东方电缆[603606]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
54.1 |
5 |
5 |
集合竞价 |
| 09:15:04 |
55.78 |
10 |
10 |
集合竞价 |
| 09:15:07 |
55.05 |
70 |
70 |
集合竞价 |
| 09:15:10 |
54.2 |
140 |
140 |
集合竞价 |
| 09:15:13 |
54.57 |
140 |
140 |
集合竞价 |
| 09:15:40 |
54.57 |
141 |
141 |
集合竞价 |
| 09:15:43 |
54.57 |
141 |
141 |
集合竞价 |
| 09:16:01 |
54.46 |
153 |
153 |
集合竞价 |
| 09:16:22 |
54.49 |
153 |
153 |
集合竞价 |
| 09:16:28 |
54.45 |
149 |
149 |
集合竞价 |
| 09:16:31 |
54.15 |
232 |
232 |
集合竞价 |
| 09:16:55 |
54.15 |
232 |
232 |
集合竞价 |
| 09:16:58 |
54.15 |
232 |
232 |
集合竞价 |
| 09:17:01 |
54.15 |
232 |
232 |
集合竞价 |
| 09:17:04 |
54.15 |
232 |
232 |
集合竞价 |
| 09:17:10 |
54.15 |
235 |
235 |
集合竞价 |
| 09:17:19 |
54.15 |
235 |
235 |
集合竞价 |
| 09:17:25 |
54.15 |
242 |
242 |
集合竞价 |
| 09:17:31 |
54.15 |
242 |
242 |
集合竞价 |
| 09:17:34 |
54.15 |
242 |
242 |
集合竞价 |
| 09:17:40 |
54.15 |
242 |
242 |
集合竞价 |
| 09:17:43 |
54.15 |
292 |
292 |
集合竞价 |
| 09:17:46 |
54.15 |
302 |
302 |
集合竞价 |
| 09:17:49 |
54.15 |
307 |
307 |
集合竞价 |
| 09:18:01 |
54.15 |
310 |
310 |
集合竞价 |
| 09:18:04 |
54.15 |
316 |
316 |
集合竞价 |
| 09:18:13 |
54.15 |
266 |
266 |
集合竞价 |
| 09:18:16 |
54.15 |
279 |
279 |
集合竞价 |
| 09:18:19 |
54.15 |
289 |
289 |
集合竞价 |
| 09:18:25 |
54.15 |
289 |
289 |
集合竞价 |
| 09:18:31 |
54.15 |
290 |
290 |
集合竞价 |
| 09:18:46 |
54.15 |
290 |
290 |
集合竞价 |
| 09:18:58 |
54.15 |
294 |
294 |
集合竞价 |
| 09:19:01 |
54.15 |
243 |
243 |
集合竞价 |
| 09:19:04 |
54.15 |
243 |
243 |
集合竞价 |
| 09:19:16 |
54.15 |
242 |
242 |
集合竞价 |
| 09:19:19 |
54.15 |
224 |
224 |
集合竞价 |
| 09:19:22 |
54.7 |
134 |
134 |
集合竞价 |
| 09:19:31 |
54.6 |
136 |
136 |
集合竞价 |
| 09:19:34 |
54.6 |
136 |
136 |
集合竞价 |
| 09:19:40 |
54.7 |
135 |
135 |
集合竞价 |
| 09:19:46 |
54.7 |
135 |
135 |
集合竞价 |
| 09:19:49 |
54.98 |
133 |
133 |
集合竞价 |
| 09:19:55 |
54.7 |
134 |
134 |
集合竞价 |
| 09:19:58 |
55.01 |
134 |
134 |
集合竞价 |
| 09:20:01 |
55.01 |
135 |
135 |
集合竞价 |
| 09:20:10 |
55.01 |
136 |
136 |
集合竞价 |
| 09:20:13 |
55.01 |
136 |
