电声股份[300805]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.44 |
83 |
83 |
集合竞价 |
| 09:15:12 |
7.44 |
183 |
183 |
集合竞价 |
| 09:17:45 |
7.44 |
224 |
224 |
集合竞价 |
| 09:19:24 |
7.44 |
228 |
228 |
集合竞价 |
| 09:19:33 |
7.19 |
47 |
47 |
集合竞价 |
| 09:20:03 |
7.19 |
47 |
47 |
集合竞价 |
| 09:20:12 |
7.19 |
47 |
47 |
集合竞价 |
| 09:22:36 |
7.15 |
47 |
47 |
集合竞价 |
| 09:22:45 |
7.15 |
47 |
47 |
集合竞价 |
| 09:23:48 |
7.1 |
62 |
62 |
集合竞价 |
| 09:24:15 |
7.05 |
124 |
124 |
集合竞价 |
| 09:24:24 |
7.05 |
124 |
124 |
集合竞价 |
| 09:24:33 |
7.05 |
124 |
124 |
集合竞价 |
| 09:24:42 |
7.04 |
127 |
127 |
集合竞价 |
| 09:24:51 |
7 |
177 |
177 |
集合竞价 |
| 09:25:00 |
6.92 |
299 |
299 |
集合竞价 |
| 09:25:03 |
7 |
453 |
752 |
买入 |
| 09:30:03 |
6.85 |
1142 |
1894 |
卖出 |
| 09:30:06 |
6.87 |
599 |
2493 |
买入 |
| 09:30:09 |
6.9 |
388 |
2881 |
买入 |
| 09:30:12 |
6.91 |
61 |
2942 |
买入 |
| 09:30:15 |
6.97 |
25 |
2967 |
买入 |
| 09:30:18 |
7 |
101 |
3068 |
买入 |
| 09:30:21 |
6.99 |
85 |
3153 |
卖出 |
| 09:30:24 |
7.01 |
168 |
3321 |
买入 |
| 09:30:27 |
7 |
30 |
3351 |
卖出 |
| 09:30:30 |
6.97 |
28 |
3379 |
卖出 |
| 09:30:33 |
6.96 |
62 |
3441 |
卖出 |
| 09:30:36 |
6.98 |
107 |
3548 |
买入 |
| 09:30:39 |
6.98 |
252 |
3800 |
买入 |
| 09:30:42 |
7.01 |
61 |
3861 |
买入 |
| 09:30:45 |
7.01 |
6 |
3867 |
卖出 |
| 09:30:48 |
7.01 |
36 |
3903 |
卖出 |
| 09:30:51 |
6.97 |
35 |
3938 |
卖出 |
| 09:30:54 |
7 |
45 |
3983 |
买入 |
| 09:30:57 |
7 |
32 |
4015 |
买入 |
| 09:31:03 |
6.97 |
102 |
4117 |
卖出 |
| 09:31:06 |
6.95 |
67 |
4184 |
卖出 |
| 09:31:09 |
6.92 |
128 |
4312 |
卖出 |
| 09:31:12 |
6.91 |
72 |
4384 |
卖出 |
| 09:31:15 |
6.91 |
460 |
4844 |
卖出 |
| 09:31:18 |
6.86 |
148 |
4992 |
卖出 |
| 09:31:21 |
6.91 |
68 |
5060 |
买入 |
| 09:31:24 |
6.85 |
26 |
5086 |
卖出 |
| 09:31:27 |
6.84 |
128 |
5214 |
卖出 |
| 09:31:30 |
6.84 |
66 |
5280 |
卖出 |
| 09:31:33 |
6.86 |
51 |
5331 |
买入 |
| 09:31:36 |
6.84 |
65 |
5396 |
卖出 |
| 09:31:39 |
6.85 |
46 |
5442 |
买入 |
| 09:31:42 |
6.85 |
1 |
5443 |
卖出 |
| 09:31:45 |
6.85 |
76 |
5519 |
卖出 |
| 09:31:48 |
6.84 |
160 |
5679 |
卖出 |
| 09:31:51 |
6.86 |
621 |
6300 |
买入 |
| 09:31:54 |
6.84 |
27 |
6327 |
卖出 |
| 09:31:57 |
6.85 |
157 |
6484 |
买入 |
| 09:32:00 |
6.85 |
87 |
6571 |
卖出 |
| 09:32:03 |
6.85 |
192 |
6763 |
卖出 |
| 09:32:06 |
6.86 |
32 |
6795 |
买入 |
| 09:32:09 |
6.86 |
486 |
7281 |
买入 |
| 09:32:12 |
