电声股份[300805]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.43 |
6 |
6 |
集合竞价 |
| 09:15:12 |
10.04 |
526 |
526 |
集合竞价 |
| 09:15:30 |
10.04 |
526 |
526 |
集合竞价 |
| 09:15:48 |
10.04 |
526 |
526 |
集合竞价 |
| 09:16:06 |
10.04 |
555 |
555 |
集合竞价 |
| 09:16:15 |
10.04 |
526 |
526 |
集合竞价 |
| 09:16:24 |
10.04 |
526 |
526 |
集合竞价 |
| 09:16:51 |
10.04 |
526 |
526 |
集合竞价 |
| 09:17:09 |
10.04 |
526 |
526 |
集合竞价 |
| 09:17:27 |
10.04 |
526 |
526 |
集合竞价 |
| 09:17:36 |
10.04 |
526 |
526 |
集合竞价 |
| 09:17:54 |
10.04 |
526 |
526 |
集合竞价 |
| 09:18:03 |
10.04 |
526 |
526 |
集合竞价 |
| 09:18:12 |
10.04 |
526 |
526 |
集合竞价 |
| 09:18:21 |
10.04 |
526 |
526 |
集合竞价 |
| 09:18:30 |
10.04 |
526 |
526 |
集合竞价 |
| 09:18:48 |
10.04 |
526 |
526 |
集合竞价 |
| 09:19:42 |
9.45 |
6 |
6 |
集合竞价 |
| 09:20:21 |
9.45 |
6 |
6 |
集合竞价 |
| 09:20:48 |
9.51 |
16 |
16 |
集合竞价 |
| 09:22:18 |
9.51 |
16 |
16 |
集合竞价 |
| 09:22:27 |
9.51 |
16 |
16 |
集合竞价 |
| 09:23:30 |
9.51 |
21 |
21 |
集合竞价 |
| 09:23:39 |
9.51 |
22 |
22 |
集合竞价 |
| 09:23:48 |
9.51 |
22 |
22 |
集合竞价 |
| 09:23:57 |
9.51 |
22 |
22 |
集合竞价 |
| 09:24:15 |
9.51 |
22 |
22 |
集合竞价 |
| 09:24:24 |
9.52 |
22 |
22 |
集合竞价 |
| 09:24:51 |
9.53 |
22 |
22 |
集合竞价 |
| 09:25:00 |
9.66 |
30 |
30 |
集合竞价 |
| 09:25:03 |
9.66 |
35 |
65 |
卖出 |
| 09:30:03 |
9.58 |
11 |
76 |
卖出 |
| 09:30:06 |
9.65 |
10 |
86 |
买入 |
| 09:30:09 |
9.58 |
16 |
102 |
卖出 |
| 09:30:12 |
9.58 |
1 |
103 |
买入 |
| 09:30:15 |
9.57 |
62 |
165 |
卖出 |
| 09:30:18 |
9.53 |
20 |
185 |
卖出 |
| 09:30:21 |
9.53 |
122 |
307 |
卖出 |
| 09:30:24 |
9.53 |
38 |
345 |
买入 |
| 09:30:27 |
9.5 |
67 |
412 |
卖出 |
| 09:30:30 |
9.5 |
52 |
464 |
买入 |
| 09:30:33 |
9.51 |
96 |
560 |
买入 |
| 09:30:36 |
9.51 |
44 |
604 |
买入 |
| 09:30:39 |
9.53 |
16 |
620 |
买入 |
| 09:30:42 |
9.53 |
32 |
652 |
买入 |
| 09:30:45 |
9.53 |
13 |
665 |
买入 |
| 09:30:48 |
9.53 |
8 |
673 |
买入 |
| 09:30:54 |
9.57 |
6 |
679 |
买入 |
| 09:30:57 |
9.56 |
4 |
683 |
卖出 |
| 09:31:00 |
9.55 |
17 |
700 |
卖出 |
| 09:31:03 |
9.54 |
5 |
705 |
卖出 |
| 09:31:06 |
9.54 |
1 |
706 |
卖出 |
| 09:31:09 |
9.53 |
20 |
726 |
卖出 |
| 09:31:12 |
9.54 |
1 |
727 |
买入 |
| 09:31:15 |
9.52 |
13 |
740 |
卖出 |
| 09:31:18 |
9.54 |
88 |
828 |
买入 |
| 09:31:24 |
9.54 |
3 |
831 |
卖出 |
| 09:31:27 |
9.54 |
1 |
832 |
卖出 |
| 09:31:30 |
