电声股份[300805]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:24 |
5.7 |
41 |
41 |
集合竞价 |
| 09:17:00 |
5.43 |
52 |
52 |
集合竞价 |
| 09:17:18 |
5.43 |
59 |
59 |
集合竞价 |
| 09:17:27 |
5.7 |
41 |
41 |
集合竞价 |
| 09:17:54 |
5.7 |
51 |
51 |
集合竞价 |
| 09:18:03 |
5.7 |
87 |
87 |
集合竞价 |
| 09:18:12 |
5.7 |
94 |
94 |
集合竞价 |
| 09:18:30 |
5.7 |
92 |
92 |
集合竞价 |
| 09:18:48 |
5.7 |
97 |
97 |
集合竞价 |
| 09:18:57 |
6.79 |
0 |
0 |
集合竞价 |
| 09:21:24 |
6.99 |
55 |
55 |
集合竞价 |
| 09:22:45 |
6.99 |
55 |
55 |
集合竞价 |
| 09:24:15 |
6.99 |
55 |
55 |
集合竞价 |
| 09:24:24 |
6.99 |
55 |
55 |
集合竞价 |
| 09:24:33 |
6.99 |
83 |
83 |
集合竞价 |
| 09:24:42 |
6.99 |
83 |
83 |
集合竞价 |
| 09:24:51 |
6.99 |
83 |
83 |
集合竞价 |
| 09:25:00 |
6.9 |
85 |
85 |
集合竞价 |
| 09:25:03 |
6.88 |
85 |
170 |
买入 |
| 09:30:03 |
6.8 |
101 |
271 |
卖出 |
| 09:30:06 |
6.88 |
45 |
316 |
买入 |
| 09:30:09 |
6.8 |
54 |
370 |
买入 |
| 09:30:12 |
6.81 |
3 |
373 |
买入 |
| 09:30:15 |
6.8 |
71 |
444 |
卖出 |
| 09:30:18 |
6.81 |
10 |
454 |
卖出 |
| 09:30:21 |
6.81 |
5 |
459 |
卖出 |
| 09:30:24 |
6.81 |
6 |
465 |
卖出 |
| 09:30:27 |
6.81 |
37 |
502 |
买入 |
| 09:30:30 |
6.82 |
2 |
504 |
卖出 |
| 09:30:33 |
6.84 |
7 |
511 |
买入 |
| 09:30:36 |
6.83 |
3 |
514 |
卖出 |
| 09:30:39 |
6.82 |
22 |
536 |
卖出 |
| 09:30:42 |
6.82 |
14 |
550 |
卖出 |
| 09:30:45 |
6.83 |
20 |
570 |
买入 |
| 09:30:51 |
6.83 |
66 |
636 |
卖出 |
| 09:30:57 |
6.84 |
1 |
637 |
买入 |
| 09:31:03 |
6.85 |
3 |
640 |
买入 |
| 09:31:06 |
6.86 |
11 |
651 |
买入 |
| 09:31:09 |
6.85 |
3 |
654 |
卖出 |
| 09:31:12 |
6.86 |
51 |
705 |
买入 |
| 09:31:15 |
6.86 |
90 |
795 |
买入 |
| 09:31:18 |
6.85 |
2 |
797 |
卖出 |
| 09:31:21 |
6.87 |
4 |
801 |
买入 |
| 09:31:24 |
6.87 |
7 |
808 |
买入 |
| 09:31:30 |
6.85 |
1 |
809 |
卖出 |
| 09:31:33 |
6.86 |
8 |
817 |
买入 |
| 09:31:48 |
6.85 |
5 |
822 |
买入 |
| 09:31:51 |
6.83 |
7 |
829 |
卖出 |
| 09:31:54 |
6.83 |
23 |
852 |
买入 |
| 09:32:03 |
6.84 |
13 |
865 |
买入 |
| 09:32:06 |
6.85 |
24 |
889 |
买入 |
| 09:32:09 |
6.82 |
120 |
1009 |
卖出 |
| 09:32:12 |
6.85 |
16 |
1025 |
买入 |
| 09:32:15 |
6.86 |
25 |
1050 |
卖出 |
| 09:32:18 |
6.87 |
5 |
1055 |
买入 |
| 09:32:24 |
6.86 |
12 |
1067 |
卖出 |
| 09:32:27 |
6.86 |
4 |
1071 |
买入 |
| 09:32:33 |
6.86 |
3 |
1074 |
买入 |
| 09:32:42 |
6.86 |
2 |
1076 |
买入 |
| 09:32:51 |
