东方通信[600776]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.18 |
7 |
7 |
集合竞价 |
| 09:15:07 |
9.24 |
9 |
9 |
集合竞价 |
| 09:17:01 |
9.24 |
17 |
17 |
集合竞价 |
| 09:17:04 |
9.24 |
17 |
17 |
集合竞价 |
| 09:17:28 |
9.24 |
19 |
19 |
集合竞价 |
| 09:17:49 |
9.24 |
15 |
15 |
集合竞价 |
| 09:18:16 |
9.24 |
15 |
15 |
集合竞价 |
| 09:18:25 |
9.24 |
18 |
18 |
集合竞价 |
| 09:19:01 |
9.24 |
18 |
18 |
集合竞价 |
| 09:19:07 |
9.24 |
18 |
18 |
集合竞价 |
| 09:19:22 |
9.24 |
22 |
22 |
集合竞价 |
| 09:19:31 |
9.25 |
65 |
65 |
集合竞价 |
| 09:20:13 |
9.25 |
65 |
65 |
集合竞价 |
| 09:20:43 |
9.25 |
67 |
67 |
集合竞价 |
| 09:22:01 |
9.25 |
97 |
97 |
集合竞价 |
| 09:23:19 |
9.25 |
100 |
100 |
集合竞价 |
| 09:23:31 |
9.25 |
101 |
101 |
集合竞价 |
| 09:24:10 |
9.25 |
267 |
267 |
集合竞价 |
| 09:24:13 |
9.24 |
274 |
274 |
集合竞价 |
| 09:24:28 |
9.25 |
351 |
351 |
集合竞价 |
| 09:24:37 |
9.25 |
371 |
371 |
集合竞价 |
| 09:24:43 |
9.25 |
386 |
386 |
集合竞价 |
| 09:24:55 |
9.24 |
521 |
521 |
集合竞价 |
| 09:24:58 |
9.24 |
529 |
529 |
集合竞价 |
| 09:25:02 |
9.24 |
529 |
1058 |
买入 |
| 09:30:01 |
9.2 |
62 |
1120 |
卖出 |
| 09:30:04 |
9.24 |
124 |
1244 |
买入 |
| 09:30:07 |
9.19 |
129 |
1373 |
卖出 |
| 09:30:10 |
9.21 |
17 |
1390 |
买入 |
| 09:30:13 |
9.18 |
295 |
1685 |
卖出 |
| 09:30:16 |
9.17 |
261 |
1946 |
卖出 |
| 09:30:19 |
9.2 |
10 |
1956 |
买入 |
| 09:30:22 |
9.2 |
13 |
1969 |
买入 |
| 09:30:25 |
9.2 |
17 |
1986 |
买入 |
| 09:30:28 |
9.21 |
7 |
1993 |
买入 |
| 09:30:31 |
9.22 |
1 |
1994 |
买入 |
| 09:30:34 |
9.24 |
5 |
1999 |
买入 |
| 09:30:37 |
9.22 |
156 |
2155 |
买入 |
| 09:30:40 |
9.25 |
49 |
2204 |
买入 |
| 09:30:43 |
9.24 |
18 |
2222 |
卖出 |
| 09:30:46 |
9.25 |
73 |
2295 |
买入 |
| 09:30:49 |
9.25 |
9 |
2304 |
买入 |
| 09:30:52 |
9.24 |
7 |
2311 |
卖出 |
| 09:30:55 |
9.29 |
138 |
2449 |
买入 |
| 09:30:58 |
9.29 |
3 |
2452 |
买入 |
| 09:31:04 |
9.29 |
98 |
2550 |
买入 |
| 09:31:07 |
9.3 |
29 |
2579 |
买入 |
| 09:31:10 |
9.28 |
142 |
2721 |
卖出 |
| 09:31:13 |
9.28 |
10 |
2731 |
买入 |
| 09:31:16 |
9.25 |
41 |
2772 |
卖出 |
| 09:31:19 |
9.26 |
12 |
2784 |
买入 |
| 09:31:22 |
9.26 |
8 |
2792 |
买入 |
| 09:31:25 |
9.26 |
42 |
2834 |
买入 |
| 09:31:28 |
9.26 |
27 |
2861 |
买入 |
| 09:31:31 |
9.25 |
79 |
2940 |
卖出 |
| 09:31:34 |
9.27 |
16 |
2956 |
卖出 |
| 09:31:37 |
9.25 |
32 |
2988 |
卖出 |
| 09:31:40 |
9.28 |
4 |
2992 |
买入 |
| 09:31:43 |
9.28 |
35 |
3027 |
买入 |
