东方通信[600776]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
8.36 |
13 |
13 |
集合竞价 |
| 09:15:05 |
8.37 |
90 |
90 |
集合竞价 |
| 09:15:41 |
8.37 |
90 |
90 |
集合竞价 |
| 09:16:08 |
8.37 |
90 |
90 |
集合竞价 |
| 09:18:14 |
8.37 |
90 |
90 |
集合竞价 |
| 09:19:20 |
8.37 |
90 |
90 |
集合竞价 |
| 09:20:02 |
8.37 |
94 |
94 |
集合竞价 |
| 09:20:05 |
8.37 |
95 |
95 |
集合竞价 |
| 09:20:41 |
8.37 |
95 |
95 |
集合竞价 |
| 09:21:26 |
8.37 |
95 |
95 |
集合竞价 |
| 09:21:32 |
8.37 |
95 |
95 |
集合竞价 |
| 09:21:47 |
8.37 |
95 |
95 |
集合竞价 |
| 09:22:08 |
8.37 |
95 |
95 |
集合竞价 |
| 09:22:11 |
8.37 |
109 |
109 |
集合竞价 |
| 09:22:32 |
8.37 |
109 |
109 |
集合竞价 |
| 09:23:11 |
8.37 |
109 |
109 |
集合竞价 |
| 09:23:20 |
8.37 |
109 |
109 |
集合竞价 |
| 09:23:38 |
8.37 |
117 |
117 |
集合竞价 |
| 09:23:56 |
8.37 |
117 |
117 |
集合竞价 |
| 09:24:23 |
8.38 |
147 |
147 |
集合竞价 |
| 09:24:32 |
8.38 |
172 |
172 |
集合竞价 |
| 09:24:35 |
8.37 |
192 |
192 |
集合竞价 |
| 09:24:56 |
8.38 |
198 |
198 |
集合竞价 |
| 09:25:03 |
8.38 |
198 |
396 |
买入 |
| 09:30:02 |
8.37 |
119 |
515 |
卖出 |
| 09:30:05 |
8.38 |
20 |
535 |
买入 |
| 09:30:08 |
8.39 |
262 |
797 |
买入 |
| 09:30:11 |
8.38 |
99 |
896 |
卖出 |
| 09:30:14 |
8.39 |
146 |
1042 |
买入 |
| 09:30:17 |
8.39 |
115 |
1157 |
卖出 |
| 09:30:20 |
8.39 |
124 |
1281 |
买入 |
| 09:30:23 |
8.38 |
102 |
1383 |
卖出 |
| 09:30:26 |
8.38 |
99 |
1482 |
卖出 |
| 09:30:29 |
8.38 |
186 |
1668 |
卖出 |
| 09:30:32 |
8.38 |
244 |
1912 |
买入 |
| 09:30:35 |
8.36 |
211 |
2123 |
卖出 |
| 09:30:38 |
8.37 |
99 |
2222 |
买入 |
| 09:30:41 |
8.35 |
31 |
2253 |
卖出 |
| 09:30:44 |
8.35 |
27 |
2280 |
卖出 |
| 09:30:47 |
8.35 |
17 |
2297 |
卖出 |
| 09:30:50 |
8.33 |
48 |
2345 |
卖出 |
| 09:30:53 |
8.32 |
10 |
2355 |
卖出 |
| 09:30:56 |
8.33 |
2 |
2357 |
买入 |
| 09:30:59 |
8.31 |
20 |
2377 |
卖出 |
| 09:31:02 |
8.35 |
29 |
2406 |
买入 |
| 09:31:05 |
8.33 |
48 |
2454 |
卖出 |
| 09:31:08 |
8.33 |
35 |
2489 |
买入 |
| 09:31:11 |
8.33 |
23 |
2512 |
卖出 |
| 09:31:14 |
8.33 |
33 |
2545 |
卖出 |
| 09:31:20 |
8.33 |
9 |
2554 |
卖出 |
| 09:31:23 |
8.34 |
25 |
2579 |
买入 |
| 09:31:26 |
8.34 |
55 |
2634 |
买入 |
| 09:31:29 |
8.34 |
48 |
2682 |
卖出 |
| 09:31:32 |
8.34 |
10 |
2692 |
卖出 |
| 09:31:35 |
8.34 |
3 |
2695 |
买入 |
| 09:31:38 |
8.34 |
9 |
2704 |
买入 |
| 09:31:41 |
8.34 |
52 |
2756 |
卖出 |
| 09:31:44 |
8.36 |
7 |
2763 |
买入 |
| 09:31:47 |
