东方通信[600776]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
10.04 |
5 |
5 |
集合竞价 |
| 09:16:52 |
10.04 |
15 |
15 |
集合竞价 |
| 09:20:04 |
10.04 |
15 |
15 |
集合竞价 |
| 09:21:13 |
10.04 |
18 |
18 |
集合竞价 |
| 09:21:34 |
10.04 |
20 |
20 |
集合竞价 |
| 09:22:19 |
10.04 |
23 |
23 |
集合竞价 |
| 09:22:22 |
10.04 |
23 |
23 |
集合竞价 |
| 09:22:40 |
10.04 |
28 |
28 |
集合竞价 |
| 09:22:55 |
10.04 |
28 |
28 |
集合竞价 |
| 09:23:01 |
10.03 |
28 |
28 |
集合竞价 |
| 09:23:07 |
10.03 |
28 |
28 |
集合竞价 |
| 09:23:10 |
10.03 |
28 |
28 |
集合竞价 |
| 09:23:16 |
10 |
28 |
28 |
集合竞价 |
| 09:23:40 |
10 |
28 |
28 |
集合竞价 |
| 09:23:58 |
10 |
28 |
28 |
集合竞价 |
| 09:24:04 |
10 |
30 |
30 |
集合竞价 |
| 09:24:07 |
10 |
30 |
30 |
集合竞价 |
| 09:24:10 |
9.99 |
30 |
30 |
集合竞价 |
| 09:24:25 |
9.99 |
33 |
33 |
集合竞价 |
| 09:24:28 |
9.98 |
48 |
48 |
集合竞价 |
| 09:24:31 |
9.98 |
52 |
52 |
集合竞价 |
| 09:24:52 |
9.98 |
82 |
82 |
集合竞价 |
| 09:24:55 |
9.98 |
85 |
85 |
集合竞价 |
| 09:24:58 |
9.98 |
85 |
85 |
集合竞价 |
| 09:25:01 |
9.98 |
85 |
85 |
集合竞价 |
| 09:25:04 |
9.98 |
85 |
170 |
买入 |
| 09:30:01 |
9.97 |
10 |
180 |
卖出 |
| 09:30:04 |
9.95 |
69 |
249 |
卖出 |
| 09:30:07 |
9.94 |
78 |
327 |
卖出 |
| 09:30:10 |
9.92 |
196 |
523 |
卖出 |
| 09:30:13 |
9.93 |
62 |
585 |
买入 |
| 09:30:16 |
9.91 |
391 |
976 |
卖出 |
| 09:30:19 |
9.92 |
94 |
1070 |
买入 |
| 09:30:22 |
9.94 |
36 |
1106 |
买入 |
| 09:30:25 |
9.95 |
158 |
1264 |
买入 |
| 09:30:28 |
9.97 |
76 |
1340 |
买入 |
| 09:30:31 |
9.97 |
76 |
1416 |
买入 |
| 09:30:34 |
9.96 |
11 |
1427 |
卖出 |
| 09:30:37 |
9.97 |
79 |
1506 |
买入 |
| 09:30:40 |
9.97 |
72 |
1578 |
买入 |
| 09:30:43 |
9.97 |
16 |
1594 |
买入 |
| 09:30:46 |
9.97 |
93 |
1687 |
买入 |
| 09:30:49 |
9.97 |
72 |
1759 |
买入 |
| 09:30:52 |
9.97 |
123 |
1882 |
买入 |
| 09:30:55 |
9.97 |
29 |
1911 |
买入 |
| 09:30:58 |
9.97 |
94 |
2005 |
买入 |
| 09:31:01 |
9.97 |
53 |
2058 |
卖出 |
| 09:31:04 |
9.97 |
48 |
2106 |
买入 |
| 09:31:07 |
9.98 |
69 |
2175 |
买入 |
| 09:31:10 |
9.96 |
23 |
2198 |
卖出 |
| 09:31:13 |
9.98 |
28 |
2226 |
买入 |
| 09:31:16 |
9.97 |
50 |
2276 |
卖出 |
| 09:31:19 |
9.99 |
205 |
2481 |
买入 |
| 09:31:22 |
9.98 |
26 |
2507 |
卖出 |
| 09:31:25 |
9.99 |
10 |
2517 |
买入 |
| 09:31:28 |
10 |
30 |
2547 |
买入 |
| 09:31:31 |
10 |
5 |
2552 |
买入 |
| 09:31:34 |
10 |
30 |
2582 |
买入 |
| 09:31:37 |
9.99 |
3 |
2585 |
卖出 |
| 09:31:40 |