6.86 |
3 |
1079 |
买入 |
| 09:32:57 |
6.85 |
14 |
1093 |
卖出 |
| 09:33:00 |
6.84 |
5 |
1098 |
买入 |
| 09:33:03 |
6.84 |
25 |
1123 |
买入 |
| 09:33:06 |
6.84 |
25 |
1148 |
买入 |
| 09:33:09 |
6.84 |
11 |
1159 |
卖出 |
| 09:33:15 |
6.85 |
7 |
1166 |
买入 |
| 09:33:18 |
6.82 |
9 |
1175 |
卖出 |
| 09:33:21 |
6.85 |
27 |
1202 |
买入 |
| 09:33:27 |
6.85 |
4 |
1206 |
卖出 |
| 09:33:30 |
6.85 |
14 |
1220 |
卖出 |
| 09:33:33 |
6.85 |
4 |
1224 |
买入 |
| 09:33:36 |
6.85 |
4 |
1228 |
买入 |
| 09:33:39 |
6.85 |
18 |
1246 |
买入 |
| 09:33:48 |
6.84 |
5 |
1251 |
买入 |
| 09:34:03 |
6.84 |
11 |
1262 |
买入 |
| 09:34:06 |
6.83 |
6 |
1268 |
卖出 |
| 09:34:12 |
6.84 |
1 |
1269 |
买入 |
| 09:34:21 |
6.84 |
1 |
1270 |
买入 |
| 09:34:27 |
6.86 |
4 |
1274 |
买入 |
| 09:34:33 |
6.86 |
3 |
1277 |
买入 |
| 09:34:36 |
6.83 |
8 |
1285 |
卖出 |
| 09:34:45 |
6.84 |
3 |
1288 |
卖出 |
| 09:34:48 |
6.84 |
1 |
1289 |
卖出 |
| 09:34:51 |
6.84 |
27 |
1316 |
卖出 |
| 09:34:57 |
6.84 |
10 |
1326 |
买入 |
| 09:35:00 |
6.84 |
2 |
1328 |
买入 |
| 09:35:03 |
6.85 |
12 |
1340 |
买入 |
| 09:35:06 |
6.85 |
1 |
1341 |
买入 |
| 09:35:09 |
6.85 |
2 |
1343 |
买入 |
| 09:35:12 |
6.85 |
6 |
1349 |
买入 |
| 09:35:15 |
6.86 |
5 |
1354 |
买入 |
| 09:35:18 |
6.86 |
7 |
1361 |
买入 |
| 09:35:33 |
6.85 |
13 |
1374 |
卖出 |
| 09:35:42 |
6.86 |
25 |
1399 |
买入 |
| 09:35:48 |
6.87 |
60 |
1459 |
买入 |
| 09:35:54 |
6.87 |
2 |
1461 |
买入 |
| 09:36:03 |
6.87 |
5 |
1466 |
买入 |
| 09:36:09 |
6.87 |
18 |
1484 |
买入 |
| 09:36:12 |
6.88 |
79 |
1563 |
买入 |
| 09:36:15 |
6.9 |
91 |
1654 |
买入 |
| 09:36:18 |
6.89 |
3 |
1657 |
卖出 |
| 09:36:21 |
6.89 |
24 |
1681 |
卖出 |
| 09:36:24 |
6.88 |
21 |
1702 |
卖出 |
| 09:36:27 |
6.9 |
19 |
1721 |
买入 |
| 09:36:30 |
6.88 |
9 |
1730 |
卖出 |
| 09:36:33 |
6.88 |
7 |
1737 |
卖出 |
| 09:36:36 |
6.87 |
87 |
1824 |
卖出 |
| 09:36:42 |
6.87 |
7 |
1831 |
卖出 |
| 09:36:48 |
6.87 |
3 |
1834 |
买入 |
| 09:37:00 |
6.86 |
4 |
1838 |
卖出 |
| 09:37:03 |
6.87 |
7 |
1845 |
买入 |
| 09:37:06 |
6.86 |
34 |
1879 |
卖出 |
| 09:37:09 |
6.86 |
4 |
1883 |
卖出 |
| 09:37:12 |
6.86 |
3 |
1886 |
卖出 |
| 09:37:15 |
6.87 |
28 |
1914 |
买入 |
| 09:37:21 |
6.88 |
1 |
1915 |
买入 |
| 09:37:24 |
6.88 |
4 |
1919 |
买入 |
| 09:37:30 |
6.88 |
7 |
1926 |
买入 |
| 09:37:33 |
6.89 |
20 |
1946 |
买入 |
| 09:37:36 |
6.89 |
