东方通[300379]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.2 |
1 |
1 |
集合竞价 |
| 09:15:12 |
18.03 |
3 |
3 |
集合竞价 |
| 09:15:30 |
17.81 |
57 |
57 |
集合竞价 |
| 09:17:45 |
17.81 |
57 |
57 |
集合竞价 |
| 09:18:30 |
17.81 |
57 |
57 |
集合竞价 |
| 09:18:57 |
17.81 |
57 |
57 |
集合竞价 |
| 09:19:06 |
17.81 |
57 |
57 |
集合竞价 |
| 09:19:33 |
17.81 |
57 |
57 |
集合竞价 |
| 09:20:00 |
17.95 |
19 |
19 |
集合竞价 |
| 09:21:15 |
17.93 |
22 |
22 |
集合竞价 |
| 09:21:33 |
17.85 |
27 |
27 |
集合竞价 |
| 09:21:42 |
17.85 |
40 |
40 |
集合竞价 |
| 09:22:00 |
17.85 |
50 |
50 |
集合竞价 |
| 09:22:27 |
17.86 |
50 |
50 |
集合竞价 |
| 09:22:54 |
17.85 |
60 |
60 |
集合竞价 |
| 09:23:12 |
17.85 |
70 |
70 |
集合竞价 |
| 09:23:30 |
17.85 |
77 |
77 |
集合竞价 |
| 09:23:39 |
17.85 |
86 |
86 |
集合竞价 |
| 09:23:57 |
17.85 |
90 |
90 |
集合竞价 |
| 09:24:06 |
17.85 |
90 |
90 |
集合竞价 |
| 09:24:15 |
17.87 |
90 |
90 |
集合竞价 |
| 09:24:24 |
17.87 |
115 |
115 |
集合竞价 |
| 09:24:33 |
17.85 |
236 |
236 |
集合竞价 |
| 09:24:42 |
17.86 |
248 |
248 |
集合竞价 |
| 09:24:51 |
17.85 |
266 |
266 |
集合竞价 |
| 09:25:00 |
17.97 |
340 |
340 |
集合竞价 |
| 09:25:03 |
18.02 |
381 |
721 |
卖出 |
| 09:30:03 |
18.05 |
385 |
1106 |
买入 |
| 09:30:06 |
18.03 |
66 |
1172 |
卖出 |
| 09:30:09 |
18.05 |
132 |
1304 |
买入 |
| 09:30:12 |
18.06 |
4 |
1308 |
卖出 |
| 09:30:15 |
18.04 |
31 |
1339 |
卖出 |
| 09:30:18 |
18.04 |
16 |
1355 |
卖出 |
| 09:30:21 |
18.06 |
12 |
1367 |
买入 |
| 09:30:24 |
18.04 |
21 |
1388 |
卖出 |
| 09:30:27 |
18.04 |
25 |
1413 |
买入 |
| 09:30:30 |
18.03 |
60 |
1473 |
卖出 |
| 09:30:33 |
18.04 |
83 |
1556 |
买入 |
| 09:30:36 |
18.03 |
35 |
1591 |
卖出 |
| 09:30:39 |
18.03 |
82 |
1673 |
卖出 |
| 09:30:42 |
18.03 |
5 |
1678 |
卖出 |
| 09:30:45 |
18.04 |
15 |
1693 |
买入 |
| 09:30:48 |
18.04 |
45 |
1738 |
买入 |
| 09:30:54 |
18.04 |
49 |
1787 |
卖出 |
| 09:30:57 |
18.13 |
560 |
2347 |
买入 |
| 09:31:00 |
18.15 |
8 |
2355 |
买入 |
| 09:31:03 |
18.15 |
41 |
2396 |
买入 |
| 09:31:06 |
18.15 |
10 |
2406 |
卖出 |
| 09:31:09 |
18.19 |
155 |
2561 |
买入 |
| 09:31:12 |
18.2 |
68 |
2629 |
买入 |
| 09:31:15 |
18.2 |
89 |
2718 |
买入 |
| 09:31:18 |
18.2 |
3 |
2721 |
卖出 |
| 09:31:21 |
18.22 |
23 |
2744 |
买入 |
| 09:31:24 |
18.2 |
71 |
2815 |
卖出 |
| 09:31:27 |
18.2 |
89 |
2904 |
卖出 |
| 09:31:30 |
18.2 |
186 |
3090 |
买入 |
| 09:31:33 |
18.17 |
101 |
3191 |
卖出 |
| 09:31:36 |
18.18 |
12 |
3203 |
买入 |
| 09:31:39 |
18.18 |
75 |
3278 |
买入 |
| 09:31:42 |
18.17 |
