东方电缆[603606]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
73.76 |
10 |
10 |
集合竞价 |
| 09:15:05 |
73.76 |
12 |
12 |
集合竞价 |
| 09:15:08 |
73.76 |
12 |
12 |
集合竞价 |
| 09:15:14 |
73.76 |
15 |
15 |
集合竞价 |
| 09:15:17 |
72.75 |
58 |
58 |
集合竞价 |
| 09:15:32 |
72.75 |
58 |
58 |
集合竞价 |
| 09:15:47 |
72.75 |
61 |
61 |
集合竞价 |
| 09:15:56 |
72.75 |
61 |
61 |
集合竞价 |
| 09:16:05 |
72.75 |
61 |
61 |
集合竞价 |
| 09:16:29 |
72.75 |
61 |
61 |
集合竞价 |
| 09:16:38 |
72.75 |
62 |
62 |
集合竞价 |
| 09:16:44 |
72.75 |
62 |
62 |
集合竞价 |
| 09:16:56 |
72.75 |
62 |
62 |
集合竞价 |
| 09:17:02 |
72.75 |
62 |
62 |
集合竞价 |
| 09:17:08 |
73.88 |
25 |
25 |
集合竞价 |
| 09:17:11 |
73.88 |
25 |
25 |
集合竞价 |
| 09:17:20 |
73.88 |
26 |
26 |
集合竞价 |
| 09:17:32 |
72.75 |
62 |
62 |
集合竞价 |
| 09:17:50 |
72.75 |
62 |
62 |
集合竞价 |
| 09:17:53 |
73.88 |
26 |
26 |
集合竞价 |
| 09:18:05 |
73.88 |
26 |
26 |
集合竞价 |
| 09:18:11 |
73.88 |
28 |
28 |
集合竞价 |
| 09:18:26 |
73.88 |
27 |
27 |
集合竞价 |
| 09:18:29 |
73.88 |
27 |
27 |
集合竞价 |
| 09:18:35 |
73.88 |
30 |
30 |
集合竞价 |
| 09:18:44 |
73.76 |
33 |
33 |
集合竞价 |
| 09:18:56 |
73.76 |
31 |
31 |
集合竞价 |
| 09:19:02 |
73.76 |
33 |
33 |
集合竞价 |
| 09:19:11 |
73.76 |
26 |
26 |
集合竞价 |
| 09:19:32 |
73.76 |
26 |
26 |
集合竞价 |
| 09:19:47 |
73.76 |
26 |
26 |
集合竞价 |
| 09:19:50 |
73.76 |
26 |
26 |
集合竞价 |
| 09:19:56 |
73.76 |
24 |
24 |
集合竞价 |
| 09:20:08 |
73.76 |
24 |
24 |
集合竞价 |
| 09:20:26 |
73.76 |
24 |
24 |
集合竞价 |
| 09:20:38 |
73.76 |
24 |
24 |
集合竞价 |
| 09:20:44 |
73.86 |
40 |
40 |
集合竞价 |
| 09:20:47 |
73.76 |
41 |
41 |
集合竞价 |
| 09:20:50 |
73.76 |
41 |
41 |
集合竞价 |
| 09:21:14 |
73.07 |
47 |
47 |
集合竞价 |
| 09:21:17 |
73.39 |
47 |
47 |
集合竞价 |
| 09:21:35 |
73.39 |
47 |
47 |
集合竞价 |
| 09:21:53 |
73.39 |
47 |
47 |
集合竞价 |
| 09:22:02 |
73.07 |
50 |
50 |
集合竞价 |
| 09:22:23 |
73.07 |
54 |
54 |
集合竞价 |
| 09:22:32 |
73.07 |
61 |
61 |
集合竞价 |
| 09:22:50 |
73.07 |
61 |
61 |
集合竞价 |
| 09:22:56 |
73.07 |
61 |
61 |
集合竞价 |
| 09:23:17 |
73.07 |
61 |
61 |
集合竞价 |
| 09:23:23 |
73.07 |
61 |
61 |
集合竞价 |
| 09:23:29 |
73.07 |
61 |
61 |
集合竞价 |
| 09:23:32 |
73.07 |
62 |
62 |
集合竞价 |
| 09:23:35 |
73.07 |
63 |
63 |
集合竞价 |
| 09:23:41 |
73.07 |
64 |
64 |
集合竞价 |
| 09:23:44 |
73.07 |
64 |
64 |
集合竞价 |
| 09:23:47 |
73.07 |
66 |
66 |
集合竞价 |
| 09:23:56 |
73.07 |
66 |
66 |
集合竞价 |
| 09:23:59 |
73.07 |
68 |
68 |
集合竞价 |
| 09:24:02 |
73.07 |
70 |
70 |
集合竞价 |
