东方电缆[603606]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
47.56 |
3 |
3 |
集合竞价 |
| 09:15:04 |
48.26 |
46 |
46 |
集合竞价 |
| 09:15:07 |
52.06 |
711 |
711 |
集合竞价 |
| 09:15:10 |
52.06 |
750 |
750 |
集合竞价 |
| 09:15:13 |
52.06 |
770 |
770 |
集合竞价 |
| 09:15:16 |
52.06 |
782 |
782 |
集合竞价 |
| 09:15:19 |
52.06 |
783 |
783 |
集合竞价 |
| 09:15:25 |
52.06 |
784 |
784 |
集合竞价 |
| 09:15:28 |
52.06 |
814 |
814 |
集合竞价 |
| 09:15:31 |
52.06 |
826 |
826 |
集合竞价 |
| 09:15:34 |
52.06 |
831 |
831 |
集合竞价 |
| 09:15:37 |
52.06 |
856 |
856 |
集合竞价 |
| 09:15:40 |
52.06 |
858 |
858 |
集合竞价 |
| 09:15:43 |
52.06 |
876 |
876 |
集合竞价 |
| 09:15:46 |
52.06 |
879 |
879 |
集合竞价 |
| 09:15:49 |
52.06 |
897 |
897 |
集合竞价 |
| 09:15:52 |
52.06 |
893 |
893 |
集合竞价 |
| 09:15:55 |
52.06 |
914 |
914 |
集合竞价 |
| 09:15:58 |
52.06 |
928 |
928 |
集合竞价 |
| 09:16:01 |
52.06 |
925 |
925 |
集合竞价 |
| 09:16:04 |
52.06 |
928 |
928 |
集合竞价 |
| 09:16:07 |
52.06 |
930 |
930 |
集合竞价 |
| 09:16:13 |
52.06 |
976 |
976 |
集合竞价 |
| 09:16:16 |
52.06 |
986 |
986 |
集合竞价 |
| 09:16:19 |
52.06 |
1015 |
1015 |
集合竞价 |
| 09:16:22 |
52.06 |
1036 |
1036 |
集合竞价 |
| 09:16:28 |
52.06 |
1036 |
1036 |
集合竞价 |
| 09:16:31 |
52.06 |
1036 |
1036 |
集合竞价 |
| 09:16:34 |
52.06 |
1036 |
1036 |
集合竞价 |
| 09:16:37 |
52.06 |
1036 |
1036 |
集合竞价 |
| 09:16:40 |
52.06 |
1036 |
1036 |
集合竞价 |
| 09:16:43 |
52.06 |
1036 |
1036 |
集合竞价 |
| 09:16:46 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:16:49 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:16:52 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:16:55 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:16:58 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:17:01 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:17:04 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:17:07 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:17:10 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:17:13 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:17:16 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:17:19 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:17:22 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:17:25 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:17:28 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:17:31 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:17:34 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:17:37 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:17:40 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:17:43 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:17:46 