东方通[300379]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.75 |
8 |
8 |
集合竞价 |
| 09:15:12 |
15.75 |
13 |
13 |
集合竞价 |
| 09:15:21 |
15.74 |
13 |
13 |
集合竞价 |
| 09:16:33 |
15.4 |
61 |
61 |
集合竞价 |
| 09:17:18 |
15.4 |
61 |
61 |
集合竞价 |
| 09:17:27 |
15.4 |
76 |
76 |
集合竞价 |
| 09:18:12 |
15.4 |
77 |
77 |
集合竞价 |
| 09:18:21 |
15.4 |
76 |
76 |
集合竞价 |
| 09:18:30 |
15.4 |
76 |
76 |
集合竞价 |
| 09:19:06 |
15.4 |
77 |
77 |
集合竞价 |
| 09:19:15 |
15.4 |
85 |
85 |
集合竞价 |
| 09:19:24 |
15.4 |
84 |
84 |
集合竞价 |
| 09:20:03 |
15.4 |
90 |
90 |
集合竞价 |
| 09:20:21 |
15.4 |
91 |
91 |
集合竞价 |
| 09:20:30 |
15.4 |
91 |
91 |
集合竞价 |
| 09:20:48 |
15.4 |
101 |
101 |
集合竞价 |
| 09:21:33 |
15.4 |
101 |
101 |
集合竞价 |
| 09:21:51 |
15.4 |
111 |
111 |
集合竞价 |
| 09:22:09 |
15.4 |
113 |
113 |
集合竞价 |
| 09:22:18 |
15.4 |
120 |
120 |
集合竞价 |
| 09:22:27 |
15.4 |
122 |
122 |
集合竞价 |
| 09:22:36 |
15.4 |
126 |
126 |
集合竞价 |
| 09:22:54 |
15.4 |
133 |
133 |
集合竞价 |
| 09:23:12 |
15.4 |
133 |
133 |
集合竞价 |
| 09:23:30 |
15.4 |
143 |
143 |
集合竞价 |
| 09:23:39 |
15.4 |
163 |
163 |
集合竞价 |
| 09:23:48 |
15.4 |
166 |
166 |
集合竞价 |
| 09:24:06 |
15.4 |
168 |
168 |
集合竞价 |
| 09:24:15 |
15.4 |
238 |
238 |
集合竞价 |
| 09:24:24 |
15.4 |
250 |
250 |
集合竞价 |
| 09:24:33 |
15.4 |
308 |
308 |
集合竞价 |
| 09:24:42 |
15.4 |
329 |
329 |
集合竞价 |
| 09:24:51 |
15.4 |
377 |
377 |
集合竞价 |
| 09:25:00 |
15.4 |
405 |
405 |
集合竞价 |
| 09:25:03 |
15.41 |
561 |
966 |
卖出 |
| 09:30:03 |
15.41 |
517 |
1483 |
卖出 |
| 09:30:06 |
15.38 |
241 |
1724 |
卖出 |
| 09:30:09 |
15.38 |
82 |
1806 |
买入 |
| 09:30:12 |
15.33 |
89 |
1895 |
卖出 |
| 09:30:15 |
15.3 |
65 |
1960 |
卖出 |
| 09:30:18 |
15.3 |
51 |
2011 |
卖出 |
| 09:30:21 |
15.28 |
40 |
2051 |
卖出 |
| 09:30:24 |
15.21 |
92 |
2143 |
卖出 |
| 09:30:27 |
15.2 |
180 |
2323 |
卖出 |
| 09:30:30 |
15.19 |
44 |
2367 |
卖出 |
| 09:30:33 |
15.22 |
92 |
2459 |
买入 |
| 09:30:36 |
15.21 |
20 |
2479 |
卖出 |
| 09:30:39 |
15.19 |
29 |
2508 |
卖出 |
| 09:30:42 |
15.2 |
124 |
2632 |
买入 |
| 09:30:45 |
15.21 |
35 |
2667 |
买入 |
| 09:30:48 |
15.19 |
92 |
2759 |
卖出 |
| 09:30:51 |
15.21 |
134 |
2893 |
买入 |
| 09:30:54 |
15.22 |
105 |
2998 |
买入 |
| 09:30:57 |
15.22 |
49 |
3047 |
买入 |
| 09:31:00 |
15.22 |
15 |
3062 |
卖出 |
| 09:31:03 |
15.28 |
88 |
3150 |
买入 |
| 09:31:06 |
15.28 |
13 |
3163 |
买入 |
| 09:31:09 |
15.28 |
19 |
3182 |
买入 |
| 09:31:12 |
15.31 |
140 |
3322 |
