东方材料[603110]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
40.62 |
100 |
100 |
集合竞价 |
| 09:15:18 |
40.62 |
110 |
110 |
集合竞价 |
| 09:16:45 |
40.62 |
111 |
111 |
集合竞价 |
| 09:17:15 |
40.65 |
124 |
124 |
集合竞价 |
| 09:18:39 |
40.65 |
125 |
125 |
集合竞价 |
| 09:19:21 |
40.65 |
124 |
124 |
集合竞价 |
| 09:20:24 |
40.65 |
124 |
124 |
集合竞价 |
| 09:21:06 |
40.65 |
145 |
145 |
集合竞价 |
| 09:21:27 |
40.65 |
145 |
145 |
集合竞价 |
| 09:21:51 |
40.65 |
145 |
145 |
集合竞价 |
| 09:22:06 |
40.65 |
145 |
145 |
集合竞价 |
| 09:22:09 |
40.65 |
147 |
147 |
集合竞价 |
| 09:22:30 |
40.65 |
147 |
147 |
集合竞价 |
| 09:22:39 |
40.62 |
147 |
147 |
集合竞价 |
| 09:23:00 |
40.62 |
147 |
147 |
集合竞价 |
| 09:23:03 |
40.62 |
147 |
147 |
集合竞价 |
| 09:23:24 |
40.3 |
149 |
149 |
集合竞价 |
| 09:23:33 |
40.3 |
149 |
149 |
集合竞价 |
| 09:24:00 |
40.3 |
169 |
169 |
集合竞价 |
| 09:24:12 |
40.3 |
169 |
169 |
集合竞价 |
| 09:24:21 |
40.3 |
170 |
170 |
集合竞价 |
| 09:24:24 |
40.3 |
170 |
170 |
集合竞价 |
| 09:24:33 |
40.3 |
170 |
170 |
集合竞价 |
| 09:24:36 |
40.3 |
170 |
170 |
集合竞价 |
| 09:24:39 |
40.3 |
170 |
170 |
集合竞价 |
| 09:24:48 |
40.3 |
170 |
170 |
集合竞价 |
| 09:24:51 |
40.3 |
170 |
170 |
集合竞价 |
| 09:24:54 |
40.16 |
170 |
170 |
集合竞价 |
| 09:25:00 |
40.07 |
187 |
187 |
集合竞价 |
| 09:25:04 |
40.07 |
187 |
374 |
卖出 |
| 09:30:00 |
40.07 |
3 |
377 |
卖出 |
| 09:30:03 |
40 |
41 |
418 |
卖出 |
| 09:30:06 |
39.99 |
6 |
424 |
买入 |
| 09:30:12 |
39.67 |
9 |
433 |
卖出 |
| 09:30:15 |
39.97 |
13 |
446 |
买入 |
| 09:30:21 |
39.67 |
3 |
449 |
卖出 |
| 09:30:24 |
39.95 |
10 |
459 |
买入 |
| 09:30:30 |
39.9 |
20 |
479 |
卖出 |
| 09:30:33 |
39.94 |
81 |
560 |
买入 |
| 09:30:36 |
39.94 |
22 |
582 |
买入 |
| 09:30:39 |
39.69 |
149 |
731 |
卖出 |
| 09:30:42 |
39.94 |
5 |
736 |
买入 |
| 09:30:45 |
39.94 |
12 |
748 |
买入 |
| 09:30:48 |
39.95 |
12 |
760 |
买入 |
| 09:30:51 |
39.98 |
2 |
762 |
买入 |
| 09:30:54 |
39.7 |
30 |
792 |
卖出 |
| 09:30:57 |
40.07 |
147 |
939 |
买入 |
| 09:31:00 |
40.07 |
27 |
966 |
买入 |
| 09:31:03 |
40.07 |
13 |
979 |
买入 |
| 09:31:06 |
40.07 |
27 |
1006 |
买入 |
| 09:31:09 |
40.07 |
23 |
1029 |
买入 |
| 09:31:12 |
40.06 |
29 |
1058 |
卖出 |
| 09:31:15 |
40.04 |
33 |
1091 |
卖出 |
| 09:31:18 |
40.04 |
3 |
1094 |
买入 |
| 09:31:21 |
40.04 |
9 |
1103 |
买入 |
| 09:31:24 |
40.04 |
7 |
1110 |
买入 |
| 09:31:27 |
40.05 |
64 |
1174 |
买入 |
| 09:31:30 |
39.96 |
52 |
