东方通信[600776]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
11.16 |
6 |
6 |
集合竞价 |
| 09:15:05 |
11.16 |
22 |
22 |
集合竞价 |
| 09:15:08 |
11.11 |
28 |
28 |
集合竞价 |
| 09:15:11 |
11.11 |
39 |
39 |
集合竞价 |
| 09:16:38 |
11.11 |
39 |
39 |
集合竞价 |
| 09:16:41 |
11.11 |
39 |
39 |
集合竞价 |
| 09:16:56 |
11.12 |
39 |
39 |
集合竞价 |
| 09:17:02 |
11.12 |
43 |
43 |
集合竞价 |
| 09:17:11 |
11.12 |
39 |
39 |
集合竞价 |
| 09:17:50 |
11.15 |
51 |
51 |
集合竞价 |
| 09:17:53 |
11.15 |
51 |
51 |
集合竞价 |
| 09:17:56 |
11.11 |
80 |
80 |
集合竞价 |
| 09:17:59 |
11.12 |
81 |
81 |
集合竞价 |
| 09:18:32 |
11.12 |
84 |
84 |
集合竞价 |
| 09:18:41 |
11.15 |
59 |
59 |
集合竞价 |
| 09:18:56 |
10.7 |
1513 |
1513 |
集合竞价 |
| 09:19:08 |
10.7 |
1513 |
1513 |
集合竞价 |
| 09:19:14 |
10.7 |
1513 |
1513 |
集合竞价 |
| 09:19:20 |
10.7 |
1513 |
1513 |
集合竞价 |
| 09:19:23 |
10.7 |
1513 |
1513 |
集合竞价 |
| 09:19:26 |
10.7 |
1513 |
1513 |
集合竞价 |
| 09:19:29 |
10.7 |
1513 |
1513 |
集合竞价 |
| 09:19:32 |
10.7 |
1523 |
1523 |
集合竞价 |
| 09:19:35 |
10.7 |
1523 |
1523 |
集合竞价 |
| 09:19:38 |
10.7 |
1523 |
1523 |
集合竞价 |
| 09:19:41 |
10.7 |
1523 |
1523 |
集合竞价 |
| 09:19:47 |
10.7 |
1523 |
1523 |
集合竞价 |
| 09:19:50 |
10.7 |
1523 |
1523 |
集合竞价 |
| 09:19:56 |
11.12 |
59 |
59 |
集合竞价 |
| 09:20:02 |
11.12 |
67 |
67 |
集合竞价 |
| 09:20:05 |
11.12 |
85 |
85 |
集合竞价 |
| 09:20:20 |
11.12 |
85 |
85 |
集合竞价 |
| 09:20:41 |
11.12 |
86 |
86 |
集合竞价 |
| 09:20:44 |
11.12 |
89 |
89 |
集合竞价 |
| 09:20:50 |
11.12 |
89 |
89 |
集合竞价 |
| 09:20:53 |
11.12 |
89 |
89 |
集合竞价 |
| 09:20:59 |
11.12 |
89 |
89 |
集合竞价 |
| 09:21:14 |
11.12 |
106 |
106 |
集合竞价 |
| 09:21:29 |
11.11 |
164 |
164 |
集合竞价 |
| 09:21:32 |
11.11 |
164 |
164 |
集合竞价 |
| 09:21:44 |
11.12 |
167 |
167 |
集合竞价 |
| 09:21:59 |
11.12 |
167 |
167 |
集合竞价 |
| 09:22:14 |
11.12 |
176 |
176 |
集合竞价 |
| 09:22:20 |
11.12 |
179 |
179 |
集合竞价 |
| 09:22:23 |
11.11 |
257 |
257 |
集合竞价 |
| 09:22:26 |
11.11 |
267 |
267 |
集合竞价 |
| 09:22:29 |
11.11 |
284 |
284 |
集合竞价 |
| 09:22:41 |
11.11 |
284 |
284 |
集合竞价 |
