东山精密[002384]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
16.4 |
98 |
98 |
集合竞价 |
| 09:15:18 |
16.4 |
101 |
101 |
集合竞价 |
| 09:15:27 |
16.4 |
101 |
101 |
集合竞价 |
| 09:16:21 |
16.4 |
91 |
91 |
集合竞价 |
| 09:16:30 |
15.11 |
687 |
687 |
集合竞价 |
| 09:16:39 |
15.11 |
687 |
687 |
集合竞价 |
| 09:16:48 |
15.12 |
687 |
687 |
集合竞价 |
| 09:16:57 |
15.13 |
687 |
687 |
集合竞价 |
| 09:17:06 |
15.14 |
687 |
687 |
集合竞价 |
| 09:17:15 |
15.16 |
687 |
687 |
集合竞价 |
| 09:17:24 |
16.4 |
87 |
87 |
集合竞价 |
| 09:17:33 |
16.4 |
74 |
74 |
集合竞价 |
| 09:17:51 |
16.4 |
79 |
79 |
集合竞价 |
| 09:18:00 |
16.37 |
79 |
79 |
集合竞价 |
| 09:18:18 |
16.37 |
85 |
85 |
集合竞价 |
| 09:18:27 |
16.37 |
87 |
87 |
集合竞价 |
| 09:18:36 |
16.4 |
80 |
80 |
集合竞价 |
| 09:18:54 |
16.36 |
108 |
108 |
集合竞价 |
| 09:19:03 |
16.37 |
108 |
108 |
集合竞价 |
| 09:19:12 |
16.37 |
123 |
123 |
集合竞价 |
| 09:19:21 |
16.37 |
123 |
123 |
集合竞价 |
| 09:19:39 |
16.36 |
199 |
199 |
集合竞价 |
| 09:19:48 |
16.36 |
208 |
208 |
集合竞价 |
| 09:20:00 |
16.36 |
210 |
210 |
集合竞价 |
| 09:20:09 |
16.36 |
214 |
214 |
集合竞价 |
| 09:20:18 |
16.36 |
214 |
214 |
集合竞价 |
| 09:20:27 |
16.36 |
220 |
220 |
集合竞价 |
| 09:20:54 |
16.36 |
220 |
220 |
集合竞价 |
| 09:21:12 |
16.36 |
230 |
230 |
集合竞价 |
| 09:21:21 |
16.34 |
368 |
368 |
集合竞价 |
| 09:21:39 |
16.26 |
493 |
493 |
集合竞价 |
| 09:21:48 |
16.26 |
503 |
503 |
集合竞价 |
| 09:22:06 |
16.26 |
515 |
515 |
集合竞价 |
| 09:22:15 |
16.26 |
535 |
535 |
集合竞价 |
| 09:22:24 |
16.26 |
545 |
545 |
集合竞价 |
| 09:22:33 |
16.26 |
545 |
545 |
集合竞价 |
| 09:22:42 |
16.26 |
551 |
551 |
集合竞价 |
| 09:22:51 |
16.26 |
551 |
551 |
集合竞价 |
| 09:23:00 |
16.23 |
655 |
655 |
集合竞价 |
| 09:23:09 |
16.23 |
666 |
666 |
集合竞价 |
| 09:23:18 |
16.22 |
667 |
667 |
集合竞价 |
| 09:23:27 |
16.21 |
689 |
689 |
集合竞价 |
| 09:23:36 |
16.23 |
707 |
707 |
集合竞价 |
| 09:23:45 |
16.2 |
807 |
807 |
集合竞价 |
| 09:24:03 |
16.2 |
848 |
848 |
集合竞价 |
| 09:24:12 |
16.2 |
852 |
852 |
集合竞价 |
| 09:24:21 |
16.1 |
1195 |
1195 |
集合竞价 |
| 09:24:30 |
16.1 |
1231 |
1231 |
集合竞价 |
| 09:24:39 |
16.1 |
