东方铁塔[002545]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.59 |
5 |
5 |
集合竞价 |
| 09:15:09 |
11.85 |
296 |
296 |
集合竞价 |
| 09:15:18 |
11.85 |
296 |
296 |
集合竞价 |
| 09:15:27 |
11.66 |
206 |
206 |
集合竞价 |
| 09:15:36 |
11.66 |
210 |
210 |
集合竞价 |
| 09:16:03 |
11.66 |
210 |
210 |
集合竞价 |
| 09:16:12 |
11.66 |
227 |
227 |
集合竞价 |
| 09:16:21 |
11.66 |
240 |
240 |
集合竞价 |
| 09:16:30 |
11.66 |
240 |
240 |
集合竞价 |
| 09:16:48 |
11.66 |
251 |
251 |
集合竞价 |
| 09:16:57 |
11.66 |
253 |
253 |
集合竞价 |
| 09:17:06 |
11.66 |
253 |
253 |
集合竞价 |
| 09:17:15 |
11.66 |
280 |
280 |
集合竞价 |
| 09:17:24 |
11.85 |
710 |
710 |
集合竞价 |
| 09:17:33 |
11.85 |
710 |
710 |
集合竞价 |
| 09:17:42 |
11.85 |
711 |
711 |
集合竞价 |
| 09:17:51 |
11.85 |
723 |
723 |
集合竞价 |
| 09:18:00 |
11.88 |
578 |
578 |
集合竞价 |
| 09:18:09 |
11.88 |
655 |
655 |
集合竞价 |
| 09:18:18 |
11.88 |
669 |
669 |
集合竞价 |
| 09:18:27 |
11.88 |
708 |
708 |
集合竞价 |
| 09:18:36 |
11.88 |
701 |
701 |
集合竞价 |
| 09:18:45 |
11.88 |
693 |
693 |
集合竞价 |
| 09:18:54 |
11.8 |
525 |
525 |
集合竞价 |
| 09:19:03 |
11.8 |
630 |
630 |
集合竞价 |
| 09:19:12 |
11.8 |
620 |
620 |
集合竞价 |
| 09:19:21 |
11.8 |
620 |
620 |
集合竞价 |
| 09:19:30 |
11.8 |
631 |
631 |
集合竞价 |
| 09:19:39 |
11.8 |
631 |
631 |
集合竞价 |
| 09:19:48 |
11.8 |
631 |
631 |
集合竞价 |
| 09:19:57 |
11.79 |
552 |
552 |
集合竞价 |
| 09:20:09 |
11.79 |
552 |
552 |
集合竞价 |
| 09:20:18 |
11.78 |
553 |
553 |
集合竞价 |
| 09:20:27 |
11.8 |
682 |
682 |
集合竞价 |
| 09:20:36 |
11.8 |
682 |
682 |
集合竞价 |
| 09:20:45 |
11.8 |
684 |
684 |
集合竞价 |
| 09:21:03 |
11.78 |
697 |
697 |
集合竞价 |
| 09:21:21 |
11.75 |
973 |
973 |
集合竞价 |
| 09:21:30 |
11.75 |
1083 |
1083 |
集合竞价 |
| 09:21:39 |
11.63 |
1533 |
1533 |
集合竞价 |
| 09:21:48 |
11.6 |
1560 |
1560 |
集合竞价 |
| 09:21:57 |
11.6 |
1560 |
1560 |
集合竞价 |
| 09:22:06 |
11.6 |
1564 |
1564 |
集合竞价 |
| 09:22:15 |
11.6 |
1564 |
1564 |
集合竞价 |
| 09:22:24 |
11.6 |
1747 |
1747 |
集合竞价 |
| 09:22:33 |
11.6 |
1772 |
1772 |
集合竞价 |
| 09:22:42 |
11.6 |
1789 |
1789 |
集合竞价 |
| 09:22:51 |
11.6 |
1859 |
1859 |
集合竞价 |
| 09:23:00 |
11.6 |
2030 |
