电声股份[300805]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:51 |
8.18 |
24 |
24 |
集合竞价 |
| 09:25:00 |
8.18 |
50 |
50 |
集合竞价 |
| 09:25:03 |
8.2 |
125 |
175 |
买入 |
| 09:30:03 |
8.18 |
116 |
291 |
卖出 |
| 09:30:06 |
8.14 |
51 |
342 |
卖出 |
| 09:30:09 |
8.17 |
81 |
423 |
买入 |
| 09:30:12 |
8.15 |
30 |
453 |
卖出 |
| 09:30:15 |
8.18 |
69 |
522 |
买入 |
| 09:30:18 |
8.18 |
6 |
528 |
卖出 |
| 09:30:21 |
8.18 |
31 |
559 |
买入 |
| 09:30:24 |
8.18 |
15 |
574 |
买入 |
| 09:30:27 |
8.17 |
18 |
592 |
卖出 |
| 09:30:33 |
8.18 |
54 |
646 |
卖出 |
| 09:30:36 |
8.19 |
6 |
652 |
买入 |
| 09:30:39 |
8.2 |
17 |
669 |
买入 |
| 09:30:42 |
8.19 |
11 |
680 |
卖出 |
| 09:30:45 |
8.2 |
160 |
840 |
买入 |
| 09:30:48 |
8.22 |
25 |
865 |
买入 |
| 09:30:51 |
8.22 |
57 |
922 |
买入 |
| 09:30:57 |
8.19 |
28 |
950 |
卖出 |
| 09:31:00 |
8.19 |
9 |
959 |
买入 |
| 09:31:03 |
8.21 |
26 |
985 |
买入 |
| 09:31:06 |
8.21 |
25 |
1010 |
卖出 |
| 09:31:09 |
8.21 |
12 |
1022 |
卖出 |
| 09:31:12 |
8.21 |
15 |
1037 |
买入 |
| 09:31:15 |
8.21 |
30 |
1067 |
买入 |
| 09:31:18 |
8.21 |
6 |
1073 |
买入 |
| 09:31:21 |
8.18 |
24 |
1097 |
卖出 |
| 09:31:24 |
8.2 |
7 |
1104 |
买入 |
| 09:31:27 |
8.21 |
15 |
1119 |
买入 |
| 09:31:30 |
8.2 |
11 |
1130 |
卖出 |
| 09:31:33 |
8.21 |
2 |
1132 |
买入 |
| 09:31:36 |
8.22 |
228 |
1360 |
买入 |
| 09:31:39 |
8.22 |
27 |
1387 |
买入 |
| 09:31:42 |
8.25 |
34 |
1421 |
买入 |
| 09:31:45 |
8.25 |
1 |
1422 |
买入 |
| 09:31:48 |
8.25 |
30 |
1452 |
买入 |
| 09:31:51 |
8.23 |
2 |
1454 |
卖出 |
| 09:31:54 |
8.21 |
35 |
1489 |
卖出 |
| 09:31:57 |
8.23 |
16 |
1505 |
买入 |
| 09:32:00 |
8.23 |
24 |
1529 |
买入 |
| 09:32:03 |
8.23 |
14 |
1543 |
买入 |
| 09:32:06 |
8.23 |
3 |
1546 |
买入 |
| 09:32:09 |
8.2 |
10 |
1556 |
卖出 |
| 09:32:12 |
8.23 |
10 |
1566 |
买入 |
| 09:32:15 |
8.21 |
3 |
1569 |
卖出 |
| 09:32:18 |
8.2 |
16 |
1585 |
卖出 |
| 09:32:21 |
8.21 |
1 |
1586 |
买入 |
| 09:32:24 |
8.22 |
2 |
1588 |
买入 |
| 09:32:27 |
8.2 |
28 |
1616 |
卖出 |
| 09:32:30 |
8.2 |
9 |
1625 |
买入 |
| 09:32:33 |
8.19 |
24 |
1649 |
卖出 |
| 09:32:36 |
8.2 |
4 |
1653 |
买入 |
| 09:32:39 |
8.2 |
21 |
1674 |
买入 |
| 09:32:42 |
8.2 |
25 |
1699 |
卖出 |
| 09:32:45 |
8.19 |
149 |
1848 |
卖出 |
| 09:32:48 |
8.19 |
4 |
1852 |
买入 |
| 09:32:51 |
8.2 |
59 |
1911 |
买入 |
| 09:32:54 |
8.19 |
9 |
1920 |
