东尼电子[603595]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
37.94 |
2 |
2 |
集合竞价 |
| 09:15:04 |
39.6 |
12 |
12 |
集合竞价 |
| 09:15:07 |
36.15 |
84 |
84 |
集合竞价 |
| 09:15:10 |
39 |
105 |
105 |
集合竞价 |
| 09:15:13 |
39.3 |
105 |
105 |
集合竞价 |
| 09:15:40 |
39.3 |
105 |
105 |
集合竞价 |
| 09:15:46 |
39.3 |
105 |
105 |
集合竞价 |
| 09:16:10 |
39.3 |
105 |
105 |
集合竞价 |
| 09:16:19 |
39.3 |
105 |
105 |
集合竞价 |
| 09:16:22 |
39.3 |
105 |
105 |
集合竞价 |
| 09:16:28 |
39.3 |
105 |
105 |
集合竞价 |
| 09:16:49 |
39.3 |
105 |
105 |
集合竞价 |
| 09:16:52 |
39.3 |
105 |
105 |
集合竞价 |
| 09:16:58 |
39.3 |
105 |
105 |
集合竞价 |
| 09:17:04 |
39.3 |
105 |
105 |
集合竞价 |
| 09:17:10 |
39.3 |
105 |
105 |
集合竞价 |
| 09:17:19 |
39.3 |
105 |
105 |
集合竞价 |
| 09:17:22 |
39.3 |
105 |
105 |
集合竞价 |
| 09:17:46 |
39.4 |
105 |
105 |
集合竞价 |
| 09:18:04 |
39.33 |
106 |
106 |
集合竞价 |
| 09:18:31 |
39.33 |
106 |
106 |
集合竞价 |
| 09:18:34 |
39.33 |
106 |
106 |
集合竞价 |
| 09:18:46 |
39.33 |
106 |
106 |
集合竞价 |
| 09:18:49 |
39.33 |
106 |
106 |
集合竞价 |
| 09:18:52 |
39.1 |
292 |
292 |
集合竞价 |
| 09:19:04 |
39.1 |
266 |
266 |
集合竞价 |
| 09:19:13 |
39.1 |
266 |
266 |
集合竞价 |
| 09:19:22 |
39.1 |
266 |
266 |
集合竞价 |
| 09:19:25 |
39.1 |
266 |
266 |
集合竞价 |
| 09:19:28 |
39.1 |
266 |
266 |
集合竞价 |
| 09:19:40 |
39.1 |
266 |
266 |
集合竞价 |
| 09:19:43 |
39.1 |
266 |
266 |
集合竞价 |
| 09:19:49 |
39.1 |
266 |
266 |
集合竞价 |
| 09:19:52 |
39.1 |
266 |
266 |
集合竞价 |
| 09:19:58 |
39.1 |
266 |
266 |
集合竞价 |
| 09:20:04 |
39.1 |
280 |
280 |
集合竞价 |
| 09:20:10 |
39.1 |
281 |
281 |
集合竞价 |
| 09:20:28 |
39.1 |
281 |
281 |
集合竞价 |
| 09:20:31 |
39.1 |
281 |
281 |
集合竞价 |
| 09:20:34 |
39.1 |
281 |
281 |
集合竞价 |
| 09:20:40 |
39.1 |
281 |
281 |
集合竞价 |
| 09:20:43 |
39.1 |
281 |
281 |
集合竞价 |
| 09:20:49 |
39.1 |
284 |
284 |
集合竞价 |
| 09:21:04 |
39.1 |
284 |
284 |
集合竞价 |
| 09:21:10 |
39.1 |
284 |
284 |
集合竞价 |
| 09:21:13 |
39.1 |
284 |
284 |
集合竞价 |
| 09:21:19 |
39.1 |
284 |
284 |
集合竞价 |
| 09:21:28 |
39.1 |
284 |