2030 |
集合竞价 |
| 09:23:09 |
11.6 |
2321 |
2321 |
集合竞价 |
| 09:23:18 |
11.6 |
2321 |
2321 |
集合竞价 |
| 09:23:27 |
11.6 |
2365 |
2365 |
集合竞价 |
| 09:23:36 |
11.59 |
2489 |
2489 |
集合竞价 |
| 09:23:45 |
11.58 |
2494 |
2494 |
集合竞价 |
| 09:23:54 |
11.58 |
2524 |
2524 |
集合竞价 |
| 09:24:03 |
11.59 |
2729 |
2729 |
集合竞价 |
| 09:24:12 |
11.5 |
3316 |
3316 |
集合竞价 |
| 09:24:21 |
11.51 |
3562 |
3562 |
集合竞价 |
| 09:24:30 |
11.5 |
3800 |
3800 |
集合竞价 |
| 09:24:39 |
11.4 |
3875 |
3875 |
集合竞价 |
| 09:24:48 |
11.38 |
4555 |
4555 |
集合竞价 |
| 09:24:57 |
11.35 |
4864 |
4864 |
集合竞价 |
| 09:25:00 |
11.3 |
5129 |
9993 |
卖出 |
| 09:30:00 |
11.3 |
469 |
10462 |
卖出 |
| 09:30:03 |
11.3 |
2911 |
13373 |
买入 |
| 09:30:06 |
11.3 |
1217 |
14590 |
买入 |
| 09:30:09 |
11.3 |
387 |
14977 |
买入 |
| 09:30:12 |
11.3 |
101 |
15078 |
买入 |
| 09:30:15 |
11.31 |
572 |
15650 |
买入 |
| 09:30:18 |
11.35 |
139 |
15789 |
买入 |
| 09:30:21 |
11.37 |
300 |
16089 |
买入 |
| 09:30:24 |
11.37 |
2221 |
18310 |
买入 |
| 09:30:27 |
11.43 |
168 |
18478 |
买入 |
| 09:30:30 |
11.43 |
172 |
18650 |
买入 |
| 09:30:33 |
11.47 |
208 |
18858 |
买入 |
| 09:30:36 |
11.5 |
575 |
19433 |
买入 |
| 09:30:39 |
11.5 |
618 |
20051 |
买入 |
| 09:30:42 |
11.5 |
890 |
20941 |
买入 |
| 09:30:45 |
11.5 |
340 |
21281 |
买入 |
| 09:30:48 |
11.48 |
918 |
22199 |
卖出 |
| 09:30:51 |
11.51 |
792 |
22991 |
买入 |
| 09:30:54 |
11.5 |
298 |
23289 |
买入 |
| 09:30:57 |
11.52 |
254 |
23543 |
买入 |
| 09:31:00 |
11.53 |
394 |
23937 |
买入 |
| 09:31:03 |
11.51 |
338 |
24275 |
卖出 |
| 09:31:06 |
11.52 |
657 |
24932 |
买入 |
| 09:31:09 |
11.51 |
569 |
25501 |
卖出 |
| 09:31:12 |
11.51 |
1184 |
26685 |
卖出 |
| 09:31:15 |
11.55 |
566 |
27251 |
买入 |
| 09:31:18 |
11.57 |
1278 |
28529 |
买入 |
| 09:31:21 |
11.59 |
810 |
29339 |
买入 |
| 09:31:24 |
11.59 |
369 |
29708 |
买入 |
| 09:31:27 |
11.59 |
559 |
30267 |
买入 |
| 09:31:30 |
11.6 |
380 |
30647 |
买入 |
| 09:31:33 |
11.59 |
1186 |
31833 |
卖出 |
| 09:31:36 |
11.6 |
665 |
32498 |
买入 |
| 09:31:39 |
11.6 |
845 |
33343 |
卖出 |
| 09:31:42 |
11.63 |
521 |
33864 |
买入 |
| 09:31:45 |
