东方通[300379]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
22.67 |
11 |
11 |
集合竞价 |
| 09:15:12 |
22.67 |
13 |
13 |
集合竞价 |
| 09:15:57 |
22.72 |
39 |
39 |
集合竞价 |
| 09:17:00 |
22.72 |
39 |
39 |
集合竞价 |
| 09:17:54 |
22.67 |
23 |
23 |
集合竞价 |
| 09:18:21 |
22.67 |
23 |
23 |
集合竞价 |
| 09:18:57 |
22.67 |
23 |
23 |
集合竞价 |
| 09:20:03 |
22.67 |
23 |
23 |
集合竞价 |
| 09:20:57 |
22.63 |
25 |
25 |
集合竞价 |
| 09:21:06 |
22.6 |
25 |
25 |
集合竞价 |
| 09:21:51 |
22.58 |
25 |
25 |
集合竞价 |
| 09:22:54 |
22.5 |
30 |
30 |
集合竞价 |
| 09:23:12 |
22.5 |
30 |
30 |
集合竞价 |
| 09:23:21 |
22.52 |
35 |
35 |
集合竞价 |
| 09:23:30 |
22.51 |
35 |
35 |
集合竞价 |
| 09:23:39 |
22.5 |
43 |
43 |
集合竞价 |
| 09:23:57 |
22.49 |
55 |
55 |
集合竞价 |
| 09:24:15 |
22.49 |
94 |
94 |
集合竞价 |
| 09:24:24 |
22.49 |
163 |
163 |
集合竞价 |
| 09:24:33 |
22.45 |
185 |
185 |
集合竞价 |
| 09:24:42 |
22.41 |
197 |
197 |
集合竞价 |
| 09:24:51 |
22.48 |
227 |
227 |
集合竞价 |
| 09:25:00 |
22.45 |
285 |
285 |
集合竞价 |
| 09:25:03 |
22.41 |
313 |
598 |
卖出 |
| 09:30:03 |
22.35 |
99 |
697 |
卖出 |
| 09:30:06 |
22.34 |
28 |
725 |
卖出 |
| 09:30:09 |
22.33 |
87 |
812 |
卖出 |
| 09:30:12 |
22.3 |
23 |
835 |
卖出 |
| 09:30:15 |
22.3 |
43 |
878 |
卖出 |
| 09:30:18 |
22.28 |
15 |
893 |
卖出 |
| 09:30:21 |
22.27 |
26 |
919 |
卖出 |
| 09:30:24 |
22.28 |
8 |
927 |
买入 |
| 09:30:27 |
22.28 |
27 |
954 |
买入 |
| 09:30:30 |
22.32 |
259 |
1213 |
买入 |
| 09:30:33 |
22.33 |
294 |
1507 |
买入 |
| 09:30:36 |
22.33 |
5 |
1512 |
卖出 |
| 09:30:39 |
22.37 |
43 |
1555 |
买入 |
| 09:30:42 |
22.38 |
47 |
1602 |
买入 |
| 09:30:45 |
22.38 |
206 |
1808 |
买入 |
| 09:30:48 |
22.39 |
23 |
1831 |
买入 |
| 09:30:51 |
22.39 |
86 |
1917 |
买入 |
| 09:30:54 |
22.4 |
18 |
1935 |
买入 |
| 09:30:57 |
22.4 |
85 |
2020 |
买入 |
| 09:31:00 |
22.4 |
20 |
2040 |
买入 |
| 09:31:03 |
22.4 |
71 |
2111 |
买入 |
| 09:31:06 |
22.4 |
33 |
2144 |
买入 |
| 09:31:09 |
22.41 |
82 |
2226 |
买入 |
| 09:31:12 |
22.41 |
65 |
2291 |
买入 |
| 09:31:15 |
22.4 |
190 |
2481 |
卖出 |
| 09:31:18 |
22.46 |
21 |
2502 |
买入 |
| 09:31:21 |
22.43 |
19 |
2521 |
卖出 |
| 09:31:24 |
22.49 |
38 |
2559 |
买入 |
| 09:31:27 |
22.48 |
24 |
2583 |
卖出 |
| 09:31:30 |
22.49 |
93 |
2676 |
买入 |
| 09:31:33 |
22.49 |
21 |
2697 |
买入 |
| 09:31:36 |
22.49 |
111 |
2808 |
买入 |
| 09:31:39 |
22.49 |
45 |
2853 |
买入 |
| 09:31:42 |
22.5 |
271 |
3124 |
买入 |
| 09:31:45 |
22.52 |
142 |
3266 |
