东方铁塔[002545]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.35 |
2 |
2 |
集合竞价 |
| 09:15:09 |
11.23 |
82 |
82 |
集合竞价 |
| 09:16:30 |
11.23 |
115 |
115 |
集合竞价 |
| 09:16:57 |
11.23 |
115 |
115 |
集合竞价 |
| 09:17:06 |
11.23 |
115 |
115 |
集合竞价 |
| 09:17:15 |
11.23 |
120 |
120 |
集合竞价 |
| 09:17:33 |
11.23 |
120 |
120 |
集合竞价 |
| 09:17:51 |
11.23 |
120 |
120 |
集合竞价 |
| 09:18:00 |
11.23 |
120 |
120 |
集合竞价 |
| 09:18:45 |
11.23 |
120 |
120 |
集合竞价 |
| 09:19:12 |
11.23 |
120 |
120 |
集合竞价 |
| 09:19:21 |
11.23 |
140 |
140 |
集合竞价 |
| 09:19:30 |
11.23 |
149 |
149 |
集合竞价 |
| 09:19:39 |
11.23 |
171 |
171 |
集合竞价 |
| 09:19:57 |
11.23 |
181 |
181 |
集合竞价 |
| 09:20:09 |
11.23 |
191 |
191 |
集合竞价 |
| 09:20:27 |
11.23 |
288 |
288 |
集合竞价 |
| 09:20:36 |
11.21 |
298 |
298 |
集合竞价 |
| 09:20:45 |
11.2 |
314 |
314 |
集合竞价 |
| 09:20:54 |
11.2 |
315 |
315 |
集合竞价 |
| 09:21:12 |
11.2 |
315 |
315 |
集合竞价 |
| 09:21:39 |
11.2 |
319 |
319 |
集合竞价 |
| 09:21:57 |
11.2 |
334 |
334 |
集合竞价 |
| 09:22:06 |
11.2 |
343 |
343 |
集合竞价 |
| 09:22:15 |
11.2 |
343 |
343 |
集合竞价 |
| 09:22:24 |
11.2 |
343 |
343 |
集合竞价 |
| 09:22:33 |
11.2 |
404 |
404 |
集合竞价 |
| 09:22:42 |
11.2 |
446 |
446 |
集合竞价 |
| 09:22:51 |
11.21 |
486 |
486 |
集合竞价 |
| 09:23:00 |
11.21 |
486 |
486 |
集合竞价 |
| 09:23:27 |
11.2 |
502 |
502 |
集合竞价 |
| 09:23:36 |
11.2 |
552 |
552 |
集合竞价 |
| 09:23:45 |
11.19 |
592 |
592 |
集合竞价 |
| 09:23:54 |
11.18 |
621 |
621 |
集合竞价 |
| 09:24:03 |
11.1 |
718 |
718 |
集合竞价 |
| 09:24:12 |
11.05 |
741 |
741 |
集合竞价 |
| 09:24:21 |
11.05 |
806 |
806 |
集合竞价 |
| 09:24:30 |
11.07 |
887 |
887 |
集合竞价 |
| 09:24:39 |
11.05 |
967 |
967 |
集合竞价 |
| 09:24:48 |
11.01 |
1266 |
1266 |
集合竞价 |
| 09:24:57 |
11.05 |
1597 |
1597 |
集合竞价 |
| 09:25:00 |
11.05 |
1741 |
3338 |
卖出 |
| 09:30:00 |
11.05 |
500 |
3838 |
卖出 |
| 09:30:03 |
11.05 |
2872 |
6710 |
卖出 |
| 09:30:06 |
11.07 |
1515 |
8225 |
买入 |
| 09:30:09 |
11.1 |
398 |
8623 |
买入 |
| 09:30:12 |
11.11 |
379 |
9002 |
买入 |
| 09:30:15 |
11.18 |
189 |
9191 |
买入 |
| 09:30:18 |
11.19 |
1191 |
10382 |
买入 |
| 09:30:21 |
11.18 |
236 |
10618 |
卖出 |
| 09:30:24 |
11.13 |
290 |
10908 |
卖出 |
| 09:30:27 |
11.14 |
75 |
10983 |
买入 |
| 09:30:30 |
11.16 |
352 |
11335 |
买入 |
| 09:30:33 |
11.17 |
34 |
11369 |
买入 |
| 09:30:36 |
11.17 |
195 |
11564 |
买入 |
| 09:30:39 |
11.18 |
772 |
12336 |
买入 |
| 09:30:42 |
11.17 |
300 |
12636 |
卖出 |
| 09:30:45 |
11.17 |
219 |
12855 |
卖出 |
| 09:30:48 |
11.17 |
192 |
13047 |