买入 |
| 09:31:15 |
15.32 |
64 |
3386 |
买入 |
| 09:31:18 |
15.33 |
112 |
3498 |
买入 |
| 09:31:21 |
15.33 |
73 |
3571 |
买入 |
| 09:31:24 |
15.33 |
34 |
3605 |
买入 |
| 09:31:27 |
15.33 |
55 |
3660 |
买入 |
| 09:31:30 |
15.33 |
121 |
3781 |
买入 |
| 09:31:33 |
15.33 |
24 |
3805 |
卖出 |
| 09:31:36 |
15.33 |
57 |
3862 |
卖出 |
| 09:31:39 |
15.33 |
533 |
4395 |
卖出 |
| 09:31:42 |
15.37 |
25 |
4420 |
买入 |
| 09:31:45 |
15.37 |
3 |
4423 |
卖出 |
| 09:31:48 |
15.38 |
8 |
4431 |
买入 |
| 09:31:51 |
15.38 |
3 |
4434 |
买入 |
| 09:31:54 |
15.39 |
4 |
4438 |
买入 |
| 09:31:57 |
15.41 |
50 |
4488 |
买入 |
| 09:32:00 |
15.39 |
4 |
4492 |
卖出 |
| 09:32:03 |
15.45 |
52 |
4544 |
买入 |
| 09:32:09 |
15.43 |
50 |
4594 |
卖出 |
| 09:32:15 |
15.43 |
2 |
4596 |
买入 |
| 09:32:18 |
15.39 |
46 |
4642 |
卖出 |
| 09:32:21 |
15.41 |
110 |
4752 |
买入 |
| 09:32:24 |
15.38 |
14 |
4766 |
卖出 |
| 09:32:27 |
15.41 |
7 |
4773 |
买入 |
| 09:32:30 |
15.41 |
31 |
4804 |
买入 |
| 09:32:33 |
15.41 |
36 |
4840 |
买入 |
| 09:32:36 |
15.41 |
42 |
4882 |
卖出 |
| 09:32:39 |
15.43 |
32 |
4914 |
买入 |
| 09:32:42 |
15.43 |
10 |
4924 |
卖出 |
| 09:32:45 |
15.41 |
114 |
5038 |
卖出 |
| 09:32:48 |
15.41 |
14 |
5052 |
卖出 |
| 09:32:51 |
15.43 |
2 |
5054 |
买入 |
| 09:32:54 |
15.45 |
55 |
5109 |
买入 |
| 09:33:00 |
15.47 |
17 |
5126 |
买入 |
| 09:33:03 |
15.47 |
18 |
5144 |
卖出 |
| 09:33:06 |
15.47 |
103 |
5247 |
买入 |
| 09:33:09 |
15.48 |
154 |
5401 |
买入 |
| 09:33:12 |
15.45 |
38 |
5439 |
卖出 |
| 09:33:18 |
15.48 |
50 |
5489 |
买入 |
| 09:33:21 |
15.45 |
12 |
5501 |
买入 |
| 09:33:24 |
15.44 |
20 |
5521 |
卖出 |
| 09:33:27 |
15.44 |
7 |
5528 |
卖出 |
| 09:33:30 |
15.43 |
1 |
5529 |
卖出 |
| 09:33:33 |
15.43 |
3 |
5532 |
卖出 |
| 09:33:39 |
15.42 |
95 |
5627 |
卖出 |
| 09:33:42 |
15.42 |
1 |
5628 |
买入 |
| 09:33:45 |
15.44 |
8 |
5636 |
买入 |
| 09:33:48 |
15.43 |
1 |
5637 |
卖出 |
| 09:33:51 |
15.44 |
28 |
5665 |
买入 |
| 09:33:54 |
15.44 |
21 |
5686 |
卖出 |
| 09:33:57 |
15.44 |
2 |
5688 |
卖出 |
| 09:34:00 |
15.45 |
52 |
5740 |
买入 |
| 09:34:03 |
15.44 |
2 |
5742 |
卖出 |
| 09:34:06 |
15.46 |
121 |
5863 |
买入 |
| 09:34:09 |
15.45 |
27 |
5890 |
卖出 |
| 09:34:12 |
15.46 |
35 |
5925 |
买入 |
| 09:34:15 |
15.46 |
40 |
5965 |
卖出 |
| 09:34:18 |
15.45 |
4 |
5969 |
卖出 |
| 09:34:21 |
15.46 |
10 |
5979 |
买入 |
| 09:34:24 |
15.46 |
2 |
5981 |
卖出 |
| 09:34:27 |
15.46 |
4 |
5985 |
卖出 |
| 09:34:30 |
15.46 |