284 |
集合竞价 |
| 09:21:37 |
39.1 |
291 |
291 |
集合竞价 |
| 09:21:40 |
39.1 |
291 |
291 |
集合竞价 |
| 09:21:46 |
39.1 |
291 |
291 |
集合竞价 |
| 09:21:58 |
39.1 |
291 |
291 |
集合竞价 |
| 09:22:01 |
39.1 |
291 |
291 |
集合竞价 |
| 09:22:10 |
39.11 |
291 |
291 |
集合竞价 |
| 09:22:13 |
39.12 |
291 |
291 |
集合竞价 |
| 09:22:37 |
39.12 |
291 |
291 |
集合竞价 |
| 09:22:40 |
39.12 |
291 |
291 |
集合竞价 |
| 09:22:55 |
39.12 |
291 |
291 |
集合竞价 |
| 09:22:58 |
39.12 |
291 |
291 |
集合竞价 |
| 09:23:04 |
39.12 |
291 |
291 |
集合竞价 |
| 09:23:07 |
39.2 |
291 |
291 |
集合竞价 |
| 09:23:25 |
39.2 |
291 |
291 |
集合竞价 |
| 09:23:28 |
39.2 |
293 |
293 |
集合竞价 |
| 09:23:34 |
39.21 |
293 |
293 |
集合竞价 |
| 09:23:46 |
39.21 |
293 |
293 |
集合竞价 |
| 09:23:49 |
39.3 |
293 |
293 |
集合竞价 |
| 09:23:52 |
39.3 |
293 |
293 |
集合竞价 |
| 09:24:07 |
39.33 |
293 |
293 |
集合竞价 |
| 09:24:16 |
39.33 |
293 |
293 |
集合竞价 |
| 09:24:19 |
39.33 |
293 |
293 |
集合竞价 |
| 09:24:22 |
39.33 |
293 |
293 |
集合竞价 |
| 09:24:25 |
39.33 |
293 |
293 |
集合竞价 |
| 09:24:28 |
39.35 |
293 |
293 |
集合竞价 |
| 09:24:37 |
39.35 |
293 |
293 |
集合竞价 |
| 09:24:43 |
39.35 |
293 |
293 |
集合竞价 |
| 09:24:52 |
39.6 |
293 |
293 |
集合竞价 |
| 09:24:55 |
39.9 |
304 |
304 |
集合竞价 |
| 09:24:58 |
40.08 |
308 |
308 |
集合竞价 |
| 09:25:01 |
40.18 |
423 |
423 |
集合竞价 |
| 09:25:06 |
40.18 |
423 |
846 |
卖出 |
| 09:30:01 |
40.18 |
45 |
891 |
卖出 |
| 09:30:04 |
40.1 |
148 |
1039 |
卖出 |
| 09:30:07 |
40.1 |
82 |
1121 |
买入 |
| 09:30:10 |
40.09 |
149 |
1270 |
卖出 |
| 09:30:13 |
40.09 |
121 |
1391 |
卖出 |
| 09:30:16 |
40.09 |
46 |
1437 |
卖出 |
| 09:30:19 |
40.08 |
28 |
1465 |
卖出 |
| 09:30:22 |
40.08 |
39 |
1504 |
卖出 |
| 09:30:25 |
40.09 |
7 |
1511 |
买入 |
| 09:30:31 |
39.98 |
11 |
1522 |
卖出 |
| 09:30:34 |
39.99 |
9 |
1531 |
买入 |
| 09:30:37 |
39.82 |
23 |
1554 |
卖出 |
| 09:30:40 |
39.82 |
4 |
1558 |
卖出 |
| 09:30:43 |
39.82 |
4 |
1562 |
卖出 |
| 09:30:46 |
39.78 |
122 |
1684 |
卖出 |
| 09:30:49 |
39.74 |
30 |
1714 |
卖出 |
| 09:30:52 |
39.74 |
26 |