买入 |
| 09:30:51 |
11.2 |
82 |
13129 |
买入 |
| 09:30:54 |
11.22 |
120 |
13249 |
买入 |
| 09:30:57 |
11.2 |
43 |
13292 |
卖出 |
| 09:31:00 |
11.22 |
114 |
13406 |
买入 |
| 09:31:03 |
11.23 |
267 |
13673 |
买入 |
| 09:31:06 |
11.25 |
150 |
13823 |
买入 |
| 09:31:09 |
11.25 |
216 |
14039 |
买入 |
| 09:31:12 |
11.27 |
63 |
14102 |
买入 |
| 09:31:15 |
11.25 |
74 |
14176 |
卖出 |
| 09:31:18 |
11.23 |
178 |
14354 |
卖出 |
| 09:31:21 |
11.25 |
200 |
14554 |
买入 |
| 09:31:24 |
11.25 |
145 |
14699 |
买入 |
| 09:31:27 |
11.28 |
201 |
14900 |
买入 |
| 09:31:30 |
11.28 |
83 |
14983 |
买入 |
| 09:31:33 |
11.28 |
89 |
15072 |
买入 |
| 09:31:36 |
11.29 |
97 |
15169 |
买入 |
| 09:31:39 |
11.3 |
201 |
15370 |
买入 |
| 09:31:42 |
11.3 |
372 |
15742 |
卖出 |
| 09:31:45 |
11.3 |
97 |
15839 |
买入 |
| 09:31:48 |
11.3 |
88 |
15927 |
买入 |
| 09:31:51 |
11.32 |
132 |
16059 |
买入 |
| 09:31:54 |
11.3 |
77 |
16136 |
卖出 |
| 09:31:57 |
11.29 |
92 |
16228 |
卖出 |
| 09:32:00 |
11.32 |
1485 |
17713 |
买入 |
| 09:32:03 |
11.35 |
144 |
17857 |
卖出 |
| 09:32:06 |
11.35 |
211 |
18068 |
买入 |
| 09:32:09 |
11.35 |
212 |
18280 |
买入 |
| 09:32:12 |
11.34 |
82 |
18362 |
买入 |
| 09:32:15 |
11.35 |
307 |
18669 |
买入 |
| 09:32:18 |
11.37 |
350 |
19019 |
买入 |
| 09:32:21 |
11.37 |
258 |
19277 |
买入 |
| 09:32:24 |
11.38 |
202 |
19479 |
买入 |
| 09:32:27 |
11.38 |
181 |
19660 |
卖出 |
| 09:32:30 |
11.39 |
167 |
19827 |
买入 |
| 09:32:33 |
11.38 |
48 |
19875 |
卖出 |
| 09:32:36 |
11.38 |
84 |
19959 |
买入 |
| 09:32:39 |
11.39 |
431 |
20390 |
买入 |
| 09:32:42 |
11.43 |
651 |
21041 |
买入 |
| 09:32:45 |
11.43 |
259 |
21300 |
卖出 |
| 09:32:48 |
11.48 |
165 |
21465 |
买入 |
| 09:32:51 |
11.5 |
623 |
22088 |
买入 |
| 09:32:54 |
11.52 |
82 |
22170 |
买入 |
| 09:32:57 |
11.5 |
132 |
22302 |
卖出 |
| 09:33:00 |
11.5 |
140 |
22442 |
卖出 |
| 09:33:03 |
11.5 |
257 |
22699 |
卖出 |
| 09:33:06 |
11.5 |
247 |
22946 |
卖出 |
| 09:33:09 |
11.49 |
97 |
23043 |
卖出 |
| 09:33:12 |
11.48 |
119 |
23162 |
卖出 |
| 09:33:15 |
11.5 |
1157 |
24319 |
买入 |
| 09:33:18 |
11.51 |
716 |
25035 |
买入 |
| 09:33:21 |
11.5 |
470 |
25505 |
卖出 |
| 09:33:24 |
11.54 |
139 |
25644 |
买入 |
| 09:33:27 |
11.53 |
193 |
25837 |
卖出 |
| 09:33:30 |
11.5 |
128 |
25965 |
卖出 |
| 09:33:33 |
11.5 |
418 |
26383 |
卖出 |
| 09:33:36 |
11.49 |
281 |
26664 |
卖出 |
| 09:33:39 |
11.5 |
88 |
26752 |
买入 |
| 09:33:42 |
11.5 |
259 |
27011 |
卖出 |
| 09:33:45 |
11.47 |
254 |
27265 |
卖出 |
| 09:33:48 |
11.49 |
208 |
27473 |
买入 |
| 09:33:51 |