11.62 |
355 |
34219 |
卖出 |
| 09:31:48 |
11.6 |
559 |
34778 |
卖出 |
| 09:31:51 |
11.63 |
834 |
35612 |
买入 |
| 09:31:54 |
11.56 |
437 |
36049 |
卖出 |
| 09:31:57 |
11.55 |
576 |
36625 |
卖出 |
| 09:32:00 |
11.57 |
550 |
37175 |
买入 |
| 09:32:03 |
11.59 |
747 |
37922 |
买入 |
| 09:32:06 |
11.63 |
1457 |
39379 |
买入 |
| 09:32:09 |
11.7 |
918 |
40297 |
买入 |
| 09:32:12 |
11.71 |
346 |
40643 |
买入 |
| 09:32:15 |
11.7 |
527 |
41170 |
卖出 |
| 09:32:18 |
11.73 |
911 |
42081 |
买入 |
| 09:32:21 |
11.72 |
795 |
42876 |
卖出 |
| 09:32:24 |
11.72 |
219 |
43095 |
卖出 |
| 09:32:27 |
11.7 |
164 |
43259 |
卖出 |
| 09:32:30 |
11.74 |
554 |
43813 |
买入 |
| 09:32:33 |
11.72 |
400 |
44213 |
买入 |
| 09:32:36 |
11.71 |
385 |
44598 |
卖出 |
| 09:32:39 |
11.71 |
177 |
44775 |
卖出 |
| 09:32:42 |
11.7 |
1021 |
45796 |
卖出 |
| 09:32:45 |
11.68 |
88 |
45884 |
卖出 |
| 09:32:48 |
11.65 |
76 |
45960 |
卖出 |
| 09:32:51 |
11.6 |
635 |
46595 |
卖出 |
| 09:32:54 |
11.66 |
191 |
46786 |
买入 |
| 09:32:57 |
11.65 |
293 |
47079 |
卖出 |
| 09:33:00 |
11.65 |
313 |
47392 |
卖出 |
| 09:33:03 |
11.69 |
295 |
47687 |
买入 |
| 09:33:06 |
11.66 |
602 |
48289 |
卖出 |
| 09:33:09 |
11.65 |
84 |
48373 |
卖出 |
| 09:33:12 |
11.65 |
73 |
48446 |
卖出 |
| 09:33:15 |
11.65 |
117 |
48563 |
卖出 |
| 09:33:18 |
11.61 |
92 |
48655 |
卖出 |
| 09:33:21 |
11.65 |
782 |
49437 |
买入 |
| 09:33:24 |
11.6 |
299 |
49736 |
卖出 |
| 09:33:27 |
11.59 |
158 |
49894 |
卖出 |
| 09:33:30 |
11.6 |
231 |
50125 |
买入 |
| 09:33:33 |
11.59 |
103 |
50228 |
卖出 |
| 09:33:36 |
11.59 |
230 |
50458 |
买入 |
| 09:33:39 |
11.55 |
202 |
50660 |
卖出 |
| 09:33:42 |
11.57 |
330 |
50990 |
买入 |
| 09:33:45 |
11.55 |
31 |
51021 |
卖出 |
| 09:33:48 |
11.54 |
108 |
51129 |
卖出 |
| 09:33:51 |
11.57 |
282 |
51411 |
买入 |
| 09:33:54 |
11.53 |
124 |
51535 |
卖出 |
| 09:33:57 |
11.55 |
169 |
51704 |
买入 |
| 09:34:00 |
11.53 |
889 |
52593 |
卖出 |
| 09:34:03 |
11.53 |
109 |
52702 |
买入 |
| 09:34:06 |
11.52 |
141 |
52843 |
买入 |
| 09:34:09 |
11.52 |
172 |
53015 |
买入 |
| 09:34:12 |
11.5 |
488 |
53503 |
卖出 |
| 09:34:15 |
11.51 |