| 09:22:53 |
11.11 |
296 |
296 |
集合竞价 |
| 09:22:56 |
11.11 |
298 |
298 |
集合竞价 |
| 09:22:59 |
11.11 |
318 |
318 |
集合竞价 |
| 09:23:02 |
11.11 |
318 |
318 |
集合竞价 |
| 09:23:26 |
11.11 |
415 |
415 |
集合竞价 |
| 09:23:29 |
11.11 |
440 |
440 |
集合竞价 |
| 09:23:35 |
11.11 |
472 |
472 |
集合竞价 |
| 09:23:41 |
11.11 |
472 |
472 |
集合竞价 |
| 09:23:47 |
11.11 |
511 |
511 |
集合竞价 |
| 09:23:56 |
11.11 |
511 |
511 |
集合竞价 |
| 09:23:59 |
11.11 |
513 |
513 |
集合竞价 |
| 09:24:11 |
11.11 |
513 |
513 |
集合竞价 |
| 09:24:14 |
11.11 |
513 |
513 |
集合竞价 |
| 09:24:17 |
11.05 |
571 |
571 |
集合竞价 |
| 09:24:23 |
11.05 |
571 |
571 |
集合竞价 |
| 09:24:29 |
11.05 |
614 |
614 |
集合竞价 |
| 09:24:32 |
11.05 |
618 |
618 |
集合竞价 |
| 09:24:38 |
11.05 |
618 |
618 |
集合竞价 |
| 09:24:41 |
11.05 |
623 |
623 |
集合竞价 |
| 09:24:47 |
11.05 |
693 |
693 |
集合竞价 |
| 09:24:50 |
11.05 |
693 |
693 |
集合竞价 |
| 09:24:53 |
11 |
761 |
761 |
集合竞价 |
| 09:24:59 |
11 |
761 |
761 |
集合竞价 |
| 09:25:03 |
11 |
761 |
1522 |
买入 |
| 09:30:02 |
10.98 |
325 |
1847 |
卖出 |
| 09:30:05 |
10.96 |
391 |
2238 |
卖出 |
| 09:30:08 |
10.96 |
33 |
2271 |
卖出 |
| 09:30:11 |
10.98 |
230 |
2501 |
买入 |
| 09:30:14 |
10.96 |
373 |
2874 |
卖出 |
| 09:30:17 |
10.99 |
107 |
2981 |
买入 |
| 09:30:20 |
10.98 |
180 |
3161 |
卖出 |
| 09:30:23 |
10.99 |
56 |
3217 |
买入 |
| 09:30:26 |
10.99 |
11 |
3228 |
买入 |
| 09:30:29 |
10.98 |
124 |
3352 |
卖出 |
| 09:30:32 |
10.98 |
85 |
3437 |
卖出 |
| 09:30:35 |
10.99 |
948 |
4385 |
买入 |
| 09:30:38 |
10.97 |
66 |
4451 |
卖出 |
| 09:30:41 |
10.97 |
68 |
4519 |
买入 |
| 09:30:44 |
10.95 |
40 |
4559 |
卖出 |
| 09:30:47 |
10.95 |
14 |
4573 |
卖出 |
| 09:30:50 |
10.97 |
37 |
4610 |
买入 |
| 09:30:53 |
10.93 |
577 |
5187 |
卖出 |
| 09:30:56 |
10.97 |
10 |
5197 |
买入 |
| 09:30:59 |
10.96 |
26 |
5223 |
卖出 |
| 09:31:02 |
10.95 |
164 |
5387 |
卖出 |
| 09:31:05 |
10.95 |
33 |
5420 |
卖出 |
| 09:31:08 |
10.97 |
66 |
5486 |
买入 |
| 09:31:11 |
10.98 |
76 |
5562 |
买入 |
| 09:31:14 |
10.98 |
175 |
5737 |
买入 |
| 09:31:17 |
10.99 |
68 |
5805 |
