东方铁塔[002545]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.68 |
247 |
247 |
集合竞价 |
| 09:15:18 |
11.68 |
247 |
247 |
集合竞价 |
| 09:15:45 |
11.59 |
305 |
305 |
集合竞价 |
| 09:15:54 |
11.68 |
260 |
260 |
集合竞价 |
| 09:16:03 |
11.63 |
256 |
256 |
集合竞价 |
| 09:16:30 |
11.65 |
256 |
256 |
集合竞价 |
| 09:16:39 |
11.66 |
266 |
266 |
集合竞价 |
| 09:16:48 |
11.66 |
266 |
266 |
集合竞价 |
| 09:16:57 |
11.66 |
268 |
268 |
集合竞价 |
| 09:17:06 |
11.66 |
268 |
268 |
集合竞价 |
| 09:17:15 |
11.66 |
268 |
268 |
集合竞价 |
| 09:17:24 |
11.66 |
276 |
276 |
集合竞价 |
| 09:17:33 |
11.66 |
280 |
280 |
集合竞价 |
| 09:17:42 |
11.66 |
293 |
293 |
集合竞价 |
| 09:17:51 |
11.66 |
298 |
298 |
集合竞价 |
| 09:18:00 |
11.66 |
323 |
323 |
集合竞价 |
| 09:18:09 |
11.6 |
428 |
428 |
集合竞价 |
| 09:18:18 |
11.61 |
428 |
428 |
集合竞价 |
| 09:18:45 |
11.61 |
433 |
433 |
集合竞价 |
| 09:19:03 |
11.6 |
464 |
464 |
集合竞价 |
| 09:19:12 |
11.6 |
472 |
472 |
集合竞价 |
| 09:19:21 |
11.6 |
472 |
472 |
集合竞价 |
| 09:19:30 |
11.6 |
472 |
472 |
集合竞价 |
| 09:19:39 |
11.6 |
472 |
472 |
集合竞价 |
| 09:19:48 |
11.6 |
487 |
487 |
集合竞价 |
| 09:19:57 |
11.6 |
489 |
489 |
集合竞价 |
| 09:20:00 |
11.6 |
489 |
489 |
集合竞价 |
| 09:20:09 |
11.6 |
503 |
503 |
集合竞价 |
| 09:20:18 |
11.6 |
543 |
543 |
集合竞价 |
| 09:20:27 |
11.6 |
544 |
544 |
集合竞价 |
| 09:20:36 |
11.6 |
546 |
546 |
集合竞价 |
| 09:20:45 |
11.6 |
587 |
587 |
集合竞价 |
| 09:20:54 |
11.6 |
593 |
593 |
集合竞价 |
| 09:21:03 |
11.6 |
593 |
593 |
集合竞价 |
| 09:21:12 |
11.6 |
641 |
641 |
集合竞价 |
| 09:21:30 |
11.6 |
641 |
641 |
集合竞价 |
| 09:21:39 |
11.6 |
661 |
661 |
集合竞价 |
| 09:21:48 |
11.6 |
661 |
661 |
集合竞价 |
| 09:21:57 |
11.6 |
672 |
672 |
集合竞价 |
| 09:22:06 |
11.6 |
672 |
672 |
集合竞价 |
| 09:22:15 |
11.6 |
791 |
791 |
集合竞价 |
| 09:22:24 |
11.6 |
801 |
801 |
集合竞价 |
| 09:22:33 |
11.6 |
851 |
851 |
集合竞价 |
| 09:22:42 |
11.6 |
859 |
859 |
集合竞价 |
| 09:22:51 |
11.6 |
911 |
911 |
集合竞价 |
| 09:23:00 |
11.6 |
911 |
911 |
集合竞价 |
| 09:23:09 |
11.6 |
942 |
942 |
集合竞价 |
| 09:23:18 |
11.6 |
942 |
942 |
集合竞价 |
| 09:23:27 |
11.6 |
1026 |
1026 |
集合竞价 |