11.46 |
75 |
27548 |
卖出 |
| 09:33:54 |
11.48 |
42 |
27590 |
买入 |
| 09:33:57 |
11.45 |
268 |
27858 |
卖出 |
| 09:34:00 |
11.44 |
300 |
28158 |
卖出 |
| 09:34:03 |
11.4 |
1705 |
29863 |
卖出 |
| 09:34:06 |
11.43 |
51 |
29914 |
买入 |
| 09:34:09 |
11.43 |
81 |
29995 |
买入 |
| 09:34:12 |
11.44 |
263 |
30258 |
买入 |
| 09:34:15 |
11.44 |
203 |
30461 |
买入 |
| 09:34:18 |
11.44 |
27 |
30488 |
买入 |
| 09:34:21 |
11.42 |
13 |
30501 |
卖出 |
| 09:34:24 |
11.44 |
256 |
30757 |
买入 |
| 09:34:27 |
11.44 |
109 |
30866 |
买入 |
| 09:34:30 |
11.43 |
74 |
30940 |
卖出 |
| 09:34:33 |
11.43 |
218 |
31158 |
卖出 |
| 09:34:36 |
11.44 |
313 |
31471 |
买入 |
| 09:34:39 |
11.42 |
131 |
31602 |
卖出 |
| 09:34:42 |
11.42 |
10 |
31612 |
买入 |
| 09:34:45 |
11.42 |
130 |
31742 |
买入 |
| 09:34:48 |
11.42 |
65 |
31807 |
卖出 |
| 09:34:51 |
11.42 |
108 |
31915 |
卖出 |
| 09:34:54 |
11.41 |
86 |
32001 |
卖出 |
| 09:34:57 |
11.41 |
35 |
32036 |
卖出 |
| 09:35:00 |
11.41 |
166 |
32202 |
买入 |
| 09:35:03 |
11.42 |
175 |
32377 |
买入 |
| 09:35:06 |
11.41 |
387 |
32764 |
卖出 |
| 09:35:09 |
11.42 |
149 |
32913 |
买入 |
| 09:35:12 |
11.42 |
267 |
33180 |
卖出 |
| 09:35:15 |
11.44 |
309 |
33489 |
买入 |
| 09:35:18 |
11.44 |
157 |
33646 |
买入 |
| 09:35:21 |
11.45 |
571 |
34217 |
买入 |
| 09:35:24 |
11.45 |
527 |
34744 |
买入 |
| 09:35:27 |
11.46 |
710 |
35454 |
买入 |
| 09:35:30 |
11.45 |
993 |
36447 |
卖出 |
| 09:35:33 |
11.43 |
170 |
36617 |
卖出 |
| 09:35:36 |
11.43 |
117 |
36734 |
买入 |
| 09:35:39 |
11.39 |
487 |
37221 |
卖出 |
| 09:35:42 |
11.41 |
272 |
37493 |
买入 |
| 09:35:45 |
11.38 |
113 |
37606 |
卖出 |
| 09:35:48 |
11.35 |
66 |
37672 |
卖出 |
| 09:35:51 |
11.38 |
117 |
37789 |
卖出 |
| 09:35:54 |
11.39 |
103 |
37892 |
买入 |
| 09:35:57 |
11.38 |
41 |
37933 |
买入 |
| 09:36:00 |
11.36 |
114 |
38047 |
卖出 |
| 09:36:03 |
11.36 |
187 |
38234 |
买入 |
| 09:36:06 |
11.35 |
223 |
38457 |
卖出 |
| 09:36:09 |
11.33 |
358 |
38815 |
卖出 |
| 09:36:12 |
11.33 |
62 |
38877 |
买入 |
| 09:36:15 |
11.33 |
57 |
38934 |
买入 |
| 09:36:18 |
11.34 |
99 |
39033 |
买入 |
| 09:36:21 |
11.33 |
309 |
39342 |
卖出 |
| 09:36:24 |
11.32 |
69 |
39411 |
卖出 |
| 09:36:27 |
11.35 |
384 |
39795 |
买入 |
| 09:36:30 |
11.34 |
220 |
40015 |
卖出 |
| 09:36:33 |
11.33 |
17 |
40032 |
卖出 |
| 09:36:36 |
11.34 |
74 |
40106 |
买入 |
| 09:36:39 |
11.33 |
289 |
40395 |
卖出 |
| 09:36:42 |
11.34 |
84 |
40479 |
买入 |
| 09:36:45 |
11.34 |
22 |
40501 |
买入 |
| 09:36:48 |
11.34 |
78 |
40579 |
卖出 |
| 09:36:51 |
