东方材料[603110]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
32.66 |
6 |
6 |
集合竞价 |
| 09:15:10 |
32.68 |
6 |
6 |
集合竞价 |
| 09:20:40 |
32.68 |
6 |
6 |
集合竞价 |
| 09:24:25 |
32.68 |
8 |
8 |
集合竞价 |
| 09:24:46 |
32.6 |
12 |
12 |
集合竞价 |
| 09:25:05 |
32.6 |
12 |
24 |
卖出 |
| 09:30:10 |
32.18 |
4 |
28 |
卖出 |
| 09:30:13 |
32.18 |
11 |
39 |
卖出 |
| 09:30:16 |
32.18 |
11 |
50 |
卖出 |
| 09:30:28 |
32.18 |
22 |
72 |
卖出 |
| 09:30:31 |
32.18 |
20 |
92 |
买入 |
| 09:30:34 |
32.18 |
13 |
105 |
买入 |
| 09:30:37 |
32.18 |
14 |
119 |
卖出 |
| 09:30:43 |
32.16 |
7 |
126 |
卖出 |
| 09:30:46 |
32.56 |
2 |
128 |
买入 |
| 09:31:07 |
32.37 |
1 |
129 |
卖出 |
| 09:31:13 |
32.46 |
2 |
131 |
卖出 |
| 09:31:16 |
32.5 |
2 |
133 |
卖出 |
| 09:31:37 |
32.4 |
12 |
145 |
卖出 |
| 09:31:40 |
32.39 |
6 |
151 |
卖出 |
| 09:31:43 |
32.4 |
7 |
158 |
买入 |
| 09:31:58 |
32.4 |
6 |
164 |
买入 |
| 09:32:04 |
32.38 |
1 |
165 |
卖出 |
| 09:32:07 |
32.37 |
2 |
167 |
卖出 |
| 09:32:22 |
32.38 |
64 |
231 |
买入 |
| 09:32:25 |
32.4 |
45 |
276 |
买入 |
| 09:32:28 |
32.4 |
1 |
277 |
买入 |
| 09:32:43 |
32.38 |
2 |
279 |
卖出 |
| 09:32:49 |
32.4 |
1 |
280 |
买入 |
| 09:32:52 |
32.38 |
59 |
339 |
卖出 |
| 09:32:55 |
32.4 |
1 |
340 |
买入 |
| 09:33:10 |
32.5 |
9 |
349 |
买入 |
| 09:33:13 |
32.53 |
2 |
351 |
买入 |
| 09:33:16 |
32.58 |
5 |
356 |
买入 |
| 09:33:19 |
32.64 |
1 |
357 |
买入 |
| 09:33:22 |
32.64 |
2 |
359 |
买入 |
| 09:33:25 |
32.64 |
1 |
360 |
买入 |
| 09:33:28 |
32.64 |
2 |
362 |
买入 |
| 09:33:37 |
32.95 |
15 |
377 |
买入 |
| 09:34:28 |
32.85 |
2 |
379 |
卖出 |
| 09:34:43 |
32.85 |
56 |
435 |
买入 |
| 09:34:46 |
32.62 |
20 |
455 |
卖出 |
| 09:34:52 |
32.61 |
20 |
475 |
卖出 |
| 09:34:58 |
32.61 |
18 |
493 |
卖出 |
| 09:35:01 |
32.61 |
32 |
525 |
买入 |
| 09:35:19 |
32.61 |
1 |
526 |
卖出 |
| 09:35:55 |
32.62 |
8 |
534 |
卖出 |
| 09:36:13 |
32.63 |
1 |
535 |
卖出 |
| 09:36:19 |
32.63 |
2 |
537 |
卖出 |
| 09:36:34 |
32.62 |
9 |
546 |
卖出 |
| 09:36:37 |
32.7 |
12 |
558 |
买入 |
| 09:36:43 |
32.7 |
2 |
560 |
卖出 |
| 09:36:55 |
32.7 |
87 |
647 |
卖出 |
| 09:37:40 |
32.69 |
1 |
648 |
买入 |
| 09:37:43 |
32.69 |
7 |
655 |
买入 |
| 09:38:04 |
32.7 |
16 |
671 |
买入 |
| 09:38:07 |
32.7 |
1 |
672 |
买入 |
| 09:38:10 |
32.7 |
3 |
675 |
买入 |
| 09:38:25 |
32.8 |
18 |
693 |
买入 |
| 09:38:28 |
32.88 |
39 |
732 |
买入 |
| 09:38:34 |