200 |
53703 |
买入 |
| 09:34:18 |
11.51 |
30 |
53733 |
买入 |
| 09:34:21 |
11.5 |
888 |
54621 |
卖出 |
| 09:34:24 |
11.52 |
140 |
54761 |
买入 |
| 09:34:27 |
11.5 |
262 |
55023 |
卖出 |
| 09:34:30 |
11.52 |
43 |
55066 |
买入 |
| 09:34:33 |
11.52 |
152 |
55218 |
卖出 |
| 09:34:36 |
11.52 |
144 |
55362 |
卖出 |
| 09:34:39 |
11.53 |
167 |
55529 |
买入 |
| 09:34:42 |
11.53 |
181 |
55710 |
卖出 |
| 09:34:45 |
11.53 |
241 |
55951 |
买入 |
| 09:34:48 |
11.53 |
518 |
56469 |
买入 |
| 09:34:51 |
11.55 |
134 |
56603 |
买入 |
| 09:34:54 |
11.54 |
89 |
56692 |
卖出 |
| 09:34:57 |
11.55 |
181 |
56873 |
买入 |
| 09:35:00 |
11.55 |
180 |
57053 |
买入 |
| 09:35:03 |
11.55 |
90 |
57143 |
买入 |
| 09:35:06 |
11.56 |
221 |
57364 |
买入 |
| 09:35:09 |
11.67 |
1538 |
58902 |
买入 |
| 09:35:12 |
11.67 |
143 |
59045 |
卖出 |
| 09:35:15 |
11.7 |
2290 |
61335 |
买入 |
| 09:35:18 |
11.69 |
99 |
61434 |
卖出 |
| 09:35:21 |
11.7 |
130 |
61564 |
买入 |
| 09:35:24 |
11.7 |
97 |
61661 |
卖出 |
| 09:35:27 |
11.68 |
455 |
62116 |
卖出 |
| 09:35:30 |
11.7 |
135 |
62251 |
买入 |
| 09:35:33 |
11.69 |
168 |
62419 |
卖出 |
| 09:35:36 |
11.69 |
177 |
62596 |
买入 |
| 09:35:39 |
11.66 |
234 |
62830 |
卖出 |
| 09:35:42 |
11.71 |
1246 |
64076 |
买入 |
| 09:35:45 |
11.69 |
298 |
64374 |
卖出 |
| 09:35:48 |
11.71 |
433 |
64807 |
买入 |
| 09:35:51 |
11.72 |
191 |
64998 |
买入 |
| 09:35:54 |
11.72 |
155 |
65153 |
卖出 |
| 09:35:57 |
11.72 |
63 |
65216 |
卖出 |
| 09:36:00 |
11.75 |
382 |
65598 |
买入 |
| 09:36:03 |
11.74 |
806 |
66404 |
卖出 |
| 09:36:06 |
11.74 |
109 |
66513 |
买入 |
| 09:36:09 |
11.73 |
582 |
67095 |
卖出 |
| 09:36:12 |
11.73 |
116 |
67211 |
卖出 |
| 09:36:15 |
11.75 |
199 |
67410 |
买入 |
| 09:36:18 |
11.72 |
610 |
68020 |
卖出 |
| 09:36:21 |
11.72 |
210 |
68230 |
卖出 |
| 09:36:24 |
11.75 |
913 |
69143 |
买入 |
| 09:36:27 |
11.71 |
351 |
69494 |
卖出 |
| 09:36:30 |
11.73 |
430 |
69924 |
买入 |
| 09:36:33 |
11.7 |
344 |
70268 |
卖出 |
| 09:36:36 |
11.68 |
226 |
70494 |
卖出 |
| 09:36:39 |
11.68 |
101 |
70595 |
买入 |
| 09:36:42 |
11.7 |
181 |
70776 |
买入 |
| 09:36:45 |
11.68 |
130 |
70906 |