1740 |
卖出 |
| 09:30:55 |
39.74 |
38 |
1778 |
卖出 |
| 09:30:58 |
39.74 |
24 |
1802 |
买入 |
| 09:31:01 |
39.74 |
228 |
2030 |
卖出 |
| 09:31:04 |
39.82 |
10 |
2040 |
买入 |
| 09:31:07 |
39.94 |
34 |
2074 |
买入 |
| 09:31:10 |
39.99 |
19 |
2093 |
买入 |
| 09:31:13 |
40 |
48 |
2141 |
买入 |
| 09:31:16 |
39.99 |
45 |
2186 |
卖出 |
| 09:31:19 |
39.99 |
24 |
2210 |
买入 |
| 09:31:22 |
39.84 |
23 |
2233 |
卖出 |
| 09:31:25 |
39.84 |
23 |
2256 |
卖出 |
| 09:31:28 |
39.83 |
54 |
2310 |
卖出 |
| 09:31:31 |
39.82 |
49 |
2359 |
卖出 |
| 09:31:34 |
39.81 |
101 |
2460 |
卖出 |
| 09:31:37 |
39.81 |
24 |
2484 |
卖出 |
| 09:31:40 |
39.82 |
15 |
2499 |
买入 |
| 09:31:43 |
39.81 |
11 |
2510 |
卖出 |
| 09:31:46 |
39.82 |
4 |
2514 |
买入 |
| 09:31:49 |
39.82 |
23 |
2537 |
买入 |
| 09:31:52 |
39.81 |
35 |
2572 |
卖出 |
| 09:31:58 |
39.8 |
101 |
2673 |
卖出 |
| 09:32:01 |
39.74 |
38 |
2711 |
卖出 |
| 09:32:04 |
39.56 |
159 |
2870 |
卖出 |
| 09:32:07 |
39.57 |
5 |
2875 |
买入 |
| 09:32:10 |
39.56 |
130 |
3005 |
卖出 |
| 09:32:13 |
39.57 |
31 |
3036 |
买入 |
| 09:32:16 |
39.58 |
13 |
3049 |
买入 |
| 09:32:19 |
39.64 |
19 |
3068 |
买入 |
| 09:32:22 |
39.64 |
6 |
3074 |
卖出 |
| 09:32:25 |
39.64 |
28 |
3102 |
卖出 |
| 09:32:31 |
39.65 |
9 |
3111 |
卖出 |
| 09:32:34 |
39.63 |
19 |
3130 |
卖出 |
| 09:32:37 |
39.6 |
12 |
3142 |
买入 |
| 09:32:40 |
39.56 |
109 |
3251 |
卖出 |
| 09:32:43 |
39.56 |
126 |
3377 |
卖出 |
| 09:32:46 |
39.6 |
5 |
3382 |
买入 |
| 09:32:49 |
39.57 |
45 |
3427 |
卖出 |
| 09:32:52 |
39.59 |
3 |
3430 |
买入 |
| 09:32:55 |
39.57 |
8 |
3438 |
卖出 |
| 09:32:58 |
39.57 |
59 |
3497 |
卖出 |
| 09:33:01 |
39.57 |
44 |
3541 |
买入 |
| 09:33:04 |
39.56 |
52 |
3593 |
卖出 |
| 09:33:07 |
39.57 |
47 |
3640 |
买入 |
| 09:33:10 |
39.56 |
33 |
3673 |
卖出 |
| 09:33:13 |
39.55 |
43 |
3716 |
卖出 |
| 09:33:16 |
39.5 |
193 |
3909 |
卖出 |
| 09:33:19 |
39.5 |
44 |
3953 |
卖出 |
| 09:33:22 |
39.49 |
11 |
3964 |
卖出 |
| 09:33:25 |
39.49 |
10 |
3974 |
卖出 |
| 09:33:28 |
39.41 |
77 |
4051 |
卖出 |
