东方通信[600776]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
8.44 |
16 |
16 |
集合竞价 |
| 09:15:05 |
8.45 |
23 |
23 |
集合竞价 |
| 09:15:26 |
8.57 |
354 |
354 |
集合竞价 |
| 09:15:38 |
8.57 |
354 |
354 |
集合竞价 |
| 09:15:47 |
8.57 |
354 |
354 |
集合竞价 |
| 09:15:50 |
8.56 |
354 |
354 |
集合竞价 |
| 09:15:59 |
8.56 |
354 |
354 |
集合竞价 |
| 09:16:08 |
8.56 |
354 |
354 |
集合竞价 |
| 09:16:35 |
8.56 |
395 |
395 |
集合竞价 |
| 09:17:02 |
8.54 |
395 |
395 |
集合竞价 |
| 09:17:14 |
8.54 |
354 |
354 |
集合竞价 |
| 09:17:23 |
8.45 |
23 |
23 |
集合竞价 |
| 09:17:41 |
8.54 |
386 |
386 |
集合竞价 |
| 09:18:11 |
8.54 |
386 |
386 |
集合竞价 |
| 09:18:26 |
8.54 |
386 |
386 |
集合竞价 |
| 09:18:35 |
8.54 |
386 |
386 |
集合竞价 |
| 09:19:02 |
8.45 |
23 |
23 |
集合竞价 |
| 09:19:32 |
8.45 |
24 |
24 |
集合竞价 |
| 09:19:47 |
8.45 |
27 |
27 |
集合竞价 |
| 09:20:02 |
8.45 |
27 |
27 |
集合竞价 |
| 09:20:23 |
8.44 |
27 |
27 |
集合竞价 |
| 09:20:41 |
8.44 |
27 |
27 |
集合竞价 |
| 09:21:02 |
8.44 |
27 |
27 |
集合竞价 |
| 09:21:11 |
8.44 |
27 |
27 |
集合竞价 |
| 09:21:17 |
8.44 |
37 |
37 |
集合竞价 |
| 09:21:35 |
8.44 |
37 |
37 |
集合竞价 |
| 09:21:38 |
8.44 |
37 |
37 |
集合竞价 |
| 09:21:53 |
8.43 |
61 |
61 |
集合竞价 |
| 09:22:05 |
8.43 |
69 |
69 |
集合竞价 |
| 09:23:17 |
8.43 |
69 |
69 |
集合竞价 |
| 09:23:38 |
8.42 |
69 |
69 |
集合竞价 |
| 09:23:44 |
8.41 |
77 |
77 |
集合竞价 |
| 09:23:59 |
8.41 |
87 |
87 |
集合竞价 |
| 09:24:02 |
8.41 |
193 |
193 |
集合竞价 |
| 09:24:08 |
8.41 |
193 |
193 |
集合竞价 |
| 09:24:11 |
8.41 |
193 |
193 |
集合竞价 |
| 09:24:14 |
8.39 |
426 |
426 |
集合竞价 |
| 09:24:20 |
8.39 |
442 |
442 |
集合竞价 |
| 09:24:38 |
8.39 |
442 |
442 |
集合竞价 |
| 09:24:41 |
8.39 |
530 |
530 |
集合竞价 |
| 09:24:44 |
8.37 |
537 |
537 |
集合竞价 |
| 09:24:47 |
8.38 |
551 |
551 |
集合竞价 |
| 09:24:53 |
8.37 |
553 |
553 |
集合竞价 |
| 09:24:59 |
8.36 |
561 |
561 |
集合竞价 |
| 09:25:03 |
8.36 |
561 |
1122 |
买入 |
| 09:30:02 |
8.31 |
412 |
1534 |
卖出 |
| 09:30:05 |
8.31 |
131 |
1665 |
卖出 |
| 09:30:08 |
8.31 |
160 |
1825 |
卖出 |
| 09:30:11 |
8.3 |
205 |
2030 |
卖出 |
| 09:30:14 |
8.3 |
104 |
2134 |
买入 |
| 09:30:17 |
8.29 |
241 |
2375 |
卖出 |
| 09:30:20 |
8.28 |
60 |
2435 |
卖出 |
| 09:30:23 |
8.28 |
41 |
2476 |
买入 |
| 09:30:26 |
8.28 |
50 |
2526 |
买入 |
| 09:30:29 |
8.26 |
56 |
2582 |
卖出 |
| 09:30:32 |
8.26 |
7 |
2589 |
卖出 |
| 09:30:35 |
8.26 |
42 |
2631 |
卖出 |
| 09:30:38 |
8.26 |