1226 |
卖出 |
| 09:31:33 |
39.96 |
27 |
1253 |
买入 |
| 09:31:36 |
39.93 |
18 |
1271 |
卖出 |
| 09:31:39 |
39.93 |
6 |
1277 |
买入 |
| 09:31:42 |
39.93 |
2 |
1279 |
买入 |
| 09:31:45 |
39.93 |
4 |
1283 |
买入 |
| 09:31:48 |
39.7 |
60 |
1343 |
卖出 |
| 09:31:51 |
39.93 |
15 |
1358 |
买入 |
| 09:31:54 |
39.93 |
5 |
1363 |
卖出 |
| 09:31:57 |
39.96 |
50 |
1413 |
买入 |
| 09:32:00 |
39.93 |
6 |
1419 |
卖出 |
| 09:32:03 |
39.93 |
9 |
1428 |
买入 |
| 09:32:06 |
39.93 |
12 |
1440 |
买入 |
| 09:32:09 |
39.92 |
3 |
1443 |
卖出 |
| 09:32:12 |
39.92 |
18 |
1461 |
买入 |
| 09:32:15 |
39.93 |
18 |
1479 |
买入 |
| 09:32:18 |
39.93 |
12 |
1491 |
买入 |
| 09:32:21 |
39.93 |
68 |
1559 |
买入 |
| 09:32:24 |
39.93 |
12 |
1571 |
买入 |
| 09:32:27 |
39.93 |
22 |
1593 |
买入 |
| 09:32:36 |
39.93 |
4 |
1597 |
买入 |
| 09:32:39 |
39.81 |
20 |
1617 |
卖出 |
| 09:32:42 |
39.91 |
4 |
1621 |
买入 |
| 09:32:45 |
39.92 |
5 |
1626 |
卖出 |
| 09:32:48 |
39.81 |
21 |
1647 |
卖出 |
| 09:33:09 |
39.91 |
11 |
1658 |
买入 |
| 09:33:12 |
39.93 |
21 |
1679 |
买入 |
| 09:33:15 |
39.93 |
7 |
1686 |
买入 |
| 09:33:21 |
39.93 |
11 |
1697 |
买入 |
| 09:33:24 |
39.93 |
12 |
1709 |
买入 |
| 09:33:27 |
39.93 |
2 |
1711 |
买入 |
| 09:33:30 |
39.93 |
7 |
1718 |
买入 |
| 09:33:33 |
39.93 |
1 |
1719 |
买入 |
| 09:33:39 |
39.93 |
11 |
1730 |
买入 |
| 09:33:42 |
39.82 |
109 |
1839 |
卖出 |
| 09:33:45 |
39.82 |
4 |
1843 |
买入 |
| 09:33:51 |
39.82 |
1 |
1844 |
买入 |
| 09:33:57 |
39.82 |
5 |
1849 |
买入 |
| 09:34:03 |
39.82 |
3 |
1852 |
买入 |
| 09:34:06 |
39.81 |
64 |
1916 |
卖出 |
| 09:34:21 |
39.8 |
20 |
1936 |
卖出 |
| 09:34:24 |
39.81 |
1 |
1937 |
买入 |
| 09:34:27 |
39.8 |
14 |
1951 |
卖出 |
| 09:34:30 |
39.81 |
9 |
1960 |
买入 |
| 09:34:33 |
39.76 |
46 |
2006 |
卖出 |
| 09:34:36 |
39.81 |
59 |
2065 |
买入 |
| 09:34:39 |
39.81 |
2 |
2067 |
买入 |
| 09:34:45 |
39.81 |
6 |
2073 |
买入 |
| 09:34:48 |
39.82 |
23 |
2096 |
买入 |
| 09:34:51 |
39.81 |
22 |
2118 |
卖出 |
| 09:34:57 |
39.77 |
10 |
2128 |
卖出 |
| 09:35:03 |
39.8 |
3 |
2131 |
买入 |
| 09:35:06 |
39.77 |
17 |
2148 |
卖出 |
| 09:35:09 |
39.77 |
2 |
2150 |
卖出 |
| 09:35:15 |
39.81 |
26 |
2176 |
买入 |
| 09:35:18 |
39.81 |
3 |
2179 |
买入 |
| 09:35:21 |
39.8 |
6 |
2185 |
卖出 |
| 09:35:24 |
39.81 |
53 |
2238 |
买入 |
| 09:35:27 |
39.77 |
1 |
2239 |
卖出 |
| 09:35:30 |
39.77 |
1 |
2240 |
卖出 |
| 09:35:33 |
39.76 |
25 |
2265 |
卖出 |