32.88 |
17 |
749 |
卖出 |
| 09:38:37 |
32.88 |
2 |
751 |
卖出 |
| 09:38:40 |
32.89 |
10 |
761 |
买入 |
| 09:38:43 |
32.89 |
6 |
767 |
买入 |
| 09:38:46 |
32.89 |
10 |
777 |
买入 |
| 09:38:49 |
32.88 |
10 |
787 |
卖出 |
| 09:38:52 |
32.88 |
1 |
788 |
卖出 |
| 09:38:55 |
32.89 |
11 |
799 |
买入 |
| 09:39:01 |
32.88 |
15 |
814 |
卖出 |
| 09:39:04 |
32.88 |
28 |
842 |
卖出 |
| 09:39:07 |
32.88 |
58 |
900 |
卖出 |
| 09:39:16 |
32.79 |
1 |
901 |
卖出 |
| 09:39:22 |
32.79 |
2 |
903 |
卖出 |
| 09:39:34 |
32.79 |
41 |
944 |
买入 |
| 09:39:52 |
32.87 |
1 |
945 |
买入 |
| 09:39:55 |
32.88 |
1 |
946 |
买入 |
| 09:40:01 |
32.87 |
1 |
947 |
卖出 |
| 09:40:07 |
32.88 |
5 |
952 |
卖出 |
| 09:40:10 |
32.88 |
2 |
954 |
买入 |
| 09:40:19 |
32.89 |
1 |
955 |
买入 |
| 09:40:22 |
32.94 |
188 |
1143 |
买入 |
| 09:40:25 |
32.96 |
3 |
1146 |
买入 |
| 09:40:28 |
33 |
15 |
1161 |
买入 |
| 09:40:34 |
33.09 |
12 |
1173 |
买入 |
| 09:40:37 |
32.94 |
6 |
1179 |
卖出 |
| 09:40:43 |
33.2 |
67 |
1246 |
买入 |
| 09:40:52 |
33.11 |
20 |
1266 |
卖出 |
| 09:40:55 |
33.11 |
2 |
1268 |
买入 |
| 09:41:01 |
32.98 |
8 |
1276 |
买入 |
| 09:41:04 |
32.94 |
6 |
1282 |
卖出 |
| 09:41:07 |
32.97 |
3 |
1285 |
买入 |
| 09:41:10 |
33.05 |
25 |
1310 |
买入 |
| 09:41:13 |
32.98 |
9 |
1319 |
卖出 |
| 09:41:16 |
32.98 |
4 |
1323 |
卖出 |
| 09:41:22 |
33.09 |
27 |
1350 |
买入 |
| 09:41:34 |
33.16 |
39 |
1389 |
买入 |
| 09:41:43 |
33.16 |
5 |
1394 |
买入 |
| 09:41:55 |
33.15 |
24 |
1418 |
卖出 |
| 09:42:22 |
33.14 |
14 |
1432 |
卖出 |
| 09:42:31 |
33.14 |
5 |
1437 |
买入 |
| 09:42:34 |
33.16 |
22 |
1459 |
买入 |
| 09:42:37 |
33.16 |
3 |
1462 |
买入 |
| 09:42:40 |
33.14 |
20 |
1482 |
卖出 |
| 09:43:04 |
33.16 |
2 |
1484 |
买入 |
| 09:43:07 |
33.2 |
1 |
1485 |
买入 |
| 09:43:10 |
33.2 |
13 |
1498 |
买入 |
| 09:43:13 |
33.25 |
162 |
1660 |
买入 |
| 09:43:16 |
33.25 |
1 |
1661 |
卖出 |
| 09:43:22 |
33.28 |
2 |
1663 |
买入 |
| 09:43:28 |
33.29 |
3 |
1666 |
买入 |
| 09:43:40 |
33.39 |
10 |
1676 |
买入 |
| 09:43:49 |
33.38 |
5 |
1681 |
买入 |
| 09:43:55 |
33.37 |
2 |
1683 |
卖出 |
| 09:43:58 |
33.38 |
18 |
1701 |
买入 |
| 09:44:01 |
33.38 |
3 |
1704 |
卖出 |
| 09:44:04 |
33.38 |
1 |
1705 |
卖出 |
| 09:44:07 |
33.38 |
1 |
1706 |
卖出 |
| 09:44:10 |
33.37 |
4 |
1710 |
卖出 |
| 09:44:13 |
33.43 |
4 |
1714 |
买入 |
| 09:44:16 |
33.37 |
4 |
1718 |
卖出 |
| 09:44:19 |