3 |
1949 |
买入 |
| 09:37:39 |
6.89 |
5 |
1954 |
买入 |
| 09:37:42 |
6.88 |
24 |
1978 |
卖出 |
| 09:37:45 |
6.88 |
2 |
1980 |
卖出 |
| 09:37:48 |
6.88 |
30 |
2010 |
卖出 |
| 09:37:54 |
6.87 |
14 |
2024 |
卖出 |
| 09:38:03 |
6.88 |
6 |
2030 |
买入 |
| 09:38:06 |
6.87 |
1 |
2031 |
卖出 |
| 09:38:09 |
6.87 |
4 |
2035 |
卖出 |
| 09:38:15 |
6.89 |
38 |
2073 |
买入 |
| 09:38:18 |
6.89 |
16 |
2089 |
买入 |
| 09:38:24 |
6.89 |
2 |
2091 |
买入 |
| 09:38:27 |
6.89 |
31 |
2122 |
买入 |
| 09:38:30 |
6.89 |
22 |
2144 |
买入 |
| 09:38:33 |
6.89 |
16 |
2160 |
买入 |
| 09:38:42 |
6.88 |
5 |
2165 |
卖出 |
| 09:38:48 |
6.89 |
28 |
2193 |
买入 |
| 09:38:51 |
6.88 |
1 |
2194 |
卖出 |
| 09:38:57 |
6.88 |
4 |
2198 |
卖出 |
| 09:39:00 |
6.89 |
3 |
2201 |
买入 |
| 09:39:03 |
6.88 |
67 |
2268 |
卖出 |
| 09:39:06 |
6.89 |
67 |
2335 |
买入 |
| 09:39:09 |
6.89 |
28 |
2363 |
买入 |
| 09:39:12 |
6.9 |
6 |
2369 |
买入 |
| 09:39:15 |
6.89 |
5 |
2374 |
卖出 |
| 09:39:18 |
6.89 |
2 |
2376 |
卖出 |
| 09:39:21 |
6.88 |
95 |
2471 |
卖出 |
| 09:39:24 |
6.88 |
21 |
2492 |
买入 |
| 09:39:27 |
6.88 |
33 |
2525 |
买入 |
| 09:39:30 |
6.88 |
8 |
2533 |
卖出 |
| 09:39:33 |
6.89 |
52 |
2585 |
买入 |
| 09:39:39 |
6.89 |
18 |
2603 |
买入 |
| 09:39:45 |
6.89 |
43 |
2646 |
买入 |
| 09:39:48 |
6.88 |
39 |
2685 |
卖出 |
| 09:39:51 |
6.89 |
119 |
2804 |
买入 |
| 09:39:54 |
6.87 |
60 |
2864 |
卖出 |
| 09:40:00 |
6.87 |
7 |
2871 |
卖出 |
| 09:40:03 |
6.88 |
5 |
2876 |
买入 |
| 09:40:09 |
6.85 |
10 |
2886 |
卖出 |
| 09:40:12 |
6.86 |
47 |
2933 |
买入 |
| 09:40:15 |
6.84 |
14 |
2947 |
卖出 |
| 09:40:18 |
6.85 |
21 |
2968 |
买入 |
| 09:40:21 |
6.85 |
4 |
2972 |
买入 |
| 09:40:24 |
6.87 |
12 |
2984 |
买入 |
| 09:40:27 |
6.89 |
183 |
3167 |
买入 |
| 09:40:30 |
6.91 |
71 |
3238 |
买入 |
| 09:40:33 |
6.92 |
3 |
3241 |
买入 |
| 09:40:36 |
6.92 |
22 |
3263 |
买入 |
| 09:40:39 |
6.93 |
19 |
3282 |
买入 |
| 09:40:42 |
6.93 |
14 |
3296 |
买入 |
| 09:40:45 |
6.92 |
61 |
3357 |
卖出 |
| 09:40:48 |
6.94 |
39 |
3396 |
买入 |
| 09:40:51 |
6.92 |
35 |
3431 |
卖出 |
| 09:40:54 |
6.92 |
1 |
3432 |
买入 |
| 09:40:57 |
6.92 |
57 |
3489 |
买入 |
| 09:41:00 |
6.92 |
8 |
3497 |
买入 |
| 09:41:03 |
6.92 |
4 |
3501 |
买入 |
| 09:41:06 |
6.92 |
2 |
3503 |
买入 |
| 09:41:12 |
6.92 |
60 |
3563 |
买入 |
| 09:41:15 |
6.91 |
20 |
3583 |
卖出 |
| 09:41:18 |