6.86 |
19 |
7300 |
卖出 |
| 09:32:15 |
6.85 |
144 |
7444 |
卖出 |
| 09:32:18 |
6.86 |
15 |
7459 |
卖出 |
| 09:32:21 |
6.85 |
127 |
7586 |
卖出 |
| 09:32:24 |
6.86 |
101 |
7687 |
买入 |
| 09:32:27 |
6.85 |
1038 |
8725 |
卖出 |
| 09:32:30 |
6.85 |
143 |
8868 |
买入 |
| 09:32:33 |
6.85 |
26 |
8894 |
买入 |
| 09:32:36 |
6.86 |
19 |
8913 |
买入 |
| 09:32:39 |
6.86 |
3 |
8916 |
卖出 |
| 09:32:42 |
6.9 |
95 |
9011 |
买入 |
| 09:32:45 |
6.9 |
98 |
9109 |
买入 |
| 09:32:48 |
6.9 |
9 |
9118 |
卖出 |
| 09:32:51 |
6.9 |
5 |
9123 |
卖出 |
| 09:32:57 |
6.9 |
4 |
9127 |
买入 |
| 09:33:00 |
6.89 |
13 |
9140 |
卖出 |
| 09:33:03 |
6.9 |
60 |
9200 |
买入 |
| 09:33:06 |
6.88 |
198 |
9398 |
卖出 |
| 09:33:09 |
6.9 |
258 |
9656 |
买入 |
| 09:33:12 |
6.88 |
12 |
9668 |
卖出 |
| 09:33:15 |
6.9 |
39 |
9707 |
买入 |
| 09:33:18 |
6.88 |
5 |
9712 |
卖出 |
| 09:33:24 |
6.9 |
73 |
9785 |
买入 |
| 09:33:27 |
6.96 |
57 |
9842 |
买入 |
| 09:33:30 |
6.94 |
85 |
9927 |
卖出 |
| 09:33:33 |
6.93 |
50 |
9977 |
卖出 |
| 09:33:36 |
6.93 |
159 |
10136 |
卖出 |
| 09:33:39 |
6.95 |
54 |
10190 |
买入 |
| 09:33:42 |
6.93 |
8 |
10198 |
卖出 |
| 09:33:48 |
6.92 |
7 |
10205 |
卖出 |
| 09:33:51 |
6.92 |
2 |
10207 |
卖出 |
| 09:33:54 |
6.93 |
14 |
10221 |
买入 |
| 09:34:00 |
6.92 |
5 |
10226 |
买入 |
| 09:34:06 |
6.92 |
10 |
10236 |
买入 |
| 09:34:09 |
6.9 |
8 |
10244 |
卖出 |
| 09:34:12 |
6.92 |
11 |
10255 |
买入 |
| 09:34:15 |
6.9 |
16 |
10271 |
卖出 |
| 09:34:18 |
6.92 |
1 |
10272 |
买入 |
| 09:34:21 |
6.92 |
3 |
10275 |
卖出 |
| 09:34:24 |
6.91 |
8 |
10283 |
卖出 |
| 09:34:27 |
6.92 |
20 |
10303 |
买入 |
| 09:34:33 |
6.91 |
1 |
10304 |
卖出 |
| 09:34:42 |
6.92 |
15 |
10319 |
买入 |
| 09:34:45 |
6.91 |
1 |
10320 |
卖出 |
| 09:34:51 |
6.9 |
263 |
10583 |
卖出 |
| 09:34:54 |
6.92 |
6 |
10589 |
买入 |
| 09:34:57 |
6.92 |
4 |
10593 |
买入 |
| 09:35:00 |
6.91 |
3 |
10596 |
卖出 |
| 09:35:06 |
6.91 |
1 |
10597 |
卖出 |
| 09:35:09 |
6.92 |
126 |
10723 |
买入 |
| 09:35:12 |
6.92 |
1 |
10724 |
卖出 |
| 09:35:15 |
6.92 |
25 |
10749 |
卖出 |
| 09:35:18 |
6.92 |
2 |
10751 |
卖出 |
| 09:35:21 |
6.91 |
91 |
10842 |
卖出 |
| 09:35:24 |
6.93 |
9 |
10851 |
买入 |
| 09:35:27 |
6.92 |
12 |
10863 |
卖出 |
| 09:35:30 |
6.88 |
82 |
10945 |
卖出 |
| 09:35:36 |
6.92 |
50 |
10995 |
买入 |
| 09:35:39 |
6.88 |
1 |
10996 |
卖出 |
| 09:35:48 |
6.92 |
5 |
11001 |
买入 |
| 09:35:54 |
6.92 |
4 |
11005 |
买入 |