9.57 |
217 |
1049 |
买入 |
| 09:31:33 |
9.58 |
49 |
1098 |
买入 |
| 09:31:36 |
9.57 |
1 |
1099 |
卖出 |
| 09:31:39 |
9.57 |
35 |
1134 |
卖出 |
| 09:31:42 |
9.58 |
31 |
1165 |
买入 |
| 09:31:45 |
9.58 |
4 |
1169 |
卖出 |
| 09:31:48 |
9.58 |
2 |
1171 |
卖出 |
| 09:31:51 |
9.59 |
7 |
1178 |
买入 |
| 09:31:54 |
9.59 |
14 |
1192 |
买入 |
| 09:31:57 |
9.58 |
6 |
1198 |
卖出 |
| 09:32:00 |
9.58 |
57 |
1255 |
卖出 |
| 09:32:03 |
9.57 |
16 |
1271 |
卖出 |
| 09:32:06 |
9.56 |
50 |
1321 |
卖出 |
| 09:32:09 |
9.57 |
68 |
1389 |
买入 |
| 09:32:12 |
9.56 |
79 |
1468 |
卖出 |
| 09:32:15 |
9.57 |
125 |
1593 |
买入 |
| 09:32:18 |
9.57 |
19 |
1612 |
买入 |
| 09:32:21 |
9.57 |
7 |
1619 |
买入 |
| 09:32:24 |
9.56 |
22 |
1641 |
卖出 |
| 09:32:27 |
9.58 |
22 |
1663 |
买入 |
| 09:32:30 |
9.59 |
9 |
1672 |
买入 |
| 09:32:33 |
9.59 |
2 |
1674 |
卖出 |
| 09:32:36 |
9.57 |
11 |
1685 |
卖出 |
| 09:32:39 |
9.59 |
2 |
1687 |
买入 |
| 09:32:42 |
9.57 |
5 |
1692 |
卖出 |
| 09:32:45 |
9.57 |
4 |
1696 |
卖出 |
| 09:32:48 |
9.59 |
8 |
1704 |
买入 |
| 09:32:51 |
9.58 |
9 |
1713 |
卖出 |
| 09:32:54 |
9.58 |
1 |
1714 |
卖出 |
| 09:32:57 |
9.58 |
1 |
1715 |
卖出 |
| 09:33:03 |
9.58 |
12 |
1727 |
卖出 |
| 09:33:06 |
9.58 |
3 |
1730 |
卖出 |
| 09:33:12 |
9.63 |
70 |
1800 |
买入 |
| 09:33:15 |
9.63 |
40 |
1840 |
买入 |
| 09:33:18 |
9.63 |
2 |
1842 |
买入 |
| 09:33:30 |
9.62 |
10 |
1852 |
卖出 |
| 09:33:45 |
9.62 |
15 |
1867 |
买入 |
| 09:33:48 |
9.61 |
156 |
2023 |
卖出 |
| 09:33:51 |
9.61 |
15 |
2038 |
卖出 |
| 09:33:54 |
9.61 |
9 |
2047 |
买入 |
| 09:34:03 |
9.6 |
11 |
2058 |
卖出 |
| 09:34:06 |
9.59 |
86 |
2144 |
卖出 |
| 09:34:09 |
9.59 |
1 |
2145 |
买入 |
| 09:34:21 |
9.59 |
39 |
2184 |
卖出 |
| 09:34:24 |
9.59 |
34 |
2218 |
卖出 |
| 09:34:36 |
9.58 |
15 |
2233 |
买入 |
| 09:34:42 |
9.57 |
4 |
2237 |
卖出 |
| 09:34:45 |
9.57 |
4 |
2241 |
卖出 |
| 09:34:48 |
9.57 |
4 |
2245 |
卖出 |
| 09:34:51 |
9.57 |
6 |
2251 |
卖出 |
| 09:34:54 |
9.57 |
5 |
2256 |
卖出 |
| 09:35:06 |
9.55 |
40 |
2296 |
卖出 |
| 09:35:09 |
9.55 |
30 |
2326 |
买入 |
| 09:35:12 |
9.55 |
4 |
2330 |
买入 |
| 09:35:15 |
9.55 |
151 |
2481 |
买入 |
| 09:35:18 |
9.53 |
20 |
2501 |
卖出 |
| 09:35:21 |
9.52 |
9 |
2510 |
卖出 |
| 09:35:27 |
9.52 |
53 |
2563 |
卖出 |
| 09:35:30 |
9.51 |
228 |
2791 |
卖出 |
| 09:35:33 |
9.53 |
100 |
2891 |
买入 |
| 09:35:36 |
9.54 |
83 |
2974 |