8.34 |
24 |
2787 |
卖出 |
| 09:31:50 |
8.34 |
5 |
2792 |
卖出 |
| 09:31:56 |
8.34 |
4 |
2796 |
卖出 |
| 09:31:59 |
8.34 |
55 |
2851 |
卖出 |
| 09:32:05 |
8.35 |
7 |
2858 |
卖出 |
| 09:32:08 |
8.36 |
79 |
2937 |
买入 |
| 09:32:11 |
8.34 |
21 |
2958 |
卖出 |
| 09:32:14 |
8.36 |
16 |
2974 |
买入 |
| 09:32:17 |
8.35 |
1 |
2975 |
卖出 |
| 09:32:20 |
8.35 |
1 |
2976 |
买入 |
| 09:32:26 |
8.35 |
8 |
2984 |
买入 |
| 09:32:29 |
8.35 |
9 |
2993 |
卖出 |
| 09:32:32 |
8.35 |
35 |
3028 |
卖出 |
| 09:32:35 |
8.36 |
46 |
3074 |
买入 |
| 09:32:38 |
8.35 |
24 |
3098 |
卖出 |
| 09:32:41 |
8.35 |
4 |
3102 |
卖出 |
| 09:32:44 |
8.36 |
27 |
3129 |
买入 |
| 09:32:50 |
8.35 |
187 |
3316 |
卖出 |
| 09:32:53 |
8.36 |
1 |
3317 |
买入 |
| 09:32:56 |
8.36 |
110 |
3427 |
卖出 |
| 09:33:02 |
8.37 |
47 |
3474 |
卖出 |
| 09:33:05 |
8.36 |
44 |
3518 |
卖出 |
| 09:33:08 |
8.36 |
15 |
3533 |
卖出 |
| 09:33:11 |
8.38 |
21 |
3554 |
买入 |
| 09:33:14 |
8.36 |
2 |
3556 |
卖出 |
| 09:33:17 |
8.37 |
2 |
3558 |
买入 |
| 09:33:23 |
8.37 |
5 |
3563 |
买入 |
| 09:33:29 |
8.36 |
1 |
3564 |
卖出 |
| 09:33:32 |
8.37 |
4 |
3568 |
买入 |
| 09:33:35 |
8.36 |
84 |
3652 |
卖出 |
| 09:33:38 |
8.37 |
49 |
3701 |
买入 |
| 09:33:41 |
8.37 |
1 |
3702 |
卖出 |
| 09:33:44 |
8.37 |
15 |
3717 |
卖出 |
| 09:33:47 |
8.37 |
13 |
3730 |
卖出 |
| 09:33:50 |
8.37 |
3 |
3733 |
卖出 |
| 09:33:53 |
8.37 |
7 |
3740 |
卖出 |
| 09:33:56 |
8.37 |
8 |
3748 |
卖出 |
| 09:33:59 |
8.38 |
17 |
3765 |
买入 |
| 09:34:05 |
8.38 |
48 |
3813 |
买入 |
| 09:34:08 |
8.39 |
81 |
3894 |
买入 |
| 09:34:11 |
8.39 |
11 |
3905 |
买入 |
| 09:34:14 |
8.38 |
8 |
3913 |
卖出 |
| 09:34:20 |
8.39 |
12 |
3925 |
买入 |
| 09:34:26 |
8.38 |
40 |
3965 |
卖出 |
| 09:34:32 |
8.39 |
24 |
3989 |
买入 |
| 09:34:35 |
8.38 |
23 |
4012 |
卖出 |
| 09:34:38 |
8.38 |
1 |
4013 |
卖出 |
| 09:34:41 |
8.4 |
76 |
4089 |
买入 |
| 09:34:50 |
8.4 |
31 |
4120 |
买入 |
| 09:34:53 |
8.41 |
34 |
4154 |
买入 |
| 09:34:56 |
8.4 |
17 |
4171 |
卖出 |
| 09:35:02 |
8.4 |
55 |
4226 |
卖出 |
| 09:35:05 |
8.41 |
53 |
4279 |
买入 |
| 09:35:08 |
8.41 |
82 |
4361 |
卖出 |
| 09:35:14 |
8.4 |
1 |
4362 |
卖出 |
| 09:35:17 |
8.4 |
24 |
4386 |
卖出 |
| 09:35:20 |
8.4 |
123 |
4509 |
卖出 |
| 09:35:23 |
8.39 |
51 |
4560 |
卖出 |
| 09:35:26 |
8.41 |
12 |
4572 |
买入 |
| 09:35:29 |
8.4 |
11 |
4583 |
买入 |
| 09:35:32 |
8.4 |
24 |
4607 |
买入 |