| 09:36:00 |
6.9 |
33 |
11038 |
买入 |
| 09:36:06 |
6.9 |
1 |
11039 |
卖出 |
| 09:36:12 |
6.88 |
106 |
11145 |
卖出 |
| 09:36:15 |
6.9 |
28 |
11173 |
买入 |
| 09:36:18 |
6.89 |
1 |
11174 |
买入 |
| 09:36:24 |
6.9 |
25 |
11199 |
买入 |
| 09:36:27 |
6.92 |
99 |
11298 |
买入 |
| 09:36:30 |
6.89 |
1 |
11299 |
卖出 |
| 09:36:33 |
6.89 |
2 |
11301 |
卖出 |
| 09:36:42 |
6.9 |
27 |
11328 |
买入 |
| 09:36:54 |
6.91 |
5 |
11333 |
买入 |
| 09:36:57 |
6.89 |
12 |
11345 |
卖出 |
| 09:37:00 |
6.89 |
67 |
11412 |
卖出 |
| 09:37:03 |
6.9 |
24 |
11436 |
买入 |
| 09:37:09 |
6.9 |
22 |
11458 |
卖出 |
| 09:37:12 |
6.91 |
6 |
11464 |
买入 |
| 09:37:27 |
6.91 |
1 |
11465 |
买入 |
| 09:37:30 |
6.9 |
39 |
11504 |
卖出 |
| 09:37:33 |
6.9 |
29 |
11533 |
卖出 |
| 09:37:39 |
6.9 |
7 |
11540 |
买入 |
| 09:37:42 |
6.9 |
3 |
11543 |
买入 |
| 09:37:45 |
6.91 |
13 |
11556 |
买入 |
| 09:38:00 |
6.91 |
44 |
11600 |
买入 |
| 09:38:03 |
6.92 |
68 |
11668 |
买入 |
| 09:38:06 |
6.91 |
50 |
11718 |
卖出 |
| 09:38:09 |
6.92 |
41 |
11759 |
买入 |
| 09:38:12 |
6.92 |
9 |
11768 |
卖出 |
| 09:38:15 |
6.91 |
5 |
11773 |
卖出 |
| 09:38:18 |
6.92 |
53 |
11826 |
买入 |
| 09:38:24 |
6.92 |
2 |
11828 |
买入 |
| 09:38:27 |
6.91 |
63 |
11891 |
卖出 |
| 09:38:30 |
6.91 |
14 |
11905 |
卖出 |
| 09:38:33 |
6.92 |
117 |
12022 |
买入 |
| 09:38:36 |
6.93 |
20 |
12042 |
买入 |
| 09:38:39 |
6.93 |
17 |
12059 |
买入 |
| 09:38:42 |
6.91 |
2 |
12061 |
卖出 |
| 09:38:45 |
6.91 |
27 |
12088 |
买入 |
| 09:38:57 |
6.93 |
6 |
12094 |
买入 |
| 09:39:03 |
6.91 |
128 |
12222 |
卖出 |
| 09:39:06 |
6.91 |
19 |
12241 |
卖出 |
| 09:39:09 |
6.91 |
25 |
12266 |
卖出 |
| 09:39:12 |
6.91 |
25 |
12291 |
卖出 |
| 09:39:15 |
6.91 |
2 |
12293 |
买入 |
| 09:39:18 |
6.9 |
1 |
12294 |
卖出 |
| 09:39:21 |
6.9 |
14 |
12308 |
卖出 |
| 09:39:24 |
6.9 |
2 |
12310 |
卖出 |
| 09:39:30 |
6.9 |
4 |
12314 |
卖出 |
| 09:39:33 |
6.9 |
4 |
12318 |
卖出 |
| 09:39:39 |
6.92 |
20 |
12338 |
买入 |
| 09:39:42 |
6.91 |
1 |
12339 |
卖出 |
| 09:39:45 |
6.91 |
1 |
12340 |
卖出 |
| 09:39:57 |
6.91 |
2 |
12342 |
卖出 |
| 09:40:03 |
6.9 |
115 |
12457 |
卖出 |
| 09:40:09 |
6.91 |
184 |
12641 |
买入 |
| 09:40:12 |
6.89 |
25 |
12666 |
卖出 |
| 09:40:15 |
6.89 |
1 |
12667 |
卖出 |
| 09:40:18 |
6.9 |
37 |
12704 |
买入 |
| 09:40:21 |
6.9 |
11 |
12715 |
买入 |
| 09:40:24 |
6.9 |
1 |
12716 |
卖出 |
| 09:40:27 |
6.91 |
99 |
12815 |
买入 |
| 09:40:30 |
6.9 |