2 |
2633 |
买入 |
| 09:30:41 |
8.28 |
189 |
2822 |
买入 |
| 09:30:44 |
8.25 |
86 |
2908 |
卖出 |
| 09:30:47 |
8.28 |
312 |
3220 |
买入 |
| 09:30:50 |
8.27 |
2 |
3222 |
卖出 |
| 09:30:53 |
8.26 |
69 |
3291 |
卖出 |
| 09:30:56 |
8.27 |
4 |
3295 |
买入 |
| 09:30:59 |
8.27 |
30 |
3325 |
买入 |
| 09:31:02 |
8.28 |
46 |
3371 |
买入 |
| 09:31:05 |
8.28 |
44 |
3415 |
买入 |
| 09:31:08 |
8.28 |
15 |
3430 |
买入 |
| 09:31:11 |
8.28 |
23 |
3453 |
卖出 |
| 09:31:14 |
8.28 |
17 |
3470 |
卖出 |
| 09:31:17 |
8.29 |
1 |
3471 |
买入 |
| 09:31:20 |
8.28 |
29 |
3500 |
卖出 |
| 09:31:23 |
8.27 |
72 |
3572 |
卖出 |
| 09:31:29 |
8.27 |
112 |
3684 |
卖出 |
| 09:31:32 |
8.27 |
21 |
3705 |
卖出 |
| 09:31:35 |
8.28 |
27 |
3732 |
买入 |
| 09:31:38 |
8.26 |
48 |
3780 |
卖出 |
| 09:31:41 |
8.26 |
60 |
3840 |
买入 |
| 09:31:44 |
8.26 |
16 |
3856 |
买入 |
| 09:31:47 |
8.26 |
5 |
3861 |
卖出 |
| 09:31:50 |
8.26 |
61 |
3922 |
卖出 |
| 09:31:53 |
8.26 |
46 |
3968 |
卖出 |
| 09:31:56 |
8.26 |
11 |
3979 |
买入 |
| 09:31:59 |
8.27 |
34 |
4013 |
买入 |
| 09:32:02 |
8.26 |
194 |
4207 |
卖出 |
| 09:32:05 |
8.26 |
123 |
4330 |
卖出 |
| 09:32:11 |
8.26 |
25 |
4355 |
买入 |
| 09:32:14 |
8.26 |
11 |
4366 |
卖出 |
| 09:32:20 |
8.27 |
7 |
4373 |
买入 |
| 09:32:23 |
8.27 |
11 |
4384 |
买入 |
| 09:32:26 |
8.27 |
10 |
4394 |
买入 |
| 09:32:29 |
8.27 |
26 |
4420 |
卖出 |
| 09:32:32 |
8.27 |
46 |
4466 |
卖出 |
| 09:32:35 |
8.27 |
23 |
4489 |
买入 |
| 09:32:38 |
8.26 |
19 |
4508 |
卖出 |
| 09:32:41 |
8.27 |
61 |
4569 |
买入 |
| 09:32:47 |
8.27 |
96 |
4665 |
买入 |
| 09:32:50 |
8.26 |
1 |
4666 |
卖出 |
| 09:32:53 |
8.26 |
90 |
4756 |
卖出 |
| 09:32:56 |
8.26 |
29 |
4785 |
卖出 |
| 09:32:59 |
8.25 |
187 |
4972 |
卖出 |
| 09:33:02 |
8.26 |
4 |
4976 |
买入 |
| 09:33:05 |
8.26 |
15 |
4991 |
卖出 |
| 09:33:08 |
8.26 |
20 |
5011 |
卖出 |
| 09:33:11 |
8.26 |
77 |
5088 |
卖出 |
| 09:33:14 |
8.26 |
19 |
5107 |
卖出 |
| 09:33:17 |
8.26 |
4 |
5111 |
卖出 |
| 09:33:20 |
8.26 |
25 |
5136 |
卖出 |
| 09:33:23 |
8.25 |
92 |
5228 |
卖出 |
| 09:33:26 |
8.25 |
19 |
5247 |
买入 |
| 09:33:29 |
8.25 |
135 |
5382 |
买入 |
| 09:33:32 |
8.25 |
12 |
5394 |
卖出 |
| 09:33:35 |
8.25 |
2 |
5396 |
卖出 |
| 09:33:38 |
8.24 |
101 |
5497 |
卖出 |
| 09:33:41 |
8.26 |
44 |
5541 |
买入 |
| 09:33:44 |
8.26 |
100 |
5641 |
买入 |
| 09:33:47 |
8.25 |
2 |
5643 |
卖出 |
| 09:33:50 |
8.26 |
56 |
5699 |
