东尼电子[603595]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
33.7 |
2 |
2 |
集合竞价 |
| 09:15:04 |
33.05 |
19 |
19 |
集合竞价 |
| 09:15:07 |
33.2 |
22 |
22 |
集合竞价 |
| 09:15:10 |
33.05 |
31 |
31 |
集合竞价 |
| 09:15:13 |
33.2 |
31 |
31 |
集合竞价 |
| 09:15:16 |
33.5 |
25 |
25 |
集合竞价 |
| 09:15:31 |
33.5 |
26 |
26 |
集合竞价 |
| 09:15:46 |
33.6 |
25 |
25 |
集合竞价 |
| 09:15:52 |
33.6 |
25 |
25 |
集合竞价 |
| 09:16:01 |
33.6 |
25 |
25 |
集合竞价 |
| 09:16:22 |
33.76 |
36 |
36 |
集合竞价 |
| 09:16:28 |
33.7 |
23 |
23 |
集合竞价 |
| 09:17:04 |
33.7 |
22 |
22 |
集合竞价 |
| 09:17:10 |
33.7 |
23 |
23 |
集合竞价 |
| 09:17:37 |
33.7 |
24 |
24 |
集合竞价 |
| 09:17:46 |
33.7 |
25 |
25 |
集合竞价 |
| 09:17:55 |
33.76 |
38 |
38 |
集合竞价 |
| 09:18:04 |
33.76 |
38 |
38 |
集合竞价 |
| 09:18:25 |
33.76 |
38 |
38 |
集合竞价 |
| 09:18:34 |
33.76 |
38 |
38 |
集合竞价 |
| 09:18:58 |
33.5 |
15 |
15 |
集合竞价 |
| 09:19:25 |
33.5 |
17 |
17 |
集合竞价 |
| 09:19:28 |
33.5 |
17 |
17 |
集合竞价 |
| 09:19:52 |
33.5 |
17 |
17 |
集合竞价 |
| 09:20:07 |
33.5 |
19 |
19 |
集合竞价 |
| 09:20:25 |
33.49 |
19 |
19 |
集合竞价 |
| 09:20:34 |
33.4 |
19 |
19 |
集合竞价 |
| 09:20:46 |
33.3 |
19 |
19 |
集合竞价 |
| 09:20:49 |
33.2 |
22 |
22 |
集合竞价 |
| 09:21:10 |
33.2 |
26 |
26 |
集合竞价 |
| 09:21:13 |
33.2 |
27 |
27 |
集合竞价 |
| 09:21:19 |
33.2 |
31 |
31 |
集合竞价 |
| 09:21:25 |
33.2 |
31 |
31 |
集合竞价 |
| 09:21:28 |
33.2 |
128 |
128 |
集合竞价 |
| 09:21:34 |
33.2 |
130 |
130 |
集合竞价 |
| 09:21:49 |
33.2 |
130 |
130 |
集合竞价 |
| 09:21:52 |
33.2 |
147 |
147 |
集合竞价 |
| 09:21:58 |
33.2 |
151 |
151 |
集合竞价 |
| 09:22:04 |
33.2 |
152 |
152 |
集合竞价 |
| 09:22:07 |
33.2 |
157 |
157 |
集合竞价 |
| 09:22:16 |
33.2 |
160 |
160 |
集合竞价 |
| 09:22:19 |
33.2 |
160 |
160 |
集合竞价 |
| 09:22:25 |
33.2 |
160 |
160 |
集合竞价 |
| 09:22:28 |
33.2 |
177 |
177 |
集合竞价 |
| 09:22:34 |
33.2 |
177 |
177 |
集合竞价 |
| 09:22:52 |
33.2 |
177 |
177 |
集合竞价 |
| 09:22:58 |
33.2 |
178 |
178 |
集合竞价 |
| 09:23:01 |
33.2 |
178 |
178 |
集合竞价 |
| 09:23:04 |
33.2 |
178 |
178 |
集合竞价 |