| 09:35:35 |
8.41 |
18 |
4625 |
买入 |
| 09:35:38 |
8.41 |
35 |
4660 |
买入 |
| 09:35:44 |
8.41 |
4 |
4664 |
卖出 |
| 09:35:50 |
8.42 |
10 |
4674 |
买入 |
| 09:35:53 |
8.42 |
42 |
4716 |
买入 |
| 09:35:56 |
8.41 |
71 |
4787 |
卖出 |
| 09:35:59 |
8.41 |
13 |
4800 |
卖出 |
| 09:36:02 |
8.41 |
51 |
4851 |
卖出 |
| 09:36:05 |
8.4 |
14 |
4865 |
卖出 |
| 09:36:08 |
8.42 |
102 |
4967 |
买入 |
| 09:36:11 |
8.4 |
13 |
4980 |
卖出 |
| 09:36:14 |
8.4 |
3 |
4983 |
卖出 |
| 09:36:17 |
8.41 |
21 |
5004 |
买入 |
| 09:36:20 |
8.4 |
37 |
5041 |
卖出 |
| 09:36:23 |
8.4 |
51 |
5092 |
卖出 |
| 09:36:26 |
8.4 |
25 |
5117 |
卖出 |
| 09:36:29 |
8.4 |
8 |
5125 |
卖出 |
| 09:36:32 |
8.4 |
12 |
5137 |
卖出 |
| 09:36:35 |
8.41 |
15 |
5152 |
买入 |
| 09:36:41 |
8.4 |
23 |
5175 |
卖出 |
| 09:36:44 |
8.41 |
696 |
5871 |
买入 |
| 09:36:53 |
8.4 |
2 |
5873 |
卖出 |
| 09:36:56 |
8.4 |
36 |
5909 |
卖出 |
| 09:36:59 |
8.41 |
80 |
5989 |
买入 |
| 09:37:05 |
8.41 |
130 |
6119 |
买入 |
| 09:37:11 |
8.41 |
99 |
6218 |
买入 |
| 09:37:14 |
8.4 |
202 |
6420 |
卖出 |
| 09:37:20 |
8.4 |
22 |
6442 |
卖出 |
| 09:37:23 |
8.4 |
50 |
6492 |
卖出 |
| 09:37:26 |
8.4 |
139 |
6631 |
卖出 |
| 09:37:29 |
8.41 |
8 |
6639 |
买入 |
| 09:37:32 |
8.41 |
27 |
6666 |
买入 |
| 09:37:35 |
8.4 |
134 |
6800 |
卖出 |
| 09:37:38 |
8.4 |
114 |
6914 |
卖出 |
| 09:37:41 |
8.4 |
6 |
6920 |
卖出 |
| 09:37:44 |
8.41 |
55 |
6975 |
买入 |
| 09:37:47 |
8.41 |
23 |
6998 |
卖出 |
| 09:37:50 |
8.41 |
345 |
7343 |
买入 |
| 09:37:53 |
8.42 |
142 |
7485 |
买入 |
| 09:37:56 |
8.43 |
13 |
7498 |
买入 |
| 09:38:02 |
8.41 |
10 |
7508 |
卖出 |
| 09:38:08 |
8.44 |
59 |
7567 |
买入 |
| 09:38:11 |
8.44 |
6 |
7573 |
买入 |
| 09:38:17 |
8.44 |
8 |
7581 |
卖出 |
| 09:38:20 |
8.44 |
52 |
7633 |
卖出 |
| 09:38:23 |
8.44 |
33 |
7666 |
卖出 |
| 09:38:26 |
8.44 |
53 |
7719 |
卖出 |
| 09:38:29 |
8.44 |
9 |
7728 |
卖出 |
| 09:38:32 |
8.45 |
20 |
7748 |
买入 |
| 09:38:35 |
8.45 |
30 |
7778 |
买入 |
| 09:38:38 |
8.45 |
54 |
7832 |
买入 |
| 09:38:44 |
8.46 |
20 |
7852 |
买入 |
| 09:38:47 |
8.45 |
23 |
7875 |
卖出 |
| 09:38:50 |
8.46 |
72 |
7947 |
买入 |
| 09:38:53 |
8.46 |
17 |
7964 |
卖出 |
| 09:38:56 |
8.45 |
100 |
8064 |
卖出 |
| 09:38:59 |
8.47 |
36 |
8100 |
买入 |
| 09:39:02 |
8.46 |
5 |
8105 |
卖出 |
| 09:39:05 |
8.45 |
163 |
8268 |
卖出 |
| 09:39:08 |
8.44 |
139 |
8407 |
卖出 |
| 09:39:11 |
8.43 |
4 |