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:17:49 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:17:52 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:17:55 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:17:58 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:18:01 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:18:04 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:18:07 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:18:10 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:18:13 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:18:16 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:18:19 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:18:22 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:18:25 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:18:28 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:18:31 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:18:34 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:18:40 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:18:43 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:18:46 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:18:49 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:18:52 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:18:55 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:18:58 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:19:01 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:19:04 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:19:07 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:19:10 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:19:13 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:19:16 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:19:19 |
52.05 |
1056 |
1056 |
集合竞价 |
| 09:19:22 |
52.06 |
1056 |
1056 |
集合竞价 |
| 09:19:25 |
48.26 |
66 |
66 |
集合竞价 |
| 09:19:28 |
48.5 |
66 |
66 |
集合竞价 |
| 09:19:37 |
48.5 |
66 |
66 |
集合竞价 |
| 09:19:43 |
48.5 |
67 |
67 |
集合竞价 |
| 09:19:52 |
48.5 |
67 |
67 |
集合竞价 |
| 09:19:58 |
48.5 |
67 |
67 |
集合竞价 |
| 09:20:01 |
48.5 |
68 |
68 |
集合竞价 |
| 09:20:04 |
48.5 |
71 |
71 |
集合竞价 |
| 09:20:07 |
48.5 |
71 |
71 |
集合竞价 |
| 09:20:10 |
48.5 |
74 |
74 |
集合竞价 |
| 09:20:13 |
48.5 |
74 |
74 |
集合竞价 |
| 09:20:16 |
48.5 |
74 |
74 |
集合竞价 |
| 09:20:25 |
48.5 |
74 |
74 |
集合竞价 |
| 09:20:28 |
48.5 |
74 |
74 |
集合竞价 |
| 09:20:34 |
48.5 |
74 |
74 |
集合竞价 |
| 09:20:37 |
48.5 |
75 |
75 |
集合竞价 |
| 09:20:43 |
48.5 |
75 |
75 |
集合竞价 |
