| 09:37:23 |
55.17 |
13 |
16255 |
买入 |
| 09:37:26 |
55.11 |
38 |
16293 |
卖出 |
| 09:37:29 |
55.1 |
53 |
16346 |
卖出 |