| 09:33:31 |
39.49 |
173 |
4224 |
买入 |
| 09:33:34 |
39.55 |
40 |
4264 |
买入 |
| 09:33:37 |
39.5 |
218 |
4482 |
卖出 |
| 09:33:40 |
39.56 |
55 |
4537 |
买入 |
| 09:33:43 |
39.57 |
38 |
4575 |
买入 |
| 09:33:46 |
39.51 |
82 |
4657 |
卖出 |
| 09:33:49 |
39.59 |
56 |
4713 |
买入 |
| 09:33:52 |
39.59 |
77 |
4790 |
买入 |
| 09:33:55 |
39.42 |
252 |
5042 |
卖出 |
| 09:33:58 |
39.42 |
66 |
5108 |
买入 |
| 09:34:01 |
39.65 |
3 |
5111 |
买入 |
| 09:34:04 |
39.65 |
2 |
5113 |
买入 |
| 09:34:07 |
39.64 |
4 |
5117 |
卖出 |
| 09:34:10 |
39.7 |
29 |
5146 |
买入 |
| 09:34:13 |
39.76 |
9 |
5155 |
买入 |
| 09:34:16 |
39.8 |
6 |
5161 |
买入 |
| 09:34:22 |
39.8 |
3 |
5164 |
买入 |
| 09:34:25 |
39.94 |
17 |
5181 |
买入 |
| 09:34:28 |
39.94 |
1 |
5182 |
买入 |
| 09:34:34 |
39.94 |
18 |
5200 |
买入 |
| 09:34:37 |
39.94 |
1 |
5201 |
买入 |
| 09:34:43 |
39.88 |
5 |
5206 |
买入 |
| 09:34:46 |
39.97 |
4 |
5210 |
买入 |
| 09:34:49 |
40 |
10 |
5220 |
买入 |
| 09:34:55 |
40 |
19 |
5239 |
买入 |
| 09:34:58 |
40.04 |
27 |
5266 |
买入 |
| 09:35:01 |
40 |
30 |
5296 |
卖出 |
| 09:35:04 |
40.05 |
51 |
5347 |
买入 |
| 09:35:07 |
40.05 |
89 |
5436 |
卖出 |
| 09:35:10 |
40.05 |
70 |
5506 |
卖出 |
| 09:35:13 |
40.05 |
89 |
5595 |
卖出 |
| 09:35:16 |
40 |
62 |
5657 |
卖出 |
| 09:35:19 |
39.96 |
33 |
5690 |
卖出 |
| 09:35:22 |
39.95 |
2 |
5692 |
买入 |
| 09:35:25 |
39.9 |
9 |
5701 |
卖出 |
| 09:35:28 |
39.9 |
17 |
5718 |
卖出 |
| 09:35:31 |
39.9 |
20 |
5738 |
买入 |
| 09:35:34 |
39.94 |
14 |
5752 |
买入 |
| 09:35:37 |
39.9 |
11 |
5763 |
卖出 |
| 09:35:40 |
39.93 |
54 |
5817 |
买入 |
| 09:35:43 |
39.9 |
2 |
5819 |
卖出 |
| 09:35:46 |
39.9 |
47 |
5866 |
卖出 |
| 09:35:52 |
39.93 |
5 |
5871 |
卖出 |
| 09:35:58 |
39.9 |
15 |
5886 |
卖出 |
| 09:36:01 |
39.9 |
38 |
5924 |
买入 |
| 09:36:04 |
39.89 |
6 |
5930 |
买入 |
| 09:36:07 |
39.83 |
7 |
5937 |
卖出 |
| 09:36:10 |
39.84 |
1 |
5938 |
买入 |
| 09:36:13 |
39.83 |
25 |
5963 |
卖出 |
| 09:36:16 |
39.83 |
26 |
5989 |
卖出 |
| 09:36:19 |
39.84 |
7 |
5996 |
买入 |
| 09:36:22 |
