东山精密[002384]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
24.21 |
4 |
4 |
集合竞价 |
| 09:15:09 |
24.21 |
5 |
5 |
集合竞价 |
| 09:15:45 |
24.21 |
7 |
7 |
集合竞价 |
| 09:17:42 |
24.21 |
7 |
7 |
集合竞价 |
| 09:18:00 |
24.21 |
7 |
7 |
集合竞价 |
| 09:18:27 |
24.21 |
28 |
28 |
集合竞价 |
| 09:19:48 |
24.21 |
31 |
31 |
集合竞价 |
| 09:20:09 |
24.21 |
33 |
33 |
集合竞价 |
| 09:21:39 |
24.21 |
33 |
33 |
集合竞价 |
| 09:21:57 |
24.21 |
34 |
34 |
集合竞价 |
| 09:22:24 |
24.21 |
44 |
44 |
集合竞价 |
| 09:22:33 |
24.21 |
51 |
51 |
集合竞价 |
| 09:22:42 |
24.21 |
52 |
52 |
集合竞价 |
| 09:22:51 |
24.21 |
54 |
54 |
集合竞价 |
| 09:23:00 |
24.21 |
64 |
64 |
集合竞价 |
| 09:23:09 |
24.21 |
64 |
64 |
集合竞价 |
| 09:23:18 |
24.21 |
66 |
66 |
集合竞价 |
| 09:23:27 |
24.21 |
74 |
74 |
集合竞价 |
| 09:23:36 |
24.21 |
81 |
81 |
集合竞价 |
| 09:23:45 |
24.21 |
89 |
89 |
集合竞价 |
| 09:23:54 |
24.21 |
101 |
101 |
集合竞价 |
| 09:24:03 |
24.21 |
118 |
118 |
集合竞价 |
| 09:24:12 |
24.21 |
121 |
121 |
集合竞价 |
| 09:24:21 |
24.21 |
132 |
132 |
集合竞价 |
| 09:24:30 |
24.22 |
132 |
132 |
集合竞价 |
| 09:24:39 |
24.21 |
156 |
156 |
集合竞价 |
| 09:24:48 |
24.21 |
180 |
180 |
集合竞价 |
| 09:24:57 |
24.22 |
251 |
251 |
集合竞价 |
| 09:25:00 |
24.22 |
285 |
536 |
卖出 |
| 09:30:00 |
24.27 |
70 |
606 |
买入 |
| 09:30:03 |
24.28 |
230 |
836 |
买入 |
| 09:30:06 |
24.29 |
79 |
915 |
买入 |
| 09:30:09 |
24.42 |
32 |
947 |
买入 |
| 09:30:12 |
24.41 |
155 |
1102 |
卖出 |
| 09:30:15 |
24.41 |
76 |
1178 |
卖出 |
| 09:30:18 |
24.45 |
472 |
1650 |
买入 |
| 09:30:21 |
24.5 |
298 |
1948 |
买入 |
| 09:30:24 |
24.62 |
664 |
2612 |
买入 |
| 09:30:27 |
24.61 |
360 |
2972 |
卖出 |
| 09:30:30 |
24.57 |
197 |
3169 |
卖出 |
| 09:30:33 |
24.55 |
51 |
3220 |
卖出 |
| 09:30:36 |
24.58 |
70 |
3290 |
买入 |
| 09:30:39 |
24.63 |
106 |
3396 |
买入 |
| 09:30:42 |
24.64 |
319 |
3715 |
买入 |
| 09:30:45 |
24.6 |
73 |
3788 |
卖出 |
| 09:30:48 |
24.6 |
39 |
3827 |
卖出 |
| 09:30:51 |
24.59 |
138 |
3965 |
卖出 |
| 09:30:54 |
24.6 |
99 |
4064 |
买入 |
| 09:30:57 |
24.63 |
67 |
4131 |
买入 |
| 09:31:00 |
24.62 |
207 |
4338 |
卖出 |
| 09:31:03 |
24.64 |
188 |
4526 |
买入 |
| 09:31:06 |
24.7 |
706 |
5232 |
买入 |
| 09:31:09 |
24.7 |
254 |
5486 |
买入 |
| 09:31:12 |
24.7 |
210 |
5696 |
买入 |
| 09:31:15 |
24.69 |
384 |
6080 |
卖出 |
| 09:31:18 |
24.68 |
198 |
6278 |
卖出 |
| 09:31:21 |
24.68 |
26 |
6304 |
买入 |
| 09:31:24 |
24.67 |
153 |
6457 |
卖出 |
| 09:31:27 |
24.67 |
53 |
6510 |
买入 |
| 09:31:30 |
24.66 |
83 |
6593 |
卖出 |
