东方铁塔[002545]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.47 |
40 |
40 |
集合竞价 |
| 09:16:12 |
11.47 |
40 |
40 |
集合竞价 |
| 09:16:30 |
11.47 |
40 |
40 |
集合竞价 |
| 09:16:48 |
11.31 |
220 |
220 |
集合竞价 |
| 09:17:06 |
11.31 |
220 |
220 |
集合竞价 |
| 09:17:15 |
11.31 |
220 |
220 |
集合竞价 |
| 09:17:24 |
11.57 |
143 |
143 |
集合竞价 |
| 09:18:00 |
11.57 |
143 |
143 |
集合竞价 |
| 09:18:09 |
11.31 |
520 |
520 |
集合竞价 |
| 09:18:27 |
11.57 |
143 |
143 |
集合竞价 |
| 09:18:36 |
11.55 |
143 |
143 |
集合竞价 |
| 09:19:03 |
11.55 |
143 |
143 |
集合竞价 |
| 09:19:30 |
11.55 |
143 |
143 |
集合竞价 |
| 09:19:39 |
11.55 |
143 |
143 |
集合竞价 |
| 09:19:48 |
11.55 |
150 |
150 |
集合竞价 |
| 09:19:57 |
11.55 |
150 |
150 |
集合竞价 |
| 09:20:18 |
11.55 |
150 |
150 |
集合竞价 |
| 09:20:45 |
11.55 |
150 |
150 |
集合竞价 |
| 09:21:12 |
11.55 |
150 |
150 |
集合竞价 |
| 09:21:30 |
11.54 |
150 |
150 |
集合竞价 |
| 09:21:57 |
11.54 |
150 |
150 |
集合竞价 |
| 09:22:06 |
11.51 |
150 |
150 |
集合竞价 |
| 09:22:15 |
11.52 |
158 |
158 |
集合竞价 |
| 09:22:24 |
11.52 |
158 |
158 |
集合竞价 |
| 09:22:42 |
11.49 |
196 |
196 |
集合竞价 |
| 09:23:00 |
11.49 |
198 |
198 |
集合竞价 |
| 09:23:36 |
11.49 |
198 |
198 |
集合竞价 |
| 09:23:54 |
11.49 |
205 |
205 |
集合竞价 |
| 09:24:12 |
11.49 |
219 |
219 |
集合竞价 |
| 09:24:21 |
11.48 |
219 |
219 |
集合竞价 |
| 09:24:30 |
11.48 |
222 |
222 |
集合竞价 |
| 09:24:48 |
11.45 |
229 |
229 |
集合竞价 |
| 09:24:57 |
11.45 |
237 |
237 |
集合竞价 |
| 09:25:00 |
11.45 |
404 |
641 |
买入 |
| 09:30:00 |
11.44 |
93 |
734 |
卖出 |
| 09:30:03 |
11.44 |
404 |
1138 |
卖出 |
| 09:30:06 |
11.42 |
151 |
1289 |
卖出 |
| 09:30:09 |
11.42 |
101 |
1390 |
卖出 |
| 09:30:12 |
11.43 |
309 |
1699 |
买入 |
| 09:30:15 |
11.44 |
238 |
1937 |
买入 |
| 09:30:18 |
11.45 |
158 |
2095 |
买入 |
| 09:30:21 |
11.48 |
380 |
2475 |
买入 |
| 09:30:24 |
11.52 |
1295 |
3770 |
买入 |
| 09:30:27 |
11.54 |
46 |
3816 |
买入 |
| 09:30:30 |
11.54 |
347 |
4163 |
卖出 |
| 09:30:33 |
11.54 |
336 |
4499 |
卖出 |
| 09:30:36 |
11.56 |
26 |
4525 |
买入 |
| 09:30:39 |
11.56 |
30 |
4555 |
卖出 |
| 09:30:42 |
11.58 |
14 |
4569 |
买入 |
| 09:30:45 |
11.57 |
74 |
4643 |
卖出 |
| 09:30:48 |
11.57 |
375 |
5018 |
买入 |
| 09:30:51 |
11.57 |
23 |
5041 |
买入 |
| 09:30:54 |
11.57 |
48 |
5089 |
买入 |
| 09:30:57 |
11.52 |
46 |
5135 |
卖出 |
| 09:31:00 |
11.55 |
33 |
5168 |
买入 |
| 09:31:03 |
11.52 |
127 |
5295 |
卖出 |
| 09:31:06 |
11.54 |
94 |
5389 |
买入 |
| 09:31:09 |
11.53 |
11 |
5400 |
卖出 |
| 09:31:12 |