39.84 |
3 |
5999 |
买入 |
| 09:36:28 |
39.85 |
2 |
6001 |
买入 |
| 09:36:31 |
39.84 |
5 |
6006 |
卖出 |
| 09:36:34 |
39.88 |
35 |
6041 |
买入 |
| 09:36:37 |
39.89 |
5 |
6046 |
买入 |
| 09:36:40 |
39.88 |
5 |
6051 |
卖出 |
| 09:36:43 |
39.99 |
95 |
6146 |
买入 |
| 09:36:46 |
40.02 |
119 |
6265 |
买入 |
| 09:36:49 |
40.05 |
21 |
6286 |
买入 |
| 09:36:52 |
40.05 |
47 |
6333 |
买入 |
| 09:36:55 |
40.05 |
51 |
6384 |
买入 |
| 09:36:58 |
40.05 |
10 |
6394 |
买入 |
| 09:37:01 |
40.06 |
33 |
6427 |
买入 |
| 09:37:04 |
40.07 |
6 |
6433 |
买入 |
| 09:37:07 |
40.14 |
6 |
6439 |
买入 |
| 09:37:10 |
40.14 |
10 |
6449 |
买入 |
| 09:37:13 |
40.12 |
2 |
6451 |
卖出 |
| 09:37:16 |
40.18 |
23 |
6474 |
买入 |
| 09:37:19 |
40.18 |
3 |
6477 |
买入 |
| 09:37:22 |
40.18 |
58 |
6535 |
买入 |
| 09:37:25 |
40.14 |
3 |
6538 |
卖出 |
| 09:37:28 |
40.18 |
3 |
6541 |
买入 |
| 09:37:31 |
40.15 |
3 |
6544 |
卖出 |
| 09:37:34 |
40.18 |
19 |
6563 |
买入 |
| 09:37:37 |
40.19 |
71 |
6634 |
买入 |
| 09:37:40 |
40.2 |
27 |
6661 |
买入 |
| 09:37:43 |
40.22 |
4 |
6665 |
卖出 |
| 09:37:46 |
40.25 |
1 |
6666 |
买入 |
| 09:37:52 |
40.26 |
38 |
6704 |
买入 |
| 09:37:55 |
40.21 |
10 |
6714 |
卖出 |
| 09:37:58 |
40.22 |
4 |
6718 |
买入 |
| 09:38:01 |
40.22 |
15 |
6733 |
买入 |
| 09:38:04 |
40.22 |
19 |
6752 |
卖出 |
| 09:38:10 |
40.28 |
51 |
6803 |
买入 |
| 09:38:16 |
40.31 |
23 |
6826 |
买入 |
| 09:38:22 |
40.32 |
115 |
6941 |
买入 |
| 09:38:25 |
40.26 |
15 |
6956 |
卖出 |
| 09:38:28 |
40.31 |
12 |
6968 |
买入 |
| 09:38:31 |
40.37 |
46 |
7014 |
买入 |
| 09:38:34 |
40.32 |
11 |
7025 |
买入 |
| 09:38:37 |
40.32 |
47 |
7072 |
卖出 |
| 09:38:40 |
40.36 |
40 |
7112 |
卖出 |
| 09:38:43 |
40.38 |
14 |
7126 |
买入 |
| 09:38:46 |
40.26 |
36 |
7162 |
卖出 |
| 09:38:49 |
40.33 |
17 |
7179 |
卖出 |
| 09:38:52 |
40.36 |
8 |
7187 |
买入 |
| 09:38:55 |
40.36 |
8 |
7195 |
买入 |
| 09:38:58 |
40.44 |
77 |
7272 |
买入 |
| 09:39:01 |
40.46 |
6 |
7278 |
买入 |
| 09:39:04 |
40.44 |
33 |
7311 |
卖出 |
| 09:39:07 |
40.36 |
317 |
7628 |