| 09:35:36 |
39.76 |
3 |
2268 |
卖出 |
| 09:36:00 |
39.75 |
11 |
2279 |
卖出 |
| 09:36:03 |
39.74 |
30 |
2309 |
卖出 |
| 09:36:12 |
39.73 |
1 |
2310 |
卖出 |
| 09:36:21 |
39.72 |
5 |
2315 |
卖出 |
| 09:36:36 |
39.71 |
18 |
2333 |
卖出 |
| 09:36:42 |
39.7 |
111 |
2444 |
卖出 |
| 09:36:45 |
39.7 |
5 |
2449 |
卖出 |
| 09:36:48 |
39.7 |
6 |
2455 |
买入 |
| 09:36:51 |
39.7 |
1 |
2456 |
买入 |
| 09:36:57 |
39.67 |
50 |
2506 |
卖出 |
| 09:37:00 |
39.7 |
9 |
2515 |
买入 |
| 09:37:03 |
39.7 |
1 |
2516 |
买入 |
| 09:37:06 |
39.7 |
17 |
2533 |
买入 |
| 09:37:09 |
39.66 |
25 |
2558 |
卖出 |
| 09:37:12 |
39.68 |
8 |
2566 |
买入 |
| 09:37:18 |
39.72 |
14 |
2580 |
买入 |
| 09:37:21 |
39.66 |
7 |
2587 |
卖出 |
| 09:37:24 |
39.72 |
1 |
2588 |
买入 |
| 09:37:27 |
39.75 |
10 |
2598 |
买入 |
| 09:37:30 |
39.76 |
1 |
2599 |
买入 |
| 09:37:33 |
39.66 |
80 |
2679 |
卖出 |
| 09:37:42 |
39.72 |
1 |
2680 |
买入 |
| 09:37:51 |
39.72 |
7 |
2687 |
买入 |
| 09:37:57 |
39.72 |
17 |
2704 |
买入 |
| 09:38:03 |
39.8 |
22 |
2726 |
买入 |
| 09:38:09 |
39.81 |
2 |
2728 |
买入 |
| 09:38:12 |
39.8 |
6 |
2734 |
卖出 |
| 09:38:24 |
39.8 |
2 |
2736 |
卖出 |
| 09:38:27 |
39.81 |
2 |
2738 |
买入 |
| 09:38:30 |
39.81 |
6 |
2744 |
买入 |
| 09:38:33 |
39.81 |
2 |
2746 |
买入 |
| 09:38:36 |
39.81 |
2 |
2748 |
买入 |
| 09:38:39 |
39.81 |
25 |
2773 |
买入 |
| 09:38:42 |
39.81 |
20 |
2793 |
买入 |
| 09:38:45 |
39.82 |
4 |
2797 |
买入 |
| 09:38:48 |
39.81 |
10 |
2807 |
卖出 |
| 09:38:57 |
39.82 |
21 |
2828 |
买入 |
| 09:39:03 |
39.82 |
3 |
2831 |
买入 |
| 09:39:09 |
39.82 |
35 |
2866 |
买入 |
| 09:39:12 |
39.82 |
8 |
2874 |
买入 |
| 09:39:15 |
39.82 |
9 |
2883 |
买入 |
| 09:39:27 |
39.82 |
1 |
2884 |
卖出 |
| 09:39:57 |
39.82 |
9 |
2893 |
卖出 |
| 09:40:06 |
39.82 |
11 |
2904 |
卖出 |
| 09:40:09 |
39.82 |
10 |
2914 |
买入 |
| 09:40:21 |
39.81 |
2 |
2916 |
卖出 |
| 09:40:30 |
39.81 |
6 |
2922 |
卖出 |
| 09:40:33 |
39.72 |
50 |
2972 |
卖出 |
| 09:40:36 |
39.82 |
5 |
2977 |
买入 |
| 09:41:00 |
39.81 |
6 |
2983 |
卖出 |
| 09:41:12 |
39.71 |
8 |
2991 |
卖出 |
| 09:41:21 |
39.71 |
1 |
2992 |
买入 |
| 09:41:24 |
39.7 |
3 |
2995 |
卖出 |
| 09:41:27 |
39.69 |
40 |
3035 |
卖出 |
| 09:41:39 |
39.69 |
9 |
3044 |
卖出 |
| 09:41:42 |
39.69 |
18 |
3062 |
卖出 |
| 09:41:45 |
39.68 |
2 |
3064 |
卖出 |
| 09:41:51 |
39.69 |
5 |
3069 |
买入 |
| 09:41:57 |
39.69 |
3 |
3072 |
买入 |
| 09:42:00 |
39.65 |
105 |
3177 |