| 09:23:07 |
33.2 |
178 |
178 |
集合竞价 |
| 09:23:13 |
33.2 |
208 |
208 |
集合竞价 |
| 09:23:19 |
33.2 |
208 |
208 |
集合竞价 |
| 09:23:25 |
33.2 |
208 |
208 |
集合竞价 |
| 09:23:28 |
33.2 |
208 |
208 |
集合竞价 |
| 09:23:31 |
33.2 |
208 |
208 |
集合竞价 |
| 09:23:34 |
33.2 |
208 |
208 |
集合竞价 |
| 09:23:37 |
33.2 |
208 |
208 |
集合竞价 |
| 09:23:46 |
33.2 |
218 |
218 |
集合竞价 |
| 09:23:49 |
33.2 |
218 |
218 |
集合竞价 |
| 09:23:55 |
33.2 |
218 |
218 |
集合竞价 |
| 09:23:58 |
33.11 |
250 |
250 |
集合竞价 |
| 09:24:01 |
33.11 |
273 |
273 |
集合竞价 |
| 09:24:07 |
33.08 |
317 |
317 |
集合竞价 |
| 09:24:10 |
33.08 |
332 |
332 |
集合竞价 |
| 09:24:13 |
33.08 |
332 |
332 |
集合竞价 |
| 09:24:16 |
33.08 |
357 |
357 |
集合竞价 |
| 09:24:19 |
33.05 |
382 |
382 |
集合竞价 |
| 09:24:22 |
33.08 |
386 |
386 |
集合竞价 |
| 09:24:25 |
33.08 |
422 |
422 |
集合竞价 |
| 09:24:28 |
33.05 |
449 |
449 |
集合竞价 |
| 09:24:31 |
33.05 |
463 |
463 |
集合竞价 |
| 09:24:34 |
33.05 |
466 |
466 |
集合竞价 |
| 09:24:37 |
33.04 |
471 |
471 |
集合竞价 |
| 09:24:40 |
33.04 |
471 |
471 |
集合竞价 |
| 09:24:43 |
33.08 |
500 |
500 |
集合竞价 |
| 09:24:46 |
33.08 |
508 |
508 |
集合竞价 |
| 09:24:49 |
33.08 |
516 |
516 |
集合竞价 |
| 09:24:52 |
33.08 |
535 |
535 |
集合竞价 |
| 09:24:55 |
33.2 |
655 |
655 |
集合竞价 |
| 09:24:58 |
33.2 |
848 |
848 |
集合竞价 |
| 09:25:01 |
33.49 |
951 |
951 |
集合竞价 |
| 09:25:05 |
33.49 |
951 |
1902 |
买入 |
| 09:30:01 |
33.31 |
38 |
1940 |
卖出 |
| 09:30:04 |
33.31 |
164 |
2104 |
卖出 |
| 09:30:07 |
33.28 |
151 |
2255 |
卖出 |
| 09:30:10 |
33.31 |
126 |
2381 |
买入 |
| 09:30:13 |
33.27 |
175 |
2556 |
卖出 |
| 09:30:16 |
33.1 |
190 |
2746 |
卖出 |
| 09:30:19 |
33.2 |
73 |
2819 |
买入 |
| 09:30:22 |
33.12 |
55 |
2874 |
卖出 |
| 09:30:25 |
33.12 |
131 |
3005 |
买入 |
| 09:30:28 |
33.12 |
17 |
3022 |
买入 |
| 09:30:31 |
33.11 |
113 |
3135 |
买入 |
| 09:30:34 |
33.11 |
68 |
3203 |
卖出 |
| 09:30:37 |
33.1 |
111 |
3314 |
卖出 |
| 09:30:40 |
33.1 |
76 |
3390 |
买入 |
| 09:30:43 |
33.19 |
78 |
3468 |
买入 |
| 09:30:46 |
33.11 |
