东山精密[002384]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
26.62 |
428 |
428 |
集合竞价 |
| 09:15:09 |
26.62 |
879 |
879 |
集合竞价 |
| 09:15:18 |
26.62 |
899 |
899 |
集合竞价 |
| 09:15:27 |
26.62 |
910 |
910 |
集合竞价 |
| 09:15:36 |
26.62 |
1022 |
1022 |
集合竞价 |
| 09:15:45 |
26.62 |
1080 |
1080 |
集合竞价 |
| 09:15:54 |
26.62 |
1143 |
1143 |
集合竞价 |
| 09:16:03 |
26.62 |
1190 |
1190 |
集合竞价 |
| 09:16:12 |
26.62 |
1179 |
1179 |
集合竞价 |
| 09:16:21 |
26.62 |
1180 |
1180 |
集合竞价 |
| 09:16:30 |
26.62 |
1239 |
1239 |
集合竞价 |
| 09:16:39 |
26.62 |
1046 |
1046 |
集合竞价 |
| 09:16:48 |
24.22 |
62 |
62 |
集合竞价 |
| 09:16:57 |
24.22 |
62 |
62 |
集合竞价 |
| 09:17:06 |
24.22 |
38 |
38 |
集合竞价 |
| 09:17:15 |
24.22 |
38 |
38 |
集合竞价 |
| 09:17:24 |
24.69 |
111 |
111 |
集合竞价 |
| 09:17:33 |
24.69 |
115 |
115 |
集合竞价 |
| 09:17:42 |
24.69 |
115 |
115 |
集合竞价 |
| 09:18:09 |
24.69 |
119 |
119 |
集合竞价 |
| 09:18:18 |
24.69 |
120 |
120 |
集合竞价 |
| 09:18:27 |
24.69 |
120 |
120 |
集合竞价 |
| 09:18:36 |
24.69 |
119 |
119 |
集合竞价 |
| 09:18:54 |
24.79 |
215 |
215 |
集合竞价 |
| 09:19:03 |
24.79 |
216 |
216 |
集合竞价 |
| 09:19:12 |
24.79 |
218 |
218 |
集合竞价 |
| 09:19:30 |
24.79 |
218 |
218 |
集合竞价 |
| 09:19:39 |
24.79 |
219 |
219 |
集合竞价 |
| 09:19:48 |
24.79 |
219 |
219 |
集合竞价 |
| 09:19:57 |
24.8 |
227 |
227 |
集合竞价 |
| 09:20:09 |
24.77 |
235 |
235 |
集合竞价 |
| 09:20:27 |
24.77 |
269 |
269 |
集合竞价 |
| 09:20:36 |
24.77 |
270 |
270 |
集合竞价 |
| 09:20:45 |
24.77 |
271 |
271 |
集合竞价 |
| 09:21:03 |
24.77 |
271 |
271 |
集合竞价 |
| 09:21:12 |
24.77 |
289 |
289 |
集合竞价 |
| 09:21:21 |
24.77 |
301 |
301 |
集合竞价 |
| 09:21:30 |
24.77 |
305 |
305 |
集合竞价 |
| 09:21:39 |
24.77 |
328 |
328 |
集合竞价 |
| 09:21:48 |
24.77 |
339 |
339 |
集合竞价 |
| 09:21:57 |
24.77 |
352 |
352 |
集合竞价 |
| 09:22:06 |
24.77 |
389 |
389 |
集合竞价 |
| 09:22:15 |
24.77 |
401 |
401 |
集合竞价 |
| 09:22:24 |
24.77 |
405 |
405 |
集合竞价 |
| 09:22:33 |
24.77 |
406 |
406 |
集合竞价 |
| 09:22:42 |
24.77 |
422 |
422 |
集合竞价 |
| 09:22:51 |
24.77 |
431 |
431 |
集合竞价 |
| 09:23:00 |
24.77 |