| 09:24:05 |
73.07 |
70 |
70 |
集合竞价 |
| 09:24:14 |
73.07 |
70 |
70 |
集合竞价 |
| 09:24:17 |
73.07 |
70 |
70 |
集合竞价 |
| 09:24:23 |
73.08 |
70 |
70 |
集合竞价 |
| 09:24:29 |
72.98 |
127 |
127 |
集合竞价 |
| 09:24:32 |
72.98 |
149 |
149 |
集合竞价 |
| 09:24:35 |
72.98 |
149 |
149 |
集合竞价 |
| 09:24:38 |
72.98 |
154 |
154 |
集合竞价 |
| 09:24:41 |
72.98 |
154 |
154 |
集合竞价 |
| 09:24:44 |
72.98 |
154 |
154 |
集合竞价 |
| 09:24:47 |
72.98 |
155 |
155 |
集合竞价 |
| 09:24:53 |
72.8 |
166 |
166 |
集合竞价 |
| 09:24:56 |
72.8 |
244 |
244 |
集合竞价 |
| 09:24:59 |
72.8 |
510 |
510 |
集合竞价 |
| 09:25:04 |
72.8 |
510 |
1020 |
买入 |
| 09:30:02 |
72.75 |
1337 |
2357 |
卖出 |
| 09:30:05 |
72.8 |
165 |
2522 |
买入 |
| 09:30:08 |
73.5 |
537 |
3059 |
买入 |
| 09:30:11 |
73.5 |
497 |
3556 |
买入 |
| 09:30:14 |
73.51 |
42 |
3598 |
买入 |
| 09:30:17 |
73.62 |
51 |
3649 |
买入 |
| 09:30:20 |
73.75 |
35 |
3684 |
买入 |
| 09:30:23 |
73.82 |
33 |
3717 |
买入 |
| 09:30:26 |
73.88 |
172 |
3889 |
买入 |
| 09:30:29 |
73.95 |
20 |
3909 |
买入 |
| 09:30:32 |
73.97 |
39 |
3948 |
买入 |
| 09:30:35 |
73.98 |
19 |
3967 |
买入 |
| 09:30:38 |
73.99 |
101 |
4068 |
买入 |
| 09:30:41 |
74 |
21 |
4089 |
买入 |
| 09:30:44 |
74.01 |
1 |
4090 |
买入 |
| 09:30:47 |
74.28 |
27 |
4117 |
买入 |
| 09:30:50 |
74.15 |
7 |
4124 |
卖出 |
| 09:30:53 |
74.3 |
83 |
4207 |
买入 |
| 09:30:56 |
74.48 |
105 |
4312 |
买入 |
| 09:30:59 |
74.48 |
66 |
4378 |
买入 |
| 09:31:02 |
74.44 |
34 |
4412 |
卖出 |
| 09:31:05 |
74.48 |
50 |
4462 |
买入 |
| 09:31:08 |
74.41 |
15 |
4477 |
卖出 |
| 09:31:11 |
74.3 |
121 |
4598 |
卖出 |
| 09:31:14 |
74.15 |
23 |
4621 |
卖出 |
| 09:31:17 |
74.3 |
65 |
4686 |
买入 |
| 09:31:20 |
74.03 |
59 |
4745 |
卖出 |
| 09:31:23 |
73.98 |
36 |
4781 |
卖出 |
| 09:31:26 |
74.26 |
127 |
4908 |
买入 |
| 09:31:29 |
73.95 |
13 |
4921 |
卖出 |
| 09:31:32 |
73.74 |
8 |
4929 |
卖出 |
| 09:31:35 |
73.95 |
120 |
5049 |
买入 |
| 09:31:38 |
73.94 |
20 |
5069 |
卖出 |
| 09:31:41 |
73.99 |
132 |
5201 |
买入 |
| 09:31:44 |
74.03 |
86 |
5287 |
买入 |
| 09:31:47 |
73.98 |
39 |
5326 |
卖出 |
| 09:31:50 |
74.08 |
45 |
5371 |
买入 |
| 09:31:53 |
74.02 |
57 |
5428 |
买入 |
| 09:31:56 |
74.02 |
50 |
5478 |
卖出 |
| 09:31:59 |
73.95 |
109 |
5587 |
卖出 |
| 09:32:02 |
73.98 |
61 |
5648 |
买入 |
| 09:32:05 |
74 |
25 |
5673 |
买入 |
| 09:32:08 |
74 |
21 |
5694 |
卖出 |
| 09:32:11 |
73.98 |
10 |
5704 |
卖出 |
| 09:32:14 |
73.98 |
21 |
5725 |
买入 |
| 09:32:17 |