8411 |
卖出 |
| 09:39:14 |
8.45 |
27 |
8438 |
买入 |
| 09:39:17 |
8.44 |
21 |
8459 |
买入 |
| 09:39:20 |
8.43 |
10 |
8469 |
卖出 |
| 09:39:23 |
8.43 |
25 |
8494 |
卖出 |
| 09:39:26 |
8.44 |
34 |
8528 |
买入 |
| 09:39:29 |
8.43 |
27 |
8555 |
卖出 |
| 09:39:32 |
8.44 |
128 |
8683 |
买入 |
| 09:39:35 |
8.43 |
18 |
8701 |
买入 |
| 09:39:38 |
8.43 |
1 |
8702 |
买入 |
| 09:39:41 |
8.42 |
14 |
8716 |
卖出 |
| 09:39:44 |
8.42 |
10 |
8726 |
卖出 |
| 09:39:50 |
8.42 |
10 |
8736 |
卖出 |
| 09:39:56 |
8.42 |
16 |
8752 |
卖出 |
| 09:39:59 |
8.42 |
1 |
8753 |
卖出 |
| 09:40:02 |
8.42 |
1 |
8754 |
卖出 |
| 09:40:08 |
8.42 |
30 |
8784 |
卖出 |
| 09:40:11 |
8.42 |
2 |
8786 |
卖出 |
| 09:40:20 |
8.42 |
24 |
8810 |
卖出 |
| 09:40:23 |
8.43 |
12 |
8822 |
买入 |
| 09:40:26 |
8.43 |
72 |
8894 |
买入 |
| 09:40:29 |
8.42 |
7 |
8901 |
卖出 |
| 09:40:32 |
8.43 |
158 |
9059 |
买入 |
| 09:40:35 |
8.42 |
26 |
9085 |
卖出 |
| 09:40:38 |
8.42 |
4 |
9089 |
卖出 |
| 09:40:41 |
8.41 |
4 |
9093 |
卖出 |
| 09:40:44 |
8.41 |
9 |
9102 |
卖出 |
| 09:40:47 |
8.41 |
2 |
9104 |
卖出 |
| 09:40:50 |
8.42 |
3 |
9107 |
买入 |
| 09:40:53 |
8.41 |
129 |
9236 |
卖出 |
| 09:40:56 |
8.4 |
20 |
9256 |
卖出 |
| 09:40:59 |
8.4 |
48 |
9304 |
卖出 |
| 09:41:02 |
8.41 |
28 |
9332 |
买入 |
| 09:41:14 |
8.39 |
151 |
9483 |
卖出 |
| 09:41:23 |
8.39 |
2 |
9485 |
卖出 |
| 09:41:26 |
8.39 |
15 |
9500 |
卖出 |
| 09:41:29 |
8.39 |
21 |
9521 |
卖出 |
| 09:41:32 |
8.39 |
20 |
9541 |
卖出 |
| 09:41:35 |
8.39 |
1 |
9542 |
卖出 |
| 09:41:38 |
8.39 |
1 |
9543 |
卖出 |
| 09:41:41 |
8.39 |
1 |
9544 |
卖出 |
| 09:41:44 |
8.4 |
74 |
9618 |
买入 |
| 09:41:47 |
8.4 |
2 |
9620 |
买入 |
| 09:41:50 |
8.4 |
64 |
9684 |
买入 |
| 09:41:53 |
8.4 |
4 |
9688 |
买入 |
| 09:41:56 |
8.4 |
6 |
9694 |
卖出 |
| 09:42:05 |
8.4 |
6 |
9700 |
买入 |
| 09:42:08 |
8.4 |
3 |
9703 |
买入 |
| 09:42:20 |
8.4 |
52 |
9755 |
卖出 |
| 09:42:23 |
8.41 |
6 |
9761 |
买入 |
| 09:42:32 |
8.4 |
2 |
9763 |
卖出 |
| 09:42:35 |
8.41 |
20 |
9783 |
买入 |
| 09:42:41 |
8.41 |
37 |
9820 |
买入 |
| 09:42:44 |
8.41 |
3 |
9823 |
买入 |
| 09:43:02 |
8.4 |
64 |
9887 |
卖出 |
| 09:43:08 |
8.41 |
1 |
9888 |
买入 |
| 09:43:14 |
8.41 |
244 |
10132 |
买入 |
| 09:43:17 |
8.42 |
18 |
10150 |
买入 |
| 09:43:20 |
8.43 |
180 |
10330 |
买入 |
| 09:43:26 |
8.43 |
2 |
10332 |
卖出 |
| 09:43:35 |
8.43 |
12 |
10344 |
卖出 |
| 09:43:38 |
8.43 |