432 |
432 |
集合竞价 |
| 09:23:09 |
24.77 |
441 |
441 |
集合竞价 |
| 09:23:18 |
24.77 |
441 |
441 |
集合竞价 |
| 09:23:27 |
24.77 |
441 |
441 |
集合竞价 |
| 09:23:36 |
24.77 |
443 |
443 |
集合竞价 |
| 09:23:45 |
24.77 |
443 |
443 |
集合竞价 |
| 09:23:54 |
24.77 |
446 |
446 |
集合竞价 |
| 09:24:03 |
24.77 |
448 |
448 |
集合竞价 |
| 09:24:12 |
24.77 |
471 |
471 |
集合竞价 |
| 09:24:21 |
24.77 |
492 |
492 |
集合竞价 |
| 09:24:30 |
24.77 |
497 |
497 |
集合竞价 |
| 09:24:39 |
24.75 |
497 |
497 |
集合竞价 |
| 09:24:48 |
24.73 |
497 |
497 |
集合竞价 |
| 09:24:57 |
24.36 |
636 |
636 |
集合竞价 |
| 09:25:00 |
24.43 |
674 |
1310 |
买入 |
| 09:30:00 |
24.2 |
204 |
1514 |
卖出 |
| 09:30:03 |
24.24 |
371 |
1885 |
买入 |
| 09:30:06 |
24.24 |
190 |
2075 |
卖出 |
| 09:30:09 |
24.2 |
85 |
2160 |
卖出 |
| 09:30:12 |
24.2 |
303 |
2463 |
买入 |
| 09:30:15 |
24.24 |
336 |
2799 |
买入 |
| 09:30:18 |
24.33 |
78 |
2877 |
买入 |
| 09:30:21 |
24.24 |
134 |
3011 |
卖出 |
| 09:30:24 |
24.27 |
105 |
3116 |
买入 |
| 09:30:27 |
24.33 |
50 |
3166 |
买入 |
| 09:30:30 |
24.35 |
41 |
3207 |
买入 |
| 09:30:33 |
24.35 |
96 |
3303 |
买入 |
| 09:30:36 |
24.35 |
75 |
3378 |
买入 |
| 09:30:39 |
24.38 |
32 |
3410 |
买入 |
| 09:30:42 |
24.43 |
126 |
3536 |
买入 |
| 09:30:45 |
24.47 |
280 |
3816 |
买入 |
| 09:30:48 |
24.55 |
62 |
3878 |
买入 |
| 09:30:51 |
24.51 |
174 |
4052 |
买入 |
| 09:30:54 |
24.49 |
163 |
4215 |
卖出 |
| 09:30:57 |
24.48 |
104 |
4319 |
卖出 |
| 09:31:00 |
24.49 |
230 |
4549 |
买入 |
| 09:31:03 |
24.5 |
64 |
4613 |
买入 |
| 09:31:06 |
24.57 |
41 |
4654 |
买入 |
| 09:31:09 |
24.6 |
86 |
4740 |
买入 |
| 09:31:12 |
24.62 |
150 |
4890 |
买入 |
| 09:31:15 |
24.62 |
104 |
4994 |
卖出 |
| 09:31:18 |
24.62 |
119 |
5113 |
卖出 |
| 09:31:21 |
24.6 |
78 |
5191 |
卖出 |
| 09:31:24 |
24.6 |
34 |
5225 |
买入 |
| 09:31:27 |
24.59 |
83 |
5308 |
卖出 |
| 09:31:30 |
24.59 |
58 |
5366 |
卖出 |
| 09:31:33 |
24.55 |
79 |
5445 |
卖出 |
| 09:31:36 |
24.55 |
94 |
5539 |
买入 |
| 09:31:39 |
24.51 |
114 |
5653 |
卖出 |
| 09:31:42 |
24.53 |
75 |
5728 |
买入 |
| 09:31:45 |
24.49 |
56 |
5784 |
卖出 |