卖出 |
| 09:32:57 |
8.15 |
13 |
1933 |
卖出 |
| 09:33:00 |
8.2 |
4 |
1937 |
买入 |
| 09:33:03 |
8.2 |
2 |
1939 |
买入 |
| 09:33:06 |
8.15 |
8 |
1947 |
卖出 |
| 09:33:09 |
8.18 |
6 |
1953 |
买入 |
| 09:33:12 |
8.21 |
145 |
2098 |
买入 |
| 09:33:15 |
8.19 |
88 |
2186 |
卖出 |
| 09:33:18 |
8.22 |
33 |
2219 |
买入 |
| 09:33:21 |
8.19 |
30 |
2249 |
卖出 |
| 09:33:24 |
8.2 |
4 |
2253 |
买入 |
| 09:33:27 |
8.2 |
4 |
2257 |
买入 |
| 09:33:30 |
8.18 |
7 |
2264 |
卖出 |
| 09:33:33 |
8.2 |
23 |
2287 |
买入 |
| 09:33:36 |
8.21 |
1 |
2288 |
买入 |
| 09:33:39 |
8.2 |
83 |
2371 |
卖出 |
| 09:33:42 |
8.2 |
2 |
2373 |
买入 |
| 09:33:45 |
8.18 |
33 |
2406 |
卖出 |
| 09:33:51 |
8.19 |
12 |
2418 |
买入 |
| 09:33:54 |
8.17 |
15 |
2433 |
卖出 |
| 09:33:57 |
8.17 |
7 |
2440 |
买入 |
| 09:34:00 |
8.19 |
21 |
2461 |
买入 |
| 09:34:03 |
8.19 |
9 |
2470 |
买入 |
| 09:34:06 |
8.18 |
9 |
2479 |
卖出 |
| 09:34:09 |
8.16 |
797 |
3276 |
卖出 |
| 09:34:12 |
8.18 |
6 |
3282 |
买入 |
| 09:34:15 |
8.2 |
247 |
3529 |
买入 |
| 09:34:18 |
8.15 |
11 |
3540 |
卖出 |
| 09:34:21 |
8.19 |
28 |
3568 |
买入 |
| 09:34:24 |
8.15 |
9 |
3577 |
卖出 |
| 09:34:27 |
8.19 |
11 |
3588 |
买入 |
| 09:34:30 |
8.17 |
1 |
3589 |
卖出 |
| 09:34:33 |
8.15 |
10 |
3599 |
卖出 |
| 09:34:39 |
8.17 |
2 |
3601 |
买入 |
| 09:34:42 |
8.15 |
13 |
3614 |
卖出 |
| 09:34:45 |
8.16 |
19 |
3633 |
买入 |
| 09:34:48 |
8.15 |
20 |
3653 |
卖出 |
| 09:34:51 |
8.19 |
11 |
3664 |
买入 |
| 09:34:54 |
8.19 |
3 |
3667 |
买入 |
| 09:34:57 |
8.15 |
16 |
3683 |
卖出 |
| 09:35:00 |
8.19 |
4 |
3687 |
买入 |
| 09:35:03 |
8.19 |
8 |
3695 |
买入 |
| 09:35:06 |
8.16 |
9 |
3704 |
卖出 |
| 09:35:09 |
8.19 |
6 |
3710 |
买入 |
| 09:35:12 |
8.19 |
47 |
3757 |
买入 |
| 09:35:15 |
8.19 |
10 |
3767 |
买入 |
| 09:35:18 |
8.19 |
21 |
3788 |
买入 |
| 09:35:21 |
8.18 |
9 |
3797 |
卖出 |
| 09:35:24 |
8.19 |
3 |
3800 |
买入 |
| 09:35:27 |
8.19 |
1 |
3801 |
买入 |
| 09:35:30 |
8.18 |
9 |
3810 |
卖出 |
| 09:35:36 |
8.19 |
1 |
3811 |
买入 |
| 09:35:39 |
8.18 |
19 |
3830 |
卖出 |
| 09:35:45 |
8.17 |
11 |
3841 |
卖出 |
| 09:35:48 |
8.17 |
2 |
3843 |
卖出 |
| 09:35:51 |
8.19 |
2 |
3845 |
买入 |
| 09:35:54 |
8.16 |
17 |
3862 |
卖出 |
| 09:35:57 |
8.19 |
4 |
3866 |
买入 |
| 09:36:00 |
8.19 |
4 |
3870 |
买入 |
| 09:36:03 |
8.17 |
17 |
3887 |
卖出 |
| 09:36:09 |
8.17 |
21 |
3908 |
卖出 |