| 09:20:46 |
48.5 |
75 |
75 |
集合竞价 |
| 09:20:49 |
48.49 |
75 |
75 |
集合竞价 |
| 09:20:55 |
48.5 |
85 |
85 |
集合竞价 |
| 09:21:10 |
48.5 |
105 |
105 |
集合竞价 |
| 09:21:13 |
48.5 |
105 |
105 |
集合竞价 |
| 09:21:16 |
48.5 |
105 |
105 |
集合竞价 |
| 09:21:19 |
48.5 |
105 |
105 |
集合竞价 |
| 09:21:28 |
48.5 |
105 |
105 |
集合竞价 |
| 09:21:31 |
48.5 |
105 |
105 |
集合竞价 |
| 09:21:34 |
48.5 |
105 |
105 |
集合竞价 |
| 09:21:49 |
48.5 |
105 |
105 |
集合竞价 |
| 09:21:52 |
48.5 |
115 |
115 |
集合竞价 |
| 09:21:55 |
48.5 |
115 |
115 |
集合竞价 |
| 09:22:01 |
48.5 |
119 |
119 |
集合竞价 |
| 09:22:04 |
48.5 |
119 |
119 |
集合竞价 |
| 09:22:10 |
48.5 |
119 |
119 |
集合竞价 |
| 09:22:13 |
48.5 |
119 |
119 |
集合竞价 |
| 09:22:16 |
48.49 |
119 |
119 |
集合竞价 |
| 09:22:19 |
48.26 |
119 |
119 |
集合竞价 |
| 09:22:28 |
48.26 |
121 |
121 |
集合竞价 |
| 09:22:34 |
48.26 |
121 |
121 |
集合竞价 |
| 09:22:37 |
48.2 |
121 |
121 |
集合竞价 |
| 09:22:46 |
48.19 |
121 |
121 |
集合竞价 |
| 09:22:52 |
48.19 |
121 |
121 |
集合竞价 |
| 09:23:01 |
48.19 |
121 |
121 |
集合竞价 |
| 09:23:04 |
48.19 |
121 |
121 |
集合竞价 |
| 09:23:07 |
48.19 |
121 |
121 |
集合竞价 |
| 09:23:10 |
48.19 |
121 |
121 |
集合竞价 |
| 09:23:13 |
48 |
121 |
121 |
集合竞价 |
| 09:23:16 |
47.56 |
145 |
145 |
集合竞价 |
| 09:23:25 |
47.56 |
145 |
145 |
集合竞价 |
| 09:23:37 |
47.56 |
150 |
150 |
集合竞价 |
| 09:23:40 |
47.56 |
166 |
166 |
集合竞价 |
| 09:23:49 |
47.56 |
167 |
167 |
集合竞价 |
| 09:23:55 |
47.56 |
171 |
171 |
集合竞价 |
| 09:24:01 |
47.56 |
171 |
171 |
集合竞价 |
| 09:24:04 |
47.56 |
174 |
174 |
集合竞价 |
| 09:24:10 |
47.56 |
174 |
174 |
集合竞价 |
| 09:24:13 |
47.56 |
174 |
174 |
集合竞价 |
| 09:24:16 |
47.56 |
174 |
174 |
集合竞价 |
| 09:24:22 |
47.33 |
211 |
211 |
集合竞价 |
| 09:24:25 |
47.33 |
212 |
212 |
集合竞价 |
| 09:24:28 |
47.33 |
232 |
232 |
集合竞价 |
| 09:24:31 |
47.33 |
253 |
253 |
集合竞价 |
| 09:24:34 |
47.33 |
259 |
259 |
集合竞价 |
| 09:24:37 |
47.33 |
283 |
283 |
集合竞价 |
| 09:24:40 |
47.33 |
305 |
305 |
集合竞价 |
| 09:24:43 |
47.33 |
306 |
306 |
集合竞价 |
| 09:24:46 |
47.33 |
319 |
319 |
集合竞价 |
| 09:24:49 |
47.33 |
346 |
346 |
集合竞价 |
| 09:24:52 |
47.3 |
362 |
362 |
集合竞价 |
| 09:24:55 |
46.85 |
386 |
386 |
集合竞价 |
| 09:25:04 |
46.85 |
407 |
793 |
买入 |
| 09:30:02 |
46.5 |
648 |
1441 |
卖出 |
| 09:30:05 |
46.74 |
124 |
1565 |
买入 |
| 09:30:08 |
46.78 |
306 |
1871 |
买入 |
| 09:30:11 |
46.71 |
66 |
1937 |
卖出 |
| 09:30:14 |
46.64 |
68 |
2005 |
卖出 |
| 09:30:17 |
46.5 |
54 |
2059 |
卖出 |
| 09:30:20 |
46.62 |
80 |
2139 |
买入 |
| 09:30:23 |
46.51 |
16 |
2155 |
卖出 |
| 09:30:26 |
46.49 |
86 |
2241 |
卖出 |
| 09:30:29 |
46.49 |
31 |
2272 |
卖出 |
| 09:30:32 |
46.4 |
63 |
2335 |
卖出 |
| 09:30:35 |
46.46 |