| 09:31:48 |
24.51 |
87 |
5871 |
买入 |
| 09:31:51 |
24.5 |
153 |
6024 |
卖出 |
| 09:31:54 |
24.54 |
41 |
6065 |
买入 |
| 09:31:57 |
24.43 |
378 |
6443 |
卖出 |
| 09:32:00 |
24.47 |
218 |
6661 |
买入 |
| 09:32:03 |
24.44 |
75 |
6736 |
卖出 |
| 09:32:06 |
24.5 |
79 |
6815 |
买入 |
| 09:32:09 |
24.5 |
69 |
6884 |
买入 |
| 09:32:12 |
24.5 |
32 |
6916 |
买入 |
| 09:32:15 |
24.51 |
97 |
7013 |
买入 |
| 09:32:18 |
24.5 |
32 |
7045 |
卖出 |
| 09:32:21 |
24.52 |
13 |
7058 |
买入 |
| 09:32:24 |
24.49 |
249 |
7307 |
卖出 |
| 09:32:27 |
24.47 |
77 |
7384 |
卖出 |
| 09:32:30 |
24.44 |
51 |
7435 |
卖出 |
| 09:32:33 |
24.4 |
121 |
7556 |
卖出 |
| 09:32:36 |
24.4 |
50 |
7606 |
买入 |
| 09:32:39 |
24.4 |
74 |
7680 |
买入 |
| 09:32:42 |
24.46 |
98 |
7778 |
买入 |
| 09:32:45 |
24.42 |
46 |
7824 |
卖出 |
| 09:32:48 |
24.39 |
93 |
7917 |
卖出 |
| 09:32:51 |
24.37 |
90 |
8007 |
卖出 |
| 09:32:54 |
24.35 |
122 |
8129 |
卖出 |
| 09:32:57 |
24.33 |
34 |
8163 |
卖出 |
| 09:33:00 |
24.3 |
11 |
8174 |
卖出 |
| 09:33:03 |
24.29 |
56 |
8230 |
卖出 |
| 09:33:06 |
24.24 |
33 |
8263 |
卖出 |
| 09:33:09 |
24.3 |
103 |
8366 |
买入 |
| 09:33:12 |
24.32 |
26 |
8392 |
买入 |
| 09:33:15 |
24.31 |
6 |
8398 |
卖出 |
| 09:33:18 |
24.35 |
431 |
8829 |
买入 |
| 09:33:21 |
24.4 |
56 |
8885 |
买入 |
| 09:33:24 |
24.35 |
93 |
8978 |
卖出 |
| 09:33:27 |
24.36 |
31 |
9009 |
卖出 |
| 09:33:30 |
24.36 |
73 |
9082 |
卖出 |
| 09:33:33 |
24.36 |
42 |
9124 |
卖出 |
| 09:33:36 |
24.38 |
7 |
9131 |
买入 |
| 09:33:39 |
24.39 |
14 |
9145 |
买入 |
| 09:33:42 |
24.36 |
1 |
9146 |
卖出 |
| 09:33:45 |
24.37 |
48 |
9194 |
买入 |
| 09:33:48 |
24.36 |
33 |
9227 |
卖出 |
| 09:33:51 |
24.4 |
43 |
9270 |
买入 |
| 09:33:54 |
24.39 |
90 |
9360 |
卖出 |
| 09:33:57 |
24.35 |
207 |
9567 |
卖出 |
| 09:34:00 |
24.36 |
187 |
9754 |
买入 |
| 09:34:03 |
24.39 |
31 |
9785 |
买入 |
| 09:34:06 |
24.4 |
38 |
9823 |
买入 |
| 09:34:09 |
24.41 |
31 |
9854 |
买入 |
| 09:34:12 |
24.45 |
11 |
9865 |
买入 |
| 09:34:15 |
24.45 |
56 |
9921 |
卖出 |
| 09:34:18 |
24.45 |
30 |
9951 |
买入 |
| 09:34:21 |
24.45 |
213 |
