东方铁塔[002545]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
7.94 |
10 |
10 |
集合竞价 |
| 09:15:09 |
7.94 |
71 |
71 |
集合竞价 |
| 09:15:27 |
7.94 |
81 |
81 |
集合竞价 |
| 09:15:36 |
7.94 |
71 |
71 |
集合竞价 |
| 09:16:30 |
7.94 |
84 |
84 |
集合竞价 |
| 09:16:48 |
7.94 |
94 |
94 |
集合竞价 |
| 09:18:54 |
7.94 |
114 |
114 |
集合竞价 |
| 09:19:21 |
7.94 |
168 |
168 |
集合竞价 |
| 09:19:48 |
7.94 |
168 |
168 |
集合竞价 |
| 09:20:09 |
7.94 |
168 |
168 |
集合竞价 |
| 09:21:30 |
7.94 |
168 |
168 |
集合竞价 |
| 09:21:57 |
7.94 |
168 |
168 |
集合竞价 |
| 09:22:15 |
7.94 |
172 |
172 |
集合竞价 |
| 09:22:24 |
7.95 |
222 |
222 |
集合竞价 |
| 09:23:00 |
7.95 |
302 |
302 |
集合竞价 |
| 09:23:27 |
7.95 |
304 |
304 |
集合竞价 |
| 09:24:21 |
7.95 |
309 |
309 |
集合竞价 |
| 09:24:48 |
7.95 |
315 |
315 |
集合竞价 |
| 09:24:57 |
7.95 |
334 |
334 |
集合竞价 |
| 09:25:00 |
8 |
352 |
686 |
卖出 |
| 09:30:00 |
8 |
29 |
715 |
卖出 |
| 09:30:03 |
7.99 |
97 |
812 |
卖出 |
| 09:30:06 |
8.01 |
22 |
834 |
买入 |
| 09:30:09 |
8.01 |
82 |
916 |
买入 |
| 09:30:12 |
7.99 |
51 |
967 |
卖出 |
| 09:30:15 |
8.01 |
9 |
976 |
买入 |
| 09:30:18 |
8.01 |
43 |
1019 |
卖出 |
| 09:30:21 |
8.01 |
16 |
1035 |
买入 |
| 09:30:24 |
8.01 |
10 |
1045 |
买入 |
| 09:30:27 |
8.01 |
7 |
1052 |
买入 |
| 09:30:33 |
8.02 |
21 |
1073 |
买入 |
| 09:30:36 |
8.03 |
40 |
1113 |
买入 |
| 09:30:39 |
8.02 |
33 |
1146 |
卖出 |
| 09:30:42 |
8.02 |
5 |
1151 |
卖出 |
| 09:30:45 |
8.02 |
23 |
1174 |
卖出 |
| 09:30:48 |
8.02 |
7 |
1181 |
买入 |
| 09:30:51 |
8.02 |
2 |
1183 |
买入 |
| 09:30:54 |
8.01 |
6 |
1189 |
卖出 |
| 09:30:57 |
8.01 |
1 |
1190 |
卖出 |
| 09:31:00 |
8.02 |
73 |
1263 |
买入 |
| 09:31:03 |
8.03 |
4 |
1267 |
买入 |
| 09:31:06 |
8.03 |
40 |
1307 |
买入 |
| 09:31:09 |
8.03 |
39 |
1346 |
买入 |
| 09:31:12 |
8.02 |
36 |
1382 |
卖出 |
| 09:31:15 |
8.01 |
222 |
1604 |
卖出 |
| 09:31:18 |
8.01 |
86 |
1690 |
买入 |
| 09:31:21 |
8.01 |
3 |
1693 |
买入 |
| 09:31:24 |
8.01 |
16 |
1709 |
买入 |
| 09:31:27 |
8.02 |
68 |
1777 |
买入 |
| 09:31:30 |
8.03 |
69 |
1846 |
买入 |
| 09:31:33 |
8.03 |
12 |
1858 |
买入 |
| 09:31:36 |
8.03 |
24 |
1882 |
买入 |
| 09:31:39 |
8.03 |
33 |
1915 |
卖出 |
| 09:31:42 |
8.05 |
402 |
2317 |
买入 |
| 09:31:45 |
8.05 |
79 |
2396 |
买入 |
| 09:31:48 |
8.04 |
22 |
2418 |
卖出 |
| 09:31:51 |
8.05 |
93 |
2511 |
买入 |
| 09:31:54 |
8.06 |
32 |
2543 |
买入 |
| 09:31:57 |
8.06 |
315 |
2858 |
买入 |
| 09:32:00 |
8.05 |
32 |
2890 |
买入 |
| 09:32:03 |
8.05 |
6 |
2896 |
买入 |
| 09:32:06 |
8.05 |
2 |
2898 |
买入 |
| 09:32:09 |
8.05 |
107 |
3005 |
买入 |
| 09:32:12 |