136 |
集合竞价 |
| 09:20:43 |
54.7 |
151 |
151 |
集合竞价 |
| 09:20:49 |
55.01 |
152 |
152 |
集合竞价 |
| 09:20:55 |
55.01 |
152 |
152 |
集合竞价 |
| 09:21:01 |
55 |
154 |
154 |
集合竞价 |
| 09:21:13 |
54.7 |
159 |
159 |
集合竞价 |
| 09:21:19 |
54.98 |
159 |
159 |
集合竞价 |
| 09:21:25 |
55 |
159 |
159 |
集合竞价 |
| 09:21:31 |
54.7 |
169 |
169 |
集合竞价 |
| 09:21:37 |
54.7 |
169 |
169 |
集合竞价 |
| 09:21:40 |
54.7 |
169 |
169 |
集合竞价 |
| 09:21:43 |
54.7 |
169 |
169 |
集合竞价 |
| 09:21:49 |
54.7 |
181 |
181 |
集合竞价 |
| 09:22:04 |
54.7 |
186 |
186 |
集合竞价 |
| 09:22:10 |
54.7 |
186 |
186 |
集合竞价 |
| 09:22:16 |
54.7 |
187 |
187 |
集合竞价 |
| 09:22:22 |
54.7 |
187 |
187 |
集合竞价 |
| 09:22:25 |
54.7 |
187 |
187 |
集合竞价 |
| 09:22:28 |
54.7 |
187 |
187 |
集合竞价 |
| 09:22:31 |
54.7 |
187 |
187 |
集合竞价 |
| 09:22:34 |
54.7 |
188 |
188 |
集合竞价 |
| 09:22:40 |
54.7 |
192 |
192 |
集合竞价 |
| 09:22:46 |
54.7 |
193 |
193 |
集合竞价 |
| 09:22:58 |
54.7 |
194 |
194 |
集合竞价 |
| 09:23:01 |
55 |
195 |
195 |
集合竞价 |
| 09:23:04 |
55 |
195 |
195 |
集合竞价 |
| 09:23:07 |
55 |
198 |
198 |
集合竞价 |
| 09:23:13 |
55 |
199 |
199 |
集合竞价 |
| 09:23:25 |
55 |
200 |
200 |
集合竞价 |
| 09:23:28 |
55 |
200 |
200 |
集合竞价 |
| 09:23:31 |
55 |
202 |
202 |
集合竞价 |
| 09:23:34 |
55 |
202 |
202 |
集合竞价 |
| 09:23:37 |
55 |
202 |
202 |
集合竞价 |
| 09:23:40 |
55 |
210 |
210 |
集合竞价 |
| 09:23:43 |
55 |
214 |
214 |
集合竞价 |
| 09:23:46 |
55 |
219 |
219 |
集合竞价 |
| 09:23:55 |
55 |
227 |
227 |
集合竞价 |
| 09:23:58 |
55 |
227 |
227 |
集合竞价 |
| 09:24:01 |
55 |
227 |
227 |
集合竞价 |
| 09:24:10 |
55 |
238 |
238 |
集合竞价 |
| 09:24:19 |
55 |
240 |
240 |
集合竞价 |
| 09:24:22 |
55 |
260 |
260 |
集合竞价 |
| 09:24:25 |
55 |
291 |
291 |
集合竞价 |
| 09:24:28 |
55 |
293 |
293 |
集合竞价 |
| 09:24:31 |
55 |
300 |
300 |
集合竞价 |
| 09:24:34 |
55 |
300 |
300 |
集合竞价 |
| 09:24:37 |
55 |
300 |
300 |
集合竞价 |
| 09:24:40 |
55 |
301 |
301 |
集合竞价 |
| 09:24:43 |
55 |
301 |
301 |
集合竞价 |
| 09:24:46 |
54.85 |
336 |
336 |
集合竞价 |
| 09:24:49 |
54.81 |
339 |
339 |
集合竞价 |
| 09:24:52 |
54.81 |
339 |