| 09:31:46 |
9.26 |
7 |
3034 |
卖出 |
| 09:31:49 |
9.29 |
8 |
3042 |
买入 |
| 09:31:52 |
9.29 |
11 |
3053 |
买入 |
| 09:31:55 |
9.27 |
117 |
3170 |
卖出 |
| 09:31:58 |
9.26 |
26 |
3196 |
卖出 |
| 09:32:01 |
9.27 |
40 |
3236 |
买入 |
| 09:32:04 |
9.29 |
21 |
3257 |
买入 |
| 09:32:07 |
9.28 |
8 |
3265 |
卖出 |
| 09:32:10 |
9.28 |
1 |
3266 |
买入 |
| 09:32:16 |
9.28 |
9 |
3275 |
买入 |
| 09:32:19 |
9.28 |
76 |
3351 |
卖出 |
| 09:32:22 |
9.28 |
1 |
3352 |
买入 |
| 09:32:25 |
9.29 |
97 |
3449 |
买入 |
| 09:32:28 |
9.28 |
142 |
3591 |
卖出 |
| 09:32:31 |
9.28 |
17 |
3608 |
买入 |
| 09:32:34 |
9.28 |
15 |
3623 |
买入 |
| 09:32:37 |
9.28 |
53 |
3676 |
买入 |
| 09:32:40 |
9.28 |
2 |
3678 |
卖出 |
| 09:32:43 |
9.29 |
5 |
3683 |
买入 |
| 09:32:46 |
9.28 |
101 |
3784 |
卖出 |
| 09:32:49 |
9.29 |
1 |
3785 |
买入 |
| 09:32:52 |
9.29 |
16 |
3801 |
买入 |
| 09:32:55 |
9.29 |
56 |
3857 |
卖出 |
| 09:32:58 |
9.29 |
11 |
3868 |
卖出 |
| 09:33:01 |
9.29 |
125 |
3993 |
卖出 |
| 09:33:04 |
9.29 |
30 |
4023 |
买入 |
| 09:33:07 |
9.28 |
85 |
4108 |
卖出 |
| 09:33:10 |
9.29 |
20 |
4128 |
买入 |
| 09:33:13 |
9.28 |
98 |
4226 |
卖出 |
| 09:33:16 |
9.28 |
2 |
4228 |
卖出 |
| 09:33:19 |
9.28 |
88 |
4316 |
卖出 |
| 09:33:22 |
9.27 |
74 |
4390 |
卖出 |
| 09:33:28 |
9.26 |
2 |
4392 |
卖出 |
| 09:33:31 |
9.27 |
100 |
4492 |
买入 |
| 09:33:34 |
9.27 |
55 |
4547 |
买入 |
| 09:33:40 |
9.27 |
5 |
4552 |
买入 |
| 09:33:43 |
9.27 |
2 |
4554 |
卖出 |
| 09:33:46 |
9.27 |
11 |
4565 |
卖出 |
| 09:33:49 |
9.28 |
4 |
4569 |
买入 |
| 09:33:58 |
9.27 |
17 |
4586 |
卖出 |
| 09:34:04 |
9.27 |
7 |
4593 |
卖出 |
| 09:34:07 |
9.29 |
229 |
4822 |
买入 |
| 09:34:10 |
9.28 |
3 |
4825 |
买入 |
| 09:34:13 |
9.29 |
174 |
4999 |
买入 |
| 09:34:16 |
9.29 |
162 |
5161 |
买入 |
| 09:34:19 |
9.29 |
224 |
5385 |
买入 |
| 09:34:22 |
9.31 |
312 |
5697 |
买入 |
| 09:34:25 |
9.32 |
424 |
6121 |
买入 |
| 09:34:28 |
9.33 |
119 |
6240 |
买入 |
| 09:34:31 |
9.35 |
11 |
6251 |
买入 |
| 09:34:34 |
9.36 |
113 |
6364 |
买入 |
| 09:34:37 |
9.34 |
20 |
6384 |
卖出 |
| 09:34:40 |
9.37 |
300 |
6684 |
买入 |
| 09:34:43 |
9.38 |
122 |
6806 |
买入 |
| 09:34:46 |
9.38 |
10 |
6816 |
买入 |
| 09:34:49 |
9.39 |
208 |
7024 |
买入 |
| 09:34:52 |
9.39 |
114 |
7138 |
买入 |
| 09:34:55 |
9.38 |
41 |
7179 |
卖出 |
| 09:34:58 |
9.36 |
102 |
7281 |
卖出 |
| 09:35:01 |
9.38 |
50 |
7331 |
买入 |
| 09:35:04 |
9.36 |
312 |