9.99 |
13 |
2598 |
买入 |
| 09:31:43 |
9.98 |
17 |
2615 |
卖出 |
| 09:31:46 |
9.96 |
401 |
3016 |
卖出 |
| 09:31:49 |
9.98 |
17 |
3033 |
买入 |
| 09:31:52 |
9.98 |
4 |
3037 |
卖出 |
| 09:31:55 |
9.98 |
7 |
3044 |
买入 |
| 09:31:58 |
10 |
8 |
3052 |
买入 |
| 09:32:01 |
9.98 |
74 |
3126 |
卖出 |
| 09:32:04 |
10.03 |
63 |
3189 |
买入 |
| 09:32:07 |
10.03 |
58 |
3247 |
买入 |
| 09:32:10 |
9.99 |
30 |
3277 |
卖出 |
| 09:32:13 |
10.02 |
20 |
3297 |
买入 |
| 09:32:16 |
10.03 |
7 |
3304 |
买入 |
| 09:32:19 |
10.02 |
12 |
3316 |
卖出 |
| 09:32:22 |
10.02 |
25 |
3341 |
卖出 |
| 09:32:25 |
10.03 |
18 |
3359 |
买入 |
| 09:32:28 |
10.03 |
35 |
3394 |
买入 |
| 09:32:31 |
10.01 |
12 |
3406 |
卖出 |
| 09:32:34 |
10.01 |
9 |
3415 |
买入 |
| 09:32:37 |
10.01 |
6 |
3421 |
卖出 |
| 09:32:40 |
10.02 |
12 |
3433 |
买入 |
| 09:32:43 |
10.01 |
4 |
3437 |
卖出 |
| 09:32:46 |
10 |
12 |
3449 |
卖出 |
| 09:32:49 |
10 |
11 |
3460 |
卖出 |
| 09:32:52 |
10 |
2 |
3462 |
卖出 |
| 09:32:55 |
10 |
14 |
3476 |
卖出 |
| 09:32:58 |
10.01 |
1 |
3477 |
买入 |
| 09:33:01 |
10.01 |
7 |
3484 |
买入 |
| 09:33:04 |
10.02 |
9 |
3493 |
买入 |
| 09:33:07 |
10.02 |
30 |
3523 |
买入 |
| 09:33:10 |
10.02 |
63 |
3586 |
买入 |
| 09:33:13 |
10.02 |
95 |
3681 |
买入 |
| 09:33:16 |
10.01 |
590 |
4271 |
卖出 |
| 09:33:19 |
10.03 |
4 |
4275 |
买入 |
| 09:33:22 |
10.04 |
13 |
4288 |
买入 |
| 09:33:25 |
10.04 |
4 |
4292 |
买入 |
| 09:33:28 |
10.04 |
9 |
4301 |
买入 |
| 09:33:31 |
10.04 |
8 |
4309 |
买入 |
| 09:33:34 |
10.05 |
6 |
4315 |
买入 |
| 09:33:37 |
10.02 |
51 |
4366 |
卖出 |
| 09:33:40 |
10.04 |
18 |
4384 |
买入 |
| 09:33:43 |
10.05 |
37 |
4421 |
买入 |
| 09:33:46 |
10.05 |
37 |
4458 |
买入 |
| 09:33:49 |
10.02 |
55 |
4513 |
卖出 |
| 09:33:52 |
10.06 |
2 |
4515 |
买入 |
| 09:33:55 |
10.05 |
9 |
4524 |
卖出 |
| 09:33:58 |
10.05 |
7 |
4531 |
买入 |
| 09:34:01 |
10.05 |
11 |
4542 |
买入 |
| 09:34:04 |
10.05 |
90 |
4632 |
买入 |
| 09:34:07 |
10.05 |
56 |
4688 |
买入 |
| 09:34:10 |
10.06 |
31 |
4719 |
买入 |
| 09:34:13 |
10.04 |
23 |
4742 |
卖出 |
| 09:34:16 |
10.07 |
3 |
4745 |
买入 |
| 09:34:19 |
10.07 |
2 |
4747 |
买入 |
| 09:34:22 |
10.06 |
37 |
4784 |
卖出 |
| 09:34:25 |
10.07 |
10 |
4794 |
买入 |
| 09:34:28 |
10.06 |
3 |
4797 |
卖出 |
| 09:34:31 |
10.07 |
6 |
4803 |
买入 |
| 09:34:34 |
10.07 |
89 |
4892 |
买入 |
| 09:34:37 |
10.05 |
148 |
5040 |
卖出 |