买入 |
| 09:31:20 |
10.99 |
87 |
5892 |
买入 |
| 09:31:23 |
10.99 |
101 |
5993 |
买入 |
| 09:31:26 |
10.98 |
228 |
6221 |
卖出 |
| 09:31:32 |
10.98 |
165 |
6386 |
卖出 |
| 09:31:35 |
10.99 |
1 |
6387 |
卖出 |
| 09:31:38 |
10.97 |
159 |
6546 |
卖出 |
| 09:31:41 |
10.96 |
308 |
6854 |
卖出 |
| 09:31:44 |
10.96 |
72 |
6926 |
买入 |
| 09:31:50 |
10.96 |
126 |
7052 |
买入 |
| 09:31:53 |
10.95 |
172 |
7224 |
卖出 |
| 09:31:56 |
10.95 |
78 |
7302 |
卖出 |
| 09:31:59 |
10.95 |
15 |
7317 |
卖出 |
| 09:32:02 |
10.95 |
133 |
7450 |
卖出 |
| 09:32:05 |
10.95 |
20 |
7470 |
买入 |
| 09:32:08 |
10.96 |
80 |
7550 |
买入 |
| 09:32:11 |
10.96 |
135 |
7685 |
买入 |
| 09:32:14 |
10.96 |
40 |
7725 |
买入 |
| 09:32:17 |
10.96 |
60 |
7785 |
买入 |
| 09:32:20 |
10.96 |
43 |
7828 |
买入 |
| 09:32:23 |
10.97 |
45 |
7873 |
买入 |
| 09:32:26 |
10.96 |
53 |
7926 |
卖出 |
| 09:32:29 |
10.97 |
66 |
7992 |
买入 |
| 09:32:32 |
10.98 |
15 |
8007 |
买入 |
| 09:32:35 |
10.97 |
12 |
8019 |
卖出 |
| 09:32:38 |
10.98 |
1 |
8020 |
买入 |
| 09:32:41 |
10.98 |
9 |
8029 |
买入 |
| 09:32:44 |
10.98 |
92 |
8121 |
买入 |
| 09:32:47 |
10.99 |
68 |
8189 |
买入 |
| 09:32:50 |
10.99 |
10 |
8199 |
卖出 |
| 09:32:56 |
11 |
450 |
8649 |
买入 |
| 09:32:59 |
10.98 |
165 |
8814 |
卖出 |
| 09:33:02 |
11 |
34 |
8848 |
买入 |
| 09:33:05 |
11 |
31 |
8879 |
买入 |
| 09:33:08 |
11 |
6 |
8885 |
买入 |
| 09:33:11 |
11 |
22 |
8907 |
买入 |
| 09:33:14 |
10.99 |
17 |
8924 |
卖出 |
| 09:33:17 |
10.98 |
34 |
8958 |
卖出 |
| 09:33:20 |
11 |
1 |
8959 |
买入 |
| 09:33:23 |
10.99 |
6 |
8965 |
卖出 |
| 09:33:26 |
11 |
4 |
8969 |
买入 |
| 09:33:29 |
11 |
230 |
9199 |
买入 |
| 09:33:32 |
10.99 |
155 |
9354 |
卖出 |
| 09:33:35 |
10.99 |
7 |
9361 |
买入 |
| 09:33:38 |
11 |
181 |
9542 |
买入 |
| 09:33:41 |
10.99 |
1 |
9543 |
卖出 |
| 09:33:44 |
10.99 |
40 |
9583 |
卖出 |
| 09:33:47 |
11 |
12 |
9595 |
买入 |
| 09:33:50 |
11 |
83 |
9678 |
买入 |
| 09:33:53 |
11 |
23 |
9701 |
买入 |
| 09:33:56 |
11 |
40 |
9741 |
买入 |
| 09:33:59 |
11 |
46 |
9787 |
买入 |
| 09:34:02 |
11 |
45 |
9832 |
买入 |