7643 |
卖出 |
| 09:35:07 |
9.4 |
118 |
7761 |
买入 |
| 09:35:10 |
9.4 |
155 |
7916 |
卖出 |
| 09:35:13 |
9.4 |
112 |
8028 |
卖出 |
| 09:35:16 |
9.39 |
71 |
8099 |
卖出 |
| 09:35:19 |
9.4 |
176 |
8275 |
买入 |
| 09:35:22 |
9.39 |
35 |
8310 |
卖出 |
| 09:35:25 |
9.39 |
34 |
8344 |
卖出 |
| 09:35:28 |
9.38 |
33 |
8377 |
卖出 |
| 09:35:31 |
9.38 |
94 |
8471 |
卖出 |
| 09:35:34 |
9.4 |
6 |
8477 |
买入 |
| 09:35:37 |
9.4 |
112 |
8589 |
买入 |
| 09:35:40 |
9.41 |
19 |
8608 |
买入 |
| 09:35:43 |
9.4 |
10 |
8618 |
卖出 |
| 09:35:46 |
9.4 |
297 |
8915 |
卖出 |
| 09:35:49 |
9.4 |
61 |
8976 |
卖出 |
| 09:35:52 |
9.41 |
33 |
9009 |
买入 |
| 09:35:55 |
9.4 |
1 |
9010 |
卖出 |
| 09:35:58 |
9.4 |
3 |
9013 |
卖出 |
| 09:36:01 |
9.41 |
33 |
9046 |
买入 |
| 09:36:07 |
9.41 |
204 |
9250 |
买入 |
| 09:36:10 |
9.41 |
142 |
9392 |
卖出 |
| 09:36:13 |
9.39 |
12 |
9404 |
卖出 |
| 09:36:16 |
9.38 |
21 |
9425 |
卖出 |
| 09:36:19 |
9.39 |
6 |
9431 |
买入 |
| 09:36:22 |
9.41 |
100 |
9531 |
买入 |
| 09:36:25 |
9.42 |
23 |
9554 |
买入 |
| 09:36:28 |
9.39 |
53 |
9607 |
卖出 |
| 09:36:31 |
9.41 |
1 |
9608 |
买入 |
| 09:36:34 |
9.4 |
18 |
9626 |
卖出 |
| 09:36:40 |
9.39 |
110 |
9736 |
卖出 |
| 09:36:43 |
9.4 |
37 |
9773 |
卖出 |
| 09:36:46 |
9.39 |
1 |
9774 |
卖出 |
| 09:36:49 |
9.4 |
3 |
9777 |
买入 |
| 09:36:52 |
9.39 |
3 |
9780 |
卖出 |
| 09:36:58 |
9.39 |
17 |
9797 |
卖出 |
| 09:37:01 |
9.4 |
17 |
9814 |
买入 |
| 09:37:04 |
9.4 |
7 |
9821 |
买入 |
| 09:37:07 |
9.39 |
7 |
9828 |
买入 |
| 09:37:13 |
9.39 |
39 |
9867 |
买入 |
| 09:37:16 |
9.4 |
2 |
9869 |
买入 |
| 09:37:19 |
9.39 |
8 |
9877 |
卖出 |
| 09:37:22 |
9.39 |
4 |
9881 |
卖出 |
| 09:37:25 |
9.38 |
17 |
9898 |
卖出 |
| 09:37:31 |
9.38 |
1 |
9899 |
卖出 |
| 09:37:34 |
9.39 |
5 |
9904 |
买入 |
| 09:37:37 |
9.38 |
22 |
9926 |
卖出 |
| 09:37:40 |
9.38 |
4 |
9930 |
卖出 |
| 09:37:43 |
9.35 |
175 |
10105 |
卖出 |
| 09:37:46 |
9.32 |
13 |
10118 |
卖出 |
| 09:37:49 |
9.36 |
4 |
10122 |
买入 |
| 09:37:52 |
9.32 |
3 |
10125 |
卖出 |
| 09:37:55 |
9.36 |
1 |
10126 |
买入 |
| 09:37:58 |
9.36 |
22 |
10148 |
买入 |
| 09:38:01 |
9.33 |
1 |
10149 |
卖出 |
| 09:38:04 |
9.36 |
31 |
10180 |
买入 |
| 09:38:07 |
9.36 |
1 |
10181 |
买入 |
| 09:38:16 |
9.37 |
7 |
10188 |
买入 |
| 09:38:28 |
9.36 |
11 |
10199 |
卖出 |
| 09:38:31 |
9.38 |
50 |
10249 |
买入 |
| 09:38:40 |
9.39 |
147 |
10396 |
买入 |
| 09:38:43 |
9.36 |
1 |