48 |
2383 |
买入 |
| 09:30:38 |
46.42 |
75 |
2458 |
卖出 |
| 09:30:41 |
46.41 |
29 |
2487 |
卖出 |
| 09:30:44 |
46.37 |
153 |
2640 |
卖出 |
| 09:30:47 |
46.37 |
231 |
2871 |
卖出 |
| 09:30:50 |
46.4 |
118 |
2989 |
买入 |
| 09:30:53 |
46.3 |
44 |
3033 |
卖出 |
| 09:30:56 |
46.38 |
22 |
3055 |
买入 |
| 09:30:59 |
46.37 |
49 |
3104 |
卖出 |
| 09:31:02 |
46.2 |
156 |
3260 |
卖出 |
| 09:31:05 |
46.36 |
354 |
3614 |
买入 |
| 09:31:08 |
46.19 |
30 |
3644 |
卖出 |
| 09:31:11 |
46.35 |
12 |
3656 |
买入 |
| 09:31:14 |
46.37 |
44 |
3700 |
买入 |
| 09:31:17 |
46.37 |
7 |
3707 |
买入 |
| 09:31:20 |
46.37 |
49 |
3756 |
买入 |
| 09:31:23 |
46.36 |
106 |
3862 |
卖出 |
| 09:31:26 |
46.36 |
42 |
3904 |
买入 |
| 09:31:29 |
46.36 |
61 |
3965 |
买入 |
| 09:31:32 |
46.37 |
30 |
3995 |
买入 |
| 09:31:35 |
46.37 |
14 |
4009 |
卖出 |
| 09:31:38 |
46.38 |
21 |
4030 |
买入 |
| 09:31:41 |
46.44 |
16 |
4046 |
买入 |
| 09:31:44 |
46.43 |
14 |
4060 |
卖出 |
| 09:31:47 |
46.39 |
19 |
4079 |
卖出 |
| 09:31:50 |
46.47 |
18 |
4097 |
买入 |
| 09:31:53 |
46.5 |
18 |
4115 |
买入 |
| 09:31:56 |
46.5 |
5 |
4120 |
卖出 |
| 09:31:59 |
46.52 |
5 |
4125 |
买入 |
| 09:32:02 |
46.52 |
19 |
4144 |
卖出 |
| 09:32:05 |
46.62 |
89 |
4233 |
买入 |
| 09:32:08 |
46.57 |
21 |
4254 |
卖出 |
| 09:32:11 |
46.64 |
8 |
4262 |
买入 |
| 09:32:14 |
46.57 |
98 |
4360 |
卖出 |
| 09:32:17 |
46.7 |
6 |
4366 |
卖出 |
| 09:32:20 |
46.7 |
24 |
4390 |
卖出 |
| 09:32:23 |
46.7 |
11 |
4401 |
买入 |
| 09:32:26 |
46.7 |
53 |
4454 |
买入 |
| 09:32:29 |
46.72 |
15 |
4469 |
买入 |
| 09:32:32 |
46.7 |
4 |
4473 |
卖出 |
| 09:32:35 |
46.72 |
3 |
4476 |
买入 |
| 09:32:38 |
46.72 |
132 |
4608 |
买入 |
| 09:32:41 |
46.71 |
25 |
4633 |
卖出 |
| 09:32:44 |
46.76 |
29 |
4662 |
买入 |
| 09:32:47 |
46.72 |
20 |
4682 |
卖出 |
| 09:32:50 |
46.72 |
5 |
4687 |
卖出 |
| 09:32:53 |
46.76 |
230 |
4917 |
买入 |
| 09:32:56 |
46.76 |
1 |
4918 |
卖出 |
| 09:32:59 |
46.78 |
25 |
4943 |
卖出 |
| 09:33:02 |
46.8 |
13 |
4956 |
买入 |
| 09:33:05 |
46.8 |
34 |
4990 |
买入 |
| 09:33:08 |
46.81 |
3 |
4993 |
买入 |
| 09:33:11 |
46.82 |
2 |
4995 |
买入 |
| 09:33:14 |
46.85 |
15 |
5010 |
买入 |
| 09:33:17 |
46.82 |
30 |
5040 |
卖出 |
| 09:33:20 |
46.88 |
18 |
5058 |
买入 |
| 09:33:23 |
46.95 |
17 |
5075 |
买入 |
| 09:33:26 |
47 |
26 |
5101 |
买入 |
| 09:33:29 |
47.08 |
17 |
5118 |
买入 |
| 09:33:32 |
47.08 |
5 |
5123 |
买入 |
| 09:33:35 |
47.12 |
16 |
5139 |
买入 |
| 09:33:38 |
47.11 |
89 |
5228 |
卖出 |
| 09:33:41 |
47.12 |
17 |
5245 |
卖出 |
| 09:33:44 |
47.13 |
9 |
5254 |
卖出 |
| 09:33:47 |
47.13 |
35 |
5289 |
卖出 |
| 09:33:50 |
47.14 |
75 |
5364 |
买入 |
| 09:33:53 |
47.12 |
23 |
5387 |
卖出 |
| 09:33:56 |
47.1 |
7 |
