东尼电子[603595]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:48 |
32.26 |
1 |
1 |
集合竞价 |
| 09:19:39 |
32.26 |
1 |
1 |
集合竞价 |
| 09:19:45 |
32.26 |
1 |
1 |
集合竞价 |
| 09:21:15 |
32.25 |
1 |
1 |
集合竞价 |
| 09:23:45 |
32.25 |
3 |
3 |
集合竞价 |
| 09:23:48 |
32.25 |
3 |
3 |
集合竞价 |
| 09:23:54 |
32.15 |
3 |
3 |
集合竞价 |
| 09:24:15 |
32 |
4 |
4 |
集合竞价 |
| 09:24:30 |
32 |
12 |
12 |
集合竞价 |
| 09:24:45 |
31.9 |
15 |
15 |
集合竞价 |
| 09:24:54 |
31.9 |
15 |
15 |
集合竞价 |
| 09:24:57 |
31.9 |
25 |
25 |
集合竞价 |
| 09:25:00 |
31.8 |
36 |
36 |
集合竞价 |
| 09:25:04 |
31.8 |
36 |
72 |
买入 |
| 09:30:03 |
31.39 |
5 |
77 |
卖出 |
| 09:30:06 |
31.8 |
13 |
90 |
买入 |
| 09:30:09 |
31.79 |
11 |
101 |
卖出 |
| 09:30:12 |
31.78 |
25 |
126 |
买入 |
| 09:30:15 |
31.65 |
147 |
273 |
卖出 |
| 09:30:18 |
31.79 |
21 |
294 |
买入 |
| 09:30:21 |
31.77 |
17 |
311 |
买入 |
| 09:30:24 |
31.79 |
20 |
331 |
买入 |
| 09:30:27 |
31.8 |
78 |
409 |
买入 |
| 09:30:30 |
32.1 |
37 |
446 |
买入 |
| 09:30:33 |
31.91 |
7 |
453 |
卖出 |
| 09:30:36 |
32.1 |
53 |
506 |
买入 |
| 09:30:39 |
32.02 |
5 |
511 |
卖出 |
| 09:30:42 |
31.98 |
5 |
516 |
卖出 |
| 09:30:45 |
31.91 |
3 |
519 |
卖出 |
| 09:30:48 |
31.9 |
13 |
532 |
卖出 |
| 09:30:51 |
31.91 |
8 |
540 |
买入 |
| 09:30:57 |
31.85 |
1 |
541 |
卖出 |
| 09:31:00 |
31.81 |
5 |
546 |
卖出 |
| 09:31:03 |
31.77 |
31 |
577 |
卖出 |
| 09:31:06 |
31.8 |
9 |
586 |
买入 |
| 09:31:09 |
31.68 |
16 |
602 |
卖出 |
| 09:31:12 |
31.78 |
6 |
608 |
买入 |
| 09:31:15 |
31.71 |
14 |
622 |
卖出 |
| 09:31:18 |
31.71 |
33 |
655 |
卖出 |
| 09:31:21 |
31.72 |
27 |
682 |
买入 |
| 09:31:24 |
31.76 |
10 |
692 |
买入 |
| 09:31:27 |
31.73 |
3 |
695 |
卖出 |
| 09:31:30 |
31.73 |
21 |
716 |
卖出 |
| 09:31:33 |
31.76 |
15 |
731 |
买入 |
| 09:31:36 |
31.76 |
32 |
763 |
卖出 |
| 09:31:39 |
31.77 |
23 |
786 |
买入 |
| 09:31:42 |
31.8 |
14 |
800 |
买入 |
| 09:31:45 |
31.8 |
6 |
806 |
买入 |
| 09:31:48 |
31.88 |
4 |
810 |
买入 |
| 09:31:51 |
31.85 |
13 |
823 |
卖出 |
| 09:31:54 |
31.76 |
28 |
851 |
卖出 |
| 09:31:57 |
31.72 |
17 |
868 |
卖出 |
| 09:32:00 |
31.68 |
15 |
883 |
卖出 |
| 09:32:03 |
31.64 |
19 |
902 |
卖出 |
| 09:32:06 |
31.6 |
25 |
927 |
卖出 |
| 09:32:09 |
31.6 |
30 |
957 |
买入 |
| 09:32:12 |
31.54 |
3 |
960 |
卖出 |
| 09:32:15 |
31.58 |
17 |
977 |
买入 |
| 09:32:18 |
31.52 |
13 |
990 |
卖出 |
| 09:32:21 |
31.5 |
9 |
999 |
卖出 |