10397 |
卖出 |
| 09:38:46 |
9.39 |
3 |
10400 |
买入 |
| 09:38:55 |
9.39 |
81 |
10481 |
买入 |
| 09:38:58 |
9.39 |
9 |
10490 |
卖出 |
| 09:39:01 |
9.39 |
9 |
10499 |
买入 |
| 09:39:04 |
9.39 |
12 |
10511 |
买入 |
| 09:39:07 |
9.4 |
148 |
10659 |
买入 |
| 09:39:10 |
9.39 |
14 |
10673 |
买入 |
| 09:39:13 |
9.39 |
11 |
10684 |
卖出 |
| 09:39:16 |
9.4 |
136 |
10820 |
买入 |
| 09:39:19 |
9.4 |
3 |
10823 |
卖出 |
| 09:39:22 |
9.4 |
9 |
10832 |
卖出 |
| 09:39:25 |
9.41 |
27 |
10859 |
买入 |
| 09:39:28 |
9.4 |
2 |
10861 |
卖出 |
| 09:39:31 |
9.4 |
137 |
10998 |
卖出 |
| 09:39:34 |
9.41 |
218 |
11216 |
买入 |
| 09:39:37 |
9.4 |
25 |
11241 |
买入 |
| 09:39:40 |
9.4 |
43 |
11284 |
买入 |
| 09:39:43 |
9.4 |
86 |
11370 |
卖出 |
| 09:39:46 |
9.41 |
16 |
11386 |
买入 |
| 09:39:49 |
9.39 |
16 |
11402 |
卖出 |
| 09:39:52 |
9.41 |
157 |
11559 |
买入 |
| 09:39:55 |
9.38 |
79 |
11638 |
卖出 |
| 09:39:58 |
9.38 |
22 |
11660 |
卖出 |
| 09:40:01 |
9.38 |
9 |
11669 |
卖出 |
| 09:40:04 |
9.38 |
27 |
11696 |
卖出 |
| 09:40:07 |
9.4 |
41 |
11737 |
买入 |
| 09:40:10 |
9.4 |
48 |
11785 |
卖出 |
| 09:40:13 |
9.39 |
39 |
11824 |
卖出 |
| 09:40:16 |
9.4 |
16 |
11840 |
买入 |
| 09:40:19 |
9.4 |
8 |
11848 |
买入 |
| 09:40:22 |
9.39 |
16 |
11864 |
卖出 |
| 09:40:25 |
9.4 |
110 |
11974 |
买入 |
| 09:40:28 |
9.42 |
156 |
12130 |
买入 |
| 09:40:31 |
9.42 |
281 |
12411 |
买入 |
| 09:40:34 |
9.45 |
564 |
12975 |
买入 |
| 09:40:37 |
9.45 |
11 |
12986 |
买入 |
| 09:40:40 |
9.45 |
72 |
13058 |
买入 |
| 09:40:43 |
9.44 |
442 |
13500 |
卖出 |
| 09:40:46 |
9.44 |
3 |
13503 |
买入 |
| 09:40:49 |
9.46 |
55 |
13558 |
买入 |
| 09:40:52 |
9.45 |
3 |
13561 |
买入 |
| 09:40:55 |
9.45 |
17 |
13578 |
买入 |
| 09:40:58 |
9.45 |
180 |
13758 |
卖出 |
| 09:41:01 |
9.44 |
4 |
13762 |
买入 |
| 09:41:04 |
9.44 |
4 |
13766 |
买入 |
| 09:41:07 |
9.42 |
74 |
13840 |
卖出 |
| 09:41:10 |
9.4 |
33 |
13873 |
卖出 |
| 09:41:16 |
9.41 |
23 |
13896 |
买入 |
| 09:41:22 |
9.41 |
10 |
13906 |
买入 |
| 09:41:25 |
9.41 |
22 |
13928 |
买入 |
| 09:41:28 |
9.41 |
1 |
13929 |
买入 |
| 09:41:31 |
9.41 |
27 |
13956 |
买入 |
| 09:41:34 |
9.42 |
96 |
14052 |
买入 |
| 09:41:37 |
9.42 |
31 |
14083 |
买入 |
| 09:41:40 |
9.43 |
32 |
14115 |
买入 |
| 09:41:43 |
9.42 |
36 |
14151 |
买入 |
| 09:41:46 |
9.42 |
129 |
14280 |
卖出 |
| 09:41:52 |
9.41 |
62 |
14342 |
卖出 |
| 09:41:55 |
9.4 |
172 |
14514 |
卖出 |