10164 |
买入 |
| 09:34:24 |
24.47 |
25 |
10189 |
买入 |
| 09:34:27 |
24.45 |
48 |
10237 |
卖出 |
| 09:34:30 |
24.47 |
55 |
10292 |
买入 |
| 09:34:33 |
24.46 |
39 |
10331 |
卖出 |
| 09:34:36 |
24.45 |
75 |
10406 |
卖出 |
| 09:34:39 |
24.46 |
31 |
10437 |
买入 |
| 09:34:42 |
24.44 |
17 |
10454 |
卖出 |
| 09:34:45 |
24.45 |
63 |
10517 |
买入 |
| 09:34:48 |
24.42 |
270 |
10787 |
卖出 |
| 09:34:51 |
24.4 |
93 |
10880 |
卖出 |
| 09:34:54 |
24.4 |
60 |
10940 |
卖出 |
| 09:34:57 |
24.47 |
157 |
11097 |
买入 |
| 09:35:00 |
24.5 |
106 |
11203 |
买入 |
| 09:35:03 |
24.49 |
12 |
11215 |
卖出 |
| 09:35:06 |
24.5 |
252 |
11467 |
买入 |
| 09:35:09 |
24.54 |
48 |
11515 |
买入 |
| 09:35:12 |
24.54 |
17 |
11532 |
买入 |
| 09:35:15 |
24.55 |
57 |
11589 |
买入 |
| 09:35:18 |
24.55 |
527 |
12116 |
买入 |
| 09:35:21 |
24.55 |
480 |
12596 |
卖出 |
| 09:35:24 |
24.51 |
198 |
12794 |
卖出 |
| 09:35:27 |
24.52 |
67 |
12861 |
买入 |
| 09:35:30 |
24.51 |
2 |
12863 |
卖出 |
| 09:35:33 |
24.56 |
320 |
13183 |
买入 |
| 09:35:36 |
24.59 |
247 |
13430 |
买入 |
| 09:35:39 |
24.59 |
23 |
13453 |
买入 |
| 09:35:42 |
24.55 |
74 |
13527 |
卖出 |
| 09:35:45 |
24.6 |
56 |
13583 |
卖出 |
| 09:35:48 |
24.63 |
34 |
13617 |
买入 |
| 09:35:51 |
24.61 |
9 |
13626 |
卖出 |
| 09:35:54 |
24.62 |
86 |
13712 |
买入 |
| 09:35:57 |
24.65 |
83 |
13795 |
买入 |
| 09:36:00 |
24.65 |
42 |
13837 |
买入 |
| 09:36:03 |
24.63 |
85 |
13922 |
买入 |
| 09:36:06 |
24.63 |
9 |
13931 |
买入 |
| 09:36:09 |
24.62 |
56 |
13987 |
卖出 |
| 09:36:12 |
24.62 |
31 |
14018 |
卖出 |
| 09:36:15 |
24.6 |
346 |
14364 |
卖出 |
| 09:36:18 |
24.56 |
122 |
14486 |
卖出 |
| 09:36:21 |
24.55 |
65 |
14551 |
卖出 |
| 09:36:24 |
24.58 |
17 |
14568 |
卖出 |
| 09:36:27 |
24.58 |
24 |
14592 |
卖出 |
| 09:36:30 |
24.59 |
93 |
14685 |
卖出 |
| 09:36:33 |
24.6 |
45 |
14730 |
买入 |
| 09:36:36 |
24.6 |
23 |
14753 |
买入 |
| 09:36:39 |
24.6 |
226 |
14979 |
买入 |
| 09:36:42 |
24.58 |
41 |
15020 |
卖出 |
| 09:36:45 |
24.6 |
50 |
15070 |
买入 |
| 09:36:48 |
24.59 |
11 |
15081 |
卖出 |
| 09:36:51 |
24.6 |
15 |
15096 |
买入 |