1480 |
1480 |
集合竞价 |
| 09:24:48 |
15.93 |
2434 |
2434 |
集合竞价 |
| 09:24:57 |
16.01 |
2749 |
2749 |
集合竞价 |
| 09:25:00 |
16.06 |
2990 |
5739 |
卖出 |
| 09:30:00 |
16.09 |
204 |
5943 |
买入 |
| 09:30:03 |
16.1 |
1574 |
7517 |
买入 |
| 09:30:06 |
16.12 |
926 |
8443 |
买入 |
| 09:30:09 |
16.17 |
403 |
8846 |
买入 |
| 09:30:12 |
16.13 |
912 |
9758 |
卖出 |
| 09:30:15 |
16.21 |
82 |
9840 |
买入 |
| 09:30:18 |
16.18 |
490 |
10330 |
卖出 |
| 09:30:21 |
16.2 |
360 |
10690 |
买入 |
| 09:30:24 |
16.18 |
209 |
10899 |
卖出 |
| 09:30:27 |
16.15 |
298 |
11197 |
卖出 |
| 09:30:30 |
16.13 |
227 |
11424 |
卖出 |
| 09:30:33 |
16.21 |
330 |
11754 |
买入 |
| 09:30:36 |
16.21 |
354 |
12108 |
卖出 |
| 09:30:39 |
16.17 |
105 |
12213 |
卖出 |
| 09:30:42 |
16.18 |
49 |
12262 |
买入 |
| 09:30:45 |
16.22 |
183 |
12445 |
买入 |
| 09:30:48 |
16.18 |
210 |
12655 |
卖出 |
| 09:30:51 |
16.25 |
370 |
13025 |
买入 |
| 09:30:54 |
16.26 |
191 |
13216 |
买入 |
| 09:30:57 |
16.25 |
410 |
13626 |
卖出 |
| 09:31:00 |
16.26 |
227 |
13853 |
买入 |
| 09:31:03 |
16.22 |
131 |
13984 |
卖出 |
| 09:31:06 |
16.22 |
59 |
14043 |
卖出 |
| 09:31:09 |
16.26 |
34 |
14077 |
买入 |
| 09:31:12 |
16.26 |
43 |
14120 |
买入 |
| 09:31:15 |
16.29 |
52 |
14172 |
买入 |
| 09:31:18 |
16.26 |
124 |
14296 |
卖出 |
| 09:31:21 |
16.29 |
115 |
14411 |
买入 |
| 09:31:24 |
16.3 |
405 |
14816 |
买入 |
| 09:31:27 |
16.3 |
61 |
14877 |
买入 |
| 09:31:30 |
16.3 |
141 |
15018 |
买入 |
| 09:31:33 |
16.28 |
462 |
15480 |
卖出 |
| 09:31:36 |
16.3 |
67 |
15547 |
买入 |
| 09:31:39 |
16.3 |
42 |
15589 |
卖出 |
| 09:31:42 |
16.29 |
46 |
15635 |
卖出 |
| 09:31:45 |
16.3 |
46 |
15681 |
买入 |
| 09:31:48 |
16.29 |
91 |
15772 |
卖出 |
| 09:31:51 |
16.28 |
93 |
15865 |
卖出 |
| 09:31:54 |
16.28 |
353 |
16218 |
卖出 |
| 09:31:57 |
16.28 |
41 |
16259 |
卖出 |
| 09:32:00 |
16.25 |
136 |
16395 |
卖出 |
| 09:32:03 |
16.25 |
11 |
16406 |
卖出 |
| 09:32:06 |
16.25 |
8 |
16414 |
卖出 |
| 09:32:09 |
16.25 |
67 |
16481 |
买入 |
| 09:32:12 |
16.28 |
299 |
16780 |
买入 |
| 09:32:15 |
16.28 |
104 |
16884 |
买入 |
| 09:32:18 |