11.53 |
26 |
5426 |
买入 |
| 09:31:15 |
11.52 |
302 |
5728 |
卖出 |
| 09:31:18 |
11.52 |
196 |
5924 |
卖出 |
| 09:31:21 |
11.52 |
25 |
5949 |
买入 |
| 09:31:24 |
11.51 |
10 |
5959 |
卖出 |
| 09:31:27 |
11.53 |
46 |
6005 |
买入 |
| 09:31:30 |
11.5 |
343 |
6348 |
卖出 |
| 09:31:33 |
11.52 |
25 |
6373 |
买入 |
| 09:31:36 |
11.5 |
64 |
6437 |
买入 |
| 09:31:39 |
11.49 |
34 |
6471 |
卖出 |
| 09:31:42 |
11.49 |
38 |
6509 |
卖出 |
| 09:31:45 |
11.5 |
31 |
6540 |
买入 |
| 09:31:48 |
11.49 |
92 |
6632 |
卖出 |
| 09:31:51 |
11.5 |
27 |
6659 |
买入 |
| 09:31:54 |
11.5 |
50 |
6709 |
买入 |
| 09:31:57 |
11.5 |
10 |
6719 |
买入 |
| 09:32:00 |
11.49 |
22 |
6741 |
卖出 |
| 09:32:03 |
11.48 |
56 |
6797 |
卖出 |
| 09:32:06 |
11.47 |
23 |
6820 |
卖出 |
| 09:32:09 |
11.49 |
80 |
6900 |
买入 |
| 09:32:12 |
11.5 |
78 |
6978 |
买入 |
| 09:32:15 |
11.5 |
25 |
7003 |
买入 |
| 09:32:18 |
11.49 |
345 |
7348 |
卖出 |
| 09:32:21 |
11.5 |
239 |
7587 |
买入 |
| 09:32:24 |
11.5 |
66 |
7653 |
卖出 |
| 09:32:27 |
11.5 |
7 |
7660 |
卖出 |
| 09:32:30 |
11.5 |
36 |
7696 |
卖出 |
| 09:32:33 |
11.51 |
10 |
7706 |
买入 |
| 09:32:36 |
11.5 |
50 |
7756 |
卖出 |
| 09:32:39 |
11.51 |
94 |
7850 |
买入 |
| 09:32:42 |
11.51 |
56 |
7906 |
卖出 |
| 09:32:45 |
11.51 |
17 |
7923 |
卖出 |
| 09:32:48 |
11.54 |
288 |
8211 |
买入 |
| 09:32:51 |
11.55 |
50 |
8261 |
买入 |
| 09:32:54 |
11.55 |
26 |
8287 |
买入 |
| 09:32:57 |
11.55 |
76 |
8363 |
买入 |
| 09:33:00 |
11.54 |
33 |
8396 |
卖出 |
| 09:33:03 |
11.53 |
555 |
8951 |
卖出 |
| 09:33:06 |
11.52 |
186 |
9137 |
卖出 |
| 09:33:09 |
11.55 |
99 |
9236 |
买入 |
| 09:33:12 |
11.54 |
80 |
9316 |
卖出 |
| 09:33:15 |
11.53 |
7 |
9323 |
卖出 |
| 09:33:18 |
11.53 |
15 |
9338 |
卖出 |
| 09:33:21 |
11.56 |
697 |
10035 |
买入 |
| 09:33:24 |
11.56 |
214 |
10249 |
买入 |
| 09:33:27 |
11.55 |
355 |
10604 |
卖出 |
| 09:33:30 |
11.55 |
20 |
10624 |
卖出 |
| 09:33:33 |
11.57 |
10 |
10634 |
买入 |
| 09:33:36 |
11.56 |
32 |
10666 |
卖出 |
| 09:33:39 |
11.57 |
22 |
10688 |
买入 |
| 09:33:45 |
11.56 |
11 |
10699 |
卖出 |
| 09:33:48 |
11.57 |
5 |
10704 |
买入 |
| 09:33:51 |
11.57 |
6 |
10710 |
买入 |
| 09:33:54 |
11.56 |
74 |
10784 |
卖出 |
| 09:33:57 |
11.55 |
14 |
10798 |
卖出 |
| 09:34:00 |
11.55 |
3 |
10801 |
卖出 |
| 09:34:03 |
11.55 |
53 |
10854 |
卖出 |
| 09:34:06 |
11.55 |
33 |
10887 |
卖出 |
| 09:34:09 |
11.56 |
43 |
10930 |
买入 |
| 09:34:12 |
11.55 |
18 |
10948 |
卖出 |
| 09:34:15 |
11.56 |
7 |
10955 |
买入 |
| 09:34:18 |
11.56 |