| 09:32:24 |
31.5 |
14 |
1013 |
卖出 |
| 09:32:27 |
31.51 |
4 |
1017 |
卖出 |
| 09:32:30 |
31.51 |
15 |
1032 |
卖出 |
| 09:32:33 |
31.58 |
4 |
1036 |
买入 |
| 09:32:39 |
31.52 |
11 |
1047 |
卖出 |
| 09:32:42 |
31.52 |
14 |
1061 |
卖出 |
| 09:32:48 |
31.52 |
7 |
1068 |
卖出 |
| 09:32:51 |
31.51 |
11 |
1079 |
卖出 |
| 09:32:54 |
31.6 |
23 |
1102 |
卖出 |
| 09:32:57 |
31.52 |
1 |
1103 |
卖出 |
| 09:33:00 |
31.59 |
3 |
1106 |
买入 |
| 09:33:03 |
31.51 |
14 |
1120 |
卖出 |
| 09:33:06 |
31.5 |
31 |
1151 |
卖出 |
| 09:33:09 |
31.5 |
11 |
1162 |
卖出 |
| 09:33:12 |
31.5 |
3 |
1165 |
买入 |
| 09:33:15 |
31.5 |
3 |
1168 |
买入 |
| 09:33:21 |
31.48 |
18 |
1186 |
卖出 |
| 09:33:24 |
31.5 |
19 |
1205 |
买入 |
| 09:33:27 |
31.5 |
3 |
1208 |
买入 |
| 09:33:30 |
31.52 |
7 |
1215 |
买入 |
| 09:33:33 |
31.5 |
24 |
1239 |
买入 |
| 09:33:36 |
31.5 |
4 |
1243 |
买入 |
| 09:33:39 |
31.5 |
8 |
1251 |
买入 |
| 09:33:42 |
31.5 |
3 |
1254 |
卖出 |
| 09:33:45 |
31.55 |
29 |
1283 |
卖出 |
| 09:33:48 |
31.54 |
3 |
1286 |
卖出 |
| 09:33:51 |
31.5 |
23 |
1309 |
卖出 |
| 09:33:57 |
31.52 |
14 |
1323 |
买入 |
| 09:34:00 |
31.52 |
1 |
1324 |
买入 |
| 09:34:03 |
31.52 |
5 |
1329 |
买入 |
| 09:34:09 |
31.42 |
43 |
1372 |
卖出 |
| 09:34:12 |
31.54 |
59 |
1431 |
买入 |
| 09:34:18 |
31.54 |
4 |
1435 |
卖出 |
| 09:34:30 |
31.52 |
5 |
1440 |
买入 |
| 09:34:33 |
31.52 |
14 |
1454 |
买入 |
| 09:34:36 |
31.45 |
9 |
1463 |
卖出 |
| 09:34:39 |
31.42 |
31 |
1494 |
卖出 |
| 09:34:42 |
31.44 |
142 |
1636 |
买入 |
| 09:34:45 |
31.41 |
206 |
1842 |
卖出 |
| 09:34:48 |
31.41 |
39 |
1881 |
买入 |
| 09:34:51 |
31.41 |
1 |
1882 |
买入 |
| 09:34:54 |
31.41 |
1 |
1883 |
买入 |
| 09:34:57 |
31.41 |
61 |
1944 |
买入 |
| 09:35:00 |
31.31 |
9 |
1953 |
卖出 |
| 09:35:03 |
31.29 |
36 |
1989 |
卖出 |
| 09:35:06 |
31.28 |
19 |
2008 |
卖出 |
| 09:35:09 |
31.28 |
13 |
2021 |
卖出 |
| 09:35:12 |
31.28 |
5 |
2026 |
买入 |
| 09:35:15 |
31.39 |
12 |
2038 |
买入 |
| 09:35:21 |
31.39 |
3 |
2041 |
买入 |
| 09:35:24 |
31.38 |
30 |
2071 |
买入 |
| 09:35:27 |
31.3 |
2 |
2073 |
卖出 |
| 09:35:30 |
31.3 |
6 |
2079 |
卖出 |
| 09:35:33 |
31.36 |
40 |
2119 |
买入 |
| 09:35:36 |
31.29 |
18 |
2137 |
卖出 |
| 09:35:39 |
31.3 |
3 |
2140 |
买入 |
| 09:35:42 |
31.3 |
2 |
2142 |
卖出 |
| 09:35:45 |
31.35 |
4 |
2146 |
买入 |
| 09:35:48 |
31.35 |
5 |
2151 |
买入 |
| 09:35:51 |
31.37 |
18 |
2169 |