73.96 |
35 |
5760 |
卖出 |
| 09:32:20 |
73.9 |
59 |
5819 |
卖出 |
| 09:32:23 |
73.99 |
114 |
5933 |
买入 |
| 09:32:26 |
73.98 |
21 |
5954 |
买入 |
| 09:32:29 |
73.98 |
22 |
5976 |
买入 |
| 09:32:32 |
73.96 |
16 |
5992 |
卖出 |
| 09:32:35 |
73.96 |
30 |
6022 |
卖出 |
| 09:32:38 |
73.88 |
22 |
6044 |
卖出 |
| 09:32:41 |
73.88 |
40 |
6084 |
买入 |
| 09:32:44 |
73.88 |
12 |
6096 |
买入 |
| 09:32:47 |
73.92 |
63 |
6159 |
买入 |
| 09:32:50 |
73.93 |
123 |
6282 |
买入 |
| 09:32:53 |
73.97 |
20 |
6302 |
买入 |
| 09:32:56 |
73.98 |
18 |
6320 |
买入 |
| 09:32:59 |
73.98 |
72 |
6392 |
买入 |
| 09:33:02 |
73.99 |
63 |
6455 |
卖出 |
| 09:33:05 |
73.98 |
110 |
6565 |
卖出 |
| 09:33:08 |
73.95 |
148 |
6713 |
卖出 |
| 09:33:11 |
73.88 |
345 |
7058 |
卖出 |
| 09:33:14 |
73.88 |
83 |
7141 |
卖出 |
| 09:33:17 |
73.88 |
36 |
7177 |
卖出 |
| 09:33:20 |
73.89 |
11 |
7188 |
买入 |
| 09:33:23 |
73.89 |
11 |
7199 |
卖出 |
| 09:33:26 |
73.99 |
13 |
7212 |
买入 |
| 09:33:29 |
74 |
37 |
7249 |
买入 |
| 09:33:32 |
74 |
75 |
7324 |
买入 |
| 09:33:35 |
74 |
98 |
7422 |
买入 |
| 09:33:38 |
74.03 |
46 |
7468 |
买入 |
| 09:33:41 |
74.16 |
25 |
7493 |
买入 |
| 09:33:44 |
74.16 |
16 |
7509 |
买入 |
| 09:33:47 |
74.02 |
147 |
7656 |
卖出 |
| 09:33:50 |
74.2 |
41 |
7697 |
买入 |
| 09:33:53 |
74.25 |
54 |
7751 |
买入 |
| 09:33:56 |
74.29 |
12 |
7763 |
买入 |
| 09:33:59 |
74.29 |
7 |
7770 |
买入 |
| 09:34:02 |
74.29 |
66 |
7836 |
买入 |
| 09:34:05 |
74.39 |
19 |
7855 |
买入 |
| 09:34:08 |
74.29 |
63 |
7918 |
买入 |
| 09:34:11 |
74.3 |
39 |
7957 |
买入 |
| 09:34:14 |
74.31 |
36 |
7993 |
买入 |
| 09:34:17 |
74.31 |
66 |
8059 |
买入 |
| 09:34:20 |
74.39 |
36 |
8095 |
买入 |
| 09:34:23 |
74.39 |
19 |
8114 |
买入 |
| 09:34:26 |
74.31 |
23 |
8137 |
卖出 |
| 09:34:29 |
74.4 |
38 |
8175 |
买入 |
| 09:34:32 |
74.42 |
28 |
8203 |
买入 |
| 09:34:35 |
74.46 |
23 |
8226 |
买入 |
| 09:34:38 |
74.45 |
12 |
8238 |
卖出 |
| 09:34:41 |
74.48 |
9 |
8247 |
买入 |
| 09:34:44 |
74.46 |
24 |
8271 |
卖出 |
| 09:34:47 |
74.49 |
18 |
8289 |
买入 |
| 09:34:50 |
74.5 |
55 |
8344 |
买入 |
| 09:34:53 |
74.56 |
92 |
8436 |
买入 |
| 09:34:56 |
74.58 |
35 |
8471 |
买入 |
| 09:34:59 |
74.6 |
56 |
8527 |
买入 |
| 09:35:02 |
74.68 |
139 |
8666 |
买入 |
| 09:35:05 |
74.6 |
101 |
8767 |
卖出 |
| 09:35:08 |
74.6 |
109 |
8876 |
卖出 |
| 09:35:11 |
74.59 |
23 |
8899 |
卖出 |
| 09:35:14 |
74.59 |
138 |
9037 |
买入 |
| 09:35:17 |
74.49 |
14 |
9051 |
卖出 |