卖出 |
| 09:39:10 |
40.44 |
202 |
7830 |
买入 |
| 09:39:13 |
40.44 |
17 |
7847 |
卖出 |
| 09:39:16 |
40.41 |
12 |
7859 |
卖出 |
| 09:39:19 |
40.4 |
44 |
7903 |
卖出 |
| 09:39:22 |
40.37 |
25 |
7928 |
卖出 |
| 09:39:25 |
40.35 |
5 |
7933 |
卖出 |
| 09:39:28 |
40.3 |
20 |
7953 |
卖出 |
| 09:39:34 |
40.3 |
5 |
7958 |
买入 |
| 09:39:37 |
40.26 |
18 |
7976 |
卖出 |
| 09:39:40 |
40.28 |
42 |
8018 |
卖出 |
| 09:39:43 |
40.28 |
3 |
8021 |
卖出 |
| 09:39:46 |
40.28 |
14 |
8035 |
卖出 |
| 09:39:49 |
40.28 |
3 |
8038 |
买入 |
| 09:39:52 |
40.22 |
11 |
8049 |
卖出 |
| 09:39:55 |
40.22 |
4 |
8053 |
卖出 |
| 09:39:58 |
40.3 |
35 |
8088 |
买入 |
| 09:40:01 |
40.27 |
8 |
8096 |
卖出 |
| 09:40:04 |
40.26 |
16 |
8112 |
买入 |
| 09:40:07 |
40.23 |
15 |
8127 |
卖出 |
| 09:40:10 |
40.23 |
18 |
8145 |
卖出 |
| 09:40:13 |
40.2 |
15 |
8160 |
卖出 |
| 09:40:16 |
40.2 |
31 |
8191 |
卖出 |
| 09:40:19 |
40.18 |
15 |
8206 |
卖出 |
| 09:40:22 |
40.16 |
19 |
8225 |
卖出 |
| 09:40:25 |
40.16 |
37 |
8262 |
卖出 |
| 09:40:28 |
40.16 |
13 |
8275 |
卖出 |
| 09:40:31 |
40.16 |
11 |
8286 |
卖出 |
| 09:40:34 |
40.14 |
8 |
8294 |
卖出 |
| 09:40:37 |
40.16 |
16 |
8310 |
买入 |
| 09:40:40 |
40.21 |
6 |
8316 |
买入 |
| 09:40:43 |
40.16 |
11 |
8327 |
卖出 |
| 09:40:46 |
40.17 |
5 |
8332 |
买入 |
| 09:40:49 |
40.18 |
5 |
8337 |
卖出 |
| 09:40:55 |
40.22 |
1 |
8338 |
买入 |
| 09:40:58 |
40.18 |
6 |
8344 |
卖出 |
| 09:41:01 |
40.18 |
5 |
8349 |
卖出 |
| 09:41:04 |
40.17 |
44 |
8393 |
卖出 |
| 09:41:07 |
40.17 |
20 |
8413 |
卖出 |
| 09:41:10 |
40.19 |
37 |
8450 |
买入 |
| 09:41:13 |
40.17 |
25 |
8475 |
卖出 |
| 09:41:16 |
40.15 |
19 |
8494 |
卖出 |
| 09:41:19 |
40.13 |
17 |
8511 |
卖出 |
| 09:41:22 |
40.08 |
5 |
8516 |
卖出 |
| 09:41:25 |
40.08 |
6 |
8522 |
卖出 |
| 09:41:28 |
40.05 |
9 |
8531 |
卖出 |
| 09:41:31 |
40.05 |
3 |
8534 |
卖出 |
| 09:41:34 |
40.03 |
1 |
8535 |
卖出 |
| 09:41:37 |
40.08 |
4 |
8539 |
买入 |
| 09:41:40 |
40 |
19 |
8558 |
卖出 |
| 09:41:46 |
40.03 |
6 |
8564 |
买入 |
| 09:41:49 |
40 |
23 |
8587 |
卖出 |