买入 |
| 09:35:54 |
31.37 |
33 |
2202 |
买入 |
| 09:36:06 |
31.37 |
13 |
2215 |
买入 |
| 09:36:09 |
31.37 |
4 |
2219 |
买入 |
| 09:36:12 |
31.37 |
4 |
2223 |
买入 |
| 09:36:15 |
31.38 |
2 |
2225 |
买入 |
| 09:36:18 |
31.38 |
5 |
2230 |
卖出 |
| 09:36:21 |
31.4 |
37 |
2267 |
买入 |
| 09:36:24 |
31.41 |
32 |
2299 |
买入 |
| 09:36:27 |
31.5 |
13 |
2312 |
买入 |
| 09:36:30 |
31.5 |
32 |
2344 |
买入 |
| 09:36:33 |
31.5 |
5 |
2349 |
买入 |
| 09:36:36 |
31.5 |
14 |
2363 |
卖出 |
| 09:36:39 |
31.55 |
3 |
2366 |
买入 |
| 09:36:42 |
31.54 |
11 |
2377 |
卖出 |
| 09:36:45 |
31.51 |
8 |
2385 |
卖出 |
| 09:36:48 |
31.5 |
26 |
2411 |
卖出 |
| 09:36:51 |
31.5 |
9 |
2420 |
买入 |
| 09:36:54 |
31.5 |
17 |
2437 |
买入 |
| 09:36:57 |
31.5 |
4 |
2441 |
买入 |
| 09:37:00 |
31.48 |
4 |
2445 |
卖出 |
| 09:37:03 |
31.5 |
6 |
2451 |
买入 |
| 09:37:09 |
31.41 |
21 |
2472 |
卖出 |
| 09:37:12 |
31.42 |
28 |
2500 |
买入 |
| 09:37:15 |
31.42 |
14 |
2514 |
买入 |
| 09:37:18 |
31.43 |
18 |
2532 |
买入 |
| 09:37:21 |
31.4 |
15 |
2547 |
卖出 |
| 09:37:24 |
31.41 |
46 |
2593 |
买入 |
| 09:37:27 |
31.41 |
10 |
2603 |
买入 |
| 09:37:30 |
31.41 |
5 |
2608 |
买入 |
| 09:37:33 |
31.4 |
10 |
2618 |
卖出 |
| 09:37:36 |
31.43 |
9 |
2627 |
买入 |
| 09:37:39 |
31.48 |
47 |
2674 |
买入 |
| 09:37:42 |
31.45 |
1 |
2675 |
卖出 |
| 09:37:45 |
31.45 |
4 |
2679 |
卖出 |
| 09:37:48 |
31.45 |
2 |
2681 |
买入 |
| 09:37:51 |
31.5 |
17 |
2698 |
买入 |
| 09:37:54 |
31.51 |
11 |
2709 |
买入 |
| 09:37:57 |
31.5 |
15 |
2724 |
卖出 |
| 09:38:06 |
31.43 |
5 |
2729 |
卖出 |
| 09:38:09 |
31.43 |
11 |
2740 |
买入 |
| 09:38:12 |
31.44 |
8 |
2748 |
卖出 |
| 09:38:15 |
31.44 |
9 |
2757 |
买入 |
| 09:38:18 |
31.44 |
4 |
2761 |
买入 |
| 09:38:24 |
31.49 |
1 |
2762 |
买入 |
| 09:38:30 |
31.39 |
73 |
2835 |
卖出 |
| 09:38:33 |
31.35 |
5 |
2840 |
卖出 |
| 09:38:36 |
31.35 |
6 |
2846 |
卖出 |
| 09:38:42 |
31.34 |
1 |
2847 |
卖出 |
| 09:38:45 |
31.4 |
1 |
2848 |
买入 |
| 09:38:54 |
31.34 |
12 |
2860 |
卖出 |
| 09:38:57 |
31.3 |
62 |
2922 |
卖出 |
| 09:39:00 |
31.29 |
39 |
2961 |
卖出 |
| 09:39:03 |
31.29 |
7 |
2968 |
卖出 |
| 09:39:06 |
31.28 |
16 |
2984 |
卖出 |
| 09:39:09 |
31.26 |
4 |
2988 |
卖出 |
| 09:39:12 |
31.26 |
10 |
2998 |
买入 |
| 09:39:15 |
31.26 |
5 |
3003 |
买入 |
| 09:39:18 |
31.16 |
97 |
3100 |
卖出 |
| 09:39:21 |
31.2 |
50 |
3150 |
买入 |
| 09:39:24 |
31.18 |
4 |
3154 |