| 09:36:54 |
24.56 |
27 |
15123 |
卖出 |
| 09:36:57 |
24.59 |
2 |
15125 |
买入 |
| 09:37:00 |
24.61 |
33 |
15158 |
买入 |
| 09:37:03 |
24.63 |
56 |
15214 |
买入 |
| 09:37:06 |
24.64 |
151 |
15365 |
买入 |
| 09:37:09 |
24.66 |
218 |
15583 |
买入 |
| 09:37:12 |
24.66 |
98 |
15681 |
卖出 |
| 09:37:15 |
24.66 |
3 |
15684 |
卖出 |
| 09:37:18 |
24.67 |
160 |
15844 |
卖出 |
| 09:37:21 |
24.66 |
32 |
15876 |
卖出 |
| 09:37:24 |
24.67 |
62 |
15938 |
买入 |
| 09:37:27 |
24.66 |
18 |
15956 |
卖出 |
| 09:37:30 |
24.65 |
38 |
15994 |
卖出 |
| 09:37:33 |
24.67 |
39 |
16033 |
买入 |
| 09:37:36 |
24.65 |
266 |
16299 |
卖出 |
| 09:37:39 |
24.64 |
210 |
16509 |
卖出 |
| 09:37:42 |
24.64 |
76 |
16585 |
买入 |
| 09:37:45 |
24.65 |
122 |
16707 |
买入 |
| 09:37:48 |
24.64 |
13 |
16720 |
卖出 |
| 09:37:51 |
24.64 |
37 |
16757 |
卖出 |
| 09:37:54 |
24.66 |
10 |
16767 |
买入 |
| 09:37:57 |
24.66 |
38 |
16805 |
买入 |
| 09:38:00 |
24.66 |
2 |
16807 |
卖出 |
| 09:38:03 |
24.66 |
24 |
16831 |
卖出 |
| 09:38:06 |
24.63 |
76 |
16907 |
卖出 |
| 09:38:09 |
24.66 |
99 |
17006 |
卖出 |
| 09:38:12 |
24.6 |
298 |
17304 |
卖出 |
| 09:38:15 |
24.66 |
83 |
17387 |
买入 |
| 09:38:18 |
24.67 |
35 |
17422 |
买入 |
| 09:38:21 |
24.67 |
268 |
17690 |
买入 |
| 09:38:24 |
24.61 |
71 |
17761 |
卖出 |
| 09:38:27 |
24.63 |
6 |
17767 |
买入 |
| 09:38:30 |
24.65 |
98 |
17865 |
买入 |
| 09:38:33 |
24.65 |
11 |
17876 |
卖出 |
| 09:38:36 |
24.68 |
120 |
17996 |
买入 |
| 09:38:39 |
24.67 |
22 |
18018 |
卖出 |
| 09:38:42 |
24.67 |
9 |
18027 |
卖出 |
| 09:38:45 |
24.69 |
127 |
18154 |
买入 |
| 09:38:48 |
24.69 |
117 |
18271 |
买入 |
| 09:38:51 |
24.69 |
12 |
18283 |
卖出 |
| 09:38:54 |
24.7 |
72 |
18355 |
买入 |
| 09:38:57 |
24.72 |
15 |
18370 |
买入 |
| 09:39:00 |
24.75 |
75 |
18445 |
买入 |
| 09:39:03 |
24.77 |
197 |
18642 |
买入 |
| 09:39:06 |
24.76 |
95 |
18737 |
卖出 |
| 09:39:09 |
24.77 |
142 |
18879 |
买入 |
| 09:39:12 |
24.77 |
127 |
19006 |
买入 |
| 09:39:15 |
24.76 |
252 |
19258 |
买入 |
| 09:39:18 |
24.77 |
81 |
19339 |
买入 |
| 09:39:21 |
24.76 |
19 |
19358 |
卖出 |