63 |
11018 |
买入 |
| 09:34:21 |
11.57 |
79 |
11097 |
买入 |
| 09:34:24 |
11.58 |
1029 |
12126 |
买入 |
| 09:34:27 |
11.57 |
293 |
12419 |
卖出 |
| 09:34:30 |
11.59 |
299 |
12718 |
买入 |
| 09:34:33 |
11.59 |
26 |
12744 |
买入 |
| 09:34:36 |
11.58 |
5 |
12749 |
卖出 |
| 09:34:39 |
11.6 |
177 |
12926 |
买入 |
| 09:34:42 |
11.59 |
199 |
13125 |
卖出 |
| 09:34:45 |
11.6 |
160 |
13285 |
买入 |
| 09:34:48 |
11.59 |
77 |
13362 |
卖出 |
| 09:34:51 |
11.59 |
112 |
13474 |
卖出 |
| 09:34:54 |
11.6 |
22 |
13496 |
买入 |
| 09:34:57 |
11.6 |
61 |
13557 |
买入 |
| 09:35:00 |
11.6 |
58 |
13615 |
卖出 |
| 09:35:03 |
11.6 |
99 |
13714 |
卖出 |
| 09:35:06 |
11.6 |
38 |
13752 |
买入 |
| 09:35:09 |
11.6 |
709 |
14461 |
买入 |
| 09:35:12 |
11.59 |
88 |
14549 |
卖出 |
| 09:35:15 |
11.59 |
55 |
14604 |
买入 |
| 09:35:18 |
11.59 |
23 |
14627 |
买入 |
| 09:35:21 |
11.58 |
8 |
14635 |
卖出 |
| 09:35:24 |
11.59 |
3 |
14638 |
买入 |
| 09:35:27 |
11.58 |
1 |
14639 |
卖出 |
| 09:35:30 |
11.58 |
26 |
14665 |
买入 |
| 09:35:33 |
11.58 |
59 |
14724 |
买入 |
| 09:35:36 |
11.56 |
371 |
15095 |
卖出 |
| 09:35:39 |
11.57 |
12 |
15107 |
买入 |
| 09:35:42 |
11.57 |
29 |
15136 |
卖出 |
| 09:35:45 |
11.57 |
120 |
15256 |
卖出 |
| 09:35:48 |
11.57 |
79 |
15335 |
买入 |
| 09:35:51 |
11.57 |
4 |
15339 |
买入 |
| 09:35:54 |
11.57 |
49 |
15388 |
卖出 |
| 09:35:57 |
11.58 |
1 |
15389 |
买入 |
| 09:36:00 |
11.57 |
5 |
15394 |
卖出 |
| 09:36:06 |
11.57 |
4 |
15398 |
卖出 |
| 09:36:09 |
11.58 |
68 |
15466 |
买入 |
| 09:36:12 |
11.59 |
145 |
15611 |
买入 |
| 09:36:15 |
11.6 |
457 |
16068 |
买入 |
| 09:36:18 |
11.58 |
69 |
16137 |
卖出 |
| 09:36:21 |
11.6 |
30 |
16167 |
买入 |
| 09:36:24 |
11.59 |
36 |
16203 |
卖出 |
| 09:36:27 |
11.58 |
17 |
16220 |
卖出 |
| 09:36:30 |
11.59 |
2 |
16222 |
买入 |
| 09:36:33 |
11.59 |
101 |
16323 |
买入 |
| 09:36:36 |
11.58 |
62 |
16385 |
卖出 |
| 09:36:39 |
11.59 |
45 |
16430 |
买入 |
| 09:36:42 |
11.6 |
50 |
16480 |
买入 |
| 09:36:45 |
11.59 |
18 |
16498 |
卖出 |
| 09:36:48 |
11.58 |
5 |
16503 |
卖出 |
| 09:36:51 |
11.59 |
15 |
16518 |
买入 |
| 09:36:54 |
11.59 |
15 |
16533 |
买入 |
| 09:37:00 |
11.59 |
216 |
16749 |
买入 |
| 09:37:06 |
11.57 |
100 |
16849 |
卖出 |
| 09:37:09 |
11.57 |
45 |
16894 |
买入 |
| 09:37:12 |
11.57 |
25 |
16919 |
买入 |
| 09:37:15 |
11.57 |
70 |
16989 |
买入 |
| 09:37:18 |
11.57 |
23 |
17012 |
买入 |
| 09:37:21 |
11.58 |
35 |
17047 |
买入 |
| 09:37:24 |
11.58 |
35 |
17082 |
买入 |
| 09:37:27 |
11.58 |
