东山精密[002384]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
19.24 |
38 |
38 |
集合竞价 |
| 09:15:36 |
19.24 |
38 |
38 |
集合竞价 |
| 09:17:15 |
19.24 |
38 |
38 |
集合竞价 |
| 09:19:21 |
19.24 |
38 |
38 |
集合竞价 |
| 09:19:48 |
19.24 |
38 |
38 |
集合竞价 |
| 09:19:57 |
19.24 |
38 |
38 |
集合竞价 |
| 09:20:00 |
19.24 |
40 |
40 |
集合竞价 |
| 09:20:09 |
19.24 |
42 |
42 |
集合竞价 |
| 09:20:27 |
19.24 |
42 |
42 |
集合竞价 |
| 09:20:54 |
19.09 |
66 |
66 |
集合竞价 |
| 09:21:03 |
19.09 |
73 |
73 |
集合竞价 |
| 09:21:21 |
19.09 |
73 |
73 |
集合竞价 |
| 09:21:57 |
19.09 |
73 |
73 |
集合竞价 |
| 09:22:06 |
19.09 |
103 |
103 |
集合竞价 |
| 09:22:15 |
19.09 |
110 |
110 |
集合竞价 |
| 09:22:24 |
19.09 |
110 |
110 |
集合竞价 |
| 09:22:33 |
19.07 |
131 |
131 |
集合竞价 |
| 09:22:42 |
19 |
242 |
242 |
集合竞价 |
| 09:22:51 |
19 |
255 |
255 |
集合竞价 |
| 09:23:00 |
19 |
263 |
263 |
集合竞价 |
| 09:23:09 |
19 |
273 |
273 |
集合竞价 |
| 09:23:18 |
19 |
275 |
275 |
集合竞价 |
| 09:23:27 |
19 |
283 |
283 |
集合竞价 |
| 09:23:36 |
19 |
288 |
288 |
集合竞价 |
| 09:23:45 |
19 |
334 |
334 |
集合竞价 |
| 09:23:54 |
19 |
337 |
337 |
集合竞价 |
| 09:24:03 |
19 |
337 |
337 |
集合竞价 |
| 09:24:12 |
19 |
337 |
337 |
集合竞价 |
| 09:24:21 |
19 |
344 |
344 |
集合竞价 |
| 09:24:30 |
19 |
384 |
384 |
集合竞价 |
| 09:24:39 |
19 |
386 |
386 |
集合竞价 |
| 09:24:48 |
19 |
431 |
431 |
集合竞价 |
| 09:24:57 |
19 |
480 |
480 |
集合竞价 |
| 09:25:00 |
19 |
576 |
1056 |
卖出 |
| 09:30:00 |
19.04 |
61 |
1117 |
买入 |
| 09:30:03 |
19.02 |
212 |
1329 |
卖出 |
| 09:30:06 |
19.02 |
157 |
1486 |
卖出 |
| 09:30:09 |
19.01 |
578 |
2064 |
卖出 |
| 09:30:12 |
18.97 |
371 |
2435 |
卖出 |
| 09:30:15 |
18.97 |
284 |
2719 |
买入 |
| 09:30:18 |
18.98 |
270 |
2989 |
买入 |
| 09:30:21 |
18.97 |
149 |
3138 |
卖出 |
| 09:30:24 |
18.98 |
111 |
3249 |
买入 |
| 09:30:27 |
18.98 |
227 |
3476 |
买入 |
| 09:30:30 |
19 |
370 |
3846 |
买入 |
| 09:30:33 |
19.2 |
253 |
4099 |
买入 |
| 09:30:36 |
19.14 |
106 |
4205 |
卖出 |
| 09:30:39 |
19.13 |
256 |
4461 |
卖出 |
| 09:30:42 |
19.14 |
132 |
4593 |
买入 |
| 09:30:45 |
19.07 |
67 |
4660 |
卖出 |
| 09:30:48 |
19.06 |
66 |
4726 |
卖出 |
| 09:30:51 |
19.09 |
21 |
4747 |
买入 |
| 09:30:54 |
19.09 |
15 |
4762 |
卖出 |
| 09:30:57 |
19.09 |
61 |
4823 |
买入 |
| 09:31:00 |
19.09 |
21 |
4844 |
卖出 |
| 09:31:03 |
19.06 |
65 |
4909 |
卖出 |
| 09:31:06 |
19.13 |
41 |
4950 |
买入 |
| 09:31:09 |
19.16 |
69 |
5019 |
买入 |
| 09:31:12 |
19.15 |
88 |
5107 |
买入 |
| 09:31:15 |
19.21 |
259 |
5366 |