339 |
集合竞价 |
| 09:24:55 |
54.81 |
363 |
363 |
集合竞价 |
| 09:24:58 |
54.81 |
363 |
363 |
集合竞价 |
| 09:25:02 |
54.71 |
417 |
780 |
买入 |
| 09:30:01 |
54.71 |
33 |
813 |
买入 |
| 09:30:04 |
54.71 |
218 |
1031 |
卖出 |
| 09:30:07 |
54.7 |
213 |
1244 |
卖出 |
| 09:30:10 |
54.7 |
256 |
1500 |
卖出 |
| 09:30:13 |
54.7 |
106 |
1606 |
卖出 |
| 09:30:16 |
54.67 |
140 |
1746 |
卖出 |
| 09:30:19 |
54.68 |
72 |
1818 |
买入 |
| 09:30:22 |
54.68 |
15 |
1833 |
买入 |
| 09:30:25 |
54.56 |
39 |
1872 |
卖出 |
| 09:30:28 |
54.56 |
14 |
1886 |
买入 |
| 09:30:31 |
54.57 |
62 |
1948 |
买入 |
| 09:30:34 |
54.54 |
38 |
1986 |
卖出 |
| 09:30:37 |
54.57 |
70 |
2056 |
买入 |
| 09:30:40 |
54.57 |
28 |
2084 |
卖出 |
| 09:30:43 |
54.79 |
87 |
2171 |
买入 |
| 09:30:46 |
54.82 |
82 |
2253 |
买入 |
| 09:30:49 |
54.9 |
15 |
2268 |
买入 |
| 09:30:52 |
54.82 |
43 |
2311 |
卖出 |
| 09:30:55 |
54.82 |
57 |
2368 |
卖出 |
| 09:30:58 |
54.79 |
11 |
2379 |
卖出 |
| 09:31:01 |
54.77 |
60 |
2439 |
卖出 |
| 09:31:04 |
54.67 |
17 |
2456 |
卖出 |
| 09:31:07 |
54.77 |
61 |
2517 |
买入 |
| 09:31:10 |
54.76 |
15 |
2532 |
卖出 |
| 09:31:13 |
54.67 |
10 |
2542 |
买入 |
| 09:31:16 |
54.66 |
42 |
2584 |
卖出 |
| 09:31:19 |
54.63 |
42 |
2626 |
卖出 |
| 09:31:22 |
54.63 |
88 |
2714 |
买入 |
| 09:31:25 |
54.62 |
42 |
2756 |
卖出 |
| 09:31:28 |
54.62 |
92 |
2848 |
买入 |
| 09:31:31 |
54.62 |
250 |
3098 |
买入 |
| 09:31:34 |
54.62 |
194 |
3292 |
买入 |
| 09:31:37 |
54.6 |
209 |
3501 |
卖出 |
| 09:31:40 |
54.54 |
68 |
3569 |
卖出 |
| 09:31:43 |
54.5 |
59 |
3628 |
卖出 |
| 09:31:46 |
54.46 |
71 |
3699 |
卖出 |
| 09:31:49 |
54.38 |
159 |
3858 |
卖出 |
| 09:31:52 |
54.34 |
51 |
3909 |
卖出 |
| 09:31:55 |
54.3 |
38 |
3947 |
卖出 |
| 09:31:58 |
54.3 |
307 |
4254 |
卖出 |
| 09:32:01 |
54.26 |
62 |
4316 |
卖出 |
| 09:32:04 |
54.22 |
72 |
4388 |
卖出 |
| 09:32:07 |
54.23 |
82 |
4470 |
买入 |
| 09:32:10 |
54.16 |
98 |
4568 |
卖出 |
| 09:32:13 |
54.18 |
63 |
4631 |
买入 |
| 09:32:16 |
54.16 |
63 |
4694 |
卖出 |
| 09:32:19 |
54.15 |
104 |
4798 |
卖出 |
| 09:32:22 |
54.15 |
119 |