10 |
3288 |
买入 |
| 09:31:45 |
18.17 |
17 |
3305 |
买入 |
| 09:31:48 |
18.15 |
143 |
3448 |
卖出 |
| 09:31:51 |
18.17 |
284 |
3732 |
买入 |
| 09:31:54 |
18.18 |
282 |
4014 |
买入 |
| 09:31:57 |
18.14 |
39 |
4053 |
卖出 |
| 09:32:00 |
18.15 |
38 |
4091 |
买入 |
| 09:32:03 |
18.15 |
29 |
4120 |
买入 |
| 09:32:06 |
18.14 |
60 |
4180 |
卖出 |
| 09:32:09 |
18.17 |
336 |
4516 |
买入 |
| 09:32:12 |
18.17 |
25 |
4541 |
买入 |
| 09:32:15 |
18.15 |
63 |
4604 |
卖出 |
| 09:32:18 |
18.16 |
36 |
4640 |
买入 |
| 09:32:24 |
18.16 |
141 |
4781 |
买入 |
| 09:32:27 |
18.16 |
56 |
4837 |
卖出 |
| 09:32:30 |
18.16 |
37 |
4874 |
卖出 |
| 09:32:33 |
18.15 |
33 |
4907 |
买入 |
| 09:32:36 |
18.16 |
50 |
4957 |
买入 |
| 09:32:39 |
18.15 |
35 |
4992 |
卖出 |
| 09:32:42 |
18.14 |
38 |
5030 |
卖出 |
| 09:32:48 |
18.15 |
62 |
5092 |
买入 |
| 09:32:51 |
18.14 |
85 |
5177 |
卖出 |
| 09:32:54 |
18.14 |
1 |
5178 |
卖出 |
| 09:32:57 |
18.14 |
25 |
5203 |
卖出 |
| 09:33:00 |
18.14 |
3 |
5206 |
买入 |
| 09:33:03 |
18.14 |
93 |
5299 |
买入 |
| 09:33:06 |
18.14 |
37 |
5336 |
买入 |
| 09:33:09 |
18.14 |
156 |
5492 |
卖出 |
| 09:33:12 |
18.14 |
12 |
5504 |
买入 |
| 09:33:15 |
18.14 |
15 |
5519 |
买入 |
| 09:33:18 |
18.13 |
107 |
5626 |
买入 |
| 09:33:21 |
18.12 |
195 |
5821 |
卖出 |
| 09:33:24 |
18.15 |
54 |
5875 |
买入 |
| 09:33:27 |
18.14 |
55 |
5930 |
卖出 |
| 09:33:30 |
18.1 |
625 |
6555 |
卖出 |
| 09:33:36 |
18.12 |
323 |
6878 |
卖出 |
| 09:33:39 |
18.1 |
147 |
7025 |
卖出 |
| 09:33:42 |
18.15 |
14 |
7039 |
买入 |
| 09:33:45 |
18.13 |
42 |
7081 |
卖出 |
| 09:33:48 |
18.11 |
300 |
7381 |
卖出 |
| 09:33:51 |
18.11 |
10 |
7391 |
卖出 |
| 09:33:54 |
18.13 |
81 |
7472 |
买入 |
| 09:34:03 |
18.13 |
24 |
7496 |
卖出 |
| 09:34:06 |
18.13 |
24 |
7520 |
卖出 |
| 09:34:09 |
18.15 |
192 |
7712 |
买入 |
| 09:34:12 |
18.15 |
64 |
7776 |
买入 |
| 09:34:15 |
18.14 |
1 |
7777 |
卖出 |
| 09:34:18 |
18.14 |
8 |
7785 |
卖出 |
| 09:34:21 |
18.14 |
55 |
7840 |
买入 |
| 09:34:24 |
18.14 |
17 |
7857 |
卖出 |
| 09:34:27 |
18.14 |
18 |
7875 |
买入 |
| 09:34:30 |
18.15 |
16 |
7891 |
买入 |
| 09:34:33 |
18.15 |
22 |
7913 |
买入 |
| 09:34:36 |
18.15 |
331 |
8244 |
买入 |
| 09:34:39 |
18.17 |
99 |
8343 |
买入 |
| 09:34:42 |
18.17 |
19 |
8362 |
买入 |
| 09:34:45 |
18.17 |
99 |
8461 |
卖出 |
| 09:34:48 |
18.17 |
20 |
8481 |
买入 |
| 09:34:51 |
18.16 |
72 |
8553 |
卖出 |
| 09:34:54 |
18.17 |
14 |
8567 |
买入 |
| 09:34:57 |
18.17 |
40 |
8607 |
买入 |