| 09:36:15 |
8.18 |
5 |
3913 |
买入 |
| 09:36:18 |
8.17 |
8 |
3921 |
卖出 |
| 09:36:24 |
8.19 |
2 |
3923 |
买入 |
| 09:36:27 |
8.17 |
8 |
3931 |
卖出 |
| 09:36:30 |
8.18 |
4 |
3935 |
买入 |
| 09:36:33 |
8.17 |
11 |
3946 |
卖出 |
| 09:36:39 |
8.18 |
2 |
3948 |
买入 |
| 09:36:42 |
8.17 |
9 |
3957 |
卖出 |
| 09:36:45 |
8.18 |
1 |
3958 |
买入 |
| 09:36:48 |
8.18 |
7 |
3965 |
买入 |
| 09:36:51 |
8.17 |
21 |
3986 |
卖出 |
| 09:36:54 |
8.17 |
8 |
3994 |
卖出 |
| 09:36:57 |
8.16 |
11 |
4005 |
卖出 |
| 09:37:00 |
8.18 |
1 |
4006 |
买入 |
| 09:37:03 |
8.18 |
1 |
4007 |
买入 |
| 09:37:06 |
8.16 |
8 |
4015 |
卖出 |
| 09:37:09 |
8.18 |
1 |
4016 |
买入 |
| 09:37:12 |
8.18 |
1 |
4017 |
买入 |
| 09:37:15 |
8.17 |
8 |
4025 |
卖出 |
| 09:37:18 |
8.18 |
1 |
4026 |
买入 |
| 09:37:21 |
8.16 |
12 |
4038 |
卖出 |
| 09:37:27 |
8.18 |
3 |
4041 |
买入 |
| 09:37:30 |
8.16 |
10 |
4051 |
卖出 |
| 09:37:33 |
8.16 |
6 |
4057 |
卖出 |
| 09:37:36 |
8.18 |
2 |
4059 |
买入 |
| 09:37:39 |
8.16 |
8 |
4067 |
卖出 |
| 09:37:42 |
8.18 |
1 |
4068 |
买入 |
| 09:37:45 |
8.16 |
9 |
4077 |
卖出 |
| 09:37:48 |
8.18 |
1 |
4078 |
买入 |
| 09:37:51 |
8.18 |
2 |
4080 |
买入 |
| 09:37:54 |
8.16 |
8 |
4088 |
卖出 |
| 09:38:00 |
8.18 |
1 |
4089 |
买入 |
| 09:38:03 |
8.16 |
9 |
4098 |
卖出 |
| 09:38:06 |
8.17 |
1 |
4099 |
买入 |
| 09:38:09 |
8.17 |
28 |
4127 |
买入 |
| 09:38:12 |
8.17 |
20 |
4147 |
买入 |
| 09:38:15 |
8.18 |
8 |
4155 |
买入 |
| 09:38:18 |
8.17 |
12 |
4167 |
卖出 |
| 09:38:21 |
8.18 |
12 |
4179 |
买入 |
| 09:38:24 |
8.18 |
12 |
4191 |
买入 |
| 09:38:27 |
8.18 |
16 |
4207 |
买入 |
| 09:38:30 |
8.18 |
2 |
4209 |
买入 |
| 09:38:33 |
8.16 |
11 |
4220 |
卖出 |
| 09:38:39 |
8.18 |
2 |
4222 |
买入 |
| 09:38:42 |
8.16 |
7 |
4229 |
卖出 |
| 09:38:48 |
8.18 |
2 |
4231 |
买入 |
| 09:38:51 |
8.17 |
9 |
4240 |
卖出 |
| 09:38:57 |
8.16 |
10 |
4250 |
卖出 |
| 09:39:00 |
8.16 |
33 |
4283 |
卖出 |
| 09:39:03 |
8.18 |
7 |
4290 |
买入 |
| 09:39:06 |
8.18 |
19 |
4309 |
买入 |
| 09:39:12 |
8.17 |
13 |
4322 |
卖出 |
| 09:39:18 |
8.17 |
5 |
4327 |
买入 |
| 09:39:21 |
8.16 |
9 |
4336 |
卖出 |
| 09:39:24 |
8.17 |
1 |
4337 |
买入 |
| 09:39:27 |
8.17 |
8 |
4345 |
买入 |
| 09:39:30 |
8.16 |
12 |
4357 |
卖出 |
| 09:39:33 |
8.18 |
11 |
4368 |
买入 |
| 09:39:36 |
8.18 |
8 |
4376 |
买入 |
| 09:39:39 |
8.18 |
10 |
4386 |
买入 |
| 09:39:42 |