卖出 |
| 09:42:03 |
39.62 |
1 |
3178 |
卖出 |
| 09:42:06 |
39.58 |
46 |
3224 |
卖出 |
| 09:42:09 |
39.57 |
38 |
3262 |
卖出 |
| 09:42:15 |
39.52 |
12 |
3274 |
卖出 |
| 09:42:18 |
39.51 |
20 |
3294 |
卖出 |
| 09:42:21 |
39.48 |
148 |
3442 |
卖出 |
| 09:42:27 |
39.43 |
5 |
3447 |
卖出 |
| 09:42:36 |
39.43 |
2 |
3449 |
买入 |
| 09:42:39 |
39.41 |
36 |
3485 |
卖出 |
| 09:42:42 |
39.41 |
3 |
3488 |
买入 |
| 09:42:45 |
39.41 |
2 |
3490 |
买入 |
| 09:42:48 |
39.41 |
16 |
3506 |
买入 |
| 09:42:51 |
39.41 |
9 |
3515 |
买入 |
| 09:42:54 |
39.43 |
4 |
3519 |
买入 |
| 09:42:57 |
39.41 |
10 |
3529 |
卖出 |
| 09:43:00 |
39.4 |
6 |
3535 |
卖出 |
| 09:43:06 |
39.4 |
27 |
3562 |
卖出 |
| 09:43:09 |
39.4 |
18 |
3580 |
卖出 |
| 09:43:15 |
39.39 |
58 |
3638 |
卖出 |
| 09:43:18 |
39.39 |
5 |
3643 |
买入 |
| 09:43:30 |
39.38 |
7 |
3650 |
卖出 |
| 09:43:39 |
39.4 |
3 |
3653 |
买入 |
| 09:43:42 |
39.4 |
7 |
3660 |
买入 |
| 09:43:51 |
39.4 |
11 |
3671 |
卖出 |
| 09:43:54 |
39.4 |
5 |
3676 |
买入 |
| 09:43:57 |
39.39 |
36 |
3712 |
卖出 |
| 09:44:03 |
39.39 |
23 |
3735 |
卖出 |
| 09:44:06 |
39.41 |
4 |
3739 |
买入 |
| 09:44:09 |
39.41 |
13 |
3752 |
买入 |
| 09:44:12 |
39.41 |
10 |
3762 |
卖出 |
| 09:44:15 |
39.4 |
41 |
3803 |
卖出 |
| 09:44:33 |
39.41 |
2 |
3805 |
卖出 |
| 09:44:36 |
39.41 |
25 |
3830 |
买入 |
| 09:44:45 |
39.41 |
12 |
3842 |
买入 |
| 09:44:48 |
39.41 |
20 |
3862 |
买入 |
| 09:44:51 |
39.41 |
24 |
3886 |
买入 |
| 09:44:57 |
39.4 |
54 |
3940 |
卖出 |
| 09:45:00 |
39.4 |
10 |
3950 |
买入 |
| 09:45:03 |
39.4 |
6 |
3956 |
买入 |
| 09:45:09 |
39.4 |
3 |
3959 |
卖出 |
| 09:45:18 |
39.45 |
3 |
3962 |
买入 |
| 09:45:21 |
39.4 |
10 |
3972 |
卖出 |
| 09:45:24 |
39.41 |
9 |
3981 |
买入 |
| 09:45:30 |
39.4 |
51 |
4032 |
卖出 |
| 09:45:33 |
39.4 |
13 |
4045 |
卖出 |
| 09:45:36 |
39.41 |
15 |
4060 |
卖出 |
| 09:45:39 |
39.45 |
9 |
4069 |
买入 |
| 09:46:09 |
39.42 |
2 |
4071 |
卖出 |
| 09:46:15 |
39.42 |
1 |
4072 |
卖出 |
| 09:46:18 |
39.42 |
1 |
4073 |
卖出 |
| 09:46:21 |
39.44 |
2 |
4075 |
买入 |
| 09:46:27 |
39.39 |
154 |
4229 |
卖出 |
| 09:46:30 |
39.38 |
7 |
4236 |
卖出 |
| 09:46:33 |
39.35 |
42 |
4278 |
卖出 |
| 09:46:36 |
39.38 |
6 |
4284 |
买入 |
| 09:46:39 |
39.35 |
10 |
4294 |
卖出 |
| 09:46:45 |
39.35 |
6 |
4300 |
卖出 |
| 09:46:51 |
39.38 |
5 |
4305 |
买入 |
| 09:46:54 |
39.38 |
10 |
4315 |
买入 |
| 09:47:00 |
39.35 |
5 |
4320 |
卖出 |
| 09:47:06 |
39.38 |