卖出 |
| 09:36:48 |
11.7 |
338 |
71244 |
买入 |
| 09:36:51 |
11.71 |
409 |
71653 |
买入 |
| 09:36:54 |
11.7 |
85 |
71738 |
卖出 |
| 09:36:57 |
11.7 |
232 |
71970 |
卖出 |
| 09:37:00 |
11.71 |
110 |
72080 |
买入 |
| 09:37:03 |
11.71 |
234 |
72314 |
卖出 |
| 09:37:06 |
11.72 |
127 |
72441 |
买入 |
| 09:37:09 |
11.72 |
406 |
72847 |
买入 |
| 09:37:12 |
11.73 |
209 |
73056 |
买入 |
| 09:37:15 |
11.73 |
178 |
73234 |
买入 |
| 09:37:18 |
11.72 |
686 |
73920 |
卖出 |
| 09:37:21 |
11.72 |
138 |
74058 |
卖出 |
| 09:37:24 |
11.73 |
447 |
74505 |
买入 |
| 09:37:27 |
11.73 |
125 |
74630 |
买入 |
| 09:37:30 |
11.72 |
310 |
74940 |
卖出 |
| 09:37:33 |
11.71 |
152 |
75092 |
卖出 |
| 09:37:36 |
11.72 |
42 |
75134 |
买入 |
| 09:37:39 |
11.73 |
485 |
75619 |
买入 |
| 09:37:42 |
11.71 |
63 |
75682 |
卖出 |
| 09:37:45 |
11.71 |
253 |
75935 |
买入 |
| 09:37:48 |
11.7 |
158 |
76093 |
卖出 |
| 09:37:51 |
11.69 |
64 |
76157 |
卖出 |
| 09:37:54 |
11.69 |
140 |
76297 |
买入 |
| 09:37:57 |
11.7 |
126 |
76423 |
买入 |
| 09:38:00 |
11.68 |
409 |
76832 |
卖出 |
| 09:38:03 |
11.68 |
204 |
77036 |
买入 |
| 09:38:06 |
11.69 |
297 |
77333 |
买入 |
| 09:38:09 |
11.69 |
368 |
77701 |
买入 |
| 09:38:12 |
11.7 |
848 |
78549 |
买入 |
| 09:38:15 |
11.7 |
207 |
78756 |
买入 |
| 09:38:18 |
11.7 |
162 |
78918 |
买入 |
| 09:38:21 |
11.7 |
59 |
78977 |
买入 |
| 09:38:24 |
11.7 |
400 |
79377 |
买入 |
| 09:38:27 |
11.73 |
376 |
79753 |
买入 |
| 09:38:30 |
11.73 |
314 |
80067 |
买入 |
| 09:38:33 |
11.74 |
20 |
80087 |
买入 |
| 09:38:36 |
11.72 |
12 |
80099 |
卖出 |
| 09:38:39 |
11.74 |
476 |
80575 |
买入 |
| 09:38:42 |
11.73 |
29 |
80604 |
卖出 |
| 09:38:45 |
11.73 |
374 |
80978 |
买入 |
| 09:38:48 |
11.75 |
293 |
81271 |
买入 |
| 09:38:51 |
11.72 |
2063 |
83334 |
卖出 |
| 09:38:54 |
11.72 |
34 |
83368 |
买入 |
| 09:38:57 |
11.73 |
127 |
83495 |
买入 |
| 09:39:00 |
11.73 |
50 |
83545 |
卖出 |
| 09:39:03 |
11.74 |
300 |
83845 |
买入 |
| 09:39:06 |
11.74 |
148 |
83993 |
卖出 |
| 09:39:09 |
11.73 |
22 |
84015 |
卖出 |
| 09:39:12 |
11.73 |
852 |
84867 |
卖出 |
| 09:39:15 |
11.69 |
256 |
85123 |
卖出 |
| 09:39:18 |