买入 |
| 09:35:39 |
9.54 |
78 |
3052 |
买入 |
| 09:35:42 |
9.54 |
4 |
3056 |
买入 |
| 09:35:45 |
9.55 |
4 |
3060 |
买入 |
| 09:35:48 |
9.54 |
3 |
3063 |
卖出 |
| 09:35:51 |
9.54 |
5 |
3068 |
买入 |
| 09:35:54 |
9.54 |
56 |
3124 |
卖出 |
| 09:35:57 |
9.54 |
4 |
3128 |
卖出 |
| 09:36:00 |
9.55 |
31 |
3159 |
卖出 |
| 09:36:03 |
9.55 |
2 |
3161 |
卖出 |
| 09:36:06 |
9.55 |
1 |
3162 |
买入 |
| 09:36:09 |
9.56 |
6 |
3168 |
买入 |
| 09:36:12 |
9.55 |
36 |
3204 |
卖出 |
| 09:36:21 |
9.56 |
4 |
3208 |
卖出 |
| 09:36:27 |
9.57 |
2 |
3210 |
卖出 |
| 09:36:36 |
9.6 |
7 |
3217 |
买入 |
| 09:36:39 |
9.57 |
12 |
3229 |
卖出 |
| 09:36:45 |
9.58 |
43 |
3272 |
买入 |
| 09:36:48 |
9.58 |
149 |
3421 |
卖出 |
| 09:36:54 |
9.57 |
8 |
3429 |
买入 |
| 09:36:57 |
9.57 |
92 |
3521 |
买入 |
| 09:37:03 |
9.56 |
53 |
3574 |
卖出 |
| 09:37:06 |
9.57 |
105 |
3679 |
买入 |
| 09:37:09 |
9.59 |
103 |
3782 |
买入 |
| 09:37:12 |
9.6 |
278 |
4060 |
买入 |
| 09:37:15 |
9.6 |
2 |
4062 |
买入 |
| 09:37:18 |
9.61 |
125 |
4187 |
买入 |
| 09:37:21 |
9.62 |
25 |
4212 |
买入 |
| 09:37:24 |
9.65 |
202 |
4414 |
买入 |
| 09:37:27 |
9.65 |
3 |
4417 |
卖出 |
| 09:37:30 |
9.66 |
19 |
4436 |
买入 |
| 09:37:33 |
9.65 |
2 |
4438 |
卖出 |
| 09:37:36 |
9.64 |
107 |
4545 |
卖出 |
| 09:37:42 |
9.64 |
6 |
4551 |
卖出 |
| 09:37:48 |
9.68 |
517 |
5068 |
买入 |
| 09:37:51 |
9.65 |
24 |
5092 |
卖出 |
| 09:38:03 |
9.68 |
103 |
5195 |
买入 |
| 09:38:09 |
9.68 |
2 |
5197 |
买入 |
| 09:38:12 |
9.62 |
33 |
5230 |
卖出 |
| 09:38:15 |
9.62 |
29 |
5259 |
卖出 |
| 09:38:21 |
9.63 |
46 |
5305 |
买入 |
| 09:38:27 |
9.61 |
14 |
5319 |
卖出 |
| 09:38:30 |
9.61 |
5 |
5324 |
买入 |
| 09:38:33 |
9.61 |
16 |
5340 |
买入 |
| 09:38:39 |
9.61 |
258 |
5598 |
卖出 |
| 09:38:45 |
9.61 |
22 |
5620 |
卖出 |
| 09:38:48 |
9.61 |
114 |
5734 |
买入 |
| 09:38:54 |
9.6 |
1817 |
7551 |
卖出 |
| 09:38:57 |
9.59 |
23 |
7574 |
卖出 |
| 09:39:12 |
9.57 |
2 |
7576 |
卖出 |
| 09:39:15 |
9.57 |
3 |
7579 |
卖出 |
| 09:39:27 |
9.57 |
2 |
7581 |
卖出 |
| 09:39:33 |
9.57 |
5 |
7586 |
卖出 |
| 09:39:36 |
9.59 |
6 |
7592 |
买入 |
| 09:39:39 |
9.59 |
26 |
7618 |
买入 |
| 09:39:42 |
9.6 |
1 |
7619 |
买入 |
| 09:39:45 |
9.59 |
4 |
7623 |
卖出 |
| 09:39:48 |
9.59 |
1 |
7624 |
卖出 |
| 09:40:06 |
9.59 |
10 |
7634 |
卖出 |
| 09:40:12 |
9.59 |
17 |
7651 |
卖出 |
| 09:40:15 |
9.59 |
96 |
7747 |
卖出 |