35 |
3503 |
卖出 |
| 09:30:49 |
33.19 |
23 |
3526 |
买入 |
| 09:30:52 |
33.12 |
33 |
3559 |
卖出 |
| 09:30:55 |
33.21 |
29 |
3588 |
买入 |
| 09:30:58 |
33.21 |
15 |
3603 |
卖出 |
| 09:31:01 |
33.24 |
30 |
3633 |
买入 |
| 09:31:04 |
33.28 |
22 |
3655 |
买入 |
| 09:31:07 |
33.3 |
22 |
3677 |
买入 |
| 09:31:10 |
33.31 |
76 |
3753 |
买入 |
| 09:31:13 |
33.31 |
44 |
3797 |
买入 |
| 09:31:19 |
33.48 |
95 |
3892 |
买入 |
| 09:31:22 |
33.48 |
50 |
3942 |
买入 |
| 09:31:25 |
33.48 |
290 |
4232 |
卖出 |
| 09:31:28 |
33.68 |
92 |
4324 |
买入 |
| 09:31:31 |
33.67 |
12 |
4336 |
卖出 |
| 09:31:34 |
33.52 |
27 |
4363 |
卖出 |
| 09:31:37 |
33.68 |
33 |
4396 |
买入 |
| 09:31:43 |
33.7 |
12 |
4408 |
买入 |
| 09:31:46 |
33.7 |
4 |
4412 |
买入 |
| 09:31:49 |
33.7 |
10 |
4422 |
卖出 |
| 09:31:52 |
33.7 |
11 |
4433 |
卖出 |
| 09:31:55 |
33.76 |
53 |
4486 |
买入 |
| 09:31:58 |
33.7 |
33 |
4519 |
卖出 |
| 09:32:01 |
33.76 |
29 |
4548 |
买入 |
| 09:32:04 |
33.73 |
30 |
4578 |
卖出 |
| 09:32:07 |
33.79 |
5 |
4583 |
买入 |
| 09:32:10 |
33.81 |
25 |
4608 |
买入 |
| 09:32:13 |
33.81 |
43 |
4651 |
卖出 |
| 09:32:16 |
33.82 |
11 |
4662 |
卖出 |
| 09:32:19 |
33.88 |
3 |
4665 |
买入 |
| 09:32:22 |
33.88 |
143 |
4808 |
买入 |
| 09:32:25 |
33.89 |
113 |
4921 |
买入 |
| 09:32:28 |
33.88 |
34 |
4955 |
卖出 |
| 09:32:31 |
33.85 |
196 |
5151 |
卖出 |
| 09:32:34 |
33.83 |
53 |
5204 |
卖出 |
| 09:32:37 |
33.8 |
51 |
5255 |
卖出 |
| 09:32:40 |
33.82 |
169 |
5424 |
买入 |
| 09:32:43 |
33.95 |
54 |
5478 |
买入 |
| 09:32:46 |
33.95 |
3 |
5481 |
买入 |
| 09:32:49 |
33.86 |
14 |
5495 |
卖出 |
| 09:32:52 |
33.9 |
17 |
5512 |
买入 |
| 09:32:55 |
33.9 |
16 |
5528 |
卖出 |
| 09:32:58 |
33.86 |
29 |
5557 |
卖出 |
| 09:33:01 |
33.86 |
29 |
5586 |
卖出 |
| 09:33:04 |
33.92 |
55 |
5641 |
买入 |
| 09:33:07 |
33.85 |
153 |
5794 |
卖出 |
| 09:33:10 |
33.86 |
51 |
5845 |
买入 |
| 09:33:13 |
33.82 |
43 |
5888 |
卖出 |
| 09:33:16 |
33.82 |
74 |
5962 |
卖出 |
| 09:33:19 |
33.82 |
26 |
5988 |
卖出 |
| 09:33:22 |
33.73 |
79 |