买入 |
| 09:31:48 |
22.52 |
15 |
3281 |
买入 |
| 09:31:51 |
22.51 |
44 |
3325 |
卖出 |
| 09:31:54 |
22.5 |
61 |
3386 |
卖出 |
| 09:31:57 |
22.5 |
12 |
3398 |
买入 |
| 09:32:00 |
22.5 |
54 |
3452 |
买入 |
| 09:32:03 |
22.49 |
59 |
3511 |
卖出 |
| 09:32:06 |
22.5 |
33 |
3544 |
买入 |
| 09:32:09 |
22.46 |
85 |
3629 |
卖出 |
| 09:32:12 |
22.49 |
46 |
3675 |
买入 |
| 09:32:18 |
22.5 |
9 |
3684 |
买入 |
| 09:32:21 |
22.49 |
6 |
3690 |
卖出 |
| 09:32:27 |
22.49 |
35 |
3725 |
买入 |
| 09:32:30 |
22.47 |
12 |
3737 |
卖出 |
| 09:32:33 |
22.51 |
9 |
3746 |
买入 |
| 09:32:36 |
22.53 |
10 |
3756 |
买入 |
| 09:32:39 |
22.58 |
29 |
3785 |
买入 |
| 09:32:42 |
22.59 |
5 |
3790 |
买入 |
| 09:32:45 |
22.58 |
3 |
3793 |
买入 |
| 09:32:48 |
22.53 |
10 |
3803 |
卖出 |
| 09:32:51 |
22.5 |
1 |
3804 |
卖出 |
| 09:32:54 |
22.54 |
42 |
3846 |
买入 |
| 09:32:57 |
22.54 |
25 |
3871 |
卖出 |
| 09:33:03 |
22.55 |
34 |
3905 |
买入 |
| 09:33:06 |
22.54 |
25 |
3930 |
卖出 |
| 09:33:09 |
22.54 |
2 |
3932 |
卖出 |
| 09:33:12 |
22.56 |
45 |
3977 |
买入 |
| 09:33:15 |
22.58 |
319 |
4296 |
买入 |
| 09:33:18 |
22.59 |
38 |
4334 |
买入 |
| 09:33:24 |
22.63 |
47 |
4381 |
买入 |
| 09:33:27 |
22.65 |
51 |
4432 |
买入 |
| 09:33:30 |
22.69 |
106 |
4538 |
买入 |
| 09:33:33 |
22.63 |
80 |
4618 |
卖出 |
| 09:33:36 |
22.63 |
7 |
4625 |
卖出 |
| 09:33:39 |
22.63 |
4 |
4629 |
卖出 |
| 09:33:42 |
22.63 |
2 |
4631 |
卖出 |
| 09:33:45 |
22.63 |
15 |
4646 |
卖出 |
| 09:33:48 |
22.67 |
14 |
4660 |
买入 |
| 09:33:51 |
22.58 |
1 |
4661 |
卖出 |
| 09:34:03 |
22.66 |
4 |
4665 |
买入 |
| 09:34:06 |
22.66 |
1 |
4666 |
买入 |
| 09:34:09 |
22.61 |
1 |
4667 |
卖出 |
| 09:34:12 |
22.61 |
1 |
4668 |
卖出 |
| 09:34:18 |
22.66 |
17 |
4685 |
买入 |
| 09:34:24 |
22.58 |
167 |
4852 |
卖出 |
| 09:34:27 |
22.6 |
13 |
4865 |
买入 |
| 09:34:33 |
22.57 |
7 |
4872 |
卖出 |
| 09:34:42 |
22.5 |
1 |
4873 |
卖出 |
| 09:34:45 |
22.57 |
2 |
4875 |
买入 |
| 09:34:48 |
22.55 |
2 |
4877 |
买入 |
| 09:34:51 |
22.57 |
9 |
4886 |
卖出 |
| 09:34:54 |
22.57 |
1 |
4887 |
买入 |
| 09:34:57 |
22.57 |
2 |
4889 |
买入 |
| 09:35:03 |
22.52 |
4 |
4893 |
卖出 |
| 09:35:06 |
22.46 |
164 |
5057 |
卖出 |
| 09:35:09 |
22.46 |
15 |
5072 |
卖出 |
| 09:35:12 |
22.45 |
2 |
5074 |
买入 |
| 09:35:15 |
22.43 |
23 |
5097 |
买入 |
| 09:35:18 |
22.43 |
12 |
5109 |
买入 |
| 09:35:21 |
22.44 |
1 |
5110 |
买入 |
| 09:35:27 |
22.46 |
6 |
5116 |
买入 |
| 09:35:30 |
22.45 |
30 |