4917 |
卖出 |
| 09:32:25 |
54.15 |
50 |
4967 |
买入 |
| 09:32:28 |
53.99 |
635 |
5602 |
卖出 |
| 09:32:31 |
54 |
74 |
5676 |
买入 |
| 09:32:34 |
53.98 |
80 |
5756 |
卖出 |
| 09:32:37 |
53.99 |
58 |
5814 |
买入 |
| 09:32:40 |
54 |
215 |
6029 |
买入 |
| 09:32:43 |
53.82 |
73 |
6102 |
卖出 |
| 09:32:46 |
53.82 |
72 |
6174 |
买入 |
| 09:32:49 |
53.82 |
37 |
6211 |
卖出 |
| 09:32:52 |
53.81 |
223 |
6434 |
卖出 |
| 09:32:55 |
53.81 |
138 |
6572 |
买入 |
| 09:32:58 |
53.8 |
117 |
6689 |
卖出 |
| 09:33:01 |
53.7 |
108 |
6797 |
卖出 |
| 09:33:04 |
53.8 |
183 |
6980 |
买入 |
| 09:33:07 |
53.8 |
171 |
7151 |
买入 |
| 09:33:10 |
53.8 |
39 |
7190 |
买入 |
| 09:33:13 |
53.8 |
80 |
7270 |
卖出 |
| 09:33:16 |
53.8 |
94 |
7364 |
买入 |
| 09:33:19 |
53.7 |
55 |
7419 |
卖出 |
| 09:33:22 |
53.8 |
89 |
7508 |
买入 |
| 09:33:25 |
53.8 |
80 |
7588 |
卖出 |
| 09:33:28 |
53.7 |
344 |
7932 |
卖出 |
| 09:33:31 |
53.7 |
151 |
8083 |
买入 |
| 09:33:34 |
53.71 |
45 |
8128 |
买入 |
| 09:33:37 |
53.7 |
74 |
8202 |
卖出 |
| 09:33:40 |
53.71 |
25 |
8227 |
买入 |
| 09:33:43 |
53.74 |
73 |
8300 |
卖出 |
| 09:33:46 |
53.74 |
46 |
8346 |
买入 |
| 09:33:49 |
53.75 |
419 |
8765 |
买入 |
| 09:33:52 |
53.75 |
77 |
8842 |
买入 |
| 09:33:55 |
53.75 |
120 |
8962 |
卖出 |
| 09:33:58 |
53.82 |
55 |
9017 |
买入 |
| 09:34:01 |
53.86 |
16 |
9033 |
买入 |
| 09:34:04 |
53.84 |
12 |
9045 |
卖出 |
| 09:34:07 |
53.86 |
78 |
9123 |
买入 |
| 09:34:10 |
53.92 |
54 |
9177 |
买入 |
| 09:34:13 |
53.83 |
136 |
9313 |
卖出 |
| 09:34:16 |
53.83 |
72 |
9385 |
买入 |
| 09:34:19 |
53.84 |
100 |
9485 |
买入 |
| 09:34:22 |
53.9 |
55 |
9540 |
买入 |
| 09:34:25 |
53.83 |
106 |
9646 |
卖出 |
| 09:34:28 |
53.84 |
518 |
10164 |
买入 |
| 09:34:31 |
53.98 |
94 |
10258 |
买入 |
| 09:34:34 |
53.86 |
69 |
10327 |
卖出 |
| 09:34:37 |
53.85 |
69 |
10396 |
卖出 |
| 09:34:40 |
53.97 |
117 |
10513 |
买入 |
| 09:34:43 |
53.82 |
264 |
10777 |
卖出 |
| 09:34:46 |
53.84 |
106 |
10883 |
买入 |
| 09:34:49 |
53.85 |
50 |
10933 |
买入 |
| 09:34:52 |
53.87 |
140 |
11073 |
买入 |
| 09:34:55 |
53.87 |