| 09:41:58 |
9.4 |
11 |
14525 |
卖出 |
| 09:42:01 |
9.39 |
3 |
14528 |
卖出 |
| 09:42:04 |
9.4 |
26 |
14554 |
买入 |
| 09:42:07 |
9.41 |
1 |
14555 |
买入 |
| 09:42:10 |
9.37 |
36 |
14591 |
卖出 |
| 09:42:13 |
9.39 |
54 |
14645 |
买入 |
| 09:42:16 |
9.38 |
7 |
14652 |
卖出 |
| 09:42:19 |
9.4 |
13 |
14665 |
买入 |
| 09:42:22 |
9.39 |
136 |
14801 |
卖出 |
| 09:42:25 |
9.39 |
26 |
14827 |
卖出 |
| 09:42:28 |
9.4 |
13 |
14840 |
买入 |
| 09:42:31 |
9.41 |
26 |
14866 |
买入 |
| 09:42:34 |
9.4 |
13 |
14879 |
卖出 |
| 09:42:37 |
9.4 |
129 |
15008 |
卖出 |
| 09:42:40 |
9.4 |
46 |
15054 |
卖出 |
| 09:42:46 |
9.4 |
2 |
15056 |
卖出 |
| 09:42:49 |
9.4 |
9 |
15065 |
卖出 |
| 09:42:52 |
9.41 |
12 |
15077 |
买入 |
| 09:42:55 |
9.41 |
3 |
15080 |
买入 |
| 09:42:58 |
9.4 |
4 |
15084 |
卖出 |
| 09:43:01 |
9.4 |
1 |
15085 |
卖出 |
| 09:43:04 |
9.41 |
17 |
15102 |
买入 |
| 09:43:07 |
9.41 |
20 |
15122 |
买入 |
| 09:43:10 |
9.41 |
25 |
15147 |
买入 |
| 09:43:13 |
9.42 |
270 |
15417 |
买入 |
| 09:43:16 |
9.43 |
56 |
15473 |
买入 |
| 09:43:19 |
9.44 |
3 |
15476 |
买入 |
| 09:43:22 |
9.44 |
107 |
15583 |
买入 |
| 09:43:25 |
9.42 |
35 |
15618 |
卖出 |
| 09:43:28 |
9.44 |
11 |
15629 |
买入 |
| 09:43:31 |
9.42 |
51 |
15680 |
卖出 |
| 09:43:34 |
9.44 |
110 |
15790 |
买入 |
| 09:43:37 |
9.4 |
19 |
15809 |
卖出 |
| 09:43:40 |
9.43 |
80 |
15889 |
买入 |
| 09:43:49 |
9.42 |
8 |
15897 |
买入 |
| 09:43:52 |
9.42 |
21 |
15918 |
买入 |
| 09:43:58 |
9.42 |
50 |
15968 |
买入 |
| 09:44:04 |
9.39 |
3 |
15971 |
卖出 |
| 09:44:07 |
9.39 |
2 |
15973 |
卖出 |
| 09:44:10 |
9.39 |
20 |
15993 |
卖出 |
| 09:44:13 |
9.41 |
4 |
15997 |
买入 |
| 09:44:16 |
9.39 |
1 |
15998 |
卖出 |
| 09:44:22 |
9.39 |
1 |
15999 |
卖出 |
| 09:44:25 |
9.39 |
15 |
16014 |
卖出 |
| 09:44:31 |
9.39 |
1 |
16015 |
卖出 |
| 09:44:34 |
9.4 |
1 |
16016 |
买入 |
| 09:44:37 |
9.39 |
1 |
16017 |
卖出 |
| 09:44:40 |
9.39 |
18 |
16035 |
卖出 |
| 09:44:43 |
9.39 |
5 |
16040 |
卖出 |
| 09:44:46 |
9.4 |
42 |
16082 |
买入 |
| 09:44:49 |
9.4 |
11 |
16093 |
卖出 |
| 09:44:52 |
9.39 |
1 |
16094 |
卖出 |
| 09:44:55 |
9.39 |
20 |
16114 |
卖出 |
| 09:44:58 |
9.39 |
97 |
16211 |
卖出 |
| 09:45:01 |
9.39 |
14 |
16225 |
卖出 |
| 09:45:04 |
9.39 |
37 |
16262 |
卖出 |
| 09:45:07 |
9.39 |
119 |
16381 |
卖出 |
| 09:45:10 |
9.39 |
45 |
16426 |
买入 |
| 09:45:13 |
9.39 |
10 |
16436 |
买入 |
| 09:45:16 |
9.38 |
2 |
16438 |
卖出 |