买入 |
| 09:33:53 |
8.24 |
30 |
5729 |
卖出 |
| 09:33:59 |
8.25 |
1 |
5730 |
卖出 |
| 09:34:02 |
8.25 |
25 |
5755 |
卖出 |
| 09:34:05 |
8.25 |
15 |
5770 |
卖出 |
| 09:34:11 |
8.25 |
116 |
5886 |
卖出 |
| 09:34:14 |
8.25 |
33 |
5919 |
卖出 |
| 09:34:17 |
8.25 |
20 |
5939 |
卖出 |
| 09:34:20 |
8.25 |
11 |
5950 |
买入 |
| 09:34:23 |
8.25 |
12 |
5962 |
买入 |
| 09:34:26 |
8.25 |
7 |
5969 |
买入 |
| 09:34:32 |
8.25 |
26 |
5995 |
买入 |
| 09:34:38 |
8.25 |
30 |
6025 |
买入 |
| 09:34:41 |
8.25 |
4 |
6029 |
买入 |
| 09:34:44 |
8.25 |
10 |
6039 |
买入 |
| 09:34:47 |
8.25 |
27 |
6066 |
买入 |
| 09:34:50 |
8.25 |
2 |
6068 |
卖出 |
| 09:34:53 |
8.25 |
16 |
6084 |
卖出 |
| 09:34:56 |
8.24 |
30 |
6114 |
卖出 |
| 09:34:59 |
8.24 |
1 |
6115 |
卖出 |
| 09:35:05 |
8.24 |
36 |
6151 |
卖出 |
| 09:35:08 |
8.25 |
24 |
6175 |
买入 |
| 09:35:14 |
8.24 |
61 |
6236 |
卖出 |
| 09:35:17 |
8.24 |
14 |
6250 |
卖出 |
| 09:35:23 |
8.24 |
320 |
6570 |
卖出 |
| 09:35:29 |
8.25 |
1 |
6571 |
买入 |
| 09:35:32 |
8.24 |
22 |
6593 |
卖出 |
| 09:35:35 |
8.25 |
23 |
6616 |
买入 |
| 09:35:38 |
8.25 |
11 |
6627 |
买入 |
| 09:35:41 |
8.25 |
19 |
6646 |
买入 |
| 09:35:44 |
8.25 |
29 |
6675 |
买入 |
| 09:35:47 |
8.25 |
1 |
6676 |
买入 |
| 09:35:50 |
8.25 |
37 |
6713 |
买入 |
| 09:35:53 |
8.24 |
114 |
6827 |
卖出 |
| 09:35:56 |
8.25 |
88 |
6915 |
买入 |
| 09:36:02 |
8.25 |
76 |
6991 |
卖出 |
| 09:36:05 |
8.25 |
106 |
7097 |
卖出 |
| 09:36:11 |
8.24 |
61 |
7158 |
卖出 |
| 09:36:14 |
8.25 |
10 |
7168 |
买入 |
| 09:36:17 |
8.24 |
20 |
7188 |
卖出 |
| 09:36:20 |
8.24 |
135 |
7323 |
卖出 |
| 09:36:26 |
8.25 |
11 |
7334 |
买入 |
| 09:36:29 |
8.25 |
10 |
7344 |
买入 |
| 09:36:32 |
8.25 |
26 |
7370 |
买入 |
| 09:36:35 |
8.25 |
8 |
7378 |
买入 |
| 09:36:41 |
8.26 |
4 |
7382 |
买入 |
| 09:36:44 |
8.26 |
12 |
7394 |
买入 |
| 09:36:47 |
8.26 |
16 |
7410 |
买入 |
| 09:36:50 |
8.26 |
22 |
7432 |
买入 |
| 09:36:53 |
8.27 |
163 |
7595 |
买入 |
| 09:36:56 |
8.26 |
28 |
7623 |
卖出 |
| 09:37:02 |
8.26 |
5 |
7628 |
卖出 |
| 09:37:14 |
8.28 |
12 |
7640 |
买入 |
| 09:37:23 |
8.28 |
2 |
7642 |
买入 |
| 09:37:26 |
8.28 |
6 |
7648 |
买入 |
| 09:37:32 |
8.26 |
72 |
7720 |
卖出 |
| 09:37:35 |
8.26 |
22 |
7742 |
卖出 |
| 09:37:38 |
8.26 |
2 |
7744 |
卖出 |
| 09:37:41 |
8.26 |
6 |
7750 |
卖出 |
| 09:37:44 |
8.28 |
3 |
7753 |
买入 |
| 09:37:47 |
8.27 |
3 |
7756 |
卖出 |
| 09:37:50 |