| 09:35:03 |
18.15 |
104 |
8711 |
卖出 |
| 09:35:06 |
18.18 |
40 |
8751 |
买入 |
| 09:35:09 |
18.18 |
3 |
8754 |
买入 |
| 09:35:12 |
18.19 |
25 |
8779 |
买入 |
| 09:35:15 |
18.18 |
53 |
8832 |
卖出 |
| 09:35:18 |
18.19 |
207 |
9039 |
买入 |
| 09:35:21 |
18.2 |
9 |
9048 |
买入 |
| 09:35:24 |
18.19 |
25 |
9073 |
卖出 |
| 09:35:27 |
18.19 |
31 |
9104 |
卖出 |
| 09:35:30 |
18.19 |
370 |
9474 |
买入 |
| 09:35:33 |
18.19 |
23 |
9497 |
买入 |
| 09:35:36 |
18.2 |
32 |
9529 |
买入 |
| 09:35:39 |
18.19 |
110 |
9639 |
卖出 |
| 09:35:42 |
18.2 |
52 |
9691 |
买入 |
| 09:35:45 |
18.2 |
4 |
9695 |
买入 |
| 09:35:48 |
18.2 |
307 |
10002 |
买入 |
| 09:35:51 |
18.19 |
16 |
10018 |
卖出 |
| 09:35:54 |
18.23 |
1636 |
11654 |
买入 |
| 09:35:57 |
18.24 |
3 |
11657 |
买入 |
| 09:36:00 |
18.24 |
6 |
11663 |
买入 |
| 09:36:03 |
18.23 |
5 |
11668 |
卖出 |
| 09:36:06 |
18.24 |
38 |
11706 |
买入 |
| 09:36:09 |
18.24 |
39 |
11745 |
买入 |
| 09:36:12 |
18.24 |
27 |
11772 |
买入 |
| 09:36:15 |
18.23 |
139 |
11911 |
卖出 |
| 09:36:18 |
18.23 |
45 |
11956 |
买入 |
| 09:36:21 |
18.23 |
49 |
12005 |
买入 |
| 09:36:24 |
18.22 |
40 |
12045 |
卖出 |
| 09:36:27 |
18.23 |
19 |
12064 |
买入 |
| 09:36:30 |
18.22 |
172 |
12236 |
卖出 |
| 09:36:33 |
18.22 |
15 |
12251 |
卖出 |
| 09:36:36 |
18.23 |
106 |
12357 |
买入 |
| 09:36:39 |
18.23 |
22 |
12379 |
买入 |
| 09:36:42 |
18.23 |
482 |
12861 |
买入 |
| 09:36:45 |
18.23 |
7 |
12868 |
买入 |
| 09:36:48 |
18.24 |
140 |
13008 |
买入 |
| 09:36:51 |
18.23 |
64 |
13072 |
卖出 |
| 09:36:54 |
18.23 |
111 |
13183 |
卖出 |
| 09:36:57 |
18.24 |
64 |
13247 |
买入 |
| 09:37:00 |
18.24 |
18 |
13265 |
买入 |
| 09:37:03 |
18.24 |
50 |
13315 |
买入 |
| 09:37:06 |
18.24 |
8 |
13323 |
买入 |
| 09:37:09 |
18.24 |
154 |
13477 |
买入 |
| 09:37:12 |
18.23 |
125 |
13602 |
卖出 |
| 09:37:15 |
18.23 |
38 |
13640 |
卖出 |
| 09:37:18 |
18.24 |
64 |
13704 |
卖出 |
| 09:37:21 |
18.23 |
119 |
13823 |
卖出 |
| 09:37:24 |
18.24 |
52 |
13875 |
买入 |
| 09:37:27 |
18.22 |
386 |
14261 |
卖出 |
| 09:37:30 |
18.22 |
13 |
14274 |
买入 |
| 09:37:33 |
18.22 |
11 |
14285 |
买入 |
| 09:37:36 |
18.2 |
21 |
14306 |
卖出 |
| 09:37:39 |
18.21 |
14 |
14320 |
买入 |
| 09:37:42 |
18.2 |
16 |
14336 |
卖出 |
| 09:37:45 |
18.2 |
12 |
14348 |
卖出 |
| 09:37:48 |
18.2 |
19 |
14367 |
卖出 |
| 09:37:51 |
18.2 |
10 |
14377 |
卖出 |
| 09:37:54 |
18.2 |
51 |
14428 |
卖出 |
| 09:38:00 |
18.19 |
41 |
14469 |
卖出 |
| 09:38:03 |
18.19 |
12 |