5146 |
卖出 |
| 09:35:33 |
22.44 |
5 |
5151 |
卖出 |
| 09:35:36 |
22.48 |
27 |
5178 |
买入 |
| 09:35:45 |
22.47 |
8 |
5186 |
卖出 |
| 09:35:48 |
22.48 |
4 |
5190 |
买入 |
| 09:35:54 |
22.47 |
4 |
5194 |
卖出 |
| 09:35:57 |
22.46 |
23 |
5217 |
卖出 |
| 09:36:00 |
22.46 |
47 |
5264 |
买入 |
| 09:36:06 |
22.46 |
21 |
5285 |
买入 |
| 09:36:09 |
22.46 |
398 |
5683 |
买入 |
| 09:36:12 |
22.41 |
22 |
5705 |
卖出 |
| 09:36:15 |
22.41 |
7 |
5712 |
卖出 |
| 09:36:18 |
22.45 |
19 |
5731 |
买入 |
| 09:36:21 |
22.45 |
19 |
5750 |
买入 |
| 09:36:24 |
22.46 |
2 |
5752 |
买入 |
| 09:36:30 |
22.46 |
23 |
5775 |
买入 |
| 09:36:36 |
22.48 |
116 |
5891 |
买入 |
| 09:36:39 |
22.48 |
10 |
5901 |
买入 |
| 09:36:42 |
22.48 |
62 |
5963 |
买入 |
| 09:36:48 |
22.5 |
1 |
5964 |
买入 |
| 09:36:54 |
22.5 |
21 |
5985 |
买入 |
| 09:36:57 |
22.5 |
1 |
5986 |
卖出 |
| 09:37:00 |
22.49 |
46 |
6032 |
卖出 |
| 09:37:03 |
22.5 |
84 |
6116 |
买入 |
| 09:37:06 |
22.49 |
20 |
6136 |
卖出 |
| 09:37:09 |
22.5 |
59 |
6195 |
买入 |
| 09:37:12 |
22.48 |
3 |
6198 |
卖出 |
| 09:37:18 |
22.5 |
6 |
6204 |
买入 |
| 09:37:21 |
22.5 |
24 |
6228 |
买入 |
| 09:37:27 |
22.49 |
29 |
6257 |
卖出 |
| 09:37:33 |
22.53 |
8 |
6265 |
买入 |
| 09:37:42 |
22.53 |
6 |
6271 |
卖出 |
| 09:37:51 |
22.53 |
1 |
6272 |
卖出 |
| 09:37:54 |
22.55 |
6 |
6278 |
买入 |
| 09:37:57 |
22.53 |
1 |
6279 |
卖出 |
| 09:38:00 |
22.53 |
35 |
6314 |
卖出 |
| 09:38:06 |
22.48 |
213 |
6527 |
卖出 |
| 09:38:09 |
22.52 |
22 |
6549 |
买入 |
| 09:38:12 |
22.52 |
3 |
6552 |
买入 |
| 09:38:18 |
22.45 |
262 |
6814 |
卖出 |
| 09:38:21 |
22.41 |
144 |
6958 |
卖出 |
| 09:38:24 |
22.38 |
189 |
7147 |
卖出 |
| 09:38:27 |
22.36 |
42 |
7189 |
卖出 |
| 09:38:30 |
22.33 |
130 |
7319 |
卖出 |
| 09:38:33 |
22.33 |
7 |
7326 |
买入 |
| 09:38:36 |
22.35 |
4 |
7330 |
买入 |
| 09:38:39 |
22.33 |
5 |
7335 |
卖出 |
| 09:38:42 |
22.35 |
1 |
7336 |
买入 |
| 09:38:48 |
22.36 |
11 |
7347 |
卖出 |
| 09:38:51 |
22.39 |
16 |
7363 |
买入 |
| 09:38:54 |
22.36 |
8 |
7371 |
卖出 |
| 09:38:57 |
22.39 |
2 |
7373 |
买入 |
| 09:39:00 |
22.36 |
23 |
7396 |
卖出 |
| 09:39:03 |
22.38 |
20 |
7416 |
买入 |
| 09:39:09 |
22.36 |
10 |
7426 |
卖出 |
| 09:39:12 |
22.39 |
16 |
7442 |
买入 |
| 09:39:15 |
22.39 |
1 |
7443 |
卖出 |
| 09:39:18 |
22.39 |
161 |
7604 |
买入 |
| 09:39:21 |
22.38 |
1 |
7605 |
卖出 |
| 09:39:24 |
22.39 |
52 |
7657 |
买入 |
| 09:39:27 |
22.39 |
8 |
7665 |
卖出 |
| 09:39:30 |