| 09:40:18 |
9.59 |
2 |
7749 |
卖出 |
| 09:40:30 |
9.58 |
4 |
7753 |
买入 |
| 09:40:33 |
9.56 |
30 |
7783 |
卖出 |
| 09:40:36 |
9.57 |
4 |
7787 |
卖出 |
| 09:40:39 |
9.54 |
71 |
7858 |
卖出 |
| 09:40:42 |
9.58 |
30 |
7888 |
买入 |
| 09:40:45 |
9.57 |
13 |
7901 |
卖出 |
| 09:40:48 |
9.56 |
1 |
7902 |
卖出 |
| 09:40:51 |
9.53 |
709 |
8611 |
卖出 |
| 09:40:57 |
9.53 |
4 |
8615 |
卖出 |
| 09:41:03 |
9.55 |
1 |
8616 |
买入 |
| 09:41:12 |
9.55 |
1 |
8617 |
卖出 |
| 09:41:15 |
9.55 |
5 |
8622 |
卖出 |
| 09:41:18 |
9.53 |
139 |
8761 |
卖出 |
| 09:41:21 |
9.55 |
7 |
8768 |
买入 |
| 09:41:24 |
9.55 |
12 |
8780 |
卖出 |
| 09:41:27 |
9.54 |
4 |
8784 |
卖出 |
| 09:41:30 |
9.54 |
2 |
8786 |
卖出 |
| 09:41:33 |
9.55 |
21 |
8807 |
买入 |
| 09:41:36 |
9.55 |
1 |
8808 |
买入 |
| 09:41:39 |
9.55 |
3 |
8811 |
买入 |
| 09:41:45 |
9.54 |
1 |
8812 |
卖出 |
| 09:41:48 |
9.54 |
1 |
8813 |
卖出 |
| 09:42:03 |
9.54 |
24 |
8837 |
卖出 |
| 09:42:12 |
9.53 |
2 |
8839 |
卖出 |
| 09:42:15 |
9.53 |
4 |
8843 |
卖出 |
| 09:42:18 |
9.53 |
21 |
8864 |
卖出 |
| 09:42:21 |
9.52 |
1 |
8865 |
卖出 |
| 09:42:24 |
9.52 |
1 |
8866 |
卖出 |
| 09:42:30 |
9.52 |
8 |
8874 |
卖出 |
| 09:42:48 |
9.52 |
37 |
8911 |
卖出 |
| 09:42:51 |
9.52 |
3 |
8914 |
卖出 |
| 09:42:57 |
9.52 |
36 |
8950 |
买入 |
| 09:43:00 |
9.52 |
9 |
8959 |
买入 |
| 09:43:09 |
9.52 |
3 |
8962 |
买入 |
| 09:43:12 |
9.51 |
1 |
8963 |
卖出 |
| 09:43:18 |
9.52 |
5 |
8968 |
买入 |
| 09:43:21 |
9.52 |
8 |
8976 |
买入 |
| 09:43:33 |
9.53 |
14 |
8990 |
买入 |
| 09:43:36 |
9.52 |
8 |
8998 |
卖出 |
| 09:43:39 |
9.52 |
28 |
9026 |
卖出 |
| 09:43:42 |
9.53 |
23 |
9049 |
买入 |
| 09:43:48 |
9.53 |
17 |
9066 |
卖出 |
| 09:43:54 |
9.53 |
1 |
9067 |
买入 |
| 09:44:00 |
9.53 |
2 |
9069 |
买入 |
| 09:44:03 |
9.52 |
1 |
9070 |
卖出 |
| 09:44:06 |
9.54 |
41 |
9111 |
买入 |
| 09:44:09 |
9.54 |
18 |
9129 |
买入 |
| 09:44:12 |
9.54 |
11 |
9140 |
买入 |
| 09:44:15 |
9.55 |
40 |
9180 |
买入 |
| 09:44:18 |
9.54 |
14 |
9194 |
卖出 |
| 09:44:21 |
9.55 |
19 |
9213 |
买入 |
| 09:44:24 |
9.54 |
8 |
9221 |
卖出 |
| 09:44:36 |
9.55 |
44 |
9265 |
买入 |
| 09:44:39 |
9.54 |
7 |
9272 |
卖出 |
| 09:44:42 |
9.54 |
8 |
9280 |
买入 |
| 09:44:45 |
9.54 |
4 |
9284 |
买入 |
| 09:44:51 |
9.54 |
3 |
9287 |
买入 |
| 09:44:54 |
9.54 |
1 |
9288 |
卖出 |
| 09:44:57 |
9.54 |
11 |
9299 |
卖出 |
| 09:45:00 |
9.54 |
9 |
9308 |