6.92 |
3 |
3586 |
买入 |
| 09:41:21 |
6.92 |
3 |
3589 |
买入 |
| 09:41:27 |
6.88 |
92 |
3681 |
卖出 |
| 09:41:30 |
6.91 |
11 |
3692 |
买入 |
| 09:41:33 |
6.88 |
73 |
3765 |
卖出 |
| 09:41:36 |
6.89 |
3 |
3768 |
卖出 |
| 09:41:42 |
6.88 |
36 |
3804 |
卖出 |
| 09:41:45 |
6.89 |
1 |
3805 |
卖出 |
| 09:41:51 |
6.89 |
2 |
3807 |
卖出 |
| 09:41:54 |
6.89 |
3 |
3810 |
卖出 |
| 09:42:03 |
6.9 |
9 |
3819 |
买入 |
| 09:42:06 |
6.89 |
7 |
3826 |
卖出 |
| 09:42:12 |
6.89 |
26 |
3852 |
卖出 |
| 09:42:15 |
6.9 |
5 |
3857 |
买入 |
| 09:42:18 |
6.9 |
3 |
3860 |
买入 |
| 09:42:24 |
6.9 |
19 |
3879 |
买入 |
| 09:42:30 |
6.9 |
3 |
3882 |
买入 |
| 09:42:33 |
6.9 |
2 |
3884 |
买入 |
| 09:42:36 |
6.89 |
18 |
3902 |
卖出 |
| 09:42:39 |
6.88 |
23 |
3925 |
卖出 |
| 09:42:42 |
6.88 |
797 |
4722 |
卖出 |
| 09:42:45 |
6.86 |
22 |
4744 |
卖出 |
| 09:42:48 |
6.88 |
25 |
4769 |
买入 |
| 09:42:54 |
6.84 |
2 |
4771 |
卖出 |
| 09:43:03 |
6.86 |
1 |
4772 |
买入 |
| 09:43:06 |
6.86 |
29 |
4801 |
买入 |
| 09:43:18 |
6.85 |
2 |
4803 |
卖出 |
| 09:43:21 |
6.87 |
3 |
4806 |
买入 |
| 09:43:24 |
6.88 |
3 |
4809 |
买入 |
| 09:43:27 |
6.87 |
6 |
4815 |
卖出 |
| 09:43:30 |
6.88 |
24 |
4839 |
买入 |
| 09:43:33 |
6.87 |
17 |
4856 |
卖出 |
| 09:43:36 |
6.85 |
12 |
4868 |
卖出 |
| 09:43:39 |
6.86 |
5 |
4873 |
买入 |
| 09:43:42 |
6.85 |
6 |
4879 |
卖出 |
| 09:43:45 |
6.84 |
4 |
4883 |
卖出 |
| 09:43:48 |
6.85 |
17 |
4900 |
买入 |
| 09:43:51 |
6.84 |
21 |
4921 |
卖出 |
| 09:43:57 |
6.85 |
18 |
4939 |
买入 |
| 09:44:00 |
6.85 |
12 |
4951 |
卖出 |
| 09:44:03 |
6.86 |
32 |
4983 |
买入 |
| 09:44:06 |
6.85 |
9 |
4992 |
卖出 |
| 09:44:09 |
6.85 |
12 |
5004 |
卖出 |
| 09:44:12 |
6.85 |
27 |
5031 |
买入 |
| 09:44:15 |
6.86 |
4 |
5035 |
买入 |
| 09:44:18 |
6.85 |
4 |
5039 |
卖出 |
| 09:44:24 |
6.85 |
16 |
5055 |
卖出 |
| 09:44:27 |
6.86 |
69 |
5124 |
买入 |
| 09:44:30 |
6.87 |
69 |
5193 |
买入 |
| 09:44:33 |
6.88 |
44 |
5237 |
买入 |
| 09:44:36 |
6.88 |
6 |
5243 |
买入 |
| 09:44:51 |
6.88 |
7 |
5250 |
买入 |
| 09:44:57 |
6.88 |
6 |
5256 |
买入 |
| 09:45:00 |
6.88 |
1 |
5257 |
买入 |
| 09:45:03 |
6.88 |
1 |
5258 |
买入 |
| 09:45:09 |
6.87 |
169 |
5427 |
卖出 |
| 09:45:12 |
6.87 |
95 |
5522 |
卖出 |
| 09:45:15 |
6.87 |
31 |
5553 |
卖出 |
| 09:45:18 |
6.87 |
13 |
5566 |
卖出 |
| 09:45:21 |
6.88 |
22 |
5588 |
买入 |
| 09:45:24 |
6.87 |