8.28 |
23 |
7779 |
买入 |
| 09:37:53 |
8.27 |
7 |
7786 |
卖出 |
| 09:38:02 |
8.27 |
1 |
7787 |
卖出 |
| 09:38:05 |
8.28 |
18 |
7805 |
买入 |
| 09:38:11 |
8.27 |
36 |
7841 |
卖出 |
| 09:38:14 |
8.28 |
23 |
7864 |
买入 |
| 09:38:23 |
8.28 |
40 |
7904 |
买入 |
| 09:38:32 |
8.27 |
36 |
7940 |
卖出 |
| 09:38:35 |
8.28 |
2 |
7942 |
买入 |
| 09:38:38 |
8.27 |
23 |
7965 |
卖出 |
| 09:38:47 |
8.28 |
5 |
7970 |
买入 |
| 09:38:50 |
8.27 |
102 |
8072 |
卖出 |
| 09:38:53 |
8.27 |
56 |
8128 |
买入 |
| 09:38:56 |
8.27 |
12 |
8140 |
买入 |
| 09:38:59 |
8.27 |
2 |
8142 |
买入 |
| 09:39:02 |
8.26 |
27 |
8169 |
卖出 |
| 09:39:05 |
8.26 |
1 |
8170 |
卖出 |
| 09:39:08 |
8.28 |
177 |
8347 |
买入 |
| 09:39:11 |
8.27 |
2 |
8349 |
卖出 |
| 09:39:17 |
8.27 |
1 |
8350 |
卖出 |
| 09:39:20 |
8.28 |
14 |
8364 |
买入 |
| 09:39:29 |
8.28 |
125 |
8489 |
买入 |
| 09:39:32 |
8.29 |
52 |
8541 |
买入 |
| 09:39:35 |
8.28 |
1 |
8542 |
卖出 |
| 09:39:50 |
8.29 |
1 |
8543 |
买入 |
| 09:39:53 |
8.28 |
2 |
8545 |
卖出 |
| 09:39:56 |
8.28 |
2 |
8547 |
卖出 |
| 09:39:59 |
8.29 |
9 |
8556 |
买入 |
| 09:40:02 |
8.28 |
2 |
8558 |
卖出 |
| 09:40:05 |
8.28 |
31 |
8589 |
卖出 |
| 09:40:17 |
8.3 |
27 |
8616 |
买入 |
| 09:40:20 |
8.3 |
20 |
8636 |
买入 |
| 09:40:23 |
8.29 |
4 |
8640 |
卖出 |
| 09:40:26 |
8.3 |
1 |
8641 |
买入 |
| 09:40:38 |
8.3 |
10 |
8651 |
买入 |
| 09:40:41 |
8.3 |
10 |
8661 |
买入 |
| 09:40:44 |
8.3 |
46 |
8707 |
买入 |
| 09:40:47 |
8.3 |
1 |
8708 |
卖出 |
| 09:40:50 |
8.31 |
1 |
8709 |
买入 |
| 09:40:53 |
8.3 |
1 |
8710 |
卖出 |
| 09:40:56 |
8.31 |
21 |
8731 |
买入 |
| 09:40:59 |
8.3 |
1 |
8732 |
卖出 |
| 09:41:08 |
8.31 |
1 |
8733 |
买入 |
| 09:41:17 |
8.31 |
2 |
8735 |
买入 |
| 09:41:20 |
8.31 |
2 |
8737 |
卖出 |
| 09:41:23 |
8.32 |
2 |
8739 |
买入 |
| 09:41:32 |
8.31 |
2 |
8741 |
卖出 |
| 09:41:35 |
8.32 |
80 |
8821 |
买入 |
| 09:41:41 |
8.32 |
66 |
8887 |
买入 |
| 09:41:47 |
8.32 |
120 |
9007 |
买入 |
| 09:41:50 |
8.31 |
1 |
9008 |
卖出 |
| 09:41:53 |
8.31 |
6 |
9014 |
买入 |
| 09:41:56 |
8.3 |
2 |
9016 |
卖出 |
| 09:42:02 |
8.32 |
25 |
9041 |
买入 |
| 09:42:08 |
8.32 |
8 |
9049 |
买入 |
| 09:42:11 |
8.32 |
64 |
9113 |
买入 |
| 09:42:14 |
8.33 |
43 |
9156 |
买入 |
| 09:42:17 |
8.32 |
9 |
9165 |
卖出 |
| 09:42:26 |
8.33 |
15 |
9180 |
买入 |
| 09:42:29 |
8.33 |
1 |
9181 |
买入 |
| 09:42:41 |
8.33 |
14 |
9195 |
买入 |
| 09:42:47 |
8.33 |
10 |