5394 |
买入 |
| 09:33:59 |
47.1 |
9 |
5403 |
买入 |
| 09:34:02 |
47.1 |
48 |
5451 |
买入 |
| 09:34:05 |
47.1 |
75 |
5526 |
卖出 |
| 09:34:08 |
47.01 |
33 |
5559 |
卖出 |
| 09:34:11 |
47.08 |
15 |
5574 |
买入 |
| 09:34:14 |
47.03 |
159 |
5733 |
卖出 |
| 09:34:17 |
46.94 |
27 |
5760 |
卖出 |
| 09:34:20 |
46.85 |
42 |
5802 |
卖出 |
| 09:34:23 |
46.82 |
10 |
5812 |
卖出 |
| 09:34:26 |
46.8 |
90 |
5902 |
卖出 |
| 09:34:29 |
46.79 |
1 |
5903 |
卖出 |
| 09:34:32 |
46.74 |
302 |
6205 |
卖出 |
| 09:34:35 |
46.78 |
10 |
6215 |
买入 |
| 09:34:38 |
46.79 |
26 |
6241 |
买入 |
| 09:34:41 |
46.7 |
99 |
6340 |
卖出 |
| 09:34:44 |
46.75 |
529 |
6869 |
买入 |
| 09:34:47 |
46.75 |
22 |
6891 |
卖出 |
| 09:34:50 |
46.75 |
11 |
6902 |
卖出 |
| 09:34:53 |
46.75 |
34 |
6936 |
买入 |
| 09:34:56 |
46.71 |
24 |
6960 |
卖出 |
| 09:34:59 |
46.71 |
22 |
6982 |
卖出 |
| 09:35:02 |
46.75 |
34 |
7016 |
买入 |
| 09:35:05 |
46.79 |
58 |
7074 |
买入 |
| 09:35:08 |
46.79 |
42 |
7116 |
买入 |
| 09:35:11 |
46.81 |
41 |
7157 |
买入 |
| 09:35:14 |
46.79 |
31 |
7188 |
卖出 |
| 09:35:17 |
46.83 |
12 |
7200 |
买入 |
| 09:35:20 |
46.85 |
4 |
7204 |
买入 |
| 09:35:23 |
46.81 |
56 |
7260 |
卖出 |
| 09:35:26 |
46.88 |
9 |
7269 |
买入 |
| 09:35:29 |
46.86 |
11 |
7280 |
卖出 |
| 09:35:32 |
47.08 |
34 |
7314 |
买入 |
| 09:35:35 |
46.86 |
54 |
7368 |
卖出 |
| 09:35:38 |
46.9 |
21 |
7389 |
买入 |
| 09:35:41 |
47.04 |
28 |
7417 |
买入 |
| 09:35:44 |
46.86 |
58 |
7475 |
卖出 |
| 09:35:47 |
47.06 |
8 |
7483 |
买入 |
| 09:35:50 |
47.06 |
19 |
7502 |
买入 |
| 09:35:53 |
47.03 |
15 |
7517 |
卖出 |
| 09:35:56 |
46.88 |
59 |
7576 |
卖出 |
| 09:35:59 |
47.06 |
16 |
7592 |
买入 |
| 09:36:02 |
47.06 |
1 |
7593 |
卖出 |
| 09:36:05 |
47.01 |
82 |
7675 |
卖出 |
| 09:36:08 |
47.06 |
159 |
7834 |
买入 |
| 09:36:11 |
47.09 |
1 |
7835 |
买入 |
| 09:36:14 |
47 |
49 |
7884 |
卖出 |
| 09:36:17 |
47.09 |
30 |
7914 |
买入 |
| 09:36:20 |
47.01 |
7 |
7921 |
卖出 |
| 09:36:23 |
47.01 |
13 |
7934 |
买入 |
| 09:36:26 |
47.01 |
8 |
7942 |
买入 |
| 09:36:29 |
47.01 |
3 |
7945 |
卖出 |
| 09:36:32 |
47.01 |
14 |
7959 |
买入 |
| 09:36:35 |
47.02 |
5 |
7964 |
买入 |
| 09:36:38 |
47.01 |
15 |
7979 |
卖出 |
| 09:36:41 |
47.01 |
38 |
8017 |
卖出 |
| 09:36:44 |
47.01 |
20 |
8037 |
卖出 |
| 09:36:47 |
47.01 |
22 |
8059 |
卖出 |
| 09:36:50 |
47 |
72 |
8131 |
卖出 |
| 09:36:53 |
47.02 |
43 |
8174 |
买入 |
| 09:36:56 |
47 |
2 |
8176 |
卖出 |
| 09:37:02 |
46.98 |
9 |
8185 |
买入 |
| 09:37:05 |
46.9 |
16 |
8201 |
卖出 |
| 09:37:08 |
46.9 |
18 |
8219 |
卖出 |
| 09:37:11 |
46.9 |
11 |
8230 |
买入 |
| 09:37:14 |
46.88 |
3 |
8233 |
卖出 |
| 09:37:17 |
46.89 |
8 |
8241 |
买入 |
| 09:37:20 |
46.88 |
2 |
8243 |
卖出 |