| 09:23:36 |
11.6 |
1053 |
1053 |
集合竞价 |
| 09:23:45 |
11.6 |
1115 |
1115 |
集合竞价 |
| 09:23:54 |
11.6 |
1157 |
1157 |
集合竞价 |
| 09:24:03 |
11.6 |
1171 |
1171 |
集合竞价 |
| 09:24:12 |
11.51 |
1492 |
1492 |
集合竞价 |
| 09:24:21 |
11.51 |
1492 |
1492 |
集合竞价 |
| 09:24:30 |
11.51 |
1532 |
1532 |
集合竞价 |
| 09:24:39 |
11.51 |
1542 |
1542 |
集合竞价 |
| 09:24:48 |
11.51 |
1669 |
1669 |
集合竞价 |
| 09:24:57 |
11.51 |
1880 |
1880 |
集合竞价 |
| 09:25:00 |
11.51 |
2004 |
3884 |
买入 |
| 09:30:00 |
11.51 |
1068 |
4952 |
买入 |
| 09:30:03 |
11.49 |
2403 |
7355 |
卖出 |
| 09:30:06 |
11.48 |
1050 |
8405 |
卖出 |
| 09:30:09 |
11.51 |
277 |
8682 |
买入 |
| 09:30:12 |
11.52 |
327 |
9009 |
买入 |
| 09:30:15 |
11.52 |
112 |
9121 |
卖出 |
| 09:30:18 |
11.51 |
60 |
9181 |
卖出 |
| 09:30:21 |
11.5 |
228 |
9409 |
卖出 |
| 09:30:24 |
11.5 |
246 |
9655 |
卖出 |
| 09:30:27 |
11.48 |
232 |
9887 |
卖出 |
| 09:30:30 |
11.48 |
500 |
10387 |
买入 |
| 09:30:33 |
11.53 |
530 |
10917 |
买入 |
| 09:30:36 |
11.53 |
69 |
10986 |
买入 |
| 09:30:39 |
11.54 |
33 |
11019 |
买入 |
| 09:30:42 |
11.54 |
111 |
11130 |
卖出 |
| 09:30:45 |
11.6 |
125 |
11255 |
买入 |
| 09:30:48 |
11.6 |
168 |
11423 |
卖出 |
| 09:30:51 |
11.63 |
101 |
11524 |
买入 |
| 09:30:54 |
11.63 |
144 |
11668 |
卖出 |
| 09:30:57 |
11.66 |
87 |
11755 |
买入 |
| 09:31:00 |
11.66 |
84 |
11839 |
买入 |
| 09:31:03 |
11.65 |
226 |
12065 |
卖出 |
| 09:31:06 |
11.63 |
451 |
12516 |
卖出 |
| 09:31:09 |
11.63 |
329 |
12845 |
买入 |
| 09:31:12 |
11.64 |
273 |
13118 |
买入 |
| 09:31:15 |
11.66 |
78 |
13196 |
买入 |
| 09:31:18 |
11.66 |
233 |
13429 |
卖出 |
| 09:31:21 |
11.64 |
844 |
14273 |
卖出 |
| 09:31:24 |
11.63 |
342 |
14615 |
卖出 |
| 09:31:27 |
11.61 |
91 |
14706 |
卖出 |
| 09:31:30 |
11.62 |
169 |
14875 |
买入 |
| 09:31:33 |
11.62 |
502 |
15377 |
买入 |
| 09:31:36 |
11.6 |
209 |
15586 |
卖出 |
| 09:31:39 |
11.6 |
83 |
15669 |
买入 |
| 09:31:42 |
11.6 |
129 |
15798 |
买入 |
| 09:31:45 |
11.62 |
36 |
15834 |
买入 |
| 09:31:48 |
11.6 |
57 |
15891 |
卖出 |
| 09:31:51 |
11.62 |
107 |
15998 |
买入 |
| 09:31:54 |
11.63 |
193 |