4 |
5989 |
卖出 |
| 09:34:33 |
15.47 |
67 |
6056 |
买入 |
| 09:34:36 |
15.45 |
101 |
6157 |
卖出 |
| 09:34:42 |
15.47 |
12 |
6169 |
卖出 |
| 09:34:45 |
15.47 |
3 |
6172 |
卖出 |
| 09:34:48 |
15.5 |
524 |
6696 |
买入 |
| 09:34:51 |
15.5 |
17 |
6713 |
买入 |
| 09:34:54 |
15.52 |
35 |
6748 |
买入 |
| 09:34:57 |
15.51 |
26 |
6774 |
买入 |
| 09:35:00 |
15.52 |
29 |
6803 |
买入 |
| 09:35:03 |
15.51 |
35 |
6838 |
卖出 |
| 09:35:06 |
15.5 |
51 |
6889 |
卖出 |
| 09:35:09 |
15.5 |
18 |
6907 |
卖出 |
| 09:35:12 |
15.48 |
13 |
6920 |
卖出 |
| 09:35:15 |
15.51 |
106 |
7026 |
买入 |
| 09:35:18 |
15.51 |
18 |
7044 |
卖出 |
| 09:35:21 |
15.52 |
25 |
7069 |
买入 |
| 09:35:24 |
15.51 |
51 |
7120 |
卖出 |
| 09:35:27 |
15.51 |
50 |
7170 |
买入 |
| 09:35:30 |
15.51 |
39 |
7209 |
买入 |
| 09:35:33 |
15.51 |
44 |
7253 |
卖出 |
| 09:35:36 |
15.48 |
42 |
7295 |
卖出 |
| 09:35:39 |
15.52 |
20 |
7315 |
买入 |
| 09:35:42 |
15.51 |
32 |
7347 |
卖出 |
| 09:35:45 |
15.53 |
30 |
7377 |
买入 |
| 09:35:51 |
15.51 |
45 |
7422 |
买入 |
| 09:35:54 |
15.51 |
21 |
7443 |
买入 |
| 09:36:00 |
15.48 |
1 |
7444 |
卖出 |
| 09:36:06 |
15.48 |
30 |
7474 |
卖出 |
| 09:36:09 |
15.49 |
18 |
7492 |
买入 |
| 09:36:12 |
15.41 |
182 |
7674 |
卖出 |
| 09:36:15 |
15.48 |
8 |
7682 |
买入 |
| 09:36:18 |
15.48 |
9 |
7691 |
买入 |
| 09:36:21 |
15.48 |
31 |
7722 |
买入 |
| 09:36:27 |
15.48 |
5 |
7727 |
卖出 |
| 09:36:30 |
15.48 |
8 |
7735 |
卖出 |
| 09:36:33 |
15.48 |
17 |
7752 |
卖出 |
| 09:36:36 |
15.46 |
39 |
7791 |
卖出 |
| 09:36:42 |
15.5 |
8 |
7799 |
买入 |
| 09:36:48 |
15.48 |
3 |
7802 |
卖出 |
| 09:36:54 |
15.48 |
1 |
7803 |
买入 |
| 09:37:03 |
15.47 |
60 |
7863 |
卖出 |
| 09:37:06 |
15.5 |
27 |
7890 |
买入 |
| 09:37:09 |
15.5 |
70 |
7960 |
买入 |
| 09:37:12 |
15.52 |
49 |
8009 |
买入 |
| 09:37:15 |
15.5 |
167 |
8176 |
卖出 |
| 09:37:18 |
15.5 |
31 |
8207 |
买入 |
| 09:37:21 |
15.52 |
42 |
8249 |
买入 |
| 09:37:24 |
15.52 |
32 |
8281 |
卖出 |
| 09:37:27 |
15.53 |
18 |
8299 |
买入 |
| 09:37:30 |
15.54 |
13 |
8312 |
买入 |
| 09:37:33 |
15.52 |
3 |
8315 |
卖出 |
| 09:37:36 |
15.52 |
20 |
8335 |
卖出 |
| 09:37:39 |
15.53 |
18 |
8353 |
买入 |
| 09:37:45 |
15.53 |
1 |
8354 |
卖出 |
| 09:37:48 |
15.52 |
2 |
8356 |
卖出 |
| 09:37:51 |
15.56 |
52 |
8408 |
买入 |
| 09:37:57 |
15.55 |
4 |
8412 |
买入 |
| 09:38:00 |
15.54 |
4 |
8416 |
卖出 |
| 09:38:03 |
15.54 |
1 |
8417 |
卖出 |
| 09:38:06 |
15.54 |
21 |
8438 |
卖出 |
| 09:38:09 |