11 |
12826 |
卖出 |
| 09:40:33 |
6.89 |
21 |
12847 |
卖出 |
| 09:40:36 |
6.89 |
1 |
12848 |
卖出 |
| 09:40:39 |
6.89 |
135 |
12983 |
卖出 |
| 09:40:42 |
6.88 |
139 |
13122 |
卖出 |
| 09:40:45 |
6.88 |
2 |
13124 |
卖出 |
| 09:40:48 |
6.88 |
86 |
13210 |
卖出 |
| 09:40:54 |
6.86 |
9 |
13219 |
卖出 |
| 09:40:57 |
6.86 |
2 |
13221 |
卖出 |
| 09:41:00 |
6.86 |
2 |
13223 |
卖出 |
| 09:41:03 |
6.87 |
3 |
13226 |
买入 |
| 09:41:09 |
6.86 |
17 |
13243 |
卖出 |
| 09:41:12 |
6.87 |
11 |
13254 |
买入 |
| 09:41:15 |
6.86 |
134 |
13388 |
卖出 |
| 09:41:18 |
6.85 |
1 |
13389 |
卖出 |
| 09:41:21 |
6.87 |
177 |
13566 |
买入 |
| 09:41:24 |
6.86 |
5 |
13571 |
卖出 |
| 09:41:30 |
6.86 |
15 |
13586 |
卖出 |
| 09:41:33 |
6.87 |
25 |
13611 |
买入 |
| 09:41:39 |
6.86 |
84 |
13695 |
卖出 |
| 09:41:42 |
6.86 |
34 |
13729 |
卖出 |
| 09:41:48 |
6.86 |
437 |
14166 |
买入 |
| 09:41:51 |
6.87 |
190 |
14356 |
买入 |
| 09:41:54 |
6.87 |
7 |
14363 |
卖出 |
| 09:42:00 |
6.88 |
364 |
14727 |
买入 |
| 09:42:03 |
6.87 |
33 |
14760 |
卖出 |
| 09:42:06 |
6.89 |
141 |
14901 |
买入 |
| 09:42:09 |
6.87 |
25 |
14926 |
卖出 |
| 09:42:15 |
6.88 |
100 |
15026 |
买入 |
| 09:42:18 |
6.87 |
95 |
15121 |
卖出 |
| 09:42:24 |
6.87 |
82 |
15203 |
买入 |
| 09:42:27 |
6.86 |
2 |
15205 |
卖出 |
| 09:42:30 |
6.84 |
94 |
15299 |
卖出 |
| 09:42:33 |
6.86 |
52 |
15351 |
买入 |
| 09:42:36 |
6.86 |
7 |
15358 |
买入 |
| 09:42:39 |
6.86 |
1 |
15359 |
买入 |
| 09:42:42 |
6.86 |
10 |
15369 |
买入 |
| 09:42:45 |
6.86 |
84 |
15453 |
买入 |
| 09:42:48 |
6.86 |
27 |
15480 |
卖出 |
| 09:43:00 |
6.87 |
25 |
15505 |
买入 |
| 09:43:03 |
6.87 |
28 |
15533 |
卖出 |
| 09:43:06 |
6.82 |
849 |
16382 |
卖出 |
| 09:43:09 |
6.87 |
5 |
16387 |
买入 |
| 09:43:12 |
6.87 |
7 |
16394 |
卖出 |
| 09:43:21 |
6.87 |
22 |
16416 |
卖出 |
| 09:43:24 |
6.88 |
8 |
16424 |
买入 |
| 09:43:33 |
6.87 |
150 |
16574 |
卖出 |
| 09:43:42 |
6.88 |
33 |
16607 |
买入 |
| 09:43:45 |
6.87 |
21 |
16628 |
卖出 |
| 09:43:48 |
6.87 |
17 |
16645 |
买入 |
| 09:43:51 |
6.87 |
11 |
16656 |
买入 |
| 09:43:54 |
6.86 |
23 |
16679 |
卖出 |
| 09:44:03 |
6.87 |
12 |
16691 |
买入 |
| 09:44:06 |
6.88 |
1 |
16692 |
买入 |
| 09:44:15 |
6.87 |
11 |
16703 |
卖出 |
| 09:44:18 |
6.88 |
26 |
16729 |
买入 |
| 09:44:21 |
6.88 |
58 |
16787 |
买入 |
| 09:44:24 |
6.89 |
79 |
16866 |
卖出 |
| 09:44:27 |
6.89 |
21 |
16887 |
卖出 |
| 09:44:30 |
6.89 |
60 |
16947 |
卖出 |