14481 |
买入 |
| 09:38:06 |
18.18 |
57 |
14538 |
卖出 |
| 09:38:09 |
18.18 |
34 |
14572 |
卖出 |
| 09:38:12 |
18.18 |
48 |
14620 |
卖出 |
| 09:38:15 |
18.18 |
21 |
14641 |
买入 |
| 09:38:18 |
18.17 |
10 |
14651 |
卖出 |
| 09:38:21 |
18.17 |
2 |
14653 |
买入 |
| 09:38:24 |
18.16 |
37 |
14690 |
卖出 |
| 09:38:27 |
18.16 |
40 |
14730 |
买入 |
| 09:38:30 |
18.16 |
4 |
14734 |
买入 |
| 09:38:36 |
18.15 |
33 |
14767 |
卖出 |
| 09:38:39 |
18.15 |
73 |
14840 |
卖出 |
| 09:38:45 |
18.15 |
90 |
14930 |
买入 |
| 09:38:48 |
18.14 |
166 |
15096 |
卖出 |
| 09:38:51 |
18.12 |
222 |
15318 |
卖出 |
| 09:38:54 |
18.14 |
62 |
15380 |
买入 |
| 09:38:57 |
18.14 |
70 |
15450 |
卖出 |
| 09:39:03 |
18.14 |
72 |
15522 |
买入 |
| 09:39:06 |
18.15 |
21 |
15543 |
买入 |
| 09:39:09 |
18.12 |
53 |
15596 |
卖出 |
| 09:39:12 |
18.14 |
53 |
15649 |
买入 |
| 09:39:15 |
18.12 |
35 |
15684 |
卖出 |
| 09:39:27 |
18.11 |
54 |
15738 |
卖出 |
| 09:39:30 |
18.12 |
12 |
15750 |
卖出 |
| 09:39:33 |
18.12 |
40 |
15790 |
卖出 |
| 09:39:36 |
18.12 |
2 |
15792 |
卖出 |
| 09:39:39 |
18.12 |
36 |
15828 |
买入 |
| 09:39:42 |
18.11 |
42 |
15870 |
卖出 |
| 09:39:45 |
18.09 |
65 |
15935 |
卖出 |
| 09:39:48 |
18.09 |
12 |
15947 |
买入 |
| 09:39:51 |
18.1 |
36 |
15983 |
买入 |
| 09:39:54 |
18.1 |
7 |
15990 |
买入 |
| 09:39:57 |
18.08 |
28 |
16018 |
卖出 |
| 09:40:00 |
18.09 |
2 |
16020 |
买入 |
| 09:40:03 |
18.1 |
10 |
16030 |
买入 |
| 09:40:06 |
18.1 |
8 |
16038 |
买入 |
| 09:40:09 |
18.08 |
24 |
16062 |
卖出 |
| 09:40:12 |
18.08 |
6 |
16068 |
卖出 |
| 09:40:15 |
18.09 |
34 |
16102 |
买入 |
| 09:40:18 |
18.08 |
59 |
16161 |
卖出 |
| 09:40:21 |
18.07 |
10 |
16171 |
卖出 |
| 09:40:24 |
18.08 |
17 |
16188 |
买入 |
| 09:40:27 |
18.09 |
11 |
16199 |
买入 |
| 09:40:33 |
18.08 |
48 |
16247 |
卖出 |
| 09:40:36 |
18.09 |
27 |
16274 |
买入 |
| 09:40:39 |
18.08 |
20 |
16294 |
卖出 |
| 09:40:42 |
18.08 |
7 |
16301 |
买入 |
| 09:40:45 |
18.08 |
6 |
16307 |
买入 |
| 09:40:54 |
18.08 |
2 |
16309 |
买入 |
| 09:40:57 |
18.08 |
20 |
16329 |
买入 |
| 09:41:00 |
18.08 |
73 |
16402 |
买入 |
| 09:41:03 |
18.08 |
148 |
16550 |
买入 |
| 09:41:06 |
18.08 |
55 |
16605 |
卖出 |
| 09:41:09 |
18.05 |
240 |
16845 |
卖出 |
| 09:41:12 |
18.07 |
61 |
16906 |
买入 |
| 09:41:15 |
18.06 |
25 |
16931 |
卖出 |
| 09:41:18 |
18.07 |
78 |
17009 |
买入 |
| 09:41:21 |
18.07 |
38 |
17047 |
买入 |
| 09:41:24 |
18.07 |
1 |
17048 |
买入 |
| 09:41:27 |
18.07 |
12 |
17060 |
买入 |
| 09:41:30 |