买入 |
| 09:31:18 |
19.25 |
386 |
5752 |
买入 |
| 09:31:21 |
19.21 |
176 |
5928 |
卖出 |
| 09:31:24 |
19.17 |
91 |
6019 |
卖出 |
| 09:31:27 |
19.21 |
96 |
6115 |
买入 |
| 09:31:30 |
19.16 |
105 |
6220 |
卖出 |
| 09:31:33 |
19.16 |
101 |
6321 |
卖出 |
| 09:31:36 |
19.15 |
59 |
6380 |
卖出 |
| 09:31:39 |
19.17 |
176 |
6556 |
买入 |
| 09:31:42 |
19.17 |
87 |
6643 |
买入 |
| 09:31:45 |
19.21 |
58 |
6701 |
买入 |
| 09:31:48 |
19.18 |
24 |
6725 |
卖出 |
| 09:31:51 |
19.17 |
36 |
6761 |
卖出 |
| 09:31:54 |
19.17 |
86 |
6847 |
卖出 |
| 09:31:57 |
19.11 |
72 |
6919 |
卖出 |
| 09:32:00 |
19.11 |
111 |
7030 |
卖出 |
| 09:32:03 |
19.13 |
72 |
7102 |
买入 |
| 09:32:06 |
19.13 |
57 |
7159 |
卖出 |
| 09:32:09 |
19.14 |
59 |
7218 |
买入 |
| 09:32:12 |
19.16 |
109 |
7327 |
买入 |
| 09:32:15 |
19.17 |
110 |
7437 |
买入 |
| 09:32:18 |
19.18 |
19 |
7456 |
买入 |
| 09:32:21 |
19.18 |
38 |
7494 |
买入 |
| 09:32:24 |
19.19 |
91 |
7585 |
买入 |
| 09:32:27 |
19.2 |
15 |
7600 |
买入 |
| 09:32:30 |
19.24 |
121 |
7721 |
买入 |
| 09:32:33 |
19.24 |
24 |
7745 |
买入 |
| 09:32:36 |
19.22 |
38 |
7783 |
买入 |
| 09:32:39 |
19.21 |
9 |
7792 |
卖出 |
| 09:32:42 |
19.22 |
185 |
7977 |
买入 |
| 09:32:45 |
19.24 |
31 |
8008 |
买入 |
| 09:32:48 |
19.2 |
32 |
8040 |
卖出 |
| 09:32:51 |
19.21 |
21 |
8061 |
买入 |
| 09:32:54 |
19.17 |
23 |
8084 |
卖出 |
| 09:32:57 |
19.17 |
30 |
8114 |
卖出 |
| 09:33:00 |
19.21 |
21 |
8135 |
买入 |
| 09:33:03 |
19.1 |
253 |
8388 |
卖出 |
| 09:33:06 |
19.17 |
143 |
8531 |
买入 |
| 09:33:09 |
19.17 |
187 |
8718 |
买入 |
| 09:33:12 |
19.19 |
37 |
8755 |
买入 |
| 09:33:15 |
19.21 |
117 |
8872 |
买入 |
| 09:33:18 |
19.22 |
102 |
8974 |
买入 |
| 09:33:21 |
19.2 |
99 |
9073 |
卖出 |
| 09:33:24 |
19.21 |
87 |
9160 |
买入 |
| 09:33:27 |
19.22 |
40 |
9200 |
买入 |
| 09:33:30 |
19.22 |
57 |
9257 |
买入 |
| 09:33:33 |
19.25 |
346 |
9603 |
买入 |
| 09:33:36 |
19.23 |
175 |
9778 |
卖出 |
| 09:33:39 |
19.26 |
44 |
9822 |
买入 |
| 09:33:42 |
19.23 |
61 |
9883 |
卖出 |
| 09:33:45 |
19.27 |
104 |
9987 |
买入 |
| 09:33:48 |
19.28 |
22 |
10009 |
买入 |
| 09:33:51 |
19.27 |
104 |
10113 |
卖出 |
| 09:33:54 |
19.3 |
191 |
10304 |
买入 |
| 09:33:57 |
19.3 |
144 |
10448 |
买入 |
| 09:34:00 |
19.31 |
91 |
10539 |
买入 |
| 09:34:03 |
19.32 |
77 |
10616 |
买入 |
| 09:34:06 |
19.3 |
40 |
10656 |
卖出 |
| 09:34:09 |
19.29 |
109 |
10765 |
卖出 |
| 09:34:12 |
19.32 |
86 |
10851 |
买入 |
| 09:34:15 |
19.34 |
32 |
10883 |
买入 |
| 09:34:18 |
19.34 |