11.33 |
92 |
40671 |
卖出 |
| 09:36:54 |
11.34 |
211 |
40882 |
买入 |
| 09:36:57 |
11.34 |
52 |
40934 |
买入 |
| 09:37:00 |
11.34 |
179 |
41113 |
买入 |
| 09:37:03 |
11.33 |
96 |
41209 |
卖出 |
| 09:37:06 |
11.35 |
200 |
41409 |
买入 |
| 09:37:09 |
11.38 |
410 |
41819 |
买入 |
| 09:37:12 |
11.38 |
336 |
42155 |
买入 |
| 09:37:15 |
11.38 |
99 |
42254 |
买入 |
| 09:37:18 |
11.39 |
327 |
42581 |
买入 |
| 09:37:21 |
11.38 |
13 |
42594 |
卖出 |
| 09:37:24 |
11.38 |
102 |
42696 |
卖出 |
| 09:37:27 |
11.39 |
344 |
43040 |
买入 |
| 09:37:30 |
11.39 |
265 |
43305 |
卖出 |
| 09:37:33 |
11.42 |
37 |
43342 |
买入 |
| 09:37:36 |
11.46 |
1270 |
44612 |
买入 |
| 09:37:39 |
11.46 |
270 |
44882 |
买入 |
| 09:37:42 |
11.45 |
640 |
45522 |
卖出 |
| 09:37:45 |
11.44 |
226 |
45748 |
卖出 |
| 09:37:48 |
11.47 |
91 |
45839 |
买入 |
| 09:37:51 |
11.46 |
34 |
45873 |
卖出 |
| 09:37:54 |
11.42 |
285 |
46158 |
卖出 |
| 09:37:57 |
11.43 |
138 |
46296 |
买入 |
| 09:38:00 |
11.43 |
176 |
46472 |
买入 |
| 09:38:03 |
11.43 |
525 |
46997 |
买入 |
| 09:38:06 |
11.43 |
61 |
47058 |
买入 |
| 09:38:09 |
11.43 |
42 |
47100 |
买入 |
| 09:38:12 |
11.42 |
10 |
47110 |
卖出 |
| 09:38:15 |
11.43 |
48 |
47158 |
买入 |
| 09:38:18 |
11.42 |
138 |
47296 |
卖出 |
| 09:38:21 |
11.42 |
121 |
47417 |
买入 |
| 09:38:24 |
11.43 |
213 |
47630 |
买入 |
| 09:38:27 |
11.43 |
27 |
47657 |
卖出 |
| 09:38:30 |
11.43 |
122 |
47779 |
卖出 |
| 09:38:33 |
11.42 |
153 |
47932 |
卖出 |
| 09:38:36 |
11.42 |
105 |
48037 |
买入 |
| 09:38:39 |
11.42 |
141 |
48178 |
买入 |
| 09:38:42 |
11.41 |
72 |
48250 |
卖出 |
| 09:38:45 |
11.42 |
282 |
48532 |
买入 |
| 09:38:48 |
11.4 |
857 |
49389 |
卖出 |
| 09:38:51 |
11.42 |
294 |
49683 |
买入 |
| 09:38:54 |
11.4 |
130 |
49813 |
卖出 |
| 09:38:57 |
11.4 |
78 |
49891 |
卖出 |
| 09:39:00 |
11.4 |
148 |
50039 |
卖出 |
| 09:39:03 |
11.38 |
57 |
50096 |
卖出 |
| 09:39:06 |
11.4 |
285 |
50381 |
买入 |
| 09:39:09 |
11.39 |
80 |
50461 |
买入 |
| 09:39:12 |
11.39 |
118 |
50579 |
买入 |
| 09:39:15 |
11.4 |
186 |
50765 |
买入 |
| 09:39:18 |
11.38 |
48 |
50813 |
卖出 |
| 09:39:21 |
11.4 |
41 |
50854 |
买入 |
| 09:39:24 |
11.43 |
911 |
51765 |
买入 |
| 09:39:27 |
11.46 |
845 |
52610 |
买入 |
| 09:39:30 |
11.47 |
142 |
52752 |
买入 |
| 09:39:33 |
11.46 |
209 |
52961 |
卖出 |
| 09:39:36 |
11.45 |
86 |
53047 |
卖出 |
| 09:39:39 |
11.46 |
81 |
53128 |
买入 |
| 09:39:42 |
11.44 |
12 |
53140 |
卖出 |
| 09:39:45 |
11.46 |
258 |
53398 |
买入 |
| 09:39:48 |
11.44 |
281 |
53679 |
卖出 |
| 09:39:51 |
11.44 |
161 |