16191 |
买入 |
| 09:31:57 |
11.65 |
36 |
16227 |
买入 |
| 09:32:00 |
11.63 |
49 |
16276 |
卖出 |
| 09:32:03 |
11.65 |
242 |
16518 |
买入 |
| 09:32:06 |
11.65 |
69 |
16587 |
卖出 |
| 09:32:09 |
11.65 |
330 |
16917 |
卖出 |
| 09:32:12 |
11.66 |
284 |
17201 |
买入 |
| 09:32:15 |
11.65 |
118 |
17319 |
卖出 |
| 09:32:18 |
11.66 |
56 |
17375 |
买入 |
| 09:32:21 |
11.65 |
43 |
17418 |
卖出 |
| 09:32:24 |
11.66 |
124 |
17542 |
买入 |
| 09:32:27 |
11.66 |
40 |
17582 |
卖出 |
| 09:32:30 |
11.66 |
148 |
17730 |
卖出 |
| 09:32:33 |
11.67 |
56 |
17786 |
买入 |
| 09:32:36 |
11.68 |
59 |
17845 |
买入 |
| 09:32:39 |
11.68 |
28 |
17873 |
买入 |
| 09:32:42 |
11.69 |
89 |
17962 |
买入 |
| 09:32:45 |
11.7 |
56 |
18018 |
买入 |
| 09:32:48 |
11.7 |
303 |
18321 |
买入 |
| 09:32:51 |
11.7 |
110 |
18431 |
卖出 |
| 09:32:54 |
11.7 |
74 |
18505 |
卖出 |
| 09:32:57 |
11.7 |
248 |
18753 |
卖出 |
| 09:33:00 |
11.7 |
98 |
18851 |
卖出 |
| 09:33:03 |
11.71 |
92 |
18943 |
买入 |
| 09:33:06 |
11.71 |
206 |
19149 |
买入 |
| 09:33:09 |
11.71 |
94 |
19243 |
卖出 |
| 09:33:12 |
11.72 |
478 |
19721 |
买入 |
| 09:33:15 |
11.71 |
237 |
19958 |
卖出 |
| 09:33:18 |
11.7 |
300 |
20258 |
卖出 |
| 09:33:21 |
11.71 |
68 |
20326 |
买入 |
| 09:33:24 |
11.68 |
197 |
20523 |
卖出 |
| 09:33:27 |
11.69 |
98 |
20621 |
买入 |
| 09:33:30 |
11.68 |
130 |
20751 |
卖出 |
| 09:33:33 |
11.67 |
235 |
20986 |
卖出 |
| 09:33:36 |
11.67 |
853 |
21839 |
卖出 |
| 09:33:39 |
11.66 |
285 |
22124 |
卖出 |
| 09:33:42 |
11.67 |
28 |
22152 |
买入 |
| 09:33:45 |
11.66 |
74 |
22226 |
卖出 |
| 09:33:48 |
11.64 |
136 |
22362 |
卖出 |
| 09:33:51 |
11.64 |
21 |
22383 |
卖出 |
| 09:33:54 |
11.63 |
7 |
22390 |
卖出 |
| 09:33:57 |
11.64 |
59 |
22449 |
买入 |
| 09:34:00 |
11.64 |
207 |
22656 |
买入 |
| 09:34:03 |
11.64 |
346 |
23002 |
买入 |
| 09:34:06 |
11.64 |
56 |
23058 |
卖出 |
| 09:34:09 |
11.64 |
29 |
23087 |
卖出 |
| 09:34:12 |
11.64 |
54 |
23141 |
卖出 |
| 09:34:15 |
11.63 |
390 |
23531 |
卖出 |
| 09:34:18 |
11.63 |
210 |
23741 |
卖出 |
| 09:34:21 |
11.62 |
180 |
23921 |
卖出 |
| 09:34:24 |
11.62 |
113 |
24034 |
卖出 |