| 09:34:05 |
10.99 |
47 |
9879 |
卖出 |
| 09:34:08 |
11.01 |
25 |
9904 |
买入 |
| 09:34:11 |
11 |
401 |
10305 |
卖出 |
| 09:34:17 |
11.01 |
35 |
10340 |
买入 |
| 09:34:20 |
11.02 |
75 |
10415 |
买入 |
| 09:34:23 |
11.02 |
12 |
10427 |
卖出 |
| 09:34:26 |
11.03 |
16 |
10443 |
买入 |
| 09:34:29 |
11.04 |
16 |
10459 |
买入 |
| 09:34:32 |
11.02 |
48 |
10507 |
卖出 |
| 09:34:35 |
11.02 |
33 |
10540 |
卖出 |
| 09:34:38 |
11.03 |
23 |
10563 |
买入 |
| 09:34:41 |
11.03 |
85 |
10648 |
买入 |
| 09:34:44 |
11.02 |
143 |
10791 |
卖出 |
| 09:34:47 |
11.02 |
38 |
10829 |
买入 |
| 09:34:50 |
11.02 |
5 |
10834 |
买入 |
| 09:34:53 |
11.02 |
55 |
10889 |
买入 |
| 09:34:56 |
11 |
339 |
11228 |
卖出 |
| 09:34:59 |
11 |
465 |
11693 |
买入 |
| 09:35:02 |
11 |
56 |
11749 |
买入 |
| 09:35:05 |
11 |
31 |
11780 |
买入 |
| 09:35:08 |
11 |
13 |
11793 |
买入 |
| 09:35:11 |
11 |
159 |
11952 |
买入 |
| 09:35:14 |
10.99 |
35 |
11987 |
卖出 |
| 09:35:17 |
11 |
26 |
12013 |
卖出 |
| 09:35:20 |
10.99 |
19 |
12032 |
卖出 |
| 09:35:23 |
11 |
3 |
12035 |
买入 |
| 09:35:26 |
11 |
130 |
12165 |
买入 |
| 09:35:29 |
10.99 |
19 |
12184 |
卖出 |
| 09:35:32 |
10.99 |
29 |
12213 |
卖出 |
| 09:35:35 |
10.99 |
21 |
12234 |
卖出 |
| 09:35:38 |
11 |
75 |
12309 |
买入 |
| 09:35:44 |
11 |
3 |
12312 |
买入 |
| 09:35:47 |
10.99 |
123 |
12435 |
卖出 |
| 09:35:50 |
10.99 |
1 |
12436 |
买入 |
| 09:35:53 |
10.99 |
4 |
12440 |
买入 |
| 09:35:56 |
10.98 |
69 |
12509 |
卖出 |
| 09:35:59 |
10.99 |
34 |
12543 |
买入 |
| 09:36:02 |
10.99 |
47 |
12590 |
买入 |
| 09:36:05 |
10.98 |
60 |
12650 |
卖出 |
| 09:36:08 |
10.98 |
256 |
12906 |
卖出 |
| 09:36:11 |
10.99 |
17 |
12923 |
买入 |
| 09:36:14 |
10.99 |
3 |
12926 |
买入 |
| 09:36:17 |
10.98 |
37 |
12963 |
卖出 |
| 09:36:20 |
10.98 |
122 |
13085 |
卖出 |
| 09:36:23 |
10.98 |
43 |
13128 |
卖出 |
| 09:36:26 |
10.98 |
38 |
13166 |
买入 |
| 09:36:32 |
10.98 |
88 |
13254 |
买入 |
| 09:36:35 |
10.97 |
111 |
13365 |
卖出 |
| 09:36:38 |
10.97 |
3 |
13368 |
卖出 |
| 09:36:41 |
10.97 |
134 |
13502 |
卖出 |
| 09:36:44 |
10.97 |
77 |