53840 |
买入 |
| 09:39:54 |
11.43 |
127 |
53967 |
卖出 |
| 09:39:57 |
11.44 |
10 |
53977 |
买入 |
| 09:40:00 |
11.41 |
307 |
54284 |
卖出 |
| 09:40:03 |
11.41 |
672 |
54956 |
买入 |
| 09:40:06 |
11.4 |
246 |
55202 |
卖出 |
| 09:40:09 |
11.41 |
222 |
55424 |
买入 |
| 09:40:12 |
11.4 |
93 |
55517 |
卖出 |
| 09:40:15 |
11.4 |
28 |
55545 |
买入 |
| 09:40:18 |
11.4 |
10 |
55555 |
买入 |
| 09:40:21 |
11.4 |
147 |
55702 |
买入 |
| 09:40:24 |
11.4 |
37 |
55739 |
买入 |
| 09:40:27 |
11.39 |
722 |
56461 |
卖出 |
| 09:40:30 |
11.39 |
426 |
56887 |
买入 |
| 09:40:33 |
11.38 |
123 |
57010 |
卖出 |
| 09:40:36 |
11.38 |
1690 |
58700 |
卖出 |
| 09:40:39 |
11.38 |
518 |
59218 |
买入 |
| 09:40:42 |
11.38 |
13 |
59231 |
买入 |
| 09:40:45 |
11.39 |
208 |
59439 |
买入 |
| 09:40:48 |
11.4 |
409 |
59848 |
买入 |
| 09:40:51 |
11.44 |
1311 |
61159 |
买入 |
| 09:40:54 |
11.44 |
1786 |
62945 |
买入 |
| 09:40:57 |
11.44 |
9 |
62954 |
买入 |
| 09:41:00 |
11.44 |
68 |
63022 |
买入 |
| 09:41:03 |
11.45 |
47 |
63069 |
买入 |
| 09:41:06 |
11.47 |
723 |
63792 |
买入 |
| 09:41:09 |
11.46 |
358 |
64150 |
卖出 |
| 09:41:12 |
11.49 |
35 |
64185 |
买入 |
| 09:41:15 |
11.49 |
88 |
64273 |
买入 |
| 09:41:18 |
11.48 |
52 |
64325 |
卖出 |
| 09:41:21 |
11.47 |
378 |
64703 |
卖出 |
| 09:41:24 |
11.47 |
958 |
65661 |
买入 |
| 09:41:27 |
11.49 |
575 |
66236 |
买入 |
| 09:41:30 |
11.5 |
1320 |
67556 |
买入 |
| 09:41:33 |
11.48 |
96 |
67652 |
卖出 |
| 09:41:36 |
11.51 |
624 |
68276 |
买入 |
| 09:41:39 |
11.49 |
937 |
69213 |
卖出 |
| 09:41:42 |
11.49 |
152 |
69365 |
买入 |
| 09:41:45 |
11.48 |
591 |
69956 |
卖出 |
| 09:41:48 |
11.47 |
41 |
69997 |
买入 |
| 09:41:51 |
11.46 |
435 |
70432 |
卖出 |
| 09:41:54 |
11.46 |
45 |
70477 |
买入 |
| 09:41:57 |
11.46 |
288 |
70765 |
买入 |
| 09:42:00 |
11.45 |
22 |
70787 |
卖出 |
| 09:42:03 |
11.43 |
58 |
70845 |
卖出 |
| 09:42:06 |
11.42 |
193 |
71038 |
卖出 |
| 09:42:09 |
11.43 |
187 |
71225 |
买入 |
| 09:42:12 |
11.4 |
151 |
71376 |
卖出 |
| 09:42:15 |
11.41 |
39 |
71415 |
买入 |
| 09:42:18 |
11.39 |
148 |
71563 |
卖出 |
| 09:42:21 |
11.39 |
225 |
71788 |
买入 |
| 09:42:24 |
11.39 |
83 |
71871 |
买入 |
| 09:42:27 |
11.38 |
475 |
72346 |
卖出 |
| 09:42:30 |
11.38 |
78 |
72424 |
买入 |
| 09:42:33 |
11.36 |
38 |
72462 |
卖出 |
| 09:42:36 |
11.38 |
210 |
72672 |
买入 |
| 09:42:39 |
11.36 |
55 |
72727 |
卖出 |
| 09:42:42 |
11.35 |
47 |
72774 |
卖出 |
| 09:42:45 |
11.36 |
79 |
72853 |
买入 |
| 09:42:48 |
11.37 |
185 |
73038 |
买入 |
| 09:42:51 |
11.36 |
122 |
73160 |
卖出 |