8.17 |
2 |
4388 |
卖出 |
| 09:39:45 |
8.16 |
9 |
4397 |
卖出 |
| 09:39:48 |
8.17 |
16 |
4413 |
买入 |
| 09:39:51 |
8.16 |
4 |
4417 |
卖出 |
| 09:39:54 |
8.16 |
17 |
4434 |
卖出 |
| 09:39:57 |
8.16 |
237 |
4671 |
卖出 |
| 09:40:00 |
8.16 |
50 |
4721 |
买入 |
| 09:40:03 |
8.15 |
61 |
4782 |
卖出 |
| 09:40:06 |
8.16 |
32 |
4814 |
卖出 |
| 09:40:09 |
8.15 |
25 |
4839 |
卖出 |
| 09:40:12 |
8.16 |
4 |
4843 |
买入 |
| 09:40:15 |
8.16 |
10 |
4853 |
买入 |
| 09:40:18 |
8.15 |
8 |
4861 |
卖出 |
| 09:40:21 |
8.16 |
2 |
4863 |
买入 |
| 09:40:24 |
8.16 |
10 |
4873 |
买入 |
| 09:40:27 |
8.15 |
8 |
4881 |
卖出 |
| 09:40:30 |
8.15 |
14 |
4895 |
卖出 |
| 09:40:33 |
8.15 |
31 |
4926 |
卖出 |
| 09:40:36 |
8.16 |
5 |
4931 |
买入 |
| 09:40:39 |
8.16 |
5 |
4936 |
买入 |
| 09:40:45 |
8.16 |
1 |
4937 |
买入 |
| 09:40:48 |
8.16 |
1 |
4938 |
买入 |
| 09:40:51 |
8.15 |
182 |
5120 |
卖出 |
| 09:40:54 |
8.17 |
1 |
5121 |
买入 |
| 09:40:57 |
8.17 |
38 |
5159 |
买入 |
| 09:41:03 |
8.15 |
22 |
5181 |
卖出 |
| 09:41:06 |
8.15 |
9 |
5190 |
卖出 |
| 09:41:09 |
8.15 |
109 |
5299 |
卖出 |
| 09:41:12 |
8.15 |
1 |
5300 |
买入 |
| 09:41:15 |
8.16 |
49 |
5349 |
买入 |
| 09:41:18 |
8.16 |
1 |
5350 |
买入 |
| 09:41:21 |
8.13 |
19 |
5369 |
卖出 |
| 09:41:24 |
8.15 |
2 |
5371 |
买入 |
| 09:41:27 |
8.15 |
3 |
5374 |
买入 |
| 09:41:30 |
8.13 |
9 |
5383 |
卖出 |
| 09:41:33 |
8.14 |
24 |
5407 |
买入 |
| 09:41:36 |
8.15 |
23 |
5430 |
买入 |
| 09:41:39 |
8.15 |
101 |
5531 |
买入 |
| 09:41:42 |
8.15 |
3 |
5534 |
买入 |
| 09:41:45 |
8.13 |
68 |
5602 |
卖出 |
| 09:41:48 |
8.15 |
1 |
5603 |
买入 |
| 09:41:51 |
8.15 |
10 |
5613 |
买入 |
| 09:41:54 |
8.13 |
8 |
5621 |
卖出 |
| 09:42:00 |
8.13 |
8 |
5629 |
卖出 |
| 09:42:03 |
8.13 |
7 |
5636 |
卖出 |
| 09:42:06 |
8.13 |
1 |
5637 |
卖出 |
| 09:42:09 |
8.13 |
10 |
5647 |
卖出 |
| 09:42:12 |
8.13 |
6 |
5653 |
卖出 |
| 09:42:18 |
8.13 |
61 |
5714 |
卖出 |
| 09:42:24 |
8.12 |
6 |
5720 |
卖出 |
| 09:42:27 |
8.12 |
7 |
5727 |
卖出 |
| 09:42:30 |
8.12 |
8 |
5735 |
卖出 |
| 09:42:33 |
8.12 |
8 |
5743 |
卖出 |
| 09:42:42 |
8.13 |
15 |
5758 |
卖出 |
| 09:42:48 |
8.13 |
1 |
5759 |
卖出 |
| 09:42:51 |
8.12 |
8 |
5767 |
卖出 |
| 09:42:57 |
8.12 |
9 |
5776 |
卖出 |
| 09:43:06 |
8.12 |
10 |
5786 |
卖出 |
| 09:43:15 |
8.12 |
47 |
5833 |
卖出 |
| 09:43:18 |
8.12 |
29 |
5862 |
买入 |
| 09:43:21 |