| 09:34:27 |
11.63 |
291 |
24325 |
买入 |
| 09:34:30 |
11.63 |
20 |
24345 |
卖出 |
| 09:34:33 |
11.63 |
8 |
24353 |
卖出 |
| 09:34:36 |
11.63 |
313 |
24666 |
卖出 |
| 09:34:42 |
11.63 |
36 |
24702 |
买入 |
| 09:34:45 |
11.62 |
151 |
24853 |
卖出 |
| 09:34:48 |
11.62 |
103 |
24956 |
卖出 |
| 09:34:51 |
11.61 |
11 |
24967 |
卖出 |
| 09:34:54 |
11.61 |
34 |
25001 |
卖出 |
| 09:34:57 |
11.61 |
780 |
25781 |
卖出 |
| 09:35:00 |
11.6 |
41 |
25822 |
卖出 |
| 09:35:03 |
11.6 |
123 |
25945 |
卖出 |
| 09:35:06 |
11.6 |
78 |
26023 |
卖出 |
| 09:35:09 |
11.6 |
37 |
26060 |
卖出 |
| 09:35:12 |
11.6 |
282 |
26342 |
卖出 |
| 09:35:15 |
11.59 |
346 |
26688 |
卖出 |
| 09:35:18 |
11.58 |
120 |
26808 |
卖出 |
| 09:35:21 |
11.58 |
185 |
26993 |
卖出 |
| 09:35:24 |
11.57 |
138 |
27131 |
卖出 |
| 09:35:27 |
11.58 |
200 |
27331 |
买入 |
| 09:35:30 |
11.58 |
65 |
27396 |
买入 |
| 09:35:33 |
11.58 |
170 |
27566 |
买入 |
| 09:35:36 |
11.58 |
123 |
27689 |
买入 |
| 09:35:39 |
11.56 |
39 |
27728 |
卖出 |
| 09:35:42 |
11.56 |
70 |
27798 |
卖出 |
| 09:35:45 |
11.57 |
19 |
27817 |
买入 |
| 09:35:48 |
11.56 |
75 |
27892 |
卖出 |
| 09:35:51 |
11.56 |
26 |
27918 |
卖出 |
| 09:35:54 |
11.57 |
167 |
28085 |
买入 |
| 09:35:57 |
11.57 |
117 |
28202 |
卖出 |
| 09:36:00 |
11.56 |
52 |
28254 |
卖出 |
| 09:36:03 |
11.53 |
268 |
28522 |
卖出 |
| 09:36:06 |
11.56 |
157 |
28679 |
买入 |
| 09:36:09 |
11.57 |
30 |
28709 |
买入 |
| 09:36:12 |
11.58 |
135 |
28844 |
买入 |
| 09:36:15 |
11.58 |
44 |
28888 |
卖出 |
| 09:36:18 |
11.58 |
548 |
29436 |
卖出 |
| 09:36:21 |
11.59 |
261 |
29697 |
买入 |
| 09:36:24 |
11.59 |
235 |
29932 |
买入 |
| 09:36:27 |
11.59 |
239 |
30171 |
买入 |
| 09:36:30 |
11.6 |
264 |
30435 |
买入 |
| 09:36:33 |
11.6 |
37 |
30472 |
买入 |
| 09:36:36 |
11.6 |
290 |
30762 |
卖出 |
| 09:36:39 |
11.58 |
998 |
31760 |
卖出 |
| 09:36:42 |
11.62 |
38 |
31798 |
买入 |
| 09:36:45 |
11.6 |
11 |
31809 |
卖出 |
| 09:36:48 |
11.61 |
21 |
31830 |
买入 |
| 09:36:51 |
11.6 |
45 |
31875 |
卖出 |
| 09:36:54 |
11.59 |
7 |
31882 |
卖出 |
| 09:36:57 |
11.61 |
77 |
31959 |
买入 |
| 09:37:00 |
11.61 |