24 |
10907 |
买入 |
| 09:34:21 |
19.3 |
98 |
11005 |
卖出 |
| 09:34:24 |
19.33 |
52 |
11057 |
买入 |
| 09:34:27 |
19.29 |
25 |
11082 |
卖出 |
| 09:34:30 |
19.31 |
6 |
11088 |
买入 |
| 09:34:33 |
19.32 |
163 |
11251 |
买入 |
| 09:34:36 |
19.31 |
36 |
11287 |
卖出 |
| 09:34:39 |
19.31 |
45 |
11332 |
买入 |
| 09:34:42 |
19.29 |
48 |
11380 |
卖出 |
| 09:34:45 |
19.31 |
26 |
11406 |
买入 |
| 09:34:48 |
19.29 |
22 |
11428 |
卖出 |
| 09:34:51 |
19.28 |
86 |
11514 |
卖出 |
| 09:34:54 |
19.26 |
153 |
11667 |
卖出 |
| 09:34:57 |
19.28 |
110 |
11777 |
买入 |
| 09:35:00 |
19.26 |
65 |
11842 |
卖出 |
| 09:35:03 |
19.26 |
71 |
11913 |
卖出 |
| 09:35:06 |
19.21 |
191 |
12104 |
卖出 |
| 09:35:09 |
19.26 |
721 |
12825 |
买入 |
| 09:35:12 |
19.26 |
59 |
12884 |
卖出 |
| 09:35:15 |
19.26 |
50 |
12934 |
买入 |
| 09:35:18 |
19.26 |
106 |
13040 |
买入 |
| 09:35:21 |
19.26 |
35 |
13075 |
买入 |
| 09:35:24 |
19.25 |
61 |
13136 |
卖出 |
| 09:35:27 |
19.28 |
62 |
13198 |
买入 |
| 09:35:30 |
19.26 |
13 |
13211 |
卖出 |
| 09:35:33 |
19.26 |
43 |
13254 |
买入 |
| 09:35:36 |
19.26 |
39 |
13293 |
买入 |
| 09:35:39 |
19.29 |
343 |
13636 |
买入 |
| 09:35:42 |
19.26 |
363 |
13999 |
卖出 |
| 09:35:45 |
19.26 |
26 |
14025 |
买入 |
| 09:35:48 |
19.26 |
21 |
14046 |
买入 |
| 09:35:51 |
19.26 |
35 |
14081 |
买入 |
| 09:35:54 |
19.23 |
23 |
14104 |
卖出 |
| 09:35:57 |
19.23 |
20 |
14124 |
买入 |
| 09:36:00 |
19.22 |
146 |
14270 |
卖出 |
| 09:36:03 |
19.23 |
16 |
14286 |
买入 |
| 09:36:06 |
19.25 |
56 |
14342 |
买入 |
| 09:36:09 |
19.25 |
89 |
14431 |
买入 |
| 09:36:12 |
19.27 |
296 |
14727 |
买入 |
| 09:36:15 |
19.26 |
92 |
14819 |
卖出 |
| 09:36:18 |
19.25 |
48 |
14867 |
卖出 |
| 09:36:21 |
19.29 |
37 |
14904 |
买入 |
| 09:36:24 |
19.28 |
42 |
14946 |
卖出 |
| 09:36:27 |
19.3 |
134 |
15080 |
买入 |
| 09:36:30 |
19.32 |
124 |
15204 |
买入 |
| 09:36:33 |
19.34 |
745 |
15949 |
买入 |
| 09:36:36 |
19.35 |
306 |
16255 |
买入 |
| 09:36:39 |
19.33 |
223 |
16478 |
卖出 |
| 09:36:42 |
19.29 |
121 |
16599 |
卖出 |
| 09:36:45 |
19.3 |
139 |
16738 |
买入 |
| 09:36:48 |
19.32 |
78 |
16816 |
买入 |
| 09:36:51 |
19.31 |
7 |
16823 |
卖出 |
| 09:36:54 |
19.3 |
26 |
16849 |
卖出 |
| 09:36:57 |
19.29 |
45 |
16894 |
卖出 |
| 09:37:00 |
19.29 |
10 |
16904 |
买入 |
| 09:37:03 |
19.3 |
2 |
16906 |
买入 |
| 09:37:06 |
19.29 |
25 |
16931 |
卖出 |
| 09:37:09 |
19.29 |
36 |
16967 |
买入 |
| 09:37:12 |
19.3 |
21 |
16988 |
买入 |
| 09:37:15 |
19.29 |
101 |
17089 |
卖出 |