11.67 |
228 |
85351 |
卖出 |
| 09:39:21 |
11.72 |
312 |
85663 |
买入 |
| 09:39:24 |
11.68 |
99 |
85762 |
卖出 |
| 09:39:27 |
11.66 |
1653 |
87415 |
卖出 |
| 09:39:30 |
11.68 |
418 |
87833 |
买入 |
| 09:39:33 |
11.67 |
100 |
87933 |
卖出 |
| 09:39:36 |
11.67 |
453 |
88386 |
卖出 |
| 09:39:39 |
11.67 |
119 |
88505 |
买入 |
| 09:39:42 |
11.66 |
117 |
88622 |
卖出 |
| 09:39:45 |
11.66 |
70 |
88692 |
卖出 |
| 09:39:48 |
11.66 |
84 |
88776 |
卖出 |
| 09:39:51 |
11.64 |
94 |
88870 |
卖出 |
| 09:39:54 |
11.64 |
6 |
88876 |
卖出 |
| 09:39:57 |
11.65 |
39 |
88915 |
买入 |
| 09:40:00 |
11.64 |
446 |
89361 |
卖出 |
| 09:40:03 |
11.63 |
210 |
89571 |
卖出 |
| 09:40:06 |
11.67 |
641 |
90212 |
买入 |
| 09:40:09 |
11.69 |
390 |
90602 |
买入 |
| 09:40:12 |
11.69 |
30 |
90632 |
卖出 |
| 09:40:15 |
11.7 |
22 |
90654 |
买入 |
| 09:40:18 |
11.68 |
77 |
90731 |
卖出 |
| 09:40:21 |
11.69 |
34 |
90765 |
买入 |
| 09:40:24 |
11.7 |
667 |
91432 |
买入 |
| 09:40:27 |
11.69 |
411 |
91843 |
卖出 |
| 09:40:30 |
11.68 |
69 |
91912 |
卖出 |
| 09:40:33 |
11.68 |
16 |
91928 |
买入 |
| 09:40:36 |
11.69 |
9 |
91937 |
买入 |
| 09:40:39 |
11.69 |
46 |
91983 |
买入 |
| 09:40:42 |
11.69 |
195 |
92178 |
买入 |
| 09:40:45 |
11.7 |
98 |
92276 |
买入 |
| 09:40:48 |
11.69 |
86 |
92362 |
卖出 |
| 09:40:51 |
11.7 |
214 |
92576 |
买入 |
| 09:40:54 |
11.69 |
105 |
92681 |
卖出 |
| 09:40:57 |
11.7 |
661 |
93342 |
买入 |
| 09:41:00 |
11.69 |
51 |
93393 |
卖出 |
| 09:41:03 |
11.69 |
122 |
93515 |
卖出 |
| 09:41:06 |
11.69 |
354 |
93869 |
买入 |
| 09:41:09 |
11.69 |
113 |
93982 |
买入 |
| 09:41:12 |
11.66 |
93 |
94075 |
卖出 |
| 09:41:15 |
11.66 |
44 |
94119 |
卖出 |
| 09:41:18 |
11.62 |
199 |
94318 |
卖出 |
| 09:41:21 |
11.65 |
33 |
94351 |
买入 |
| 09:41:24 |
11.62 |
22 |
94373 |
卖出 |
| 09:41:27 |
11.62 |
41 |
94414 |
卖出 |
| 09:41:30 |
11.62 |
29 |
94443 |
卖出 |
| 09:41:33 |
11.62 |
168 |
94611 |
买入 |
| 09:41:36 |
11.64 |
264 |
94875 |
买入 |
| 09:41:39 |
11.64 |
235 |
95110 |
买入 |
| 09:41:42 |
11.62 |
9 |
95119 |
卖出 |
| 09:41:45 |
11.62 |
260 |
95379 |
卖出 |
| 09:41:48 |
11.64 |
68 |
95447 |
买入 |