16.27 |
93 |
16977 |
买入 |
| 09:32:21 |
16.29 |
96 |
17073 |
买入 |
| 09:32:24 |
16.28 |
183 |
17256 |
卖出 |
| 09:32:27 |
16.29 |
92 |
17348 |
卖出 |
| 09:32:30 |
16.29 |
44 |
17392 |
卖出 |
| 09:32:33 |
16.28 |
61 |
17453 |
卖出 |
| 09:32:36 |
16.28 |
76 |
17529 |
卖出 |
| 09:32:39 |
16.29 |
12 |
17541 |
买入 |
| 09:32:42 |
16.28 |
37 |
17578 |
卖出 |
| 09:32:45 |
16.28 |
37 |
17615 |
卖出 |
| 09:32:48 |
16.28 |
15 |
17630 |
买入 |
| 09:32:51 |
16.27 |
42 |
17672 |
卖出 |
| 09:32:54 |
16.26 |
78 |
17750 |
卖出 |
| 09:32:57 |
16.25 |
428 |
18178 |
卖出 |
| 09:33:00 |
16.25 |
146 |
18324 |
买入 |
| 09:33:03 |
16.25 |
118 |
18442 |
买入 |
| 09:33:06 |
16.24 |
134 |
18576 |
卖出 |
| 09:33:09 |
16.23 |
68 |
18644 |
卖出 |
| 09:33:12 |
16.23 |
36 |
18680 |
买入 |
| 09:33:15 |
16.23 |
365 |
19045 |
卖出 |
| 09:33:18 |
16.23 |
32 |
19077 |
买入 |
| 09:33:21 |
16.23 |
38 |
19115 |
买入 |
| 09:33:24 |
16.23 |
113 |
19228 |
买入 |
| 09:33:27 |
16.22 |
64 |
19292 |
卖出 |
| 09:33:30 |
16.22 |
11 |
19303 |
买入 |
| 09:33:33 |
16.22 |
63 |
19366 |
买入 |
| 09:33:36 |
16.22 |
43 |
19409 |
买入 |
| 09:33:39 |
16.24 |
46 |
19455 |
买入 |
| 09:33:42 |
16.23 |
53 |
19508 |
卖出 |
| 09:33:45 |
16.23 |
71 |
19579 |
卖出 |
| 09:33:48 |
16.24 |
50 |
19629 |
买入 |
| 09:33:51 |
16.23 |
58 |
19687 |
买入 |
| 09:33:54 |
16.22 |
98 |
19785 |
卖出 |
| 09:33:57 |
16.22 |
118 |
19903 |
卖出 |
| 09:34:00 |
16.22 |
12 |
19915 |
买入 |
| 09:34:03 |
16.22 |
79 |
19994 |
买入 |
| 09:34:06 |
16.21 |
58 |
20052 |
卖出 |
| 09:34:09 |
16.21 |
31 |
20083 |
买入 |
| 09:34:12 |
16.21 |
5 |
20088 |
卖出 |
| 09:34:15 |
16.21 |
75 |
20163 |
卖出 |
| 09:34:18 |
16.21 |
109 |
20272 |
买入 |
| 09:34:21 |
16.21 |
50 |
20322 |
买入 |
| 09:34:24 |
16.2 |
158 |
20480 |
卖出 |
| 09:34:27 |
16.21 |
59 |
20539 |
买入 |
| 09:34:30 |
16.21 |
23 |
20562 |
买入 |
| 09:34:33 |
16.21 |
52 |
20614 |
买入 |
| 09:34:36 |
16.2 |
229 |
20843 |
卖出 |
| 09:34:39 |
16.2 |
11 |
20854 |
买入 |
| 09:34:42 |
16.2 |
16 |
20870 |
买入 |
| 09:34:45 |
16.18 |
88 |
20958 |
卖出 |
| 09:34:48 |
16.18 |
43 |