16 |
17098 |
买入 |
| 09:37:30 |
11.57 |
122 |
17220 |
卖出 |
| 09:37:36 |
11.57 |
11 |
17231 |
卖出 |
| 09:37:39 |
11.57 |
39 |
17270 |
卖出 |
| 09:37:42 |
11.57 |
125 |
17395 |
卖出 |
| 09:37:45 |
11.57 |
20 |
17415 |
买入 |
| 09:37:48 |
11.55 |
50 |
17465 |
卖出 |
| 09:37:51 |
11.57 |
49 |
17514 |
买入 |
| 09:37:54 |
11.57 |
34 |
17548 |
买入 |
| 09:37:57 |
11.55 |
48 |
17596 |
卖出 |
| 09:38:00 |
11.56 |
10 |
17606 |
买入 |
| 09:38:03 |
11.56 |
3 |
17609 |
买入 |
| 09:38:06 |
11.55 |
21 |
17630 |
卖出 |
| 09:38:09 |
11.56 |
70 |
17700 |
买入 |
| 09:38:12 |
11.56 |
25 |
17725 |
卖出 |
| 09:38:15 |
11.56 |
202 |
17927 |
卖出 |
| 09:38:18 |
11.57 |
97 |
18024 |
买入 |
| 09:38:21 |
11.56 |
17 |
18041 |
卖出 |
| 09:38:24 |
11.56 |
7 |
18048 |
买入 |
| 09:38:27 |
11.56 |
83 |
18131 |
买入 |
| 09:38:30 |
11.56 |
10 |
18141 |
卖出 |
| 09:38:33 |
11.56 |
20 |
18161 |
卖出 |
| 09:38:36 |
11.56 |
14 |
18175 |
卖出 |
| 09:38:39 |
11.55 |
89 |
18264 |
卖出 |
| 09:38:42 |
11.56 |
13 |
18277 |
买入 |
| 09:38:45 |
11.56 |
15 |
18292 |
卖出 |
| 09:38:48 |
11.55 |
12 |
18304 |
卖出 |
| 09:38:51 |
11.55 |
25 |
18329 |
卖出 |
| 09:38:54 |
11.55 |
9 |
18338 |
卖出 |
| 09:38:57 |
11.56 |
19 |
18357 |
买入 |
| 09:39:00 |
11.55 |
11 |
18368 |
卖出 |
| 09:39:03 |
11.55 |
108 |
18476 |
卖出 |
| 09:39:06 |
11.56 |
1267 |
19743 |
买入 |
| 09:39:09 |
11.55 |
51 |
19794 |
卖出 |
| 09:39:12 |
11.55 |
36 |
19830 |
买入 |
| 09:39:15 |
11.54 |
4 |
19834 |
卖出 |
| 09:39:18 |
11.55 |
5 |
19839 |
买入 |
| 09:39:21 |
11.53 |
9 |
19848 |
卖出 |
| 09:39:24 |
11.53 |
93 |
19941 |
买入 |
| 09:39:27 |
11.53 |
28 |
19969 |
买入 |
| 09:39:30 |
11.53 |
9 |
19978 |
买入 |
| 09:39:33 |
11.52 |
6 |
19984 |
卖出 |
| 09:39:36 |
11.52 |
20 |
20004 |
卖出 |
| 09:39:39 |
11.52 |
11 |
20015 |
买入 |
| 09:39:42 |
11.51 |
14 |
20029 |
卖出 |
| 09:39:48 |
11.51 |
64 |
20093 |
卖出 |
| 09:39:51 |
11.52 |
8 |
20101 |
买入 |
| 09:39:54 |
11.52 |
50 |
20151 |
买入 |
| 09:39:57 |
11.52 |
16 |
20167 |
买入 |
| 09:40:00 |
11.51 |
9 |
20176 |
卖出 |
| 09:40:03 |
11.51 |
94 |
20270 |
卖出 |
| 09:40:06 |
11.51 |
66 |
20336 |
卖出 |
| 09:40:09 |
11.51 |
55 |
20391 |
卖出 |
| 09:40:12 |
11.52 |
40 |
20431 |
买入 |
| 09:40:15 |
11.52 |
135 |
20566 |
买入 |
| 09:40:18 |
11.54 |
32 |
20598 |
买入 |
| 09:40:21 |
11.54 |
3 |
20601 |
买入 |
| 09:40:27 |
11.53 |
10 |
20611 |
卖出 |
| 09:40:30 |
11.54 |
48 |
20659 |
买入 |
| 09:40:33 |
11.53 |
81 |
20740 |
卖出 |
| 09:40:36 |
11.55 |
15 |