卖出 |
| 09:39:27 |
31.18 |
3 |
3157 |
卖出 |
| 09:39:30 |
31.17 |
25 |
3182 |
买入 |
| 09:39:33 |
31.2 |
27 |
3209 |
买入 |
| 09:39:36 |
31.2 |
17 |
3226 |
卖出 |
| 09:39:39 |
31.21 |
15 |
3241 |
买入 |
| 09:39:42 |
31.21 |
3 |
3244 |
买入 |
| 09:39:51 |
31.25 |
4 |
3248 |
买入 |
| 09:39:54 |
31.21 |
24 |
3272 |
卖出 |
| 09:39:57 |
31.21 |
16 |
3288 |
卖出 |
| 09:40:00 |
31.21 |
1 |
3289 |
卖出 |
| 09:40:03 |
31.21 |
2 |
3291 |
卖出 |
| 09:40:06 |
31.21 |
4 |
3295 |
卖出 |
| 09:40:09 |
31.21 |
9 |
3304 |
卖出 |
| 09:40:15 |
31.23 |
19 |
3323 |
买入 |
| 09:40:18 |
31.23 |
5 |
3328 |
卖出 |
| 09:40:21 |
31.23 |
14 |
3342 |
卖出 |
| 09:40:24 |
31.23 |
2 |
3344 |
买入 |
| 09:40:27 |
31.23 |
9 |
3353 |
买入 |
| 09:40:30 |
31.22 |
2 |
3355 |
卖出 |
| 09:40:33 |
31.22 |
1 |
3356 |
卖出 |
| 09:40:36 |
31.25 |
4 |
3360 |
买入 |
| 09:40:39 |
31.2 |
87 |
3447 |
卖出 |
| 09:40:42 |
31.2 |
8 |
3455 |
买入 |
| 09:40:45 |
31.2 |
2 |
3457 |
买入 |
| 09:40:48 |
31.19 |
3 |
3460 |
卖出 |
| 09:40:54 |
31.19 |
2 |
3462 |
卖出 |
| 09:40:57 |
31.2 |
11 |
3473 |
买入 |
| 09:41:00 |
31.17 |
16 |
3489 |
卖出 |
| 09:41:03 |
31.17 |
16 |
3505 |
卖出 |
| 09:41:06 |
31.16 |
20 |
3525 |
卖出 |
| 09:41:09 |
31.15 |
114 |
3639 |
卖出 |
| 09:41:12 |
31.1 |
28 |
3667 |
卖出 |
| 09:41:15 |
31.1 |
19 |
3686 |
卖出 |
| 09:41:18 |
31.1 |
21 |
3707 |
卖出 |
| 09:41:21 |
31.1 |
3 |
3710 |
买入 |
| 09:41:24 |
31.09 |
3 |
3713 |
卖出 |
| 09:41:27 |
31.06 |
214 |
3927 |
卖出 |
| 09:41:30 |
31.04 |
12 |
3939 |
卖出 |
| 09:41:33 |
31.04 |
2 |
3941 |
卖出 |
| 09:41:39 |
31.04 |
8 |
3949 |
卖出 |
| 09:41:42 |
31.06 |
11 |
3960 |
买入 |
| 09:41:45 |
31.06 |
4 |
3964 |
买入 |
| 09:41:48 |
31.04 |
80 |
4044 |
卖出 |
| 09:41:51 |
31.04 |
52 |
4096 |
买入 |
| 09:41:54 |
31.04 |
9 |
4105 |
买入 |
| 09:41:57 |
31.04 |
5 |
4110 |
买入 |
| 09:42:00 |
31.04 |
9 |
4119 |
买入 |
| 09:42:03 |
31.04 |
17 |
4136 |
买入 |
| 09:42:06 |
31.01 |
7 |
4143 |
卖出 |
| 09:42:09 |
31.03 |
10 |
4153 |
买入 |
| 09:42:12 |
31.01 |
56 |
4209 |
卖出 |
| 09:42:15 |
30.96 |
179 |
4388 |
卖出 |
| 09:42:18 |
30.95 |
2 |
4390 |
卖出 |
| 09:42:21 |
30.95 |
6 |
4396 |
买入 |
| 09:42:24 |
30.95 |
1 |
4397 |
买入 |
| 09:42:27 |
30.95 |
2 |
4399 |
买入 |
| 09:42:30 |
30.95 |
11 |
4410 |
买入 |
| 09:42:33 |
30.95 |
6 |
4416 |
买入 |
| 09:42:36 |
30.89 |
52 |
4468 |
卖出 |
| 09:42:39 |
30.96 |
11 |