12 |
4332 |
买入 |
| 09:47:09 |
39.38 |
2 |
4334 |
买入 |
| 09:47:15 |
39.38 |
1 |
4335 |
买入 |
| 09:47:18 |
39.35 |
48 |
4383 |
卖出 |
| 09:47:30 |
39.44 |
1 |
4384 |
买入 |
| 09:47:33 |
39.44 |
10 |
4394 |
买入 |
| 09:47:39 |
39.44 |
5 |
4399 |
买入 |
| 09:47:42 |
39.44 |
3 |
4402 |
卖出 |
| 09:48:03 |
39.39 |
10 |
4412 |
卖出 |
| 09:48:15 |
39.39 |
2 |
4414 |
买入 |
| 09:48:21 |
39.39 |
5 |
4419 |
买入 |
| 09:48:24 |
39.39 |
15 |
4434 |
买入 |
| 09:48:30 |
39.39 |
41 |
4475 |
买入 |
| 09:48:45 |
39.39 |
18 |
4493 |
卖出 |
| 09:49:33 |
39.4 |
18 |
4511 |
卖出 |
| 09:49:45 |
39.4 |
50 |
4561 |
卖出 |
| 09:49:57 |
39.41 |
3 |
4564 |
卖出 |
| 09:50:00 |
39.44 |
10 |
4574 |
买入 |
| 09:50:06 |
39.44 |
3 |
4577 |
买入 |
| 09:50:09 |
39.44 |
1 |
4578 |
买入 |
| 09:50:18 |
39.42 |
10 |
4588 |
卖出 |
| 09:50:24 |
39.45 |
9 |
4597 |
买入 |
| 09:50:39 |
39.45 |
11 |
4608 |
买入 |
| 09:51:03 |
39.7 |
50 |
4658 |
买入 |
| 09:51:15 |
39.68 |
10 |
4668 |
买入 |
| 09:51:24 |
39.49 |
29 |
4697 |
卖出 |
| 09:51:30 |
39.48 |
2 |
4699 |
卖出 |
| 09:51:33 |
39.47 |
1 |
4700 |
卖出 |
| 09:51:45 |
39.47 |
4 |
4704 |
卖出 |
| 09:51:48 |
39.49 |
115 |
4819 |
买入 |
| 09:51:57 |
39.49 |
14 |
4833 |
买入 |
| 09:52:09 |
39.49 |
25 |
4858 |
买入 |
| 09:52:12 |
39.5 |
3 |
4861 |
买入 |
| 09:52:15 |
39.5 |
6 |
4867 |
卖出 |
| 09:52:18 |
39.48 |
20 |
4887 |
卖出 |
| 09:52:21 |
39.48 |
16 |
4903 |
卖出 |
| 09:52:27 |
39.48 |
13 |
4916 |
卖出 |
| 09:52:30 |
39.48 |
5 |
4921 |
卖出 |
| 09:52:36 |
39.49 |
10 |
4931 |
买入 |
| 09:52:45 |
39.48 |
1 |
4932 |
卖出 |
| 09:53:03 |
39.49 |
8 |
4940 |
卖出 |
| 09:53:06 |
39.48 |
18 |
4958 |
卖出 |
| 09:53:09 |
39.48 |
22 |
4980 |
卖出 |
| 09:53:12 |
39.5 |
10 |
4990 |
买入 |
| 09:53:15 |
39.5 |
8 |
4998 |
买入 |
| 09:53:21 |
39.48 |
35 |
5033 |
卖出 |
| 09:53:24 |
39.5 |
48 |
5081 |
买入 |
| 09:53:30 |
39.48 |
22 |
5103 |
卖出 |
| 09:53:33 |
39.45 |
26 |
5129 |
卖出 |
| 09:53:39 |
39.45 |
13 |
5142 |
卖出 |
| 09:53:54 |
39.47 |
9 |
5151 |
买入 |
| 09:54:27 |
39.48 |
24 |
5175 |
买入 |
| 09:55:03 |
39.48 |
13 |
5188 |
买入 |
| 09:55:27 |
39.52 |
72 |
5260 |
买入 |
| 09:55:42 |
39.53 |
21 |
5281 |
卖出 |
| 09:55:45 |
39.53 |
3 |
5284 |
买入 |
| 09:55:54 |
39.53 |
1 |
5285 |
买入 |
| 09:56:21 |
39.54 |
10 |
5295 |
卖出 |
| 09:56:45 |
39.68 |
10 |
5305 |
买入 |
| 09:56:51 |
39.68 |
2 |
5307 |
卖出 |
| 09:56:54 |
39.7 |
2 |
5309 |
买入 |