15.54 |
33 |
8471 |
卖出 |
| 09:38:12 |
15.54 |
12 |
8483 |
买入 |
| 09:38:21 |
15.51 |
18 |
8501 |
卖出 |
| 09:38:24 |
15.51 |
30 |
8531 |
买入 |
| 09:38:27 |
15.51 |
5 |
8536 |
买入 |
| 09:38:30 |
15.5 |
26 |
8562 |
卖出 |
| 09:38:33 |
15.5 |
12 |
8574 |
卖出 |
| 09:38:42 |
15.5 |
127 |
8701 |
卖出 |
| 09:38:45 |
15.5 |
10 |
8711 |
买入 |
| 09:38:48 |
15.5 |
15 |
8726 |
买入 |
| 09:38:57 |
15.49 |
45 |
8771 |
卖出 |
| 09:39:00 |
15.5 |
3 |
8774 |
买入 |
| 09:39:03 |
15.49 |
2 |
8776 |
卖出 |
| 09:39:06 |
15.51 |
70 |
8846 |
买入 |
| 09:39:09 |
15.49 |
56 |
8902 |
卖出 |
| 09:39:12 |
15.49 |
13 |
8915 |
买入 |
| 09:39:18 |
15.51 |
8 |
8923 |
买入 |
| 09:39:21 |
15.51 |
50 |
8973 |
买入 |
| 09:39:24 |
15.52 |
9 |
8982 |
买入 |
| 09:39:27 |
15.53 |
11 |
8993 |
买入 |
| 09:39:30 |
15.53 |
54 |
9047 |
买入 |
| 09:39:33 |
15.53 |
15 |
9062 |
买入 |
| 09:39:36 |
15.54 |
6 |
9068 |
买入 |
| 09:39:39 |
15.54 |
115 |
9183 |
买入 |
| 09:39:42 |
15.55 |
26 |
9209 |
买入 |
| 09:39:48 |
15.56 |
7 |
9216 |
买入 |
| 09:39:57 |
15.58 |
53 |
9269 |
买入 |
| 09:40:03 |
15.56 |
9 |
9278 |
卖出 |
| 09:40:06 |
15.56 |
533 |
9811 |
买入 |
| 09:40:09 |
15.56 |
205 |
10016 |
买入 |
| 09:40:12 |
15.56 |
8 |
10024 |
买入 |
| 09:40:15 |
15.57 |
3 |
10027 |
买入 |
| 09:40:18 |
15.56 |
12 |
10039 |
卖出 |
| 09:40:21 |
15.56 |
5 |
10044 |
卖出 |
| 09:40:24 |
15.56 |
7 |
10051 |
买入 |
| 09:40:30 |
15.56 |
20 |
10071 |
卖出 |
| 09:40:33 |
15.55 |
82 |
10153 |
卖出 |
| 09:40:36 |
15.54 |
15 |
10168 |
卖出 |
| 09:40:39 |
15.55 |
1 |
10169 |
买入 |
| 09:40:42 |
15.55 |
22 |
10191 |
买入 |
| 09:40:45 |
15.55 |
3 |
10194 |
卖出 |
| 09:40:48 |
15.54 |
39 |
10233 |
卖出 |
| 09:40:51 |
15.54 |
54 |
10287 |
卖出 |
| 09:40:54 |
15.53 |
20 |
10307 |
买入 |
| 09:40:57 |
15.52 |
4 |
10311 |
卖出 |
| 09:41:00 |
15.51 |
16 |
10327 |
卖出 |
| 09:41:03 |
15.52 |
6 |
10333 |
卖出 |
| 09:41:06 |
15.53 |
27 |
10360 |
买入 |
| 09:41:09 |
15.54 |
18 |
10378 |
买入 |
| 09:41:12 |
15.53 |
4 |
10382 |
卖出 |
| 09:41:15 |
15.55 |
7 |
10389 |
买入 |
| 09:41:18 |
15.56 |
19 |
10408 |
买入 |
| 09:41:21 |
15.58 |
2 |
10410 |
买入 |
| 09:41:24 |
15.57 |
1 |
10411 |
卖出 |
| 09:41:30 |
15.6 |
50 |
10461 |
买入 |
| 09:41:33 |
15.57 |
6 |
10467 |
卖出 |
| 09:41:36 |
15.6 |
13 |
10480 |
买入 |
| 09:41:39 |
15.6 |
5 |
10485 |
卖出 |
| 09:41:42 |
15.58 |
15 |
10500 |
卖出 |
| 09:41:45 |
15.58 |
2 |
10502 |
买入 |
| 09:41:51 |
15.58 |
4 |