18.06 |
26 |
17086 |
卖出 |
| 09:41:33 |
18.06 |
5 |
17091 |
卖出 |
| 09:41:36 |
18.07 |
56 |
17147 |
买入 |
| 09:41:39 |
18.07 |
20 |
17167 |
卖出 |
| 09:41:42 |
18.07 |
24 |
17191 |
卖出 |
| 09:41:45 |
18.05 |
23 |
17214 |
卖出 |
| 09:41:54 |
18.06 |
1 |
17215 |
买入 |
| 09:41:57 |
18.07 |
3 |
17218 |
买入 |
| 09:42:00 |
18.08 |
32 |
17250 |
买入 |
| 09:42:03 |
18.06 |
10 |
17260 |
卖出 |
| 09:42:06 |
18.05 |
81 |
17341 |
卖出 |
| 09:42:09 |
18.05 |
159 |
17500 |
卖出 |
| 09:42:12 |
18.05 |
4 |
17504 |
买入 |
| 09:42:15 |
18.05 |
5 |
17509 |
买入 |
| 09:42:18 |
18.04 |
4 |
17513 |
卖出 |
| 09:42:21 |
18.05 |
1 |
17514 |
买入 |
| 09:42:24 |
18.05 |
85 |
17599 |
买入 |
| 09:42:27 |
18.05 |
4 |
17603 |
买入 |
| 09:42:33 |
18.04 |
8 |
17611 |
买入 |
| 09:42:36 |
18.05 |
20 |
17631 |
买入 |
| 09:42:39 |
18.02 |
220 |
17851 |
卖出 |
| 09:42:42 |
18.03 |
53 |
17904 |
买入 |
| 09:42:45 |
18.03 |
27 |
17931 |
买入 |
| 09:42:48 |
18.01 |
5 |
17936 |
卖出 |
| 09:42:51 |
18 |
67 |
18003 |
卖出 |
| 09:42:57 |
18.01 |
57 |
18060 |
卖出 |
| 09:43:00 |
18.01 |
4 |
18064 |
买入 |
| 09:43:03 |
18.01 |
7 |
18071 |
买入 |
| 09:43:06 |
18 |
62 |
18133 |
卖出 |
| 09:43:09 |
18 |
10 |
18143 |
买入 |
| 09:43:12 |
18 |
26 |
18169 |
买入 |
| 09:43:15 |
17.99 |
13 |
18182 |
卖出 |
| 09:43:18 |
18 |
54 |
18236 |
买入 |
| 09:43:21 |
18 |
60 |
18296 |
买入 |
| 09:43:24 |
18 |
103 |
18399 |
买入 |
| 09:43:27 |
18 |
17 |
18416 |
卖出 |
| 09:43:30 |
18 |
22 |
18438 |
卖出 |
| 09:43:33 |
18 |
13 |
18451 |
卖出 |
| 09:43:36 |
18 |
25 |
18476 |
卖出 |
| 09:43:39 |
18 |
12 |
18488 |
卖出 |
| 09:43:42 |
18 |
3 |
18491 |
买入 |
| 09:43:48 |
18 |
61 |
18552 |
买入 |
| 09:43:51 |
17.99 |
47 |
18599 |
卖出 |
| 09:43:54 |
18 |
10 |
18609 |
买入 |
| 09:43:57 |
17.99 |
35 |
18644 |
卖出 |
| 09:44:03 |
17.99 |
55 |
18699 |
买入 |
| 09:44:06 |
17.99 |
185 |
18884 |
买入 |
| 09:44:09 |
17.99 |
92 |
18976 |
买入 |
| 09:44:12 |
17.99 |
72 |
19048 |
买入 |
| 09:44:15 |
17.99 |
1 |
19049 |
买入 |
| 09:44:18 |
17.98 |
5 |
19054 |
买入 |
| 09:44:24 |
17.97 |
24 |
19078 |
卖出 |
| 09:44:27 |
17.97 |
2 |
19080 |
买入 |
| 09:44:33 |
17.97 |
2 |
19082 |
买入 |
| 09:44:36 |
17.97 |
4 |
19086 |
买入 |
| 09:44:39 |
17.96 |
46 |
19132 |
卖出 |
| 09:44:42 |
17.97 |
16 |
19148 |
买入 |
| 09:44:51 |
17.95 |
21 |
19169 |
卖出 |
| 09:44:54 |
17.93 |
6 |
19175 |
卖出 |
| 09:44:57 |
17.93 |
19 |
19194 |
卖出 |
| 09:45:00 |
17.92 |
45 |
19239 |
卖出 |