| 09:39:24 |
24.78 |
165 |
19523 |
买入 |
| 09:39:27 |
24.78 |
64 |
19587 |
买入 |
| 09:39:30 |
24.77 |
9 |
19596 |
卖出 |
| 09:39:33 |
24.77 |
16 |
19612 |
卖出 |
| 09:39:36 |
24.78 |
79 |
19691 |
买入 |
| 09:39:39 |
24.78 |
40 |
19731 |
买入 |
| 09:39:42 |
24.78 |
116 |
19847 |
卖出 |
| 09:39:45 |
24.78 |
65 |
19912 |
卖出 |
| 09:39:48 |
24.78 |
60 |
19972 |
买入 |
| 09:39:51 |
24.76 |
46 |
20018 |
卖出 |
| 09:39:54 |
24.79 |
391 |
20409 |
买入 |
| 09:39:57 |
24.77 |
191 |
20600 |
卖出 |
| 09:40:00 |
24.78 |
18 |
20618 |
卖出 |
| 09:40:03 |
24.73 |
219 |
20837 |
卖出 |
| 09:40:06 |
24.69 |
110 |
20947 |
卖出 |
| 09:40:09 |
24.65 |
297 |
21244 |
卖出 |
| 09:40:12 |
24.71 |
199 |
21443 |
买入 |
| 09:40:15 |
24.7 |
50 |
21493 |
卖出 |
| 09:40:18 |
24.75 |
86 |
21579 |
买入 |
| 09:40:21 |
24.79 |
102 |
21681 |
买入 |
| 09:40:24 |
24.73 |
69 |
21750 |
卖出 |
| 09:40:27 |
24.75 |
25 |
21775 |
买入 |
| 09:40:30 |
24.74 |
198 |
21973 |
卖出 |
| 09:40:33 |
24.71 |
55 |
22028 |
卖出 |
| 09:40:36 |
24.72 |
157 |
22185 |
卖出 |
| 09:40:39 |
24.74 |
57 |
22242 |
买入 |
| 09:40:42 |
24.72 |
64 |
22306 |
卖出 |
| 09:40:45 |
24.7 |
62 |
22368 |
卖出 |
| 09:40:48 |
24.69 |
321 |
22689 |
卖出 |
| 09:40:51 |
24.61 |
42 |
22731 |
卖出 |
| 09:40:54 |
24.59 |
36 |
22767 |
卖出 |
| 09:40:57 |
24.61 |
26 |
22793 |
卖出 |
| 09:41:00 |
24.66 |
154 |
22947 |
买入 |
| 09:41:03 |
24.67 |
73 |
23020 |
买入 |
| 09:41:06 |
24.61 |
10 |
23030 |
卖出 |
| 09:41:09 |
24.64 |
37 |
23067 |
买入 |
| 09:41:12 |
24.64 |
6 |
23073 |
买入 |
| 09:41:15 |
24.64 |
8 |
23081 |
卖出 |
| 09:41:18 |
24.66 |
59 |
23140 |
买入 |
| 09:41:21 |
24.69 |
47 |
23187 |
买入 |
| 09:41:24 |
24.67 |
45 |
23232 |
卖出 |
| 09:41:27 |
24.71 |
21 |
23253 |
买入 |
| 09:41:30 |
24.75 |
142 |
23395 |
买入 |
| 09:41:33 |
24.72 |
46 |
23441 |
卖出 |
| 09:41:36 |
24.73 |
115 |
23556 |
买入 |
| 09:41:39 |
24.71 |
77 |
23633 |
买入 |
| 09:41:42 |
24.74 |
37 |
23670 |
买入 |
| 09:41:45 |
24.73 |
30 |
23700 |
卖出 |
| 09:41:48 |
24.75 |
27 |
23727 |
买入 |
| 09:41:51 |
24.75 |
23 |
23750 |
买入 |