| 09:34:40 |
10.07 |
43 |
5083 |
买入 |
| 09:34:43 |
10.06 |
42 |
5125 |
买入 |
| 09:34:46 |
10.07 |
8 |
5133 |
买入 |
| 09:34:49 |
10.06 |
35 |
5168 |
卖出 |
| 09:34:52 |
10.06 |
33 |
5201 |
卖出 |
| 09:34:55 |
10.06 |
24 |
5225 |
卖出 |
| 09:34:58 |
10.05 |
30 |
5255 |
卖出 |
| 09:35:01 |
10.04 |
30 |
5285 |
卖出 |
| 09:35:04 |
10.02 |
9 |
5294 |
卖出 |
| 09:35:07 |
10.03 |
53 |
5347 |
买入 |
| 09:35:10 |
10.03 |
29 |
5376 |
买入 |
| 09:35:13 |
10.02 |
20 |
5396 |
卖出 |
| 09:35:16 |
10.01 |
32 |
5428 |
卖出 |
| 09:35:19 |
10.03 |
24 |
5452 |
买入 |
| 09:35:22 |
10.01 |
77 |
5529 |
卖出 |
| 09:35:25 |
10.02 |
14 |
5543 |
买入 |
| 09:35:28 |
10.01 |
47 |
5590 |
卖出 |
| 09:35:31 |
9.99 |
5 |
5595 |
卖出 |
| 09:35:34 |
10.01 |
143 |
5738 |
买入 |
| 09:35:37 |
10 |
27 |
5765 |
买入 |
| 09:35:40 |
10.01 |
2 |
5767 |
买入 |
| 09:35:43 |
10 |
7 |
5774 |
卖出 |
| 09:35:46 |
10 |
54 |
5828 |
卖出 |
| 09:35:49 |
10 |
27 |
5855 |
买入 |
| 09:35:55 |
10 |
31 |
5886 |
买入 |
| 09:35:58 |
10.01 |
15 |
5901 |
买入 |
| 09:36:04 |
10.03 |
31 |
5932 |
买入 |
| 09:36:07 |
10.01 |
9 |
5941 |
卖出 |
| 09:36:10 |
10.03 |
5 |
5946 |
买入 |
| 09:36:19 |
10.03 |
4 |
5950 |
买入 |
| 09:36:22 |
10.04 |
55 |
6005 |
买入 |
| 09:36:25 |
10.03 |
21 |
6026 |
卖出 |
| 09:36:28 |
10 |
37 |
6063 |
卖出 |
| 09:36:34 |
10.03 |
3 |
6066 |
买入 |
| 09:36:37 |
10 |
109 |
6175 |
卖出 |
| 09:36:40 |
10.03 |
34 |
6209 |
买入 |
| 09:36:43 |
10.04 |
36 |
6245 |
买入 |
| 09:36:46 |
10.03 |
19 |
6264 |
买入 |
| 09:36:49 |
10.01 |
11 |
6275 |
卖出 |
| 09:36:52 |
10.01 |
4 |
6279 |
卖出 |
| 09:36:55 |
10.03 |
1 |
6280 |
买入 |
| 09:36:58 |
10.02 |
22 |
6302 |
卖出 |
| 09:37:01 |
10.02 |
33 |
6335 |
卖出 |
| 09:37:04 |
10.02 |
2 |
6337 |
卖出 |
| 09:37:07 |
10.01 |
17 |
6354 |
卖出 |
| 09:37:10 |
10.02 |
13 |
6367 |
买入 |
| 09:37:13 |
10.02 |
1 |
6368 |
卖出 |
| 09:37:22 |
10.02 |
5 |
6373 |
卖出 |
| 09:37:25 |
10.04 |
46 |
6419 |
买入 |
| 09:37:28 |
10.02 |
124 |
6543 |
卖出 |
| 09:37:31 |
10.04 |
16 |
6559 |
买入 |
| 09:37:34 |
10.05 |
28 |
6587 |
买入 |
| 09:37:37 |
10.06 |
24 |
6611 |
买入 |
| 09:37:40 |
10.06 |
82 |
6693 |
买入 |
| 09:37:46 |
10.04 |
9 |
6702 |
卖出 |
| 09:37:49 |
10.06 |
11 |
6713 |
买入 |
| 09:37:52 |
10.06 |
6 |
6719 |
买入 |
| 09:37:55 |
10.03 |
5 |
6724 |
卖出 |
| 09:37:58 |
10.03 |
105 |
6829 |
卖出 |
| 09:38:01 |
10.03 |
210 |