13579 |
卖出 |
| 09:36:50 |
10.96 |
297 |
13876 |
卖出 |
| 09:36:53 |
10.96 |
104 |
13980 |
卖出 |
| 09:36:56 |
10.96 |
18 |
13998 |
卖出 |
| 09:36:59 |
10.96 |
10 |
14008 |
卖出 |
| 09:37:02 |
10.95 |
34 |
14042 |
卖出 |
| 09:37:05 |
10.96 |
167 |
14209 |
买入 |
| 09:37:08 |
10.95 |
308 |
14517 |
卖出 |
| 09:37:11 |
10.96 |
133 |
14650 |
买入 |
| 09:37:14 |
10.95 |
8 |
14658 |
卖出 |
| 09:37:17 |
10.94 |
105 |
14763 |
卖出 |
| 09:37:20 |
10.96 |
19 |
14782 |
买入 |
| 09:37:23 |
10.95 |
3 |
14785 |
卖出 |
| 09:37:26 |
10.96 |
57 |
14842 |
买入 |
| 09:37:29 |
10.96 |
30 |
14872 |
卖出 |
| 09:37:32 |
10.96 |
45 |
14917 |
卖出 |
| 09:37:38 |
10.96 |
65 |
14982 |
买入 |
| 09:37:41 |
10.96 |
40 |
15022 |
买入 |
| 09:37:44 |
10.96 |
29 |
15051 |
买入 |
| 09:37:47 |
10.96 |
43 |
15094 |
买入 |
| 09:37:50 |
10.96 |
60 |
15154 |
买入 |
| 09:37:53 |
10.95 |
83 |
15237 |
卖出 |
| 09:37:59 |
10.97 |
93 |
15330 |
买入 |
| 09:38:02 |
10.97 |
422 |
15752 |
买入 |
| 09:38:05 |
10.97 |
3 |
15755 |
卖出 |
| 09:38:11 |
10.96 |
43 |
15798 |
买入 |
| 09:38:14 |
10.96 |
20 |
15818 |
买入 |
| 09:38:17 |
10.96 |
32 |
15850 |
买入 |
| 09:38:20 |
10.95 |
228 |
16078 |
卖出 |
| 09:38:23 |
10.95 |
1 |
16079 |
卖出 |
| 09:38:26 |
10.97 |
118 |
16197 |
买入 |
| 09:38:29 |
10.95 |
20 |
16217 |
卖出 |
| 09:38:32 |
10.95 |
5 |
16222 |
卖出 |
| 09:38:35 |
10.95 |
179 |
16401 |
卖出 |
| 09:38:38 |
10.95 |
78 |
16479 |
卖出 |
| 09:38:41 |
10.95 |
39 |
16518 |
卖出 |
| 09:38:44 |
10.95 |
60 |
16578 |
卖出 |
| 09:38:47 |
10.95 |
48 |
16626 |
卖出 |
| 09:38:50 |
10.94 |
13 |
16639 |
卖出 |
| 09:38:53 |
10.95 |
11 |
16650 |
买入 |
| 09:38:56 |
10.95 |
66 |
16716 |
卖出 |
| 09:38:59 |
10.95 |
34 |
16750 |
卖出 |
| 09:39:02 |
10.95 |
25 |
16775 |
卖出 |
| 09:39:05 |
10.95 |
3 |
16778 |
卖出 |
| 09:39:08 |
10.95 |
82 |
16860 |
卖出 |
| 09:39:11 |
10.95 |
123 |
16983 |
卖出 |
| 09:39:14 |
10.95 |
83 |
17066 |
卖出 |
| 09:39:17 |
10.94 |
17 |
17083 |
卖出 |
| 09:39:20 |
10.95 |
10 |
17093 |
买入 |
| 09:39:23 |
10.94 |
403 |
17496 |
卖出 |
| 09:39:26 |