| 09:37:18 |
19.32 |
53 |
17142 |
买入 |
| 09:37:21 |
19.32 |
34 |
17176 |
卖出 |
| 09:37:24 |
19.34 |
236 |
17412 |
买入 |
| 09:37:27 |
19.34 |
49 |
17461 |
卖出 |
| 09:37:30 |
19.34 |
74 |
17535 |
卖出 |
| 09:37:33 |
19.34 |
115 |
17650 |
卖出 |
| 09:37:36 |
19.33 |
47 |
17697 |
卖出 |
| 09:37:39 |
19.34 |
7 |
17704 |
买入 |
| 09:37:42 |
19.31 |
42 |
17746 |
卖出 |
| 09:37:45 |
19.33 |
24 |
17770 |
买入 |
| 09:37:48 |
19.33 |
26 |
17796 |
买入 |
| 09:37:51 |
19.34 |
83 |
17879 |
买入 |
| 09:37:54 |
19.36 |
3 |
17882 |
买入 |
| 09:37:57 |
19.34 |
44 |
17926 |
卖出 |
| 09:38:00 |
19.33 |
52 |
17978 |
卖出 |
| 09:38:03 |
19.34 |
13 |
17991 |
买入 |
| 09:38:06 |
19.33 |
205 |
18196 |
卖出 |
| 09:38:09 |
19.33 |
170 |
18366 |
买入 |
| 09:38:12 |
19.31 |
6 |
18372 |
卖出 |
| 09:38:15 |
19.33 |
1 |
18373 |
买入 |
| 09:38:18 |
19.32 |
5 |
18378 |
卖出 |
| 09:38:21 |
19.31 |
42 |
18420 |
卖出 |
| 09:38:24 |
19.31 |
23 |
18443 |
买入 |
| 09:38:27 |
19.3 |
2 |
18445 |
卖出 |
| 09:38:30 |
19.28 |
139 |
18584 |
卖出 |
| 09:38:33 |
19.28 |
62 |
18646 |
买入 |
| 09:38:36 |
19.28 |
4 |
18650 |
买入 |
| 09:38:39 |
19.28 |
17 |
18667 |
买入 |
| 09:38:42 |
19.27 |
11 |
18678 |
卖出 |
| 09:38:45 |
19.27 |
71 |
18749 |
卖出 |
| 09:38:48 |
19.26 |
65 |
18814 |
卖出 |
| 09:38:51 |
19.27 |
56 |
18870 |
买入 |
| 09:38:54 |
19.25 |
118 |
18988 |
卖出 |
| 09:38:57 |
19.26 |
19 |
19007 |
买入 |
| 09:39:00 |
19.24 |
14 |
19021 |
卖出 |
| 09:39:03 |
19.24 |
1 |
19022 |
买入 |
| 09:39:06 |
19.22 |
67 |
19089 |
卖出 |
| 09:39:09 |
19.25 |
28 |
19117 |
买入 |
| 09:39:12 |
19.21 |
408 |
19525 |
卖出 |
| 09:39:15 |
19.18 |
307 |
19832 |
卖出 |
| 09:39:18 |
19.18 |
155 |
19987 |
卖出 |
| 09:39:21 |
19.2 |
28 |
20015 |
买入 |
| 09:39:24 |
19.21 |
3 |
20018 |
买入 |
| 09:39:27 |
19.21 |
26 |
20044 |
买入 |
| 09:39:30 |
19.23 |
20 |
20064 |
买入 |
| 09:39:33 |
19.23 |
18 |
20082 |
买入 |
| 09:39:36 |
19.24 |
9 |
20091 |
买入 |
| 09:39:39 |
19.25 |
15 |
20106 |
买入 |
| 09:39:42 |
19.24 |
15 |
20121 |
卖出 |
| 09:39:45 |
19.26 |
25 |
20146 |
买入 |
| 09:39:48 |
19.22 |
41 |
20187 |
卖出 |
| 09:39:54 |
19.21 |
40 |
20227 |
卖出 |
| 09:39:57 |
19.21 |
15 |
20242 |
卖出 |
| 09:40:00 |
19.21 |
77 |
20319 |
卖出 |
| 09:40:03 |
19.18 |
71 |
20390 |
卖出 |
| 09:40:06 |
19.2 |
16 |
20406 |
买入 |
| 09:40:09 |
19.21 |
4 |
20410 |
买入 |
| 09:40:12 |
19.23 |
124 |
20534 |
买入 |
| 09:40:15 |
19.22 |
140 |
20674 |
卖出 |
| 09:40:18 |
19.22 |
18 |
20692 |