33.39 |
4 |
1722 |
买入 |
| 09:44:22 |
33.43 |
5 |
1727 |
买入 |
| 09:44:25 |
33.44 |
6 |
1733 |
买入 |
| 09:44:28 |
33.44 |
3 |
1736 |
卖出 |
| 09:44:31 |
33.44 |
3 |
1739 |
卖出 |
| 09:44:34 |
33.44 |
1 |
1740 |
卖出 |
| 09:44:37 |
33.43 |
3 |
1743 |
卖出 |
| 09:44:40 |
33.45 |
13 |
1756 |
买入 |
| 09:44:46 |
33.43 |
31 |
1787 |
卖出 |
| 09:44:49 |
33.43 |
6 |
1793 |
买入 |
| 09:45:01 |
33.42 |
1 |
1794 |
买入 |
| 09:45:10 |
33.4 |
1 |
1795 |
买入 |
| 09:45:13 |
33.33 |
1 |
1796 |
卖出 |
| 09:45:16 |
33.4 |
1 |
1797 |
买入 |
| 09:45:31 |
33.4 |
2 |
1799 |
买入 |
| 09:45:37 |
33.4 |
1 |
1800 |
卖出 |
| 09:45:43 |
33.41 |
5 |
1805 |
买入 |
| 09:45:46 |
33.4 |
3 |
1808 |
卖出 |
| 09:45:49 |
33.4 |
18 |
1826 |
卖出 |
| 09:45:52 |
33.39 |
15 |
1841 |
卖出 |
| 09:45:55 |
33.41 |
3 |
1844 |
买入 |
| 09:46:04 |
33.39 |
22 |
1866 |
卖出 |
| 09:46:07 |
33.39 |
1 |
1867 |
买入 |
| 09:46:28 |
33.39 |
6 |
1873 |
买入 |
| 09:46:43 |
33.34 |
3 |
1876 |
卖出 |
| 09:46:46 |
33.33 |
16 |
1892 |
卖出 |
| 09:46:55 |
33.33 |
6 |
1898 |
卖出 |
| 09:46:58 |
33.33 |
2 |
1900 |
买入 |
| 09:47:01 |
33.33 |
1 |
1901 |
买入 |
| 09:47:07 |
33.33 |
7 |
1908 |
买入 |
| 09:47:10 |
33.32 |
3 |
1911 |
卖出 |
| 09:47:13 |
33.32 |
13 |
1924 |
卖出 |
| 09:47:16 |
33.32 |
23 |
1947 |
买入 |
| 09:47:19 |
33.32 |
7 |
1954 |
买入 |
| 09:47:22 |
33.35 |
47 |
2001 |
买入 |
| 09:47:28 |
33.37 |
2 |
2003 |
买入 |
| 09:47:31 |
33.37 |
8 |
2011 |
买入 |
| 09:47:34 |
33.38 |
1 |
2012 |
买入 |
| 09:47:37 |
33.39 |
71 |
2083 |
买入 |
| 09:47:43 |
33.39 |
20 |
2103 |
买入 |
| 09:48:04 |
33.38 |
10 |
2113 |
买入 |
| 09:48:10 |
33.38 |
40 |
2153 |
买入 |
| 09:48:13 |
33.38 |
5 |
2158 |
卖出 |
| 09:48:16 |
33.38 |
12 |
2170 |
卖出 |
| 09:48:19 |
33.38 |
3 |
2173 |
卖出 |
| 09:48:22 |
33.38 |
1 |
2174 |
卖出 |
| 09:48:31 |
33.38 |
1 |
2175 |
卖出 |
| 09:49:01 |
33.38 |
3 |
2178 |
买入 |
| 09:49:34 |
33.32 |
5 |
2183 |
卖出 |
| 09:49:37 |
33.39 |
21 |
2204 |
买入 |
| 09:50:10 |
33.38 |
13 |
2217 |
买入 |
| 09:50:16 |
33.38 |
1 |
2218 |
买入 |
| 09:50:22 |
33.3 |
3 |
2221 |
卖出 |
| 09:50:28 |
33.3 |
1 |
2222 |
买入 |
| 09:50:31 |
33.3 |
5 |
2227 |
买入 |
| 09:50:37 |
33.29 |
7 |
2234 |
卖出 |
| 09:50:46 |
33.29 |
14 |
2248 |
买入 |
| 09:50:49 |
33.3 |
15 |
2263 |
卖出 |
| 09:50:58 |
33.3 |
10 |
2273 |
卖出 |
| 09:51:01 |
33.3 |
4 |
2277 |
买入 |