6067 |
卖出 |
| 09:33:25 |
33.79 |
6 |
6073 |
买入 |
| 09:33:28 |
33.68 |
102 |
6175 |
卖出 |
| 09:33:31 |
33.68 |
50 |
6225 |
买入 |
| 09:33:34 |
33.7 |
93 |
6318 |
买入 |
| 09:33:37 |
33.64 |
3 |
6321 |
卖出 |
| 09:33:40 |
33.68 |
12 |
6333 |
买入 |
| 09:33:43 |
33.79 |
60 |
6393 |
买入 |
| 09:33:46 |
33.6 |
23 |
6416 |
卖出 |
| 09:33:49 |
33.7 |
14 |
6430 |
买入 |
| 09:33:52 |
33.7 |
1 |
6431 |
买入 |
| 09:33:55 |
33.73 |
80 |
6511 |
买入 |
| 09:33:58 |
33.79 |
23 |
6534 |
买入 |
| 09:34:01 |
33.76 |
61 |
6595 |
卖出 |
| 09:34:04 |
33.76 |
73 |
6668 |
买入 |
| 09:34:07 |
33.73 |
17 |
6685 |
卖出 |
| 09:34:10 |
33.7 |
71 |
6756 |
卖出 |
| 09:34:13 |
33.7 |
26 |
6782 |
卖出 |
| 09:34:16 |
33.73 |
20 |
6802 |
买入 |
| 09:34:19 |
33.6 |
12 |
6814 |
卖出 |
| 09:34:22 |
33.61 |
24 |
6838 |
买入 |
| 09:34:25 |
33.7 |
11 |
6849 |
买入 |
| 09:34:28 |
33.69 |
4 |
6853 |
买入 |
| 09:34:31 |
33.7 |
23 |
6876 |
买入 |
| 09:34:34 |
33.66 |
83 |
6959 |
卖出 |
| 09:34:37 |
33.62 |
9 |
6968 |
卖出 |
| 09:34:40 |
33.62 |
15 |
6983 |
卖出 |
| 09:34:43 |
33.62 |
12 |
6995 |
卖出 |
| 09:34:46 |
33.56 |
43 |
7038 |
卖出 |
| 09:34:49 |
33.52 |
24 |
7062 |
卖出 |
| 09:34:52 |
33.51 |
5 |
7067 |
卖出 |
| 09:34:55 |
33.5 |
43 |
7110 |
卖出 |
| 09:34:58 |
33.48 |
17 |
7127 |
卖出 |
| 09:35:01 |
33.4 |
14 |
7141 |
卖出 |
| 09:35:04 |
33.33 |
7 |
7148 |
卖出 |
| 09:35:07 |
33.44 |
29 |
7177 |
买入 |
| 09:35:10 |
33.46 |
13 |
7190 |
买入 |
| 09:35:13 |
33.56 |
37 |
7227 |
买入 |
| 09:35:16 |
33.62 |
69 |
7296 |
买入 |
| 09:35:19 |
33.67 |
40 |
7336 |
买入 |
| 09:35:22 |
33.66 |
4 |
7340 |
买入 |
| 09:35:25 |
33.66 |
37 |
7377 |
买入 |
| 09:35:28 |
33.67 |
2 |
7379 |
买入 |
| 09:35:31 |
33.66 |
16 |
7395 |
卖出 |
| 09:35:34 |
33.67 |
15 |
7410 |
买入 |
| 09:35:37 |
33.66 |
18 |
7428 |
卖出 |
| 09:35:40 |
33.67 |
34 |
7462 |
买入 |
| 09:35:43 |
33.66 |
36 |
7498 |
卖出 |
| 09:35:46 |
33.66 |
8 |
7506 |
买入 |
| 09:35:49 |
33.65 |
9 |
7515 |
卖出 |
| 09:35:52 |
33.65 |
5 |
7520 |
买入 |
| 09:35:55 |