7039 |
卖出 |
| 09:38:13 |
10.05 |
2 |
7041 |
买入 |
| 09:38:22 |
10.04 |
5 |
7046 |
卖出 |
| 09:38:25 |
10.03 |
41 |
7087 |
卖出 |
| 09:38:28 |
10.03 |
34 |
7121 |
卖出 |
| 09:38:31 |
10.03 |
5 |
7126 |
卖出 |
| 09:38:34 |
10.02 |
71 |
7197 |
卖出 |
| 09:38:37 |
10.01 |
7 |
7204 |
卖出 |
| 09:38:40 |
10.01 |
10 |
7214 |
卖出 |
| 09:38:43 |
10.01 |
16 |
7230 |
卖出 |
| 09:38:46 |
10.01 |
16 |
7246 |
卖出 |
| 09:38:49 |
10.02 |
50 |
7296 |
买入 |
| 09:38:52 |
10.01 |
8 |
7304 |
卖出 |
| 09:38:58 |
10.01 |
115 |
7419 |
卖出 |
| 09:39:04 |
10 |
32 |
7451 |
卖出 |
| 09:39:07 |
10 |
78 |
7529 |
卖出 |
| 09:39:10 |
9.99 |
145 |
7674 |
卖出 |
| 09:39:13 |
9.99 |
20 |
7694 |
卖出 |
| 09:39:16 |
10 |
3 |
7697 |
买入 |
| 09:39:25 |
9.99 |
6 |
7703 |
卖出 |
| 09:39:28 |
9.99 |
55 |
7758 |
卖出 |
| 09:39:31 |
9.99 |
28 |
7786 |
卖出 |
| 09:39:34 |
9.99 |
2 |
7788 |
卖出 |
| 09:39:37 |
9.99 |
41 |
7829 |
卖出 |
| 09:39:40 |
9.99 |
17 |
7846 |
买入 |
| 09:39:43 |
10 |
75 |
7921 |
买入 |
| 09:39:46 |
10 |
40 |
7961 |
买入 |
| 09:39:49 |
10 |
32 |
7993 |
卖出 |
| 09:39:52 |
10 |
29 |
8022 |
买入 |
| 09:39:55 |
10 |
8 |
8030 |
卖出 |
| 09:39:58 |
10 |
12 |
8042 |
卖出 |
| 09:40:01 |
10 |
21 |
8063 |
卖出 |
| 09:40:04 |
10 |
6 |
8069 |
卖出 |
| 09:40:07 |
10 |
2 |
8071 |
卖出 |
| 09:40:10 |
10 |
11 |
8082 |
卖出 |
| 09:40:13 |
10.01 |
180 |
8262 |
买入 |
| 09:40:16 |
10.02 |
57 |
8319 |
买入 |
| 09:40:19 |
10.02 |
15 |
8334 |
买入 |
| 09:40:22 |
10.02 |
1 |
8335 |
买入 |
| 09:40:28 |
10 |
5 |
8340 |
卖出 |
| 09:40:31 |
10.01 |
3 |
8343 |
买入 |
| 09:40:37 |
10 |
9 |
8352 |
卖出 |
| 09:40:40 |
10.02 |
10 |
8362 |
买入 |
| 09:40:43 |
10 |
1 |
8363 |
卖出 |
| 09:40:46 |
10 |
1 |
8364 |
卖出 |
| 09:40:49 |
10.01 |
6 |
8370 |
买入 |
| 09:40:52 |
10 |
85 |
8455 |
卖出 |
| 09:40:55 |
10 |
50 |
8505 |
卖出 |
| 09:40:58 |
10 |
17 |
8522 |
卖出 |
| 09:41:04 |
10 |
7 |
8529 |
卖出 |
| 09:41:07 |
10 |
13 |
8542 |
卖出 |
| 09:41:10 |
10 |
8 |
8550 |
卖出 |
| 09:41:13 |
10 |
89 |
8639 |
卖出 |
| 09:41:16 |
9.99 |
3 |
8642 |
卖出 |
| 09:41:22 |
9.99 |
16 |
8658 |
卖出 |
| 09:41:25 |
9.99 |
28 |
8686 |
卖出 |
| 09:41:28 |
10 |
218 |
8904 |
买入 |
| 09:41:31 |
9.99 |
10 |
8914 |
卖出 |
| 09:41:34 |
9.98 |
10 |
8924 |
卖出 |
| 09:41:37 |
9.99 |
5 |
8929 |
买入 |
| 09:41:43 |
9.98 |
2 |
8931 |
卖出 |
| 09:41:49 |
9.99 |
16 |
8947 |
买入 |
| 09:41:52 |