| 09:31:33 |
24.63 |
94 |
6687 |
卖出 |
| 09:31:36 |
24.65 |
18 |
6705 |
买入 |
| 09:31:39 |
24.65 |
46 |
6751 |
卖出 |
| 09:31:42 |
24.67 |
364 |
7115 |
买入 |
| 09:31:45 |
24.69 |
1113 |
8228 |
买入 |
| 09:31:48 |
24.75 |
266 |
8494 |
买入 |
| 09:31:51 |
24.75 |
457 |
8951 |
买入 |
| 09:31:54 |
24.71 |
36 |
8987 |
卖出 |
| 09:31:57 |
24.7 |
96 |
9083 |
卖出 |
| 09:32:00 |
24.71 |
126 |
9209 |
买入 |
| 09:32:03 |
24.71 |
41 |
9250 |
买入 |
| 09:32:06 |
24.71 |
44 |
9294 |
买入 |
| 09:32:09 |
24.7 |
40 |
9334 |
卖出 |
| 09:32:12 |
24.69 |
44 |
9378 |
卖出 |
| 09:32:15 |
24.69 |
41 |
9419 |
卖出 |
| 09:32:18 |
24.69 |
78 |
9497 |
买入 |
| 09:32:21 |
24.72 |
195 |
9692 |
买入 |
| 09:32:24 |
24.72 |
176 |
9868 |
买入 |
| 09:32:27 |
24.72 |
142 |
10010 |
卖出 |
| 09:32:30 |
24.72 |
55 |
10065 |
卖出 |
| 09:32:33 |
24.73 |
117 |
10182 |
买入 |
| 09:32:36 |
24.71 |
44 |
10226 |
卖出 |
| 09:32:39 |
24.72 |
169 |
10395 |
买入 |
| 09:32:42 |
24.71 |
195 |
10590 |
卖出 |
| 09:32:45 |
24.72 |
54 |
10644 |
买入 |
| 09:32:48 |
24.71 |
92 |
10736 |
卖出 |
| 09:32:51 |
24.72 |
56 |
10792 |
买入 |
| 09:32:54 |
24.71 |
44 |
10836 |
卖出 |
| 09:32:57 |
24.71 |
130 |
10966 |
买入 |
| 09:33:00 |
24.71 |
23 |
10989 |
买入 |
| 09:33:03 |
24.68 |
75 |
11064 |
卖出 |
| 09:33:06 |
24.69 |
205 |
11269 |
买入 |
| 09:33:09 |
24.68 |
49 |
11318 |
买入 |
| 09:33:12 |
24.7 |
78 |
11396 |
买入 |
| 09:33:15 |
24.68 |
44 |
11440 |
卖出 |
| 09:33:18 |
24.7 |
20 |
11460 |
买入 |
| 09:33:21 |
24.69 |
202 |
11662 |
卖出 |
| 09:33:24 |
24.68 |
90 |
11752 |
卖出 |
| 09:33:27 |
24.68 |
52 |
11804 |
卖出 |
| 09:33:30 |
24.68 |
40 |
11844 |
卖出 |
| 09:33:33 |
24.68 |
1 |
11845 |
买入 |
| 09:33:36 |
24.64 |
34 |
11879 |
卖出 |
| 09:33:39 |
24.65 |
8 |
11887 |
买入 |
| 09:33:42 |
24.64 |
7 |
11894 |
卖出 |
| 09:33:45 |
24.62 |
12 |
11906 |
卖出 |
| 09:33:48 |
24.63 |
63 |
11969 |
买入 |
| 09:33:51 |
24.63 |
44 |
12013 |
买入 |
| 09:33:54 |
24.62 |
124 |
12137 |
卖出 |
| 09:33:57 |
24.63 |
43 |
12180 |
买入 |
| 09:34:00 |
24.64 |
21 |
12201 |
买入 |
| 09:34:03 |
24.62 |
463 |
12664 |
卖出 |
| 09:34:06 |
24.66 |
43 |
12707 |
买入 |
| 09:34:09 |
24.62 |
116 |
12823 |
卖出 |
| 09:34:12 |
24.64 |
38 |
12861 |
买入 |
| 09:34:15 |
24.63 |
8 |
12869 |
卖出 |
| 09:34:18 |
24.63 |
10 |
12879 |
买入 |
| 09:34:21 |
24.64 |
10 |
12889 |
买入 |
| 09:34:24 |
24.64 |
1 |
12890 |
买入 |
| 09:34:27 |
24.65 |
8 |
12898 |
买入 |
| 09:34:30 |
24.65 |
32 |
12930 |
买入 |
| 09:34:33 |
24.65 |