| 09:35:20 |
74.49 |
44 |
9095 |
卖出 |
| 09:35:23 |
74.48 |
34 |
9129 |
卖出 |
| 09:35:26 |
74.47 |
9 |
9138 |
卖出 |
| 09:35:29 |
74.46 |
53 |
9191 |
卖出 |
| 09:35:32 |
74.44 |
51 |
9242 |
卖出 |
| 09:35:35 |
74.4 |
52 |
9294 |
卖出 |
| 09:35:38 |
74.39 |
22 |
9316 |
卖出 |
| 09:35:41 |
74.33 |
3 |
9319 |
卖出 |
| 09:35:44 |
74.33 |
1 |
9320 |
卖出 |
| 09:35:47 |
74.31 |
29 |
9349 |
卖出 |
| 09:35:50 |
74.32 |
148 |
9497 |
买入 |
| 09:35:53 |
74.33 |
65 |
9562 |
买入 |
| 09:35:56 |
74.33 |
51 |
9613 |
卖出 |
| 09:35:59 |
74.33 |
19 |
9632 |
卖出 |
| 09:36:02 |
74.33 |
6 |
9638 |
卖出 |
| 09:36:05 |
74.34 |
82 |
9720 |
买入 |
| 09:36:08 |
74.32 |
16 |
9736 |
卖出 |
| 09:36:11 |
74.31 |
35 |
9771 |
卖出 |
| 09:36:14 |
74.32 |
75 |
9846 |
买入 |
| 09:36:17 |
74.31 |
65 |
9911 |
卖出 |
| 09:36:20 |
74.32 |
25 |
9936 |
买入 |
| 09:36:23 |
74.35 |
47 |
9983 |
买入 |
| 09:36:26 |
74.39 |
26 |
10009 |
买入 |
| 09:36:29 |
74.39 |
16 |
10025 |
买入 |
| 09:36:32 |
74.44 |
10 |
10035 |
买入 |
| 09:36:35 |
74.39 |
75 |
10110 |
卖出 |
| 09:36:38 |
74.48 |
37 |
10147 |
买入 |
| 09:36:41 |
74.39 |
19 |
10166 |
卖出 |
| 09:36:44 |
74.44 |
4 |
10170 |
买入 |
| 09:36:47 |
74.5 |
36 |
10206 |
买入 |
| 09:36:50 |
74.5 |
10 |
10216 |
买入 |
| 09:36:53 |
74.51 |
170 |
10386 |
买入 |
| 09:36:56 |
74.6 |
106 |
10492 |
买入 |
| 09:36:59 |
74.51 |
35 |
10527 |
卖出 |
| 09:37:02 |
74.66 |
60 |
10587 |
买入 |
| 09:37:05 |
74.65 |
58 |
10645 |
卖出 |
| 09:37:08 |
74.6 |
43 |
10688 |
卖出 |
| 09:37:11 |
74.65 |
50 |
10738 |
买入 |
| 09:37:14 |
74.58 |
109 |
10847 |
卖出 |
| 09:37:17 |
74.58 |
20 |
10867 |
买入 |
| 09:37:20 |
74.6 |
93 |
10960 |
买入 |
| 09:37:23 |
74.49 |
18 |
10978 |
卖出 |
| 09:37:26 |
74.6 |
225 |
11203 |
买入 |
| 09:37:29 |
74.74 |
74 |
11277 |
买入 |
| 09:37:32 |
74.74 |
62 |
11339 |
买入 |
| 09:37:35 |
74.74 |
15 |
11354 |
买入 |
| 09:37:38 |
74.7 |
23 |
11377 |
卖出 |
| 09:37:41 |
74.74 |
77 |
11454 |
卖出 |
| 09:37:44 |
74.74 |
39 |
11493 |
卖出 |
| 09:37:47 |
74.74 |
58 |
11551 |
买入 |
| 09:37:50 |
74.76 |
177 |
11728 |
买入 |
| 09:37:53 |
74.77 |
18 |
11746 |
买入 |
| 09:37:56 |
74.76 |
37 |
11783 |
卖出 |
| 09:37:59 |
74.86 |
40 |
11823 |
买入 |
| 09:38:02 |
74.89 |
45 |
11868 |
买入 |
| 09:38:05 |
74.89 |
35 |
11903 |
卖出 |
| 09:38:08 |
74.89 |
11 |
11914 |
买入 |
| 09:38:11 |
74.86 |
26 |
11940 |
卖出 |
| 09:38:14 |
74.82 |
42 |
11982 |
卖出 |
| 09:38:17 |
74.89 |
87 |
12069 |