| 09:51:07 |
33.3 |
6 |
2283 |
买入 |
| 09:51:10 |
33.28 |
8 |
2291 |
卖出 |
| 09:51:28 |
33.28 |
6 |
2297 |
买入 |
| 09:51:34 |
33.3 |
48 |
2345 |
买入 |
| 09:51:37 |
33.3 |
1 |
2346 |
买入 |
| 09:51:40 |
33.3 |
4 |
2350 |
买入 |
| 09:51:58 |
33.3 |
21 |
2371 |
买入 |
| 09:52:01 |
33.3 |
15 |
2386 |
买入 |
| 09:52:04 |
33.3 |
1 |
2387 |
买入 |
| 09:52:16 |
33.38 |
6 |
2393 |
买入 |
| 09:52:19 |
33.39 |
1 |
2394 |
买入 |
| 09:52:22 |
33.4 |
18 |
2412 |
买入 |
| 09:52:25 |
33.4 |
4 |
2416 |
买入 |
| 09:52:28 |
33.4 |
1 |
2417 |
买入 |
| 09:52:31 |
33.4 |
1 |
2418 |
买入 |
| 09:52:46 |
33.39 |
14 |
2432 |
买入 |
| 09:53:01 |
33.39 |
35 |
2467 |
买入 |
| 09:53:04 |
33.39 |
1 |
2468 |
买入 |
| 09:53:07 |
33.39 |
3 |
2471 |
买入 |
| 09:53:10 |
33.39 |
1 |
2472 |
买入 |
| 09:53:31 |
33.35 |
29 |
2501 |
卖出 |
| 09:54:55 |
33.39 |
48 |
2549 |
买入 |
| 09:54:58 |
33.41 |
16 |
2565 |
买入 |
| 09:55:01 |
33.44 |
12 |
2577 |
买入 |
| 09:55:04 |
33.44 |
12 |
2589 |
买入 |
| 09:55:07 |
33.44 |
30 |
2619 |
买入 |
| 09:55:10 |
33.48 |
2 |
2621 |
买入 |
| 09:55:13 |
33.49 |
19 |
2640 |
买入 |
| 09:55:46 |
33.41 |
25 |
2665 |
卖出 |
| 09:55:49 |
33.41 |
34 |
2699 |
买入 |
| 09:56:04 |
33.66 |
843 |
3542 |
买入 |
| 09:56:10 |
33.53 |
22 |
3564 |
卖出 |
| 09:56:16 |
33.77 |
8 |
3572 |
买入 |
| 09:56:22 |
33.77 |
1 |
3573 |
买入 |
| 09:56:25 |
33.54 |
100 |
3673 |
卖出 |
| 09:56:28 |
33.7 |
2 |
3675 |
买入 |
| 09:56:31 |
33.7 |
3 |
3678 |
买入 |
| 09:56:49 |
33.77 |
5 |
3683 |
买入 |
| 09:56:52 |
33.71 |
10 |
3693 |
卖出 |
| 09:57:01 |
33.71 |
39 |
3732 |
卖出 |
| 09:57:07 |
33.71 |
5 |
3737 |
买入 |
| 09:57:10 |
33.71 |
6 |
3743 |
买入 |
| 09:57:19 |
33.77 |
4 |
3747 |
买入 |
| 09:57:22 |
33.77 |
14 |
3761 |
买入 |
| 09:57:25 |
33.78 |
1 |
3762 |
买入 |
| 09:57:28 |
33.79 |
1 |
3763 |
买入 |
| 09:57:31 |
33.8 |
1 |
3764 |
买入 |
| 09:57:34 |
33.8 |
9 |
3773 |
买入 |
| 09:57:43 |
33.89 |
1 |
3774 |
买入 |
| 09:57:46 |
33.9 |
3 |
3777 |
卖出 |
| 09:57:55 |
33.89 |
24 |
3801 |
卖出 |
| 09:57:58 |
33.82 |
2 |
3803 |
卖出 |
| 09:58:19 |
33.79 |
1 |
3804 |
卖出 |
| 09:58:28 |
33.79 |
10 |
3814 |
卖出 |
| 09:58:31 |
33.79 |
237 |
4051 |
卖出 |
| 09:58:58 |
33.9 |
20 |
4071 |
买入 |
| 09:59:07 |
33.77 |
35 |
4106 |
卖出 |
| 09:59:25 |
33.77 |
25 |
4131 |
买入 |
| 09:59:31 |
33.77 |
10 |
4141 |
买入 |
| 09:59:34 |
33.77 |
1 |