21001 |
卖出 |
| 09:34:51 |
16.19 |
4 |
21005 |
买入 |
| 09:34:54 |
16.18 |
13 |
21018 |
卖出 |
| 09:34:57 |
16.18 |
37 |
21055 |
卖出 |
| 09:35:00 |
16.18 |
24 |
21079 |
买入 |
| 09:35:03 |
16.17 |
52 |
21131 |
卖出 |
| 09:35:06 |
16.17 |
110 |
21241 |
卖出 |
| 09:35:09 |
16.19 |
162 |
21403 |
买入 |
| 09:35:12 |
16.19 |
219 |
21622 |
买入 |
| 09:35:15 |
16.18 |
11 |
21633 |
卖出 |
| 09:35:18 |
16.2 |
90 |
21723 |
买入 |
| 09:35:21 |
16.2 |
24 |
21747 |
买入 |
| 09:35:24 |
16.19 |
185 |
21932 |
卖出 |
| 09:35:27 |
16.2 |
144 |
22076 |
买入 |
| 09:35:30 |
16.2 |
141 |
22217 |
买入 |
| 09:35:33 |
16.19 |
23 |
22240 |
卖出 |
| 09:35:36 |
16.2 |
47 |
22287 |
买入 |
| 09:35:39 |
16.2 |
8 |
22295 |
买入 |
| 09:35:42 |
16.19 |
59 |
22354 |
卖出 |
| 09:35:45 |
16.19 |
75 |
22429 |
卖出 |
| 09:35:48 |
16.2 |
32 |
22461 |
买入 |
| 09:35:51 |
16.2 |
7 |
22468 |
买入 |
| 09:35:54 |
16.19 |
57 |
22525 |
卖出 |
| 09:35:57 |
16.19 |
15 |
22540 |
买入 |
| 09:36:00 |
16.19 |
4 |
22544 |
买入 |
| 09:36:03 |
16.19 |
98 |
22642 |
买入 |
| 09:36:06 |
16.18 |
54 |
22696 |
卖出 |
| 09:36:09 |
16.18 |
17 |
22713 |
买入 |
| 09:36:12 |
16.18 |
30 |
22743 |
买入 |
| 09:36:15 |
16.17 |
103 |
22846 |
卖出 |
| 09:36:18 |
16.17 |
35 |
22881 |
买入 |
| 09:36:21 |
16.17 |
59 |
22940 |
买入 |
| 09:36:24 |
16.16 |
115 |
23055 |
卖出 |
| 09:36:27 |
16.17 |
8 |
23063 |
买入 |
| 09:36:30 |
16.17 |
51 |
23114 |
买入 |
| 09:36:33 |
16.19 |
301 |
23415 |
买入 |
| 09:36:36 |
16.2 |
243 |
23658 |
买入 |
| 09:36:39 |
16.18 |
99 |
23757 |
卖出 |
| 09:36:42 |
16.19 |
41 |
23798 |
买入 |
| 09:36:45 |
16.18 |
24 |
23822 |
卖出 |
| 09:36:48 |
16.19 |
72 |
23894 |
买入 |
| 09:36:51 |
16.19 |
55 |
23949 |
买入 |
| 09:36:54 |
16.19 |
22 |
23971 |
买入 |
| 09:36:57 |
16.19 |
73 |
24044 |
买入 |
| 09:37:00 |
16.2 |
20 |
24064 |
买入 |
| 09:37:03 |
16.19 |
36 |
24100 |
卖出 |
| 09:37:06 |
16.18 |
55 |
24155 |
卖出 |
| 09:37:09 |
16.19 |
42 |
24197 |
买入 |
| 09:37:12 |
16.19 |
21 |
24218 |
卖出 |
| 09:37:15 |
16.18 |
166 |
24384 |
卖出 |
| 09:37:18 |
16.19 |
190 |
24574 |
买入 |