买入 |
| 09:38:20 |
74.94 |
52 |
12121 |
买入 |
| 09:38:23 |
74.97 |
32 |
12153 |
买入 |
| 09:38:26 |
74.91 |
34 |
12187 |
卖出 |
| 09:38:29 |
74.97 |
17 |
12204 |
买入 |
| 09:38:32 |
74.99 |
67 |
12271 |
买入 |
| 09:38:35 |
74.99 |
41 |
12312 |
买入 |
| 09:38:38 |
74.99 |
380 |
12692 |
买入 |
| 09:38:41 |
75.07 |
43 |
12735 |
买入 |
| 09:38:44 |
75.07 |
28 |
12763 |
卖出 |
| 09:38:47 |
75.07 |
12 |
12775 |
卖出 |
| 09:38:50 |
75.11 |
3 |
12778 |
卖出 |
| 09:38:53 |
75.18 |
26 |
12804 |
买入 |
| 09:38:56 |
75.18 |
4 |
12808 |
卖出 |
| 09:38:59 |
75.19 |
62 |
12870 |
买入 |
| 09:39:02 |
75.19 |
18 |
12888 |
卖出 |
| 09:39:05 |
75.11 |
112 |
13000 |
卖出 |
| 09:39:08 |
75.07 |
44 |
13044 |
卖出 |
| 09:39:11 |
75.1 |
71 |
13115 |
买入 |
| 09:39:14 |
75 |
9 |
13124 |
卖出 |
| 09:39:17 |
74.99 |
59 |
13183 |
卖出 |
| 09:39:20 |
75 |
50 |
13233 |
买入 |
| 09:39:23 |
74.9 |
11 |
13244 |
卖出 |
| 09:39:26 |
75 |
60 |
13304 |
买入 |
| 09:39:29 |
74.9 |
8 |
13312 |
卖出 |
| 09:39:32 |
75 |
12 |
13324 |
买入 |
| 09:39:35 |
74.94 |
12 |
13336 |
卖出 |
| 09:39:38 |
74.94 |
59 |
13395 |
卖出 |
| 09:39:41 |
74.94 |
7 |
13402 |
卖出 |
| 09:39:44 |
74.94 |
52 |
13454 |
卖出 |
| 09:39:47 |
75 |
21 |
13475 |
买入 |
| 09:39:50 |
75 |
46 |
13521 |
卖出 |
| 09:39:53 |
75.05 |
27 |
13548 |
买入 |
| 09:39:56 |
75.05 |
61 |
13609 |
卖出 |
| 09:39:59 |
75.01 |
91 |
13700 |
卖出 |
| 09:40:02 |
75.05 |
27 |
13727 |
买入 |
| 09:40:05 |
75 |
67 |
13794 |
卖出 |
| 09:40:08 |
75.01 |
48 |
13842 |
买入 |
| 09:40:11 |
74.94 |
21 |
13863 |
卖出 |
| 09:40:14 |
74.89 |
53 |
13916 |
卖出 |
| 09:40:17 |
74.9 |
16 |
13932 |
买入 |
| 09:40:20 |
74.9 |
13 |
13945 |
买入 |
| 09:40:23 |
74.9 |
44 |
13989 |
买入 |
| 09:40:26 |
74.94 |
128 |
14117 |
买入 |
| 09:40:29 |
74.9 |
33 |
14150 |
买入 |
| 09:40:32 |
75 |
45 |
14195 |
买入 |
| 09:40:35 |
75 |
15 |
14210 |
买入 |
| 09:40:38 |
75 |
29 |
14239 |
买入 |
| 09:40:41 |
75 |
30 |
14269 |
卖出 |
| 09:40:44 |
75 |
23 |
14292 |
买入 |
| 09:40:47 |
74.9 |
11 |
14303 |
卖出 |
| 09:40:50 |
74.9 |
33 |
14336 |
卖出 |
| 09:40:53 |
74.89 |
165 |
14501 |
卖出 |
| 09:40:56 |
74.89 |
61 |
14562 |
买入 |
| 09:40:59 |
74.89 |
52 |
14614 |
买入 |
| 09:41:02 |
74.9 |
183 |
14797 |
买入 |
| 09:41:05 |
74.87 |
108 |
14905 |
卖出 |
| 09:41:08 |
74.86 |
26 |
14931 |
卖出 |
| 09:41:11 |
74.82 |
38 |
14969 |
卖出 |
| 09:41:14 |
74.76 |
10 |
14979 |
卖出 |
| 09:41:17 |
74.82 |
18 |
14997 |
买入 |