33.62 |
11 |
7531 |
卖出 |
| 09:35:58 |
33.65 |
23 |
7554 |
买入 |
| 09:36:01 |
33.65 |
5 |
7559 |
买入 |
| 09:36:04 |
33.66 |
12 |
7571 |
买入 |
| 09:36:07 |
33.67 |
9 |
7580 |
买入 |
| 09:36:10 |
33.7 |
1 |
7581 |
买入 |
| 09:36:13 |
33.61 |
108 |
7689 |
卖出 |
| 09:36:16 |
33.61 |
81 |
7770 |
买入 |
| 09:36:19 |
33.68 |
22 |
7792 |
买入 |
| 09:36:22 |
33.7 |
3 |
7795 |
买入 |
| 09:36:25 |
33.74 |
4 |
7799 |
买入 |
| 09:36:28 |
33.75 |
7 |
7806 |
买入 |
| 09:36:31 |
33.75 |
17 |
7823 |
买入 |
| 09:36:34 |
33.8 |
11 |
7834 |
买入 |
| 09:36:37 |
33.8 |
12 |
7846 |
买入 |
| 09:36:40 |
33.81 |
14 |
7860 |
买入 |
| 09:36:43 |
33.81 |
6 |
7866 |
买入 |
| 09:36:46 |
33.85 |
7 |
7873 |
买入 |
| 09:36:49 |
33.85 |
1 |
7874 |
卖出 |
| 09:36:52 |
33.88 |
2 |
7876 |
买入 |
| 09:36:55 |
33.89 |
6 |
7882 |
买入 |
| 09:36:58 |
33.89 |
7 |
7889 |
买入 |
| 09:37:01 |
33.9 |
29 |
7918 |
买入 |
| 09:37:04 |
33.92 |
20 |
7938 |
买入 |
| 09:37:07 |
33.95 |
37 |
7975 |
买入 |
| 09:37:10 |
33.98 |
21 |
7996 |
买入 |
| 09:37:13 |
33.98 |
28 |
8024 |
买入 |
| 09:37:16 |
33.99 |
82 |
8106 |
买入 |
| 09:37:19 |
33.99 |
55 |
8161 |
买入 |
| 09:37:22 |
34 |
23 |
8184 |
买入 |
| 09:37:25 |
34 |
15 |
8199 |
买入 |
| 09:37:28 |
34 |
54 |
8253 |
买入 |
| 09:37:31 |
34.01 |
11 |
8264 |
买入 |
| 09:37:34 |
34.02 |
11 |
8275 |
买入 |
| 09:37:37 |
34.02 |
4 |
8279 |
买入 |
| 09:37:40 |
34.01 |
36 |
8315 |
卖出 |
| 09:37:43 |
34.09 |
36 |
8351 |
买入 |
| 09:37:46 |
34.02 |
58 |
8409 |
卖出 |
| 09:37:52 |
34.07 |
49 |
8458 |
买入 |
| 09:37:55 |
34.04 |
25 |
8483 |
卖出 |
| 09:37:58 |
34.05 |
26 |
8509 |
买入 |
| 09:38:01 |
34.04 |
38 |
8547 |
卖出 |
| 09:38:04 |
34.01 |
109 |
8656 |
卖出 |
| 09:38:07 |
33.99 |
33 |
8689 |
卖出 |
| 09:38:10 |
33.96 |
36 |
8725 |
卖出 |
| 09:38:13 |
33.96 |
51 |
8776 |
买入 |
| 09:38:16 |
33.91 |
5 |
8781 |
卖出 |
| 09:38:19 |
33.95 |
15 |
8796 |
买入 |
| 09:38:22 |
33.92 |
39 |
8835 |
卖出 |
| 09:38:25 |
33.92 |
29 |
8864 |
买入 |
| 09:38:28 |
33.9 |
11 |
8875 |
卖出 |