| 09:37:21 |
16.19 |
44 |
24618 |
卖出 |
| 09:37:24 |
16.17 |
171 |
24789 |
卖出 |
| 09:37:27 |
16.18 |
28 |
24817 |
买入 |
| 09:37:30 |
16.17 |
11 |
24828 |
卖出 |
| 09:37:33 |
16.17 |
66 |
24894 |
买入 |
| 09:37:36 |
16.17 |
187 |
25081 |
买入 |
| 09:37:39 |
16.18 |
12 |
25093 |
买入 |
| 09:37:42 |
16.18 |
4 |
25097 |
买入 |
| 09:37:45 |
16.18 |
60 |
25157 |
买入 |
| 09:37:48 |
16.17 |
35 |
25192 |
卖出 |
| 09:37:51 |
16.17 |
17 |
25209 |
买入 |
| 09:37:54 |
16.17 |
23 |
25232 |
买入 |
| 09:37:57 |
16.17 |
135 |
25367 |
买入 |
| 09:38:00 |
16.18 |
35 |
25402 |
买入 |
| 09:38:03 |
16.17 |
10 |
25412 |
卖出 |
| 09:38:06 |
16.15 |
450 |
25862 |
卖出 |
| 09:38:09 |
16.15 |
151 |
26013 |
卖出 |
| 09:38:12 |
16.14 |
33 |
26046 |
卖出 |
| 09:38:15 |
16.13 |
67 |
26113 |
卖出 |
| 09:38:18 |
16.13 |
2 |
26115 |
买入 |
| 09:38:21 |
16.12 |
30 |
26145 |
卖出 |
| 09:38:24 |
16.13 |
62 |
26207 |
买入 |
| 09:38:27 |
16.12 |
257 |
26464 |
卖出 |
| 09:38:30 |
16.11 |
82 |
26546 |
卖出 |
| 09:38:33 |
16.11 |
16 |
26562 |
卖出 |
| 09:38:36 |
16.12 |
48 |
26610 |
买入 |
| 09:38:39 |
16.12 |
55 |
26665 |
买入 |
| 09:38:42 |
16.11 |
14 |
26679 |
卖出 |
| 09:38:45 |
16.12 |
309 |
26988 |
买入 |
| 09:38:48 |
16.11 |
84 |
27072 |
卖出 |
| 09:38:51 |
16.1 |
399 |
27471 |
卖出 |
| 09:38:54 |
16.09 |
71 |
27542 |
卖出 |
| 09:38:57 |
16.09 |
45 |
27587 |
卖出 |
| 09:39:00 |
16.09 |
33 |
27620 |
卖出 |
| 09:39:03 |
16.1 |
81 |
27701 |
买入 |
| 09:39:06 |
16.08 |
299 |
28000 |
卖出 |
| 09:39:09 |
16.14 |
873 |
28873 |
买入 |
| 09:39:12 |
16.11 |
639 |
29512 |
卖出 |
| 09:39:15 |
16.11 |
17 |
29529 |
卖出 |
| 09:39:18 |
16.13 |
13 |
29542 |
买入 |
| 09:39:21 |
16.14 |
33 |
29575 |
买入 |
| 09:39:24 |
16.12 |
1 |
29576 |
卖出 |
| 09:39:27 |
16.13 |
40 |
29616 |
买入 |
| 09:39:30 |
16.11 |
203 |
29819 |
卖出 |
| 09:39:33 |
16.13 |
30 |
29849 |
买入 |
| 09:39:36 |
16.12 |
46 |
29895 |
卖出 |
| 09:39:39 |
16.13 |
1 |
29896 |
买入 |
| 09:39:42 |
16.13 |
56 |
29952 |
买入 |
| 09:39:45 |
16.12 |
79 |
30031 |
卖出 |
| 09:39:48 |
16.13 |
37 |
30068 |
买入 |
| 09:39:51 |