23 |
12953 |
卖出 |
| 09:34:36 |
24.65 |
24 |
12977 |
买入 |
| 09:34:39 |
24.65 |
20 |
12997 |
买入 |
| 09:34:42 |
24.66 |
22 |
13019 |
买入 |
| 09:34:45 |
24.65 |
25 |
13044 |
卖出 |
| 09:34:48 |
24.66 |
17 |
13061 |
买入 |
| 09:34:51 |
24.66 |
36 |
13097 |
买入 |
| 09:34:54 |
24.64 |
33 |
13130 |
卖出 |
| 09:34:57 |
24.64 |
26 |
13156 |
卖出 |
| 09:35:00 |
24.65 |
29 |
13185 |
买入 |
| 09:35:03 |
24.64 |
32 |
13217 |
买入 |
| 09:35:06 |
24.62 |
81 |
13298 |
卖出 |
| 09:35:09 |
24.64 |
59 |
13357 |
买入 |
| 09:35:12 |
24.66 |
77 |
13434 |
买入 |
| 09:35:15 |
24.67 |
174 |
13608 |
买入 |
| 09:35:18 |
24.63 |
525 |
14133 |
卖出 |
| 09:35:21 |
24.65 |
101 |
14234 |
买入 |
| 09:35:24 |
24.67 |
80 |
14314 |
买入 |
| 09:35:27 |
24.65 |
41 |
14355 |
卖出 |
| 09:35:30 |
24.64 |
120 |
14475 |
卖出 |
| 09:35:33 |
24.68 |
173 |
14648 |
买入 |
| 09:35:36 |
24.7 |
195 |
14843 |
买入 |
| 09:35:39 |
24.7 |
111 |
14954 |
买入 |
| 09:35:42 |
24.71 |
167 |
15121 |
买入 |
| 09:35:45 |
24.71 |
57 |
15178 |
买入 |
| 09:35:48 |
24.71 |
195 |
15373 |
买入 |
| 09:35:51 |
24.71 |
94 |
15467 |
买入 |
| 09:35:54 |
24.71 |
68 |
15535 |
卖出 |
| 09:35:57 |
24.71 |
14 |
15549 |
卖出 |
| 09:36:00 |
24.7 |
30 |
15579 |
卖出 |
| 09:36:03 |
24.71 |
52 |
15631 |
买入 |
| 09:36:06 |
24.71 |
25 |
15656 |
买入 |
| 09:36:09 |
24.7 |
141 |
15797 |
卖出 |
| 09:36:12 |
24.71 |
82 |
15879 |
买入 |
| 09:36:15 |
24.7 |
140 |
16019 |
卖出 |
| 09:36:18 |
24.7 |
12 |
16031 |
卖出 |
| 09:36:21 |
24.7 |
7 |
16038 |
买入 |
| 09:36:24 |
24.69 |
90 |
16128 |
卖出 |
| 09:36:27 |
24.69 |
100 |
16228 |
卖出 |
| 09:36:30 |
24.7 |
29 |
16257 |
买入 |
| 09:36:33 |
24.7 |
113 |
16370 |
买入 |
| 09:36:36 |
24.69 |
53 |
16423 |
卖出 |
| 09:36:39 |
24.7 |
6 |
16429 |
买入 |
| 09:36:42 |
24.69 |
7 |
16436 |
卖出 |
| 09:36:45 |
24.69 |
67 |
16503 |
买入 |
| 09:36:48 |
24.69 |
262 |
16765 |
买入 |
| 09:36:51 |
24.7 |
146 |
16911 |
买入 |
| 09:36:54 |
24.71 |
1131 |
18042 |
买入 |
| 09:36:57 |
24.73 |
688 |
18730 |
买入 |
| 09:37:00 |
24.71 |
57 |
18787 |
卖出 |
| 09:37:03 |
24.74 |
66 |
18853 |
买入 |
| 09:37:06 |
24.72 |
52 |
18905 |
卖出 |
| 09:37:09 |
24.73 |
2 |
18907 |
买入 |
| 09:37:12 |
24.75 |
78 |
18985 |
买入 |
| 09:37:15 |
24.74 |
35 |
19020 |
卖出 |
| 09:37:18 |
24.75 |
76 |
19096 |
买入 |
| 09:37:21 |
24.75 |
10 |
19106 |
买入 |
| 09:37:24 |
24.75 |
25 |
19131 |
买入 |
| 09:37:27 |
24.74 |
17 |
19148 |
卖出 |
| 09:37:30 |
24.75 |
58 |
19206 |
买入 |
| 09:37:33 |
24.75 |
313 |