31 |
11104 |
卖出 |
| 09:34:58 |
53.88 |
44 |
11148 |
买入 |
| 09:35:01 |
53.86 |
141 |
11289 |
卖出 |
| 09:35:04 |
53.83 |
157 |
11446 |
卖出 |
| 09:35:07 |
53.8 |
253 |
11699 |
卖出 |
| 09:35:10 |
53.78 |
588 |
12287 |
卖出 |
| 09:35:13 |
53.78 |
88 |
12375 |
卖出 |
| 09:35:16 |
53.76 |
76 |
12451 |
卖出 |
| 09:35:19 |
53.73 |
62 |
12513 |
卖出 |
| 09:35:22 |
53.7 |
212 |
12725 |
卖出 |
| 09:35:25 |
53.7 |
306 |
13031 |
卖出 |
| 09:35:28 |
53.68 |
75 |
13106 |
卖出 |
| 09:35:31 |
53.68 |
249 |
13355 |
买入 |
| 09:35:34 |
53.72 |
1078 |
14433 |
买入 |
| 09:35:37 |
53.63 |
264 |
14697 |
卖出 |
| 09:35:40 |
53.73 |
200 |
14897 |
买入 |
| 09:35:43 |
53.72 |
55 |
14952 |
卖出 |
| 09:35:46 |
53.72 |
126 |
15078 |
买入 |
| 09:35:49 |
53.7 |
250 |
15328 |
卖出 |
| 09:35:52 |
53.7 |
56 |
15384 |
卖出 |
| 09:35:55 |
53.7 |
87 |
15471 |
卖出 |
| 09:35:58 |
53.7 |
170 |
15641 |
卖出 |
| 09:36:01 |
53.72 |
53 |
15694 |
买入 |
| 09:36:04 |
53.69 |
23 |
15717 |
卖出 |
| 09:36:07 |
53.7 |
59 |
15776 |
买入 |
| 09:36:10 |
53.7 |
59 |
15835 |
买入 |
| 09:36:13 |
53.69 |
31 |
15866 |
卖出 |
| 09:36:16 |
53.69 |
51 |
15917 |
买入 |
| 09:36:19 |
53.7 |
68 |
15985 |
买入 |
| 09:36:22 |
53.72 |
98 |
16083 |
买入 |
| 09:36:25 |
53.7 |
67 |
16150 |
卖出 |
| 09:36:28 |
53.72 |
64 |
16214 |
买入 |
| 09:36:31 |
53.72 |
44 |
16258 |
买入 |
| 09:36:34 |
53.69 |
70 |
16328 |
卖出 |
| 09:36:37 |
53.68 |
48 |
16376 |
卖出 |
| 09:36:40 |
53.69 |
25 |
16401 |
买入 |
| 09:36:43 |
53.67 |
382 |
16783 |
卖出 |
| 09:36:46 |
53.65 |
166 |
16949 |
卖出 |
| 09:36:49 |
53.65 |
57 |
17006 |
买入 |
| 09:36:52 |
53.53 |
159 |
17165 |
卖出 |
| 09:36:55 |
53.53 |
49 |
17214 |
卖出 |
| 09:36:58 |
53.51 |
227 |
17441 |
卖出 |
| 09:37:01 |
53.51 |
249 |
17690 |
卖出 |
| 09:37:04 |
53.48 |
178 |
17868 |
卖出 |
| 09:37:07 |
53.39 |
110 |
17978 |
卖出 |
| 09:37:10 |
53.37 |
42 |
18020 |
卖出 |
| 09:37:13 |
53.38 |
68 |
18088 |
买入 |
| 09:37:16 |
53.35 |
69 |
18157 |
卖出 |
| 09:37:19 |
53.28 |
136 |
18293 |
卖出 |
| 09:37:22 |
53.21 |
37 |
18330 |
卖出 |