22.38 |
5 |
7670 |
卖出 |
| 09:39:33 |
22.41 |
11 |
7681 |
买入 |
| 09:39:36 |
22.41 |
2 |
7683 |
买入 |
| 09:39:39 |
22.38 |
10 |
7693 |
卖出 |
| 09:39:42 |
22.41 |
103 |
7796 |
买入 |
| 09:39:45 |
22.41 |
8 |
7804 |
卖出 |
| 09:39:48 |
22.41 |
6 |
7810 |
买入 |
| 09:39:51 |
22.4 |
5 |
7815 |
卖出 |
| 09:39:54 |
22.48 |
95 |
7910 |
买入 |
| 09:40:00 |
22.4 |
17 |
7927 |
卖出 |
| 09:40:03 |
22.42 |
2 |
7929 |
卖出 |
| 09:40:06 |
22.42 |
7 |
7936 |
卖出 |
| 09:40:09 |
22.45 |
11 |
7947 |
买入 |
| 09:40:15 |
22.43 |
1 |
7948 |
卖出 |
| 09:40:18 |
22.42 |
25 |
7973 |
卖出 |
| 09:40:21 |
22.42 |
1 |
7974 |
卖出 |
| 09:40:24 |
22.42 |
11 |
7985 |
卖出 |
| 09:40:27 |
22.41 |
69 |
8054 |
卖出 |
| 09:40:30 |
22.37 |
156 |
8210 |
卖出 |
| 09:40:33 |
22.37 |
41 |
8251 |
卖出 |
| 09:40:36 |
22.35 |
193 |
8444 |
卖出 |
| 09:40:39 |
22.35 |
24 |
8468 |
买入 |
| 09:40:45 |
22.37 |
15 |
8483 |
买入 |
| 09:40:48 |
22.35 |
26 |
8509 |
卖出 |
| 09:40:54 |
22.4 |
20 |
8529 |
买入 |
| 09:41:03 |
22.35 |
55 |
8584 |
卖出 |
| 09:41:06 |
22.4 |
54 |
8638 |
买入 |
| 09:41:09 |
22.4 |
3 |
8641 |
买入 |
| 09:41:12 |
22.4 |
2 |
8643 |
买入 |
| 09:41:15 |
22.4 |
7 |
8650 |
买入 |
| 09:41:18 |
22.4 |
22 |
8672 |
卖出 |
| 09:41:21 |
22.37 |
1 |
8673 |
卖出 |
| 09:41:30 |
22.37 |
41 |
8714 |
卖出 |
| 09:41:33 |
22.41 |
23 |
8737 |
买入 |
| 09:41:36 |
22.39 |
12 |
8749 |
卖出 |
| 09:41:39 |
22.37 |
10 |
8759 |
卖出 |
| 09:41:42 |
22.36 |
150 |
8909 |
卖出 |
| 09:41:45 |
22.36 |
18 |
8927 |
卖出 |
| 09:41:48 |
22.36 |
3 |
8930 |
买入 |
| 09:41:51 |
22.35 |
143 |
9073 |
卖出 |
| 09:41:54 |
22.34 |
66 |
9139 |
卖出 |
| 09:41:57 |
22.34 |
219 |
9358 |
买入 |
| 09:42:00 |
22.32 |
26 |
9384 |
卖出 |
| 09:42:03 |
22.32 |
87 |
9471 |
卖出 |
| 09:42:06 |
22.3 |
89 |
9560 |
卖出 |
| 09:42:09 |
22.3 |
14 |
9574 |
卖出 |
| 09:42:12 |
22.3 |
30 |
9604 |
卖出 |
| 09:42:15 |
22.31 |
7 |
9611 |
买入 |
| 09:42:18 |
22.31 |
15 |
9626 |
买入 |
| 09:42:21 |
22.31 |
4 |
9630 |
卖出 |
| 09:42:24 |
22.31 |
6 |
9636 |
卖出 |
| 09:42:27 |
22.3 |
148 |
9784 |
卖出 |
| 09:42:30 |
22.31 |
50 |
9834 |
卖出 |
| 09:42:33 |
22.31 |
34 |
9868 |
买入 |
| 09:42:36 |
22.31 |
151 |
10019 |
卖出 |
| 09:42:39 |
22.33 |
1 |
10020 |
买入 |
| 09:42:42 |
22.33 |
59 |
10079 |
卖出 |
| 09:42:45 |
22.31 |
13 |
10092 |
卖出 |
| 09:42:48 |
22.33 |
7 |
10099 |
买入 |
| 09:42:51 |
22.31 |
116 |
10215 |
卖出 |
| 09:42:54 |
22.38 |
36 |