20755 |
买入 |
| 09:40:39 |
11.54 |
2 |
20757 |
卖出 |
| 09:40:42 |
11.53 |
7 |
20764 |
卖出 |
| 09:40:45 |
11.54 |
225 |
20989 |
卖出 |
| 09:40:48 |
11.55 |
14 |
21003 |
买入 |
| 09:40:51 |
11.54 |
35 |
21038 |
卖出 |
| 09:40:54 |
11.54 |
13 |
21051 |
卖出 |
| 09:40:57 |
11.54 |
4 |
21055 |
买入 |
| 09:41:00 |
11.53 |
11 |
21066 |
卖出 |
| 09:41:03 |
11.53 |
17 |
21083 |
卖出 |
| 09:41:18 |
11.54 |
19 |
21102 |
买入 |
| 09:41:21 |
11.53 |
32 |
21134 |
卖出 |
| 09:41:24 |
11.53 |
3 |
21137 |
买入 |
| 09:41:27 |
11.52 |
14 |
21151 |
卖出 |
| 09:41:33 |
11.52 |
11 |
21162 |
卖出 |
| 09:41:36 |
11.52 |
12 |
21174 |
卖出 |
| 09:41:39 |
11.53 |
16 |
21190 |
买入 |
| 09:41:42 |
11.52 |
127 |
21317 |
卖出 |
| 09:41:48 |
11.53 |
4 |
21321 |
买入 |
| 09:41:51 |
11.53 |
16 |
21337 |
卖出 |
| 09:41:54 |
11.52 |
52 |
21389 |
卖出 |
| 09:42:00 |
11.52 |
1 |
21390 |
卖出 |
| 09:42:03 |
11.52 |
3 |
21393 |
卖出 |
| 09:42:06 |
11.52 |
10 |
21403 |
卖出 |
| 09:42:09 |
11.53 |
3 |
21406 |
买入 |
| 09:42:12 |
11.53 |
27 |
21433 |
买入 |
| 09:42:15 |
11.54 |
88 |
21521 |
买入 |
| 09:42:18 |
11.54 |
3 |
21524 |
买入 |
| 09:42:21 |
11.52 |
8 |
21532 |
卖出 |
| 09:42:24 |
11.53 |
10 |
21542 |
买入 |
| 09:42:27 |
11.54 |
7 |
21549 |
买入 |
| 09:42:33 |
11.54 |
5 |
21554 |
买入 |
| 09:42:39 |
11.53 |
9 |
21563 |
卖出 |
| 09:42:42 |
11.54 |
12 |
21575 |
买入 |
| 09:42:48 |
11.54 |
19 |
21594 |
买入 |
| 09:42:54 |
11.53 |
29 |
21623 |
卖出 |
| 09:42:57 |
11.53 |
2 |
21625 |
买入 |
| 09:43:03 |
11.52 |
72 |
21697 |
卖出 |
| 09:43:06 |
11.52 |
25 |
21722 |
卖出 |
| 09:43:09 |
11.52 |
15 |
21737 |
卖出 |
| 09:43:12 |
11.52 |
53 |
21790 |
卖出 |
| 09:43:15 |
11.52 |
14 |
21804 |
买入 |
| 09:43:18 |
11.52 |
18 |
21822 |
买入 |
| 09:43:21 |
11.52 |
18 |
21840 |
买入 |
| 09:43:27 |
11.52 |
11 |
21851 |
卖出 |
| 09:43:30 |
11.52 |
3 |
21854 |
卖出 |
| 09:43:33 |
11.53 |
24 |
21878 |
买入 |
| 09:43:36 |
11.53 |
78 |
21956 |
买入 |
| 09:43:39 |
11.52 |
79 |
22035 |
卖出 |
| 09:43:42 |
11.52 |
23 |
22058 |
买入 |
| 09:43:45 |
11.52 |
8 |
22066 |
买入 |
| 09:43:48 |
11.52 |
65 |
22131 |
买入 |
| 09:43:51 |
11.52 |
20 |
22151 |
买入 |
| 09:43:54 |
11.52 |
4 |
22155 |
卖出 |
| 09:44:00 |
11.53 |
15 |
22170 |
买入 |
| 09:44:03 |
11.53 |
96 |
22266 |
买入 |
| 09:44:06 |
11.53 |
70 |
22336 |
买入 |
| 09:44:09 |
11.52 |
88 |
22424 |
卖出 |
| 09:44:12 |
11.53 |
8 |
22432 |
买入 |
| 09:44:21 |
11.54 |
17 |
22449 |
买入 |
| 09:44:24 |
11.54 |
26 |
22475 |
买入 |