| 09:37:25 |
53.19 |
162 |
18492 |
卖出 |
| 09:37:28 |
53.1 |
73 |
18565 |
卖出 |
| 09:37:31 |
53.02 |
73 |
18638 |
卖出 |
| 09:37:34 |
53 |
757 |
19395 |
卖出 |
| 09:37:37 |
52.93 |
145 |
19540 |
卖出 |
| 09:37:40 |
52.93 |
159 |
19699 |
买入 |
| 09:37:43 |
52.9 |
469 |
20168 |
卖出 |
| 09:37:46 |
53 |
356 |
20524 |
买入 |
| 09:37:49 |
53 |
353 |
20877 |
买入 |
| 09:37:52 |
53 |
779 |
21656 |
买入 |
| 09:37:55 |
53.02 |
104 |
21760 |
买入 |
| 09:37:58 |
53.01 |
67 |
21827 |
卖出 |
| 09:38:01 |
53.02 |
344 |
22171 |
卖出 |
| 09:38:04 |
53.08 |
113 |
22284 |
卖出 |
| 09:38:07 |
53.17 |
86 |
22370 |
买入 |
| 09:38:10 |
53.22 |
21 |
22391 |
买入 |
| 09:38:13 |
53.3 |
3 |
22394 |
买入 |
| 09:38:16 |
53.31 |
33 |
22427 |
买入 |
| 09:38:19 |
53.31 |
80 |
22507 |
买入 |
| 09:38:22 |
53.35 |
17 |
22524 |
买入 |
| 09:38:25 |
53.37 |
21 |
22545 |
买入 |
| 09:38:28 |
53.44 |
37 |
22582 |
买入 |
| 09:38:31 |
53.4 |
40 |
22622 |
卖出 |
| 09:38:34 |
53.43 |
126 |
22748 |
买入 |
| 09:38:37 |
53.4 |
132 |
22880 |
卖出 |
| 09:38:40 |
53.41 |
169 |
23049 |
买入 |
| 09:38:43 |
53.41 |
52 |
23101 |
卖出 |
| 09:38:46 |
53.43 |
60 |
23161 |
买入 |
| 09:38:49 |
53.42 |
91 |
23252 |
卖出 |
| 09:38:52 |
53.4 |
544 |
23796 |
卖出 |
| 09:38:55 |
53.28 |
89 |
23885 |
卖出 |
| 09:38:58 |
53.4 |
77 |
23962 |
买入 |
| 09:39:01 |
53.41 |
111 |
24073 |
买入 |
| 09:39:04 |
53.27 |
20 |
24093 |
卖出 |
| 09:39:07 |
53.36 |
151 |
24244 |
买入 |
| 09:39:10 |
53.27 |
43 |
24287 |
卖出 |
| 09:39:13 |
53.28 |
22 |
24309 |
买入 |
| 09:39:16 |
53.27 |
57 |
24366 |
卖出 |
| 09:39:19 |
53.3 |
32 |
24398 |
买入 |
| 09:39:22 |
53.3 |
120 |
24518 |
买入 |
| 09:39:25 |
53.3 |
97 |
24615 |
卖出 |
| 09:39:28 |
53.38 |
157 |
24772 |
买入 |
| 09:39:31 |
53.39 |
43 |
24815 |
买入 |
| 09:39:34 |
53.39 |
43 |
24858 |
买入 |
| 09:39:37 |
53.33 |
23 |
24881 |
卖出 |
| 09:39:40 |
53.33 |
55 |
24936 |
卖出 |
| 09:39:43 |
53.48 |
108 |
25044 |
买入 |
| 09:39:46 |
53.52 |
187 |
25231 |
买入 |
| 09:39:49 |
53.59 |
75 |
25306 |
买入 |
| 09:39:55 |
53.59 |
19 |
25325 |
买入 |