9205 |
买入 |
| 09:42:53 |
8.33 |
10 |
9215 |
买入 |
| 09:42:56 |
8.33 |
92 |
9307 |
买入 |
| 09:42:59 |
8.33 |
7 |
9314 |
卖出 |
| 09:43:02 |
8.32 |
1 |
9315 |
卖出 |
| 09:43:05 |
8.33 |
7 |
9322 |
买入 |
| 09:43:08 |
8.33 |
10 |
9332 |
买入 |
| 09:43:11 |
8.32 |
7 |
9339 |
卖出 |
| 09:43:14 |
8.33 |
10 |
9349 |
买入 |
| 09:43:17 |
8.33 |
7 |
9356 |
买入 |
| 09:43:35 |
8.33 |
41 |
9397 |
卖出 |
| 09:43:38 |
8.33 |
55 |
9452 |
买入 |
| 09:43:44 |
8.33 |
13 |
9465 |
买入 |
| 09:43:47 |
8.32 |
2 |
9467 |
卖出 |
| 09:44:02 |
8.32 |
69 |
9536 |
卖出 |
| 09:44:05 |
8.33 |
70 |
9606 |
买入 |
| 09:44:08 |
8.32 |
3 |
9609 |
卖出 |
| 09:44:11 |
8.32 |
10 |
9619 |
卖出 |
| 09:44:14 |
8.32 |
2 |
9621 |
卖出 |
| 09:44:17 |
8.32 |
49 |
9670 |
卖出 |
| 09:44:20 |
8.32 |
2 |
9672 |
卖出 |
| 09:44:23 |
8.33 |
25 |
9697 |
买入 |
| 09:44:26 |
8.32 |
5 |
9702 |
卖出 |
| 09:44:29 |
8.31 |
5 |
9707 |
卖出 |
| 09:44:32 |
8.31 |
1 |
9708 |
卖出 |
| 09:44:35 |
8.31 |
5 |
9713 |
卖出 |
| 09:44:38 |
8.32 |
20 |
9733 |
买入 |
| 09:44:53 |
8.31 |
18 |
9751 |
卖出 |
| 09:44:56 |
8.33 |
41 |
9792 |
买入 |
| 09:44:59 |
8.31 |
6 |
9798 |
卖出 |
| 09:45:02 |
8.31 |
3 |
9801 |
卖出 |
| 09:45:05 |
8.31 |
10 |
9811 |
卖出 |
| 09:45:08 |
8.31 |
7 |
9818 |
卖出 |
| 09:45:14 |
8.32 |
124 |
9942 |
买入 |
| 09:45:17 |
8.3 |
71 |
10013 |
卖出 |
| 09:45:23 |
8.31 |
9 |
10022 |
买入 |
| 09:45:26 |
8.31 |
34 |
10056 |
买入 |
| 09:45:29 |
8.3 |
124 |
10180 |
卖出 |
| 09:45:32 |
8.31 |
96 |
10276 |
买入 |
| 09:45:38 |
8.31 |
26 |
10302 |
买入 |
| 09:45:41 |
8.31 |
3 |
10305 |
卖出 |
| 09:45:44 |
8.32 |
2 |
10307 |
买入 |
| 09:45:50 |
8.31 |
51 |
10358 |
卖出 |
| 09:46:02 |
8.31 |
1 |
10359 |
卖出 |
| 09:46:08 |
8.32 |
22 |
10381 |
买入 |
| 09:46:11 |
8.33 |
139 |
10520 |
买入 |
| 09:46:14 |
8.33 |
80 |
10600 |
买入 |
| 09:46:17 |
8.32 |
2 |
10602 |
卖出 |
| 09:46:20 |
8.32 |
48 |
10650 |
卖出 |
| 09:46:26 |
8.32 |
109 |
10759 |
买入 |
| 09:46:32 |
8.33 |
1 |
10760 |
买入 |
| 09:46:47 |
8.32 |
1 |
10761 |
卖出 |
| 09:46:59 |
8.33 |
10 |
10771 |
买入 |
| 09:47:11 |
8.33 |
40 |
10811 |
买入 |
| 09:47:17 |
8.32 |
2 |
10813 |
卖出 |
| 09:47:23 |
8.32 |
1 |
10814 |
卖出 |
| 09:47:26 |
8.32 |
30 |
10844 |
卖出 |
| 09:47:29 |
8.33 |
11 |
10855 |
买入 |
| 09:47:32 |
8.32 |
5 |
10860 |
卖出 |
| 09:47:38 |
8.33 |
2 |
10862 |
买入 |
| 09:47:44 |
8.33 |
24 |
10886 |
买入 |