10251 |
买入 |
| 09:43:06 |
22.38 |
2 |
10253 |
买入 |
| 09:43:12 |
22.37 |
3 |
10256 |
买入 |
| 09:43:15 |
22.37 |
23 |
10279 |
买入 |
| 09:43:24 |
22.34 |
28 |
10307 |
卖出 |
| 09:43:27 |
22.34 |
3 |
10310 |
卖出 |
| 09:43:30 |
22.33 |
13 |
10323 |
卖出 |
| 09:43:36 |
22.34 |
12 |
10335 |
买入 |
| 09:43:39 |
22.33 |
20 |
10355 |
卖出 |
| 09:43:45 |
22.38 |
4 |
10359 |
买入 |
| 09:43:48 |
22.34 |
5 |
10364 |
卖出 |
| 09:43:51 |
22.34 |
10 |
10374 |
卖出 |
| 09:44:00 |
22.37 |
3 |
10377 |
买入 |
| 09:44:03 |
22.37 |
1 |
10378 |
买入 |
| 09:44:06 |
22.38 |
35 |
10413 |
买入 |
| 09:44:09 |
22.37 |
10 |
10423 |
卖出 |
| 09:44:12 |
22.39 |
2 |
10425 |
买入 |
| 09:44:15 |
22.41 |
134 |
10559 |
买入 |
| 09:44:18 |
22.42 |
129 |
10688 |
买入 |
| 09:44:21 |
22.42 |
21 |
10709 |
卖出 |
| 09:44:24 |
22.42 |
10 |
10719 |
卖出 |
| 09:44:30 |
22.42 |
3 |
10722 |
卖出 |
| 09:44:33 |
22.42 |
1 |
10723 |
卖出 |
| 09:44:36 |
22.42 |
4 |
10727 |
卖出 |
| 09:44:39 |
22.42 |
5 |
10732 |
卖出 |
| 09:44:42 |
22.47 |
3 |
10735 |
买入 |
| 09:44:45 |
22.42 |
1 |
10736 |
卖出 |
| 09:44:51 |
22.42 |
2 |
10738 |
卖出 |
| 09:44:54 |
22.42 |
7 |
10745 |
卖出 |
| 09:44:57 |
22.42 |
12 |
10757 |
买入 |
| 09:45:03 |
22.45 |
3 |
10760 |
卖出 |
| 09:45:09 |
22.42 |
1 |
10761 |
卖出 |
| 09:45:12 |
22.42 |
12 |
10773 |
卖出 |
| 09:45:15 |
22.44 |
25 |
10798 |
买入 |
| 09:45:27 |
22.42 |
3 |
10801 |
卖出 |
| 09:45:30 |
22.41 |
1 |
10802 |
卖出 |
| 09:45:33 |
22.41 |
14 |
10816 |
卖出 |
| 09:45:36 |
22.41 |
9 |
10825 |
卖出 |
| 09:45:39 |
22.43 |
1 |
10826 |
买入 |
| 09:45:42 |
22.41 |
20 |
10846 |
卖出 |
| 09:45:45 |
22.39 |
164 |
11010 |
卖出 |
| 09:45:48 |
22.37 |
76 |
11086 |
卖出 |
| 09:45:51 |
22.37 |
1 |
11087 |
卖出 |
| 09:45:57 |
22.39 |
9 |
11096 |
买入 |
| 09:46:00 |
22.39 |
7 |
11103 |
买入 |
| 09:46:03 |
22.39 |
24 |
11127 |
买入 |
| 09:46:06 |
22.39 |
1 |
11128 |
买入 |
| 09:46:09 |
22.39 |
5 |
11133 |
买入 |
| 09:46:12 |
22.39 |
17 |
11150 |
买入 |
| 09:46:15 |
22.39 |
13 |
11163 |
买入 |
| 09:46:18 |
22.41 |
91 |
11254 |
买入 |
| 09:46:21 |
22.4 |
1 |
11255 |
卖出 |
| 09:46:36 |
22.42 |
1 |
11256 |
卖出 |
| 09:46:51 |
22.4 |
100 |
11356 |
卖出 |
| 09:46:54 |
22.39 |
6 |
11362 |
卖出 |
| 09:46:57 |
22.42 |
5 |
11367 |
买入 |
| 09:47:06 |
22.42 |
1 |
11368 |
买入 |
| 09:47:09 |
22.39 |
64 |
11432 |
卖出 |
| 09:47:12 |
22.42 |
9 |
11441 |
买入 |
| 09:47:15 |
22.39 |
6 |
11447 |
卖出 |