19519 |
买入 |
| 09:37:36 |
24.77 |
657 |
20176 |
买入 |
| 09:37:39 |
24.78 |
217 |
20393 |
买入 |
| 09:37:42 |
24.8 |
428 |
20821 |
买入 |
| 09:37:45 |
24.8 |
225 |
21046 |
买入 |
| 09:37:48 |
24.81 |
252 |
21298 |
买入 |
| 09:37:51 |
24.81 |
61 |
21359 |
卖出 |
| 09:37:54 |
24.82 |
105 |
21464 |
买入 |
| 09:37:57 |
24.81 |
104 |
21568 |
卖出 |
| 09:38:00 |
24.82 |
131 |
21699 |
买入 |
| 09:38:03 |
24.82 |
48 |
21747 |
卖出 |
| 09:38:06 |
24.84 |
126 |
21873 |
买入 |
| 09:38:09 |
24.85 |
221 |
22094 |
买入 |
| 09:38:12 |
24.84 |
44 |
22138 |
卖出 |
| 09:38:15 |
24.84 |
65 |
22203 |
买入 |
| 09:38:18 |
24.82 |
13 |
22216 |
卖出 |
| 09:38:21 |
24.84 |
60 |
22276 |
买入 |
| 09:38:24 |
24.84 |
103 |
22379 |
买入 |
| 09:38:27 |
24.85 |
29 |
22408 |
买入 |
| 09:38:30 |
24.84 |
17 |
22425 |
买入 |
| 09:38:33 |
24.83 |
85 |
22510 |
卖出 |
| 09:38:36 |
24.84 |
6 |
22516 |
买入 |
| 09:38:39 |
24.84 |
17 |
22533 |
买入 |
| 09:38:42 |
24.84 |
111 |
22644 |
买入 |
| 09:38:45 |
24.83 |
88 |
22732 |
卖出 |
| 09:38:48 |
24.85 |
162 |
22894 |
买入 |
| 09:38:51 |
24.83 |
156 |
23050 |
卖出 |
| 09:38:54 |
24.85 |
105 |
23155 |
买入 |
| 09:38:57 |
24.85 |
59 |
23214 |
买入 |
| 09:39:00 |
24.85 |
21 |
23235 |
买入 |
| 09:39:03 |
24.84 |
51 |
23286 |
卖出 |
| 09:39:06 |
24.85 |
71 |
23357 |
买入 |
| 09:39:09 |
24.84 |
79 |
23436 |
卖出 |
| 09:39:12 |
24.84 |
85 |
23521 |
买入 |
| 09:39:15 |
24.84 |
87 |
23608 |
卖出 |
| 09:39:18 |
24.85 |
182 |
23790 |
买入 |
| 09:39:21 |
24.91 |
696 |
24486 |
买入 |
| 09:39:24 |
24.9 |
228 |
24714 |
卖出 |
| 09:39:27 |
24.92 |
19 |
24733 |
买入 |
| 09:39:30 |
24.94 |
86 |
24819 |
买入 |
| 09:39:33 |
24.92 |
177 |
24996 |
卖出 |
| 09:39:36 |
24.93 |
20 |
25016 |
买入 |
| 09:39:39 |
24.91 |
75 |
25091 |
卖出 |
| 09:39:42 |
24.91 |
49 |
25140 |
买入 |
| 09:39:45 |
24.9 |
21 |
25161 |
卖出 |
| 09:39:48 |
24.91 |
78 |
25239 |
买入 |
| 09:39:51 |
24.92 |
125 |
25364 |
买入 |
| 09:39:54 |
24.94 |
140 |
25504 |
买入 |
| 09:39:57 |
24.95 |
190 |
25694 |
买入 |
| 09:40:00 |
24.95 |
92 |
25786 |
卖出 |
| 09:40:03 |
24.95 |
37 |
25823 |
卖出 |
| 09:40:06 |
24.96 |
221 |
26044 |
买入 |
| 09:40:09 |
24.95 |
204 |
26248 |
买入 |
| 09:40:12 |
24.95 |
55 |
26303 |
买入 |
| 09:40:15 |
24.96 |
244 |
26547 |
买入 |
| 09:40:18 |
24.97 |
171 |
26718 |
买入 |
| 09:40:21 |
24.97 |
153 |
26871 |
卖出 |
| 09:40:24 |
24.97 |
78 |
26949 |
买入 |
| 09:40:27 |
24.95 |
251 |
27200 |
卖出 |
| 09:40:30 |
24.98 |
97 |
27297 |
买入 |
| 09:40:33 |