10.96 |
26 |
17522 |
买入 |
| 09:39:29 |
10.94 |
279 |
17801 |
卖出 |
| 09:39:32 |
10.95 |
61 |
17862 |
买入 |
| 09:39:35 |
10.95 |
32 |
17894 |
买入 |
| 09:39:41 |
10.95 |
121 |
18015 |
买入 |
| 09:39:44 |
10.94 |
75 |
18090 |
卖出 |
| 09:39:47 |
10.94 |
3 |
18093 |
买入 |
| 09:39:53 |
10.93 |
337 |
18430 |
卖出 |
| 09:39:56 |
10.93 |
455 |
18885 |
卖出 |
| 09:39:59 |
10.92 |
111 |
18996 |
卖出 |
| 09:40:02 |
10.92 |
39 |
19035 |
买入 |
| 09:40:05 |
10.91 |
33 |
19068 |
卖出 |
| 09:40:08 |
10.92 |
55 |
19123 |
卖出 |
| 09:40:11 |
10.92 |
32 |
19155 |
卖出 |
| 09:40:17 |
10.92 |
10 |
19165 |
买入 |
| 09:40:20 |
10.91 |
470 |
19635 |
卖出 |
| 09:40:23 |
10.91 |
51 |
19686 |
卖出 |
| 09:40:26 |
10.91 |
76 |
19762 |
卖出 |
| 09:40:29 |
10.91 |
71 |
19833 |
卖出 |
| 09:40:32 |
10.91 |
115 |
19948 |
卖出 |
| 09:40:35 |
10.91 |
45 |
19993 |
卖出 |
| 09:40:38 |
10.91 |
42 |
20035 |
买入 |
| 09:40:41 |
10.9 |
115 |
20150 |
卖出 |
| 09:40:44 |
10.91 |
40 |
20190 |
买入 |
| 09:40:47 |
10.9 |
82 |
20272 |
卖出 |
| 09:40:50 |
10.9 |
7 |
20279 |
卖出 |
| 09:40:53 |
10.91 |
77 |
20356 |
买入 |
| 09:40:56 |
10.91 |
15 |
20371 |
买入 |
| 09:40:59 |
10.9 |
171 |
20542 |
卖出 |
| 09:41:02 |
10.9 |
65 |
20607 |
卖出 |
| 09:41:05 |
10.9 |
167 |
20774 |
卖出 |
| 09:41:08 |
10.9 |
73 |
20847 |
卖出 |
| 09:41:11 |
10.91 |
20 |
20867 |
买入 |
| 09:41:14 |
10.91 |
45 |
20912 |
买入 |
| 09:41:17 |
10.91 |
10 |
20922 |
卖出 |
| 09:41:20 |
10.91 |
117 |
21039 |
卖出 |
| 09:41:23 |
10.91 |
45 |
21084 |
卖出 |
| 09:41:26 |
10.91 |
18 |
21102 |
卖出 |
| 09:41:29 |
10.92 |
94 |
21196 |
买入 |
| 09:41:32 |
10.91 |
17 |
21213 |
卖出 |
| 09:41:35 |
10.91 |
41 |
21254 |
卖出 |
| 09:41:38 |
10.91 |
21 |
21275 |
卖出 |
| 09:41:41 |
10.92 |
63 |
21338 |
买入 |
| 09:41:44 |
10.91 |
44 |
21382 |
卖出 |
| 09:41:47 |
10.92 |
3 |
21385 |
卖出 |
| 09:41:50 |
10.91 |
28 |
21413 |
卖出 |
| 09:41:53 |
10.91 |
179 |
21592 |
卖出 |
| 09:41:56 |
10.92 |
9 |
21601 |
买入 |
| 09:41:59 |
10.92 |
10 |
21611 |
买入 |
| 09:42:02 |
10.92 |
25 |
21636 |
买入 |