66 |
32025 |
买入 |
| 09:37:03 |
11.61 |
65 |
32090 |
买入 |
| 09:37:06 |
11.63 |
12 |
32102 |
买入 |
| 09:37:09 |
11.63 |
347 |
32449 |
买入 |
| 09:37:12 |
11.63 |
26 |
32475 |
买入 |
| 09:37:15 |
11.63 |
98 |
32573 |
卖出 |
| 09:37:18 |
11.63 |
171 |
32744 |
买入 |
| 09:37:21 |
11.66 |
284 |
33028 |
买入 |
| 09:37:24 |
11.67 |
171 |
33199 |
买入 |
| 09:37:27 |
11.67 |
65 |
33264 |
卖出 |
| 09:37:30 |
11.68 |
38 |
33302 |
买入 |
| 09:37:33 |
11.68 |
37 |
33339 |
买入 |
| 09:37:36 |
11.67 |
141 |
33480 |
卖出 |
| 09:37:39 |
11.68 |
44 |
33524 |
卖出 |
| 09:37:42 |
11.69 |
426 |
33950 |
买入 |
| 09:37:45 |
11.68 |
67 |
34017 |
卖出 |
| 09:37:48 |
11.69 |
135 |
34152 |
买入 |
| 09:37:51 |
11.69 |
240 |
34392 |
买入 |
| 09:37:54 |
11.68 |
71 |
34463 |
卖出 |
| 09:37:57 |
11.66 |
185 |
34648 |
卖出 |
| 09:38:00 |
11.68 |
108 |
34756 |
买入 |
| 09:38:03 |
11.68 |
56 |
34812 |
卖出 |
| 09:38:06 |
11.68 |
211 |
35023 |
卖出 |
| 09:38:09 |
11.68 |
193 |
35216 |
买入 |
| 09:38:12 |
11.66 |
18 |
35234 |
卖出 |
| 09:38:15 |
11.68 |
53 |
35287 |
买入 |
| 09:38:18 |
11.68 |
73 |
35360 |
卖出 |
| 09:38:21 |
11.69 |
83 |
35443 |
买入 |
| 09:38:24 |
11.68 |
265 |
35708 |
卖出 |
| 09:38:27 |
11.67 |
121 |
35829 |
卖出 |
| 09:38:30 |
11.67 |
69 |
35898 |
买入 |
| 09:38:33 |
11.67 |
40 |
35938 |
买入 |
| 09:38:36 |
11.67 |
321 |
36259 |
卖出 |
| 09:38:39 |
11.66 |
29 |
36288 |
卖出 |
| 09:38:42 |
11.67 |
76 |
36364 |
买入 |
| 09:38:45 |
11.68 |
4 |
36368 |
买入 |
| 09:38:48 |
11.68 |
81 |
36449 |
买入 |
| 09:38:51 |
11.67 |
49 |
36498 |
卖出 |
| 09:38:54 |
11.68 |
140 |
36638 |
买入 |
| 09:38:57 |
11.67 |
241 |
36879 |
卖出 |
| 09:39:00 |
11.68 |
378 |
37257 |
买入 |
| 09:39:03 |
11.68 |
118 |
37375 |
买入 |
| 09:39:06 |
11.69 |
32 |
37407 |
买入 |
| 09:39:09 |
11.69 |
120 |
37527 |
买入 |
| 09:39:12 |
11.7 |
333 |
37860 |
买入 |
| 09:39:15 |
11.69 |
1392 |
39252 |
卖出 |
| 09:39:18 |
11.69 |
140 |
39392 |
买入 |
| 09:39:21 |
11.69 |
129 |
39521 |
买入 |
| 09:39:24 |
11.69 |
504 |
40025 |
买入 |
| 09:39:27 |
11.69 |
49 |
40074 |
卖出 |
| 09:39:30 |
11.68 |