买入 |
| 09:40:21 |
19.22 |
30 |
20722 |
买入 |
| 09:40:24 |
19.22 |
23 |
20745 |
买入 |
| 09:40:27 |
19.21 |
72 |
20817 |
卖出 |
| 09:40:30 |
19.23 |
30 |
20847 |
买入 |
| 09:40:33 |
19.22 |
11 |
20858 |
卖出 |
| 09:40:36 |
19.24 |
418 |
21276 |
买入 |
| 09:40:39 |
19.22 |
82 |
21358 |
卖出 |
| 09:40:42 |
19.21 |
50 |
21408 |
卖出 |
| 09:40:45 |
19.2 |
88 |
21496 |
卖出 |
| 09:40:48 |
19.21 |
41 |
21537 |
买入 |
| 09:40:51 |
19.21 |
3 |
21540 |
买入 |
| 09:40:54 |
19.21 |
104 |
21644 |
买入 |
| 09:40:57 |
19.21 |
26 |
21670 |
买入 |
| 09:41:00 |
19.21 |
167 |
21837 |
买入 |
| 09:41:03 |
19.24 |
20 |
21857 |
买入 |
| 09:41:06 |
19.21 |
77 |
21934 |
卖出 |
| 09:41:09 |
19.24 |
63 |
21997 |
买入 |
| 09:41:12 |
19.22 |
16 |
22013 |
卖出 |
| 09:41:15 |
19.21 |
27 |
22040 |
卖出 |
| 09:41:18 |
19.24 |
16 |
22056 |
买入 |
| 09:41:21 |
19.24 |
22 |
22078 |
买入 |
| 09:41:24 |
19.22 |
38 |
22116 |
卖出 |
| 09:41:27 |
19.24 |
7 |
22123 |
买入 |
| 09:41:30 |
19.22 |
76 |
22199 |
卖出 |
| 09:41:33 |
19.22 |
22 |
22221 |
买入 |
| 09:41:36 |
19.23 |
38 |
22259 |
买入 |
| 09:41:39 |
19.21 |
127 |
22386 |
卖出 |
| 09:41:42 |
19.22 |
454 |
22840 |
买入 |
| 09:41:45 |
19.2 |
338 |
23178 |
卖出 |
| 09:41:48 |
19.2 |
4 |
23182 |
买入 |
| 09:41:51 |
19.2 |
16 |
23198 |
买入 |
| 09:41:54 |
19.21 |
8 |
23206 |
买入 |
| 09:41:57 |
19.2 |
16 |
23222 |
卖出 |
| 09:42:00 |
19.21 |
4 |
23226 |
卖出 |
| 09:42:03 |
19.2 |
5 |
23231 |
卖出 |
| 09:42:06 |
19.18 |
93 |
23324 |
卖出 |
| 09:42:09 |
19.17 |
9 |
23333 |
卖出 |
| 09:42:12 |
19.17 |
65 |
23398 |
卖出 |
| 09:42:15 |
19.17 |
1 |
23399 |
买入 |
| 09:42:18 |
19.15 |
27 |
23426 |
卖出 |
| 09:42:21 |
19.15 |
49 |
23475 |
卖出 |
| 09:42:24 |
19.14 |
48 |
23523 |
卖出 |
| 09:42:27 |
19.14 |
43 |
23566 |
买入 |
| 09:42:30 |
19.15 |
11 |
23577 |
买入 |
| 09:42:33 |
19.14 |
1 |
23578 |
卖出 |
| 09:42:36 |
19.15 |
16 |
23594 |
买入 |
| 09:42:42 |
19.16 |
20 |
23614 |
买入 |
| 09:42:45 |
19.15 |
24 |
23638 |
卖出 |
| 09:42:48 |
19.17 |
37 |
23675 |
买入 |
| 09:42:51 |
19.15 |
17 |
23692 |
卖出 |
| 09:42:54 |
19.17 |
42 |
23734 |
买入 |
| 09:42:57 |
19.16 |
2 |
23736 |
卖出 |
| 09:43:00 |
19.17 |
49 |
23785 |
买入 |
| 09:43:03 |
19.15 |
3 |
23788 |
卖出 |
| 09:43:06 |
19.12 |
236 |
24024 |
卖出 |
| 09:43:09 |
19.13 |
37 |
24061 |
买入 |
| 09:43:12 |
19.13 |
48 |
24109 |
买入 |
| 09:43:15 |
19.15 |
5 |
24114 |
买入 |
| 09:43:18 |
19.16 |
8 |
24122 |
买入 |
| 09:43:24 |
19.13 |
4 |
24126 |
卖出 |