8.05 |
458 |
3463 |
买入 |
| 09:32:15 |
8.04 |
9 |
3472 |
卖出 |
| 09:32:18 |
8.04 |
29 |
3501 |
买入 |
| 09:32:21 |
8.06 |
200 |
3701 |
买入 |
| 09:32:24 |
8.04 |
336 |
4037 |
卖出 |
| 09:32:27 |
8.05 |
33 |
4070 |
买入 |
| 09:32:36 |
8.05 |
116 |
4186 |
买入 |
| 09:32:42 |
8.05 |
34 |
4220 |
卖出 |
| 09:32:45 |
8.05 |
11 |
4231 |
买入 |
| 09:32:48 |
8.05 |
55 |
4286 |
买入 |
| 09:32:51 |
8.06 |
3 |
4289 |
买入 |
| 09:32:54 |
8.07 |
73 |
4362 |
买入 |
| 09:32:57 |
8.07 |
53 |
4415 |
买入 |
| 09:33:00 |
8.06 |
30 |
4445 |
卖出 |
| 09:33:03 |
8.07 |
433 |
4878 |
买入 |
| 09:33:06 |
8.06 |
56 |
4934 |
卖出 |
| 09:33:09 |
8.06 |
79 |
5013 |
买入 |
| 09:33:12 |
8.06 |
86 |
5099 |
买入 |
| 09:33:15 |
8.07 |
3 |
5102 |
买入 |
| 09:33:18 |
8.07 |
1 |
5103 |
买入 |
| 09:33:21 |
8.07 |
1 |
5104 |
买入 |
| 09:33:27 |
8.06 |
1020 |
6124 |
卖出 |
| 09:33:30 |
8.06 |
9 |
6133 |
买入 |
| 09:33:33 |
8.07 |
10 |
6143 |
买入 |
| 09:33:36 |
8.07 |
15 |
6158 |
买入 |
| 09:33:39 |
8.07 |
5 |
6163 |
买入 |
| 09:33:42 |
8.07 |
2 |
6165 |
买入 |
| 09:33:45 |
8.06 |
4 |
6169 |
卖出 |
| 09:33:48 |
8.07 |
11 |
6180 |
买入 |
| 09:33:51 |
8.07 |
2 |
6182 |
买入 |
| 09:33:54 |
8.06 |
13 |
6195 |
卖出 |
| 09:33:57 |
8.07 |
14 |
6209 |
买入 |
| 09:34:03 |
8.07 |
2 |
6211 |
买入 |
| 09:34:06 |
8.07 |
12 |
6223 |
买入 |
| 09:34:09 |
8.07 |
21 |
6244 |
买入 |
| 09:34:12 |
8.07 |
12 |
6256 |
买入 |
| 09:34:15 |
8.07 |
29 |
6285 |
买入 |
| 09:34:18 |
8.06 |
23 |
6308 |
卖出 |
| 09:34:21 |
8.07 |
20 |
6328 |
买入 |
| 09:34:24 |
8.06 |
9 |
6337 |
卖出 |
| 09:34:27 |
8.06 |
4 |
6341 |
买入 |
| 09:34:33 |
8.06 |
10 |
6351 |
买入 |
| 09:34:36 |
8.06 |
32 |
6383 |
买入 |
| 09:34:39 |
8.06 |
8 |
6391 |
买入 |
| 09:34:42 |
8.06 |
8 |
6399 |
买入 |
| 09:34:48 |
8.06 |
2 |
6401 |
买入 |
| 09:34:51 |
8.06 |
11 |
6412 |
买入 |
| 09:34:54 |
8.06 |
1 |
6413 |
买入 |
| 09:34:57 |
8.06 |
4 |
6417 |
买入 |
| 09:35:00 |
8.06 |
5 |
6422 |
买入 |
| 09:35:03 |
8.06 |
4 |
6426 |
买入 |
| 09:35:06 |
8.06 |
30 |
6456 |
买入 |
| 09:35:09 |
8.07 |
12 |
6468 |
买入 |
| 09:35:12 |
8.07 |
52 |
6520 |
买入 |
| 09:35:15 |
8.07 |
88 |
6608 |
买入 |
| 09:35:18 |
8.07 |
161 |
6769 |
买入 |
| 09:35:21 |
8.07 |
11 |
6780 |
买入 |
| 09:35:24 |
8.08 |
18 |
6798 |
买入 |
| 09:35:27 |
8.07 |
115 |
6913 |
卖出 |
| 09:35:30 |
8.05 |
26 |
6939 |
卖出 |
| 09:35:33 |
8.07 |
20 |
6959 |
买入 |
| 09:35:36 |
8.07 |
17 |
6976 |
买入 |
| 09:35:39 |
8.07 |
11 |
6987 |
买入 |
| 09:35:42 |
8.07 |
8 |
6995 |
买入 |
| 09:35:45 |
8.07 |
52 |
7047 |
买入 |
| 09:35:48 |