1 |
5589 |
卖出 |
| 09:45:27 |
6.88 |
15 |
5604 |
买入 |
| 09:45:30 |
6.88 |
1 |
5605 |
买入 |
| 09:45:33 |
6.88 |
2 |
5607 |
买入 |
| 09:45:36 |
6.88 |
2 |
5609 |
买入 |
| 09:45:42 |
6.88 |
1 |
5610 |
买入 |
| 09:45:45 |
6.87 |
18 |
5628 |
卖出 |
| 09:45:51 |
6.88 |
7 |
5635 |
买入 |
| 09:46:00 |
6.88 |
1 |
5636 |
买入 |
| 09:46:03 |
6.88 |
14 |
5650 |
买入 |
| 09:46:06 |
6.88 |
2 |
5652 |
买入 |
| 09:46:12 |
6.88 |
1 |
5653 |
买入 |
| 09:46:15 |
6.87 |
2 |
5655 |
卖出 |
| 09:46:18 |
6.88 |
2 |
5657 |
买入 |
| 09:46:21 |
6.88 |
1 |
5658 |
买入 |
| 09:46:24 |
6.87 |
2 |
5660 |
卖出 |
| 09:46:30 |
6.88 |
3 |
5663 |
买入 |
| 09:46:33 |
6.88 |
2 |
5665 |
买入 |
| 09:46:42 |
6.88 |
17 |
5682 |
买入 |
| 09:46:48 |
6.87 |
36 |
5718 |
卖出 |
| 09:46:51 |
6.88 |
41 |
5759 |
买入 |
| 09:46:57 |
6.88 |
2 |
5761 |
买入 |
| 09:47:00 |
6.87 |
4 |
5765 |
卖出 |
| 09:47:03 |
6.88 |
7 |
5772 |
买入 |
| 09:47:06 |
6.87 |
3 |
5775 |
卖出 |
| 09:47:15 |
6.88 |
1 |
5776 |
买入 |
| 09:47:18 |
6.88 |
1 |
5777 |
买入 |
| 09:47:21 |
6.88 |
1 |
5778 |
买入 |
| 09:47:24 |
6.88 |
1 |
5779 |
买入 |
| 09:47:27 |
6.88 |
1 |
5780 |
买入 |
| 09:47:30 |
6.88 |
1 |
5781 |
买入 |
| 09:47:33 |
6.88 |
1 |
5782 |
买入 |
| 09:47:39 |
6.88 |
1 |
5783 |
买入 |
| 09:47:45 |
6.88 |
25 |
5808 |
买入 |
| 09:47:51 |
6.88 |
63 |
5871 |
买入 |
| 09:47:54 |
6.89 |
3 |
5874 |
买入 |
| 09:47:57 |
6.89 |
6 |
5880 |
买入 |
| 09:48:00 |
6.89 |
1 |
5881 |
买入 |
| 09:48:03 |
6.89 |
1 |
5882 |
买入 |
| 09:48:06 |
6.9 |
1 |
5883 |
买入 |
| 09:48:12 |
6.9 |
2 |
5885 |
买入 |
| 09:48:18 |
6.9 |
1 |
5886 |
买入 |
| 09:48:21 |
6.89 |
10 |
5896 |
卖出 |
| 09:48:33 |
6.89 |
1 |
5897 |
买入 |
| 09:48:39 |
6.88 |
14 |
5911 |
卖出 |
| 09:48:42 |
6.89 |
95 |
6006 |
买入 |
| 09:48:45 |
6.88 |
4 |
6010 |
卖出 |
| 09:48:48 |
6.87 |
14 |
6024 |
卖出 |
| 09:48:51 |
6.88 |
64 |
6088 |
买入 |
| 09:48:57 |
6.86 |
42 |
6130 |
卖出 |
| 09:49:00 |
6.85 |
5 |
6135 |
卖出 |
| 09:49:03 |
6.86 |
1 |
6136 |
买入 |
| 09:49:09 |
6.86 |
2 |
6138 |
买入 |
| 09:49:12 |
6.86 |
2 |
6140 |
买入 |
| 09:49:15 |
6.86 |
1 |
6141 |
买入 |
| 09:49:18 |
6.84 |
61 |
6202 |
卖出 |
| 09:49:21 |
6.83 |
2 |
6204 |
卖出 |
| 09:49:24 |
6.84 |
3 |
6207 |
买入 |
| 09:49:30 |
6.81 |
6 |
6213 |
卖出 |
| 09:49:33 |
6.84 |
1 |
6214 |
买入 |
| 09:49:36 |
6.84 |
1 |
6215 |
买入 |