| 09:38:31 |
33.9 |
10 |
8885 |
买入 |
| 09:38:34 |
33.83 |
51 |
8936 |
卖出 |
| 09:38:37 |
33.83 |
3 |
8939 |
买入 |
| 09:38:40 |
33.77 |
20 |
8959 |
卖出 |
| 09:38:43 |
33.83 |
2 |
8961 |
买入 |
| 09:38:46 |
33.9 |
10 |
8971 |
买入 |
| 09:38:49 |
33.82 |
12 |
8983 |
卖出 |
| 09:38:52 |
33.91 |
17 |
9000 |
买入 |
| 09:38:55 |
33.78 |
31 |
9031 |
卖出 |
| 09:39:01 |
33.78 |
4 |
9035 |
卖出 |
| 09:39:04 |
33.88 |
2 |
9037 |
买入 |
| 09:39:10 |
33.88 |
4 |
9041 |
买入 |
| 09:39:13 |
33.88 |
1 |
9042 |
买入 |
| 09:39:16 |
33.91 |
19 |
9061 |
买入 |
| 09:39:19 |
33.88 |
10 |
9071 |
卖出 |
| 09:39:22 |
33.88 |
4 |
9075 |
卖出 |
| 09:39:25 |
33.9 |
11 |
9086 |
买入 |
| 09:39:28 |
33.9 |
70 |
9156 |
卖出 |
| 09:39:31 |
33.89 |
19 |
9175 |
卖出 |
| 09:39:34 |
33.9 |
5 |
9180 |
买入 |
| 09:39:37 |
33.9 |
20 |
9200 |
买入 |
| 09:39:40 |
34 |
53 |
9253 |
买入 |
| 09:39:43 |
33.91 |
3 |
9256 |
卖出 |
| 09:39:52 |
33.98 |
31 |
9287 |
买入 |
| 09:39:58 |
33.99 |
2 |
9289 |
买入 |
| 09:40:01 |
33.94 |
9 |
9298 |
卖出 |
| 09:40:04 |
33.96 |
24 |
9322 |
买入 |
| 09:40:07 |
33.96 |
23 |
9345 |
卖出 |
| 09:40:10 |
34 |
16 |
9361 |
买入 |
| 09:40:13 |
33.96 |
21 |
9382 |
卖出 |
| 09:40:16 |
33.92 |
18 |
9400 |
卖出 |
| 09:40:19 |
33.96 |
102 |
9502 |
买入 |
| 09:40:22 |
33.84 |
11 |
9513 |
卖出 |
| 09:40:25 |
33.96 |
31 |
9544 |
买入 |
| 09:40:28 |
33.98 |
13 |
9557 |
买入 |
| 09:40:31 |
33.93 |
4 |
9561 |
卖出 |
| 09:40:34 |
33.98 |
22 |
9583 |
买入 |
| 09:40:37 |
33.96 |
4 |
9587 |
买入 |
| 09:40:40 |
33.96 |
28 |
9615 |
卖出 |
| 09:40:43 |
33.96 |
21 |
9636 |
卖出 |
| 09:40:46 |
33.93 |
7 |
9643 |
卖出 |
| 09:40:49 |
33.91 |
30 |
9673 |
卖出 |
| 09:40:52 |
33.89 |
4 |
9677 |
卖出 |
| 09:40:55 |
33.88 |
1 |
9678 |
买入 |
| 09:40:58 |
33.84 |
3 |
9681 |
卖出 |
| 09:41:01 |
33.84 |
1 |
9682 |
卖出 |
| 09:41:04 |
33.84 |
3 |
9685 |
买入 |
| 09:41:07 |
33.84 |
11 |
9696 |
买入 |
| 09:41:10 |
33.81 |
5 |
9701 |
卖出 |
| 09:41:13 |
33.84 |
32 |
9733 |
买入 |
| 09:41:16 |
33.85 |
1 |
9734 |
买入 |