| 09:44:42 |
6.88 |
75 |
17022 |
卖出 |
| 09:44:51 |
6.88 |
11 |
17033 |
卖出 |
| 09:44:54 |
6.89 |
121 |
17154 |
买入 |
| 09:44:57 |
6.89 |
22 |
17176 |
卖出 |
| 09:45:09 |
6.89 |
108 |
17284 |
卖出 |
| 09:45:12 |
6.88 |
4 |
17288 |
卖出 |
| 09:45:15 |
6.88 |
3 |
17291 |
卖出 |
| 09:45:18 |
6.88 |
14 |
17305 |
卖出 |
| 09:45:21 |
6.88 |
47 |
17352 |
卖出 |
| 09:45:24 |
6.89 |
115 |
17467 |
买入 |
| 09:45:27 |
6.9 |
97 |
17564 |
买入 |
| 09:45:30 |
6.9 |
94 |
17658 |
买入 |
| 09:45:36 |
6.91 |
19 |
17677 |
买入 |
| 09:45:39 |
6.92 |
38 |
17715 |
买入 |
| 09:45:45 |
6.93 |
26 |
17741 |
买入 |
| 09:45:51 |
6.94 |
199 |
17940 |
买入 |
| 09:45:54 |
6.94 |
1 |
17941 |
卖出 |
| 09:46:00 |
6.94 |
3 |
17944 |
卖出 |
| 09:46:03 |
6.95 |
3 |
17947 |
买入 |
| 09:46:06 |
6.95 |
2 |
17949 |
买入 |
| 09:46:09 |
6.96 |
123 |
18072 |
买入 |
| 09:46:12 |
6.96 |
17 |
18089 |
买入 |
| 09:46:15 |
6.96 |
84 |
18173 |
买入 |
| 09:46:18 |
6.95 |
22 |
18195 |
卖出 |
| 09:46:21 |
6.95 |
36 |
18231 |
卖出 |
| 09:46:24 |
6.95 |
4 |
18235 |
卖出 |
| 09:46:27 |
6.95 |
3 |
18238 |
卖出 |
| 09:46:30 |
6.95 |
72 |
18310 |
卖出 |
| 09:46:33 |
6.95 |
12 |
18322 |
买入 |
| 09:46:39 |
6.95 |
18 |
18340 |
买入 |
| 09:46:42 |
6.95 |
2 |
18342 |
买入 |
| 09:46:57 |
6.95 |
166 |
18508 |
买入 |
| 09:47:09 |
6.94 |
3 |
18511 |
卖出 |
| 09:47:12 |
6.96 |
94 |
18605 |
买入 |
| 09:47:15 |
6.95 |
1 |
18606 |
卖出 |
| 09:47:18 |
6.94 |
100 |
18706 |
卖出 |
| 09:47:27 |
6.96 |
1 |
18707 |
买入 |
| 09:47:36 |
6.96 |
9 |
18716 |
买入 |
| 09:47:48 |
6.95 |
19 |
18735 |
卖出 |
| 09:47:51 |
6.94 |
6 |
18741 |
卖出 |
| 09:47:54 |
6.95 |
30 |
18771 |
买入 |
| 09:48:00 |
6.97 |
191 |
18962 |
买入 |
| 09:48:03 |
6.96 |
9 |
18971 |
卖出 |
| 09:48:09 |
6.96 |
41 |
19012 |
卖出 |
| 09:48:12 |
6.96 |
41 |
19053 |
买入 |
| 09:48:18 |
6.94 |
33 |
19086 |
卖出 |
| 09:48:21 |
6.94 |
14 |
19100 |
卖出 |
| 09:48:24 |
6.94 |
63 |
19163 |
买入 |
| 09:49:00 |
6.95 |
18 |
19181 |
买入 |
| 09:49:09 |
6.95 |
3 |
19184 |
买入 |
| 09:49:12 |
6.94 |
23 |
19207 |
卖出 |
| 09:49:15 |
6.94 |
15 |
19222 |
买入 |
| 09:49:33 |
6.94 |
1 |
19223 |
卖出 |
| 09:49:48 |
6.96 |
21 |
19244 |
买入 |
| 09:49:51 |
6.96 |
23 |
19267 |
买入 |
| 09:49:54 |
6.95 |
49 |
19316 |
卖出 |
| 09:49:57 |
6.95 |
6 |
19322 |
买入 |
| 09:50:09 |
6.95 |
54 |
19376 |
买入 |
| 09:50:12 |
6.97 |
63 |
19439 |
买入 |
| 09:50:15 |
7 |
126 |
19565 |
买入 |