10506 |
买入 |
| 09:41:57 |
15.6 |
8 |
10514 |
买入 |
| 09:42:03 |
15.6 |
19 |
10533 |
卖出 |
| 09:42:06 |
15.6 |
1 |
10534 |
卖出 |
| 09:42:09 |
15.62 |
20 |
10554 |
买入 |
| 09:42:15 |
15.62 |
19 |
10573 |
买入 |
| 09:42:21 |
15.62 |
1 |
10574 |
卖出 |
| 09:42:24 |
15.62 |
11 |
10585 |
卖出 |
| 09:42:27 |
15.62 |
40 |
10625 |
卖出 |
| 09:42:30 |
15.64 |
3 |
10628 |
卖出 |
| 09:42:33 |
15.64 |
35 |
10663 |
卖出 |
| 09:42:36 |
15.65 |
50 |
10713 |
买入 |
| 09:42:39 |
15.64 |
224 |
10937 |
卖出 |
| 09:42:42 |
15.65 |
12 |
10949 |
买入 |
| 09:42:48 |
15.64 |
1 |
10950 |
卖出 |
| 09:42:51 |
15.65 |
17 |
10967 |
买入 |
| 09:42:54 |
15.65 |
8 |
10975 |
卖出 |
| 09:42:57 |
15.68 |
105 |
11080 |
买入 |
| 09:43:03 |
15.66 |
31 |
11111 |
卖出 |
| 09:43:06 |
15.68 |
25 |
11136 |
买入 |
| 09:43:09 |
15.68 |
15 |
11151 |
买入 |
| 09:43:12 |
15.65 |
23 |
11174 |
卖出 |
| 09:43:15 |
15.68 |
3 |
11177 |
买入 |
| 09:43:24 |
15.68 |
10 |
11187 |
卖出 |
| 09:43:27 |
15.7 |
37 |
11224 |
买入 |
| 09:43:30 |
15.7 |
165 |
11389 |
买入 |
| 09:43:33 |
15.71 |
26 |
11415 |
买入 |
| 09:43:36 |
15.71 |
6 |
11421 |
卖出 |
| 09:43:42 |
15.71 |
8 |
11429 |
卖出 |
| 09:43:45 |
15.71 |
12 |
11441 |
卖出 |
| 09:43:48 |
15.71 |
45 |
11486 |
卖出 |
| 09:43:51 |
15.71 |
31 |
11517 |
卖出 |
| 09:43:54 |
15.71 |
54 |
11571 |
买入 |
| 09:43:57 |
15.71 |
116 |
11687 |
买入 |
| 09:44:00 |
15.71 |
3 |
11690 |
买入 |
| 09:44:06 |
15.68 |
110 |
11800 |
卖出 |
| 09:44:09 |
15.68 |
21 |
11821 |
卖出 |
| 09:44:12 |
15.68 |
10 |
11831 |
买入 |
| 09:44:18 |
15.66 |
26 |
11857 |
卖出 |
| 09:44:21 |
15.68 |
16 |
11873 |
买入 |
| 09:44:24 |
15.68 |
17 |
11890 |
买入 |
| 09:44:30 |
15.65 |
22 |
11912 |
卖出 |
| 09:44:33 |
15.65 |
3 |
11915 |
买入 |
| 09:44:36 |
15.65 |
11 |
11926 |
买入 |
| 09:44:39 |
15.65 |
3 |
11929 |
买入 |
| 09:44:51 |
15.62 |
15 |
11944 |
卖出 |
| 09:44:57 |
15.62 |
6 |
11950 |
卖出 |
| 09:45:00 |
15.62 |
17 |
11967 |
买入 |
| 09:45:03 |
15.62 |
9 |
11976 |
买入 |
| 09:45:06 |
15.64 |
1 |
11977 |
买入 |
| 09:45:09 |
15.62 |
10 |
11987 |
卖出 |
| 09:45:12 |
15.65 |
10 |
11997 |
买入 |
| 09:45:18 |
15.64 |
9 |
12006 |
买入 |
| 09:45:21 |
15.64 |
7 |
12013 |
买入 |
| 09:45:24 |
15.63 |
29 |
12042 |
卖出 |
| 09:45:27 |
15.65 |
159 |
12201 |
买入 |
| 09:45:33 |
15.66 |
10 |
12211 |
买入 |
| 09:45:36 |
15.65 |
6 |
12217 |
卖出 |
| 09:45:39 |
15.66 |
209 |
12426 |
买入 |
| 09:45:42 |
15.66 |
1 |
12427 |
卖出 |