卖出 |
| 09:45:03 |
9.58 |
33 |
9341 |
买入 |
| 09:45:09 |
9.6 |
30 |
9371 |
买入 |
| 09:45:12 |
9.58 |
55 |
9426 |
卖出 |
| 09:45:15 |
9.65 |
109 |
9535 |
买入 |
| 09:45:30 |
9.59 |
17 |
9552 |
卖出 |
| 09:45:33 |
9.61 |
2 |
9554 |
买入 |
| 09:45:36 |
9.59 |
3 |
9557 |
卖出 |
| 09:45:39 |
9.59 |
34 |
9591 |
卖出 |
| 09:45:42 |
9.59 |
48 |
9639 |
卖出 |
| 09:45:45 |
9.59 |
1 |
9640 |
买入 |
| 09:45:54 |
9.62 |
2 |
9642 |
买入 |
| 09:46:15 |
9.57 |
30 |
9672 |
卖出 |
| 09:46:21 |
9.57 |
1 |
9673 |
卖出 |
| 09:46:33 |
9.57 |
7 |
9680 |
卖出 |
| 09:46:39 |
9.57 |
5 |
9685 |
卖出 |
| 09:46:45 |
9.62 |
9 |
9694 |
买入 |
| 09:46:48 |
9.57 |
38 |
9732 |
卖出 |
| 09:46:54 |
9.57 |
4 |
9736 |
卖出 |
| 09:47:03 |
9.57 |
1 |
9737 |
卖出 |
| 09:47:09 |
9.6 |
2 |
9739 |
买入 |
| 09:47:12 |
9.6 |
1 |
9740 |
买入 |
| 09:47:15 |
9.6 |
3 |
9743 |
买入 |
| 09:47:18 |
9.62 |
200 |
9943 |
买入 |
| 09:47:24 |
9.61 |
17 |
9960 |
卖出 |
| 09:47:30 |
9.62 |
3 |
9963 |
买入 |
| 09:47:42 |
9.62 |
6 |
9969 |
买入 |
| 09:47:48 |
9.63 |
2 |
9971 |
买入 |
| 09:48:03 |
9.61 |
2 |
9973 |
卖出 |
| 09:48:06 |
9.61 |
43 |
10016 |
卖出 |
| 09:48:09 |
9.61 |
12 |
10028 |
卖出 |
| 09:48:12 |
9.59 |
10 |
10038 |
卖出 |
| 09:48:15 |
9.6 |
5 |
10043 |
买入 |
| 09:48:18 |
9.6 |
2 |
10045 |
买入 |
| 09:48:21 |
9.59 |
5 |
10050 |
卖出 |
| 09:48:24 |
9.59 |
2 |
10052 |
卖出 |
| 09:48:27 |
9.59 |
18 |
10070 |
买入 |
| 09:48:30 |
9.59 |
8 |
10078 |
买入 |
| 09:49:09 |
9.59 |
39 |
10117 |
买入 |
| 09:49:12 |
9.59 |
6 |
10123 |
买入 |
| 09:49:15 |
9.59 |
29 |
10152 |
买入 |
| 09:49:18 |
9.59 |
14 |
10166 |
买入 |
| 09:49:21 |
9.58 |
59 |
10225 |
卖出 |
| 09:49:24 |
9.59 |
14 |
10239 |
买入 |
| 09:49:30 |
9.61 |
8 |
10247 |
买入 |
| 09:49:36 |
9.59 |
3 |
10250 |
卖出 |
| 09:49:45 |
9.62 |
27 |
10277 |
买入 |
| 09:49:48 |
9.59 |
1 |
10278 |
卖出 |
| 09:50:09 |
9.59 |
5 |
10283 |
卖出 |
| 09:50:21 |
9.6 |
9 |
10292 |
卖出 |
| 09:50:24 |
9.59 |
4 |
10296 |
卖出 |
| 09:50:27 |
9.59 |
8 |
10304 |
卖出 |
| 09:50:30 |
9.59 |
1 |
10305 |
卖出 |
| 09:50:33 |
9.59 |
2 |
10307 |
卖出 |
| 09:50:36 |
9.59 |
2 |
10309 |
卖出 |
| 09:50:57 |
9.58 |
2 |
10311 |
卖出 |
| 09:51:12 |
9.58 |
2 |
10313 |
卖出 |
| 09:51:15 |
9.58 |
16 |
10329 |
卖出 |
| 09:51:18 |
9.58 |
34 |
10363 |
卖出 |
| 09:51:33 |
9.58 |
4 |
10367 |
卖出 |
| 09:51:39 |
9.58 |
9 |
10376 |
卖出 |