4479 |
买入 |
| 09:42:42 |
30.97 |
11 |
4490 |
买入 |
| 09:42:45 |
30.97 |
18 |
4508 |
买入 |
| 09:42:48 |
30.95 |
20 |
4528 |
卖出 |
| 09:42:54 |
30.95 |
38 |
4566 |
卖出 |
| 09:42:57 |
31.04 |
6 |
4572 |
买入 |
| 09:43:00 |
31.03 |
1 |
4573 |
买入 |
| 09:43:09 |
30.99 |
2 |
4575 |
卖出 |
| 09:43:15 |
31 |
11 |
4586 |
买入 |
| 09:43:18 |
30.99 |
6 |
4592 |
卖出 |
| 09:43:21 |
30.95 |
17 |
4609 |
卖出 |
| 09:43:24 |
30.95 |
4 |
4613 |
卖出 |
| 09:43:27 |
30.9 |
15 |
4628 |
卖出 |
| 09:43:30 |
30.9 |
14 |
4642 |
卖出 |
| 09:43:33 |
30.93 |
1 |
4643 |
买入 |
| 09:43:39 |
30.93 |
1 |
4644 |
买入 |
| 09:43:42 |
30.93 |
2 |
4646 |
买入 |
| 09:43:48 |
30.9 |
3 |
4649 |
卖出 |
| 09:43:51 |
30.96 |
24 |
4673 |
买入 |
| 09:43:57 |
30.96 |
1 |
4674 |
卖出 |
| 09:44:03 |
31.01 |
79 |
4753 |
买入 |
| 09:44:06 |
31 |
37 |
4790 |
卖出 |
| 09:44:12 |
31.04 |
10 |
4800 |
买入 |
| 09:44:15 |
30.95 |
102 |
4902 |
卖出 |
| 09:44:18 |
31.01 |
13 |
4915 |
买入 |
| 09:44:24 |
31.01 |
32 |
4947 |
买入 |
| 09:44:27 |
31.01 |
18 |
4965 |
买入 |
| 09:44:30 |
30.95 |
3 |
4968 |
卖出 |
| 09:44:33 |
31.01 |
12 |
4980 |
买入 |
| 09:44:42 |
31.01 |
46 |
5026 |
买入 |
| 09:44:45 |
31 |
2 |
5028 |
卖出 |
| 09:44:51 |
31 |
1 |
5029 |
卖出 |
| 09:44:54 |
31.05 |
45 |
5074 |
买入 |
| 09:45:00 |
31.06 |
28 |
5102 |
买入 |
| 09:45:03 |
31 |
67 |
5169 |
卖出 |
| 09:45:06 |
30.95 |
17 |
5186 |
卖出 |
| 09:45:09 |
30.96 |
11 |
5197 |
买入 |
| 09:45:12 |
30.99 |
15 |
5212 |
买入 |
| 09:45:15 |
31 |
17 |
5229 |
买入 |
| 09:45:18 |
31 |
4 |
5233 |
卖出 |
| 09:45:21 |
31 |
2 |
5235 |
卖出 |
| 09:45:24 |
30.95 |
31 |
5266 |
卖出 |
| 09:45:27 |
31 |
1 |
5267 |
买入 |
| 09:45:33 |
30.95 |
8 |
5275 |
卖出 |
| 09:45:36 |
30.91 |
36 |
5311 |
卖出 |
| 09:45:39 |
30.91 |
84 |
5395 |
卖出 |
| 09:45:42 |
30.89 |
236 |
5631 |
卖出 |
| 09:45:45 |
30.88 |
18 |
5649 |
卖出 |
| 09:45:48 |
30.88 |
3 |
5652 |
卖出 |
| 09:45:51 |
30.88 |
8 |
5660 |
卖出 |
| 09:45:54 |
30.88 |
67 |
5727 |
卖出 |
| 09:46:03 |
30.91 |
30 |
5757 |
买入 |
| 09:46:06 |
30.85 |
1 |
5758 |
卖出 |
| 09:46:18 |
30.85 |
16 |
5774 |
卖出 |
| 09:46:21 |
30.9 |
4 |
5778 |
买入 |
| 09:46:24 |
30.85 |
11 |
5789 |
卖出 |
| 09:46:27 |
30.89 |
4 |
5793 |
买入 |
| 09:46:33 |
30.9 |
8 |
5801 |
买入 |
| 09:46:36 |
30.89 |
1 |
5802 |
卖出 |
| 09:46:39 |
30.9 |
57 |
5859 |
买入 |
| 09:46:42 |
30.93 |
24 |
5883 |
买入 |