9.99 |
27 |
8974 |
卖出 |
| 09:41:55 |
9.99 |
23 |
8997 |
卖出 |
| 09:41:58 |
10 |
35 |
9032 |
买入 |
| 09:42:01 |
9.98 |
106 |
9138 |
卖出 |
| 09:42:04 |
9.98 |
66 |
9204 |
卖出 |
| 09:42:07 |
9.98 |
103 |
9307 |
卖出 |
| 09:42:10 |
9.98 |
79 |
9386 |
卖出 |
| 09:42:13 |
9.97 |
167 |
9553 |
卖出 |
| 09:42:16 |
9.97 |
50 |
9603 |
卖出 |
| 09:42:19 |
9.96 |
23 |
9626 |
卖出 |
| 09:42:22 |
9.96 |
91 |
9717 |
卖出 |
| 09:42:25 |
9.96 |
17 |
9734 |
买入 |
| 09:42:28 |
9.96 |
12 |
9746 |
买入 |
| 09:42:31 |
9.96 |
25 |
9771 |
买入 |
| 09:42:34 |
9.95 |
8 |
9779 |
卖出 |
| 09:42:40 |
9.95 |
173 |
9952 |
卖出 |
| 09:42:43 |
9.95 |
57 |
10009 |
买入 |
| 09:42:46 |
9.95 |
20 |
10029 |
买入 |
| 09:42:49 |
9.95 |
79 |
10108 |
买入 |
| 09:42:52 |
9.96 |
8 |
10116 |
买入 |
| 09:42:55 |
9.95 |
131 |
10247 |
卖出 |
| 09:43:01 |
9.96 |
16 |
10263 |
买入 |
| 09:43:04 |
9.96 |
5 |
10268 |
买入 |
| 09:43:07 |
9.95 |
1 |
10269 |
卖出 |
| 09:43:10 |
9.96 |
2 |
10271 |
买入 |
| 09:43:13 |
9.96 |
1 |
10272 |
买入 |
| 09:43:16 |
9.96 |
10 |
10282 |
买入 |
| 09:43:25 |
9.96 |
1 |
10283 |
买入 |
| 09:43:28 |
9.95 |
1 |
10284 |
卖出 |
| 09:43:31 |
9.95 |
53 |
10337 |
卖出 |
| 09:43:34 |
9.95 |
2 |
10339 |
卖出 |
| 09:43:37 |
9.95 |
31 |
10370 |
卖出 |
| 09:43:40 |
9.95 |
15 |
10385 |
卖出 |
| 09:43:43 |
9.96 |
10 |
10395 |
买入 |
| 09:43:46 |
9.95 |
5 |
10400 |
卖出 |
| 09:43:49 |
9.96 |
101 |
10501 |
买入 |
| 09:43:52 |
9.96 |
1 |
10502 |
买入 |
| 09:43:55 |
9.96 |
44 |
10546 |
买入 |
| 09:43:58 |
9.94 |
265 |
10811 |
卖出 |
| 09:44:01 |
9.96 |
147 |
10958 |
买入 |
| 09:44:04 |
9.96 |
4 |
10962 |
卖出 |
| 09:44:16 |
9.97 |
1 |
10963 |
买入 |
| 09:44:19 |
9.97 |
2 |
10965 |
买入 |
| 09:44:31 |
9.97 |
25 |
10990 |
买入 |
| 09:44:34 |
9.97 |
9 |
10999 |
卖出 |
| 09:44:37 |
9.97 |
1 |
11000 |
卖出 |
| 09:44:43 |
9.98 |
18 |
11018 |
买入 |
| 09:44:46 |
9.99 |
24 |
11042 |
买入 |
| 09:44:52 |
9.98 |
14 |
11056 |
卖出 |
| 09:44:55 |
9.99 |
55 |
11111 |
买入 |
| 09:44:58 |
9.98 |
1 |
11112 |
卖出 |
| 09:45:04 |
9.98 |
11 |
11123 |
卖出 |
| 09:45:07 |
9.97 |
25 |
11148 |
卖出 |
| 09:45:10 |
9.97 |
53 |
11201 |
卖出 |
| 09:45:13 |
9.98 |
10 |
11211 |
买入 |
| 09:45:16 |
9.97 |
12 |
11223 |
卖出 |
| 09:45:19 |
9.97 |
5 |
11228 |
卖出 |
| 09:45:25 |
9.97 |
2 |
11230 |
卖出 |
| 09:45:31 |
9.97 |
5 |
11235 |
卖出 |
| 09:45:40 |
9.97 |
2 |
11237 |
卖出 |