8.1 |
362 |
6224 |
卖出 |
| 09:43:30 |
8.1 |
15 |
6239 |
卖出 |
| 09:43:39 |
8.11 |
42 |
6281 |
卖出 |
| 09:43:42 |
8.11 |
1 |
6282 |
买入 |
| 09:43:45 |
8.1 |
72 |
6354 |
卖出 |
| 09:43:48 |
8.11 |
16 |
6370 |
买入 |
| 09:43:51 |
8.11 |
2 |
6372 |
买入 |
| 09:43:54 |
8.09 |
1047 |
7419 |
卖出 |
| 09:43:57 |
8.09 |
13 |
7432 |
卖出 |
| 09:44:03 |
8.11 |
8 |
7440 |
卖出 |
| 09:44:06 |
8.12 |
35 |
7475 |
买入 |
| 09:44:09 |
8.1 |
7 |
7482 |
卖出 |
| 09:44:15 |
8.1 |
10 |
7492 |
卖出 |
| 09:44:18 |
8.1 |
8 |
7500 |
卖出 |
| 09:44:21 |
8.1 |
7 |
7507 |
卖出 |
| 09:44:27 |
8.1 |
26 |
7533 |
卖出 |
| 09:44:30 |
8.1 |
4 |
7537 |
买入 |
| 09:44:33 |
8.1 |
24 |
7561 |
卖出 |
| 09:44:39 |
8.1 |
20 |
7581 |
卖出 |
| 09:44:42 |
8.1 |
7 |
7588 |
卖出 |
| 09:44:45 |
8.1 |
8 |
7596 |
卖出 |
| 09:44:48 |
8.09 |
9 |
7605 |
卖出 |
| 09:44:51 |
8.09 |
8 |
7613 |
卖出 |
| 09:44:54 |
8.1 |
7 |
7620 |
买入 |
| 09:44:57 |
8.1 |
9 |
7629 |
卖出 |
| 09:45:09 |
8.1 |
16 |
7645 |
买入 |
| 09:45:12 |
8.1 |
19 |
7664 |
卖出 |
| 09:45:15 |
8.1 |
1 |
7665 |
卖出 |
| 09:45:24 |
8.1 |
5 |
7670 |
卖出 |
| 09:45:30 |
8.1 |
8 |
7678 |
卖出 |
| 09:45:39 |
8.1 |
7 |
7685 |
卖出 |
| 09:45:45 |
8.1 |
11 |
7696 |
卖出 |
| 09:45:51 |
8.1 |
50 |
7746 |
卖出 |
| 09:46:00 |
8.1 |
9 |
7755 |
卖出 |
| 09:46:06 |
8.11 |
13 |
7768 |
买入 |
| 09:46:09 |
8.09 |
8 |
7776 |
卖出 |
| 09:46:12 |
8.09 |
1 |
7777 |
卖出 |
| 09:46:15 |
8.1 |
3 |
7780 |
买入 |
| 09:46:18 |
8.09 |
213 |
7993 |
卖出 |
| 09:46:21 |
8.09 |
17 |
8010 |
卖出 |
| 09:46:24 |
8.09 |
1 |
8011 |
买入 |
| 09:46:33 |
8.09 |
7 |
8018 |
买入 |
| 09:46:39 |
8.09 |
13 |
8031 |
买入 |
| 09:46:51 |
8.09 |
1 |
8032 |
买入 |
| 09:46:54 |
8.09 |
174 |
8206 |
买入 |
| 09:47:00 |
8.09 |
14 |
8220 |
卖出 |
| 09:47:03 |
8.09 |
22 |
8242 |
卖出 |
| 09:47:06 |
8.1 |
13 |
8255 |
买入 |
| 09:47:12 |
8.1 |
11 |
8266 |
卖出 |
| 09:47:27 |
8.09 |
8 |
8274 |
卖出 |
| 09:47:33 |
8.09 |
9 |
8283 |
卖出 |
| 09:47:42 |
8.09 |
2 |
8285 |
卖出 |
| 09:47:45 |
8.09 |
5 |
8290 |
卖出 |
| 09:47:57 |
8.09 |
8 |
8298 |
卖出 |
| 09:48:03 |
8.09 |
9 |
8307 |
卖出 |
| 09:48:06 |
8.1 |
4 |
8311 |
买入 |
| 09:48:09 |
8.09 |
10 |
8321 |
卖出 |
| 09:48:12 |
8.09 |
13 |
8334 |
卖出 |
| 09:48:15 |
8.09 |
153 |
8487 |
卖出 |
| 09:48:18 |
8.09 |
10 |
8497 |
卖出 |
| 09:48:21 |
8.08 |
13 |
8510 |
卖出 |