254 |
40328 |
卖出 |
| 09:39:33 |
11.67 |
135 |
40463 |
卖出 |
| 09:39:36 |
11.66 |
27 |
40490 |
卖出 |
| 09:39:39 |
11.65 |
203 |
40693 |
卖出 |
| 09:39:42 |
11.67 |
32 |
40725 |
买入 |
| 09:39:45 |
11.64 |
158 |
40883 |
卖出 |
| 09:39:48 |
11.64 |
201 |
41084 |
卖出 |
| 09:39:51 |
11.65 |
423 |
41507 |
买入 |
| 09:39:54 |
11.65 |
34 |
41541 |
卖出 |
| 09:39:57 |
11.67 |
126 |
41667 |
买入 |
| 09:40:00 |
11.65 |
2 |
41669 |
卖出 |
| 09:40:03 |
11.66 |
145 |
41814 |
买入 |
| 09:40:06 |
11.67 |
99 |
41913 |
买入 |
| 09:40:09 |
11.67 |
249 |
42162 |
买入 |
| 09:40:12 |
11.68 |
624 |
42786 |
买入 |
| 09:40:15 |
11.68 |
82 |
42868 |
买入 |
| 09:40:18 |
11.7 |
54 |
42922 |
买入 |
| 09:40:21 |
11.69 |
17 |
42939 |
卖出 |
| 09:40:24 |
11.7 |
56 |
42995 |
买入 |
| 09:40:27 |
11.7 |
114 |
43109 |
买入 |
| 09:40:30 |
11.71 |
62 |
43171 |
买入 |
| 09:40:33 |
11.7 |
29 |
43200 |
卖出 |
| 09:40:36 |
11.71 |
39 |
43239 |
买入 |
| 09:40:39 |
11.72 |
56 |
43295 |
买入 |
| 09:40:42 |
11.72 |
1 |
43296 |
买入 |
| 09:40:45 |
11.72 |
202 |
43498 |
买入 |
| 09:40:48 |
11.73 |
33 |
43531 |
买入 |
| 09:40:51 |
11.74 |
129 |
43660 |
买入 |
| 09:40:54 |
11.73 |
532 |
44192 |
卖出 |
| 09:40:57 |
11.75 |
378 |
44570 |
买入 |
| 09:41:00 |
11.74 |
27 |
44597 |
卖出 |
| 09:41:03 |
11.75 |
240 |
44837 |
买入 |
| 09:41:06 |
11.74 |
184 |
45021 |
卖出 |
| 09:41:09 |
11.76 |
235 |
45256 |
买入 |
| 09:41:12 |
11.76 |
99 |
45355 |
买入 |
| 09:41:15 |
11.77 |
53 |
45408 |
买入 |
| 09:41:18 |
11.77 |
34 |
45442 |
买入 |
| 09:41:21 |
11.77 |
33 |
45475 |
卖出 |
| 09:41:24 |
11.78 |
58 |
45533 |
买入 |
| 09:41:27 |
11.78 |
142 |
45675 |
买入 |
| 09:41:30 |
11.78 |
14 |
45689 |
卖出 |
| 09:41:33 |
11.77 |
237 |
45926 |
卖出 |
| 09:41:36 |
11.78 |
113 |
46039 |
买入 |
| 09:41:39 |
11.77 |
74 |
46113 |
卖出 |
| 09:41:42 |
11.78 |
80 |
46193 |
买入 |
| 09:41:45 |
11.77 |
26 |
46219 |
卖出 |
| 09:41:48 |
11.77 |
95 |
46314 |
卖出 |
| 09:41:51 |
11.78 |
174 |
46488 |
卖出 |
| 09:41:54 |
11.78 |
56 |
46544 |
买入 |
| 09:41:57 |
11.8 |
282 |
46826 |
买入 |
| 09:42:00 |
11.82 |
74 |
46900 |
买入 |