16.13 |
98 |
30166 |
卖出 |
| 09:39:54 |
16.14 |
145 |
30311 |
买入 |
| 09:39:57 |
16.11 |
211 |
30522 |
卖出 |
| 09:40:00 |
16.1 |
790 |
31312 |
卖出 |
| 09:40:03 |
16.1 |
62 |
31374 |
买入 |
| 09:40:06 |
16.09 |
23 |
31397 |
卖出 |
| 09:40:09 |
16.12 |
25 |
31422 |
买入 |
| 09:40:12 |
16.11 |
5 |
31427 |
卖出 |
| 09:40:18 |
16.1 |
83 |
31510 |
卖出 |
| 09:40:21 |
16.1 |
96 |
31606 |
卖出 |
| 09:40:24 |
16.12 |
42 |
31648 |
买入 |
| 09:40:33 |
16.12 |
17 |
31665 |
买入 |
| 09:40:36 |
16.11 |
23 |
31688 |
卖出 |
| 09:40:39 |
16.12 |
23 |
31711 |
买入 |
| 09:40:42 |
16.11 |
8 |
31719 |
卖出 |
| 09:40:45 |
16.11 |
27 |
31746 |
卖出 |
| 09:40:48 |
16.11 |
120 |
31866 |
卖出 |
| 09:40:51 |
16.12 |
107 |
31973 |
买入 |
| 09:40:54 |
16.12 |
21 |
31994 |
买入 |
| 09:40:57 |
16.12 |
23 |
32017 |
买入 |
| 09:41:00 |
16.11 |
120 |
32137 |
卖出 |
| 09:41:03 |
16.09 |
1042 |
33179 |
卖出 |
| 09:41:06 |
16.1 |
262 |
33441 |
买入 |
| 09:41:09 |
16.08 |
3 |
33444 |
卖出 |
| 09:41:12 |
16.1 |
39 |
33483 |
买入 |
| 09:41:18 |
16.09 |
21 |
33504 |
卖出 |
| 09:41:21 |
16.09 |
48 |
33552 |
卖出 |
| 09:41:24 |
16.1 |
68 |
33620 |
买入 |
| 09:41:27 |
16.09 |
44 |
33664 |
卖出 |
| 09:41:30 |
16.1 |
57 |
33721 |
买入 |
| 09:41:33 |
16.1 |
754 |
34475 |
买入 |
| 09:41:36 |
16.09 |
199 |
34674 |
卖出 |
| 09:41:39 |
16.1 |
6 |
34680 |
卖出 |
| 09:41:42 |
16.1 |
19 |
34699 |
卖出 |
| 09:41:45 |
16.11 |
6 |
34705 |
买入 |
| 09:41:48 |
16.11 |
21 |
34726 |
买入 |
| 09:41:51 |
16.12 |
139 |
34865 |
买入 |
| 09:41:54 |
16.12 |
22 |
34887 |
买入 |
| 09:41:57 |
16.11 |
1 |
34888 |
卖出 |
| 09:42:00 |
16.12 |
9 |
34897 |
买入 |
| 09:42:03 |
16.12 |
20 |
34917 |
买入 |
| 09:42:06 |
16.12 |
147 |
35064 |
买入 |
| 09:42:09 |
16.14 |
87 |
35151 |
买入 |
| 09:42:12 |
16.14 |
11 |
35162 |
买入 |
| 09:42:15 |
16.13 |
13 |
35175 |
卖出 |
| 09:42:18 |
16.14 |
39 |
35214 |
买入 |
| 09:42:21 |
16.14 |
70 |
35284 |
买入 |
| 09:42:24 |
16.14 |
36 |
35320 |
买入 |
| 09:42:27 |
16.14 |
26 |
35346 |
买入 |
| 09:42:30 |
16.14 |
32 |
35378 |
买入 |
| 09:42:33 |
16.14 |
47 |
35425 |
买入 |