24.96 |
138 |
27435 |
卖出 |
| 09:40:36 |
24.96 |
81 |
27516 |
卖出 |
| 09:40:39 |
24.97 |
39 |
27555 |
买入 |
| 09:40:42 |
24.97 |
70 |
27625 |
卖出 |
| 09:40:45 |
24.96 |
90 |
27715 |
卖出 |
| 09:40:48 |
24.95 |
18 |
27733 |
卖出 |
| 09:40:51 |
25 |
1689 |
29422 |
买入 |
| 09:40:54 |
24.96 |
129 |
29551 |
卖出 |
| 09:40:57 |
25 |
309 |
29860 |
买入 |
| 09:41:00 |
24.96 |
365 |
30225 |
卖出 |
| 09:41:03 |
24.96 |
36 |
30261 |
卖出 |
| 09:41:06 |
24.92 |
345 |
30606 |
卖出 |
| 09:41:09 |
24.93 |
325 |
30931 |
买入 |
| 09:41:12 |
24.92 |
119 |
31050 |
卖出 |
| 09:41:15 |
24.92 |
5 |
31055 |
买入 |
| 09:41:18 |
24.89 |
131 |
31186 |
卖出 |
| 09:41:21 |
24.89 |
18 |
31204 |
买入 |
| 09:41:24 |
24.83 |
287 |
31491 |
卖出 |
| 09:41:27 |
24.87 |
150 |
31641 |
买入 |
| 09:41:30 |
24.87 |
103 |
31744 |
卖出 |
| 09:41:33 |
24.85 |
138 |
31882 |
卖出 |
| 09:41:36 |
24.87 |
60 |
31942 |
买入 |
| 09:41:39 |
24.89 |
152 |
32094 |
买入 |
| 09:41:42 |
24.85 |
320 |
32414 |
卖出 |
| 09:41:45 |
24.85 |
138 |
32552 |
买入 |
| 09:41:48 |
24.86 |
69 |
32621 |
买入 |
| 09:41:51 |
24.84 |
20 |
32641 |
卖出 |
| 09:41:54 |
24.84 |
127 |
32768 |
买入 |
| 09:41:57 |
24.85 |
26 |
32794 |
买入 |
| 09:42:00 |
24.87 |
138 |
32932 |
买入 |
| 09:42:03 |
24.87 |
78 |
33010 |
买入 |
| 09:42:06 |
24.88 |
46 |
33056 |
买入 |
| 09:42:09 |
24.89 |
37 |
33093 |
买入 |
| 09:42:12 |
24.9 |
68 |
33161 |
买入 |
| 09:42:15 |
24.89 |
57 |
33218 |
卖出 |
| 09:42:18 |
24.91 |
103 |
33321 |
买入 |
| 09:42:21 |
24.93 |
50 |
33371 |
买入 |
| 09:42:24 |
24.96 |
121 |
33492 |
买入 |
| 09:42:27 |
24.97 |
122 |
33614 |
买入 |
| 09:42:30 |
24.95 |
39 |
33653 |
卖出 |
| 09:42:33 |
24.97 |
209 |
33862 |
买入 |
| 09:42:36 |
24.98 |
126 |
33988 |
买入 |
| 09:42:39 |
24.95 |
84 |
34072 |
卖出 |
| 09:42:42 |
24.97 |
1 |
34073 |
买入 |
| 09:42:45 |
24.98 |
121 |
34194 |
买入 |
| 09:42:48 |
24.96 |
58 |
34252 |
卖出 |
| 09:42:51 |
24.97 |
51 |
34303 |
买入 |
| 09:42:54 |
24.99 |
39 |
34342 |
买入 |
| 09:42:57 |
24.98 |
59 |
34401 |
卖出 |
| 09:43:00 |
24.97 |
71 |
34472 |
卖出 |
| 09:43:03 |
24.99 |
252 |
34724 |
买入 |
| 09:43:06 |
24.98 |
173 |
34897 |
卖出 |
| 09:43:09 |
25 |
60 |
34957 |
买入 |
| 09:43:12 |
24.98 |
110 |
35067 |
卖出 |
| 09:43:15 |
24.97 |
43 |
35110 |
卖出 |
| 09:43:18 |
24.99 |
23 |
35133 |
买入 |
| 09:43:21 |
24.99 |
23 |
35156 |
买入 |
| 09:43:24 |
24.99 |
182 |
35338 |
买入 |
| 09:43:27 |
25.02 |
612 |
35950 |
买入 |
| 09:43:30 |
25.02 |
250 |
36200 |
买入 |