4142 |
买入 |
| 10:00:19 |
33.77 |
24 |
4166 |
买入 |
| 10:00:22 |
33.77 |
6 |
4172 |
买入 |
| 10:00:43 |
33.9 |
16 |
4188 |
买入 |
| 10:00:58 |
33.83 |
4 |
4192 |
卖出 |
| 10:01:01 |
33.83 |
2 |
4194 |
卖出 |
| 10:01:04 |
33.77 |
2 |
4196 |
卖出 |
| 10:01:10 |
33.75 |
3 |
4199 |
卖出 |
| 10:01:13 |
33.71 |
6 |
4205 |
卖出 |
| 10:01:16 |
33.73 |
4 |
4209 |
买入 |
| 10:01:34 |
33.7 |
5 |
4214 |
卖出 |
| 10:01:40 |
33.66 |
3 |
4217 |
卖出 |
| 10:02:13 |
33.69 |
4 |
4221 |
买入 |
| 10:02:40 |
33.66 |
3 |
4224 |
卖出 |
| 10:02:43 |
33.66 |
5 |
4229 |
卖出 |
| 10:02:55 |
33.66 |
9 |
4238 |
卖出 |
| 10:03:19 |
33.6 |
2 |
4240 |
卖出 |
| 10:03:28 |
33.6 |
7 |
4247 |
买入 |
| 10:03:31 |
33.6 |
2 |
4249 |
买入 |
| 10:03:34 |
33.6 |
1 |
4250 |
买入 |
| 10:03:37 |
33.6 |
5 |
4255 |
买入 |
| 10:03:40 |
33.6 |
7 |
4262 |
买入 |
| 10:03:46 |
33.6 |
4 |
4266 |
买入 |
| 10:03:49 |
33.6 |
1 |
4267 |
买入 |
| 10:03:55 |
33.6 |
2 |
4269 |
买入 |
| 10:04:04 |
33.6 |
1 |
4270 |
买入 |
| 10:04:13 |
33.55 |
7 |
4277 |
卖出 |
| 10:04:22 |
33.55 |
2 |
4279 |
卖出 |
| 10:04:31 |
33.55 |
1 |
4280 |
买入 |
| 10:04:40 |
33.55 |
1 |
4281 |
买入 |
| 10:05:04 |
33.59 |
2 |
4283 |
买入 |
| 10:05:07 |
33.55 |
6 |
4289 |
卖出 |
| 10:05:31 |
33.53 |
1 |
4290 |
卖出 |
| 10:06:04 |
33.55 |
1 |
4291 |
卖出 |
| 10:06:31 |
33.56 |
2 |
4293 |
卖出 |
| 10:06:34 |
33.56 |
1 |
4294 |
卖出 |
| 10:07:07 |
33.57 |
1 |
4295 |
卖出 |
| 10:07:16 |
33.56 |
2 |
4297 |
卖出 |
| 10:07:19 |
33.56 |
1 |
4298 |
卖出 |
| 10:08:25 |
33.56 |
1 |
4299 |
卖出 |
| 10:08:37 |
33.62 |
36 |
4335 |
买入 |
| 10:08:43 |
33.62 |
4 |
4339 |
卖出 |
| 10:09:01 |
33.66 |
23 |
4362 |
买入 |
| 10:09:04 |
33.66 |
3 |
4365 |
买入 |
| 10:09:16 |
33.66 |
1 |
4366 |
卖出 |
| 10:09:28 |
33.76 |
1 |
4367 |
买入 |
| 10:09:46 |
33.77 |
1 |
4368 |
买入 |
| 10:09:55 |
33.87 |
1 |
4369 |
买入 |
| 10:10:10 |
33.87 |
3 |
4372 |
买入 |
| 10:10:19 |
33.87 |
6 |
4378 |
卖出 |
| 10:10:22 |
33.78 |
2 |
4380 |
卖出 |
| 10:10:25 |
33.86 |
2 |
4382 |
买入 |
| 10:11:07 |
33.8 |
14 |
4396 |
买入 |
| 10:11:16 |
33.78 |
2 |
4398 |
卖出 |
| 10:11:19 |
33.8 |
6 |
4404 |
买入 |
| 10:11:25 |
33.77 |
1 |
4405 |
卖出 |
| 10:11:43 |
33.76 |
11 |
4416 |
卖出 |
| 10:11:52 |
33.76 |
25 |
4441 |
卖出 |
| 10:12:13 |
33.72 |
4 |
4445 |
卖出 |
| 10:12:22 |
33.72 |
1 |
4446 |
卖出 |
| 10:13:04 |
33.65 |
31 |
4477 |
卖出 |