6 |
10350 |
买入 |
| 09:43:41 |
8.43 |
1 |
10351 |
买入 |
| 09:43:44 |
8.43 |
13 |
10364 |
买入 |
| 09:43:50 |
8.43 |
35 |
10399 |
买入 |
| 09:43:56 |
8.42 |
25 |
10424 |
卖出 |
| 09:44:05 |
8.44 |
18 |
10442 |
买入 |
| 09:44:11 |
8.44 |
1 |
10443 |
买入 |
| 09:44:14 |
8.44 |
3 |
10446 |
买入 |
| 09:44:17 |
8.44 |
25 |
10471 |
买入 |
| 09:44:20 |
8.44 |
1 |
10472 |
买入 |
| 09:44:23 |
8.43 |
21 |
10493 |
卖出 |
| 09:44:29 |
8.43 |
8 |
10501 |
卖出 |
| 09:44:35 |
8.43 |
1 |
10502 |
卖出 |
| 09:44:41 |
8.43 |
118 |
10620 |
卖出 |
| 09:44:44 |
8.44 |
77 |
10697 |
买入 |
| 09:44:47 |
8.43 |
1 |
10698 |
卖出 |
| 09:44:53 |
8.44 |
4 |
10702 |
卖出 |
| 09:44:56 |
8.44 |
5 |
10707 |
卖出 |
| 09:44:59 |
8.44 |
7 |
10714 |
卖出 |
| 09:45:02 |
8.44 |
25 |
10739 |
卖出 |
| 09:45:05 |
8.43 |
8 |
10747 |
卖出 |
| 09:45:08 |
8.43 |
45 |
10792 |
卖出 |
| 09:45:11 |
8.43 |
32 |
10824 |
卖出 |
| 09:45:14 |
8.43 |
70 |
10894 |
卖出 |
| 09:45:17 |
8.42 |
23 |
10917 |
卖出 |
| 09:45:20 |
8.42 |
2 |
10919 |
卖出 |
| 09:45:23 |
8.43 |
2 |
10921 |
买入 |
| 09:45:32 |
8.42 |
17 |
10938 |
卖出 |
| 09:45:35 |
8.43 |
1 |
10939 |
买入 |
| 09:45:41 |
8.43 |
5 |
10944 |
买入 |
| 09:45:44 |
8.44 |
5 |
10949 |
买入 |
| 09:45:53 |
8.44 |
30 |
10979 |
买入 |
| 09:45:56 |
8.42 |
3 |
10982 |
卖出 |
| 09:45:59 |
8.43 |
3 |
10985 |
卖出 |
| 09:46:02 |
8.43 |
5 |
10990 |
卖出 |
| 09:46:05 |
8.43 |
6 |
10996 |
卖出 |
| 09:46:08 |
8.43 |
10 |
11006 |
卖出 |
| 09:46:14 |
8.43 |
3 |
11009 |
卖出 |
| 09:46:17 |
8.43 |
69 |
11078 |
卖出 |
| 09:46:20 |
8.43 |
12 |
11090 |
卖出 |
| 09:46:26 |
8.43 |
3 |
11093 |
卖出 |
| 09:46:29 |
8.44 |
66 |
11159 |
买入 |
| 09:46:32 |
8.42 |
3 |
11162 |
卖出 |
| 09:46:35 |
8.42 |
3 |
11165 |
卖出 |
| 09:46:41 |
8.42 |
3 |
11168 |
卖出 |
| 09:46:44 |
8.42 |
3 |
11171 |
卖出 |
| 09:46:47 |
8.43 |
20 |
11191 |
买入 |
| 09:46:50 |
8.43 |
8 |
11199 |
买入 |
| 09:46:53 |
8.42 |
3 |
11202 |
卖出 |
| 09:46:56 |
8.42 |
8 |
11210 |
卖出 |
| 09:46:59 |
8.44 |
1 |
11211 |
买入 |
| 09:47:02 |
8.43 |
67 |
11278 |
卖出 |
| 09:47:05 |
8.42 |
3 |
11281 |
卖出 |
| 09:47:11 |
8.42 |
34 |
11315 |
卖出 |
| 09:47:14 |
8.41 |
17 |
11332 |
卖出 |
| 09:47:17 |
8.41 |
13 |
11345 |
卖出 |
| 09:47:23 |
8.41 |
4 |
11349 |
卖出 |
| 09:47:26 |
8.41 |
3 |
11352 |
卖出 |
| 09:47:29 |
8.41 |
3 |
11355 |
卖出 |
| 09:47:32 |
8.41 |
3 |
11358 |
卖出 |