8.08 |
8 |
7055 |
买入 |
| 09:35:51 |
8.07 |
17 |
7072 |
卖出 |
| 09:35:54 |
8.07 |
2 |
7074 |
买入 |
| 09:36:00 |
8.07 |
1 |
7075 |
买入 |
| 09:36:03 |
8.07 |
2 |
7077 |
买入 |
| 09:36:09 |
8.07 |
3 |
7080 |
买入 |
| 09:36:12 |
8.07 |
6 |
7086 |
买入 |
| 09:36:15 |
8.06 |
4 |
7090 |
卖出 |
| 09:36:18 |
8.06 |
31 |
7121 |
卖出 |
| 09:36:21 |
8.06 |
75 |
7196 |
买入 |
| 09:36:24 |
8.06 |
9 |
7205 |
买入 |
| 09:36:27 |
8.06 |
8 |
7213 |
买入 |
| 09:36:30 |
8.07 |
4 |
7217 |
买入 |
| 09:36:36 |
8.06 |
2 |
7219 |
卖出 |
| 09:36:39 |
8.07 |
2 |
7221 |
买入 |
| 09:36:42 |
8.06 |
32 |
7253 |
卖出 |
| 09:36:45 |
8.06 |
26 |
7279 |
买入 |
| 09:36:48 |
8.07 |
7 |
7286 |
买入 |
| 09:36:51 |
8.07 |
51 |
7337 |
买入 |
| 09:36:54 |
8.07 |
6 |
7343 |
买入 |
| 09:36:57 |
8.07 |
18 |
7361 |
买入 |
| 09:37:00 |
8.07 |
7 |
7368 |
买入 |
| 09:37:03 |
8.06 |
53 |
7421 |
卖出 |
| 09:37:06 |
8.07 |
1 |
7422 |
买入 |
| 09:37:09 |
8.07 |
9 |
7431 |
买入 |
| 09:37:12 |
8.07 |
6 |
7437 |
买入 |
| 09:37:15 |
8.07 |
2 |
7439 |
买入 |
| 09:37:21 |
8.07 |
1 |
7440 |
买入 |
| 09:37:24 |
8.07 |
8 |
7448 |
买入 |
| 09:37:30 |
8.07 |
4 |
7452 |
买入 |
| 09:37:36 |
8.07 |
7 |
7459 |
买入 |
| 09:37:39 |
8.07 |
4 |
7463 |
买入 |
| 09:37:42 |
8.07 |
29 |
7492 |
买入 |
| 09:37:45 |
8.07 |
1 |
7493 |
买入 |
| 09:37:48 |
8.07 |
4 |
7497 |
买入 |
| 09:37:51 |
8.07 |
4 |
7501 |
买入 |
| 09:37:54 |
8.06 |
128 |
7629 |
卖出 |
| 09:37:57 |
8.07 |
3 |
7632 |
买入 |
| 09:38:00 |
8.07 |
2 |
7634 |
买入 |
| 09:38:06 |
8.07 |
47 |
7681 |
买入 |
| 09:38:09 |
8.07 |
13 |
7694 |
买入 |
| 09:38:12 |
8.07 |
27 |
7721 |
买入 |
| 09:38:15 |
8.07 |
1 |
7722 |
买入 |
| 09:38:18 |
8.07 |
12 |
7734 |
买入 |
| 09:38:21 |
8.07 |
7 |
7741 |
买入 |
| 09:38:24 |
8.07 |
1 |
7742 |
买入 |
| 09:38:27 |
8.07 |
1 |
7743 |
买入 |
| 09:38:30 |
8.07 |
1 |
7744 |
买入 |
| 09:38:39 |
8.06 |
1 |
7745 |
卖出 |
| 09:38:42 |
8.07 |
17 |
7762 |
买入 |
| 09:38:45 |
8.07 |
2 |
7764 |
买入 |
| 09:38:51 |
8.07 |
2 |
7766 |
买入 |
| 09:38:54 |
8.07 |
22 |
7788 |
买入 |
| 09:38:57 |
8.07 |
1 |
7789 |
买入 |
| 09:39:00 |
8.07 |
2 |
7791 |
买入 |
| 09:39:06 |
8.07 |
4 |
7795 |
买入 |
| 09:39:09 |
8.07 |
2 |
7797 |
买入 |
| 09:39:12 |
8.07 |
4 |
7801 |
买入 |
| 09:39:15 |
8.07 |
23 |
7824 |
买入 |
| 09:39:18 |
8.07 |
7 |
7831 |
买入 |
| 09:39:21 |
8.07 |
4 |
7835 |
买入 |
| 09:39:24 |
8.07 |
26 |
7861 |
买入 |
| 09:39:27 |
8.07 |
28 |
7889 |
买入 |
| 09:39:33 |
8.07 |
9 |
7898 |
买入 |
| 09:39:39 |
8.07 |
7 |
7905 |
买入 |
| 09:39:42 |
8.06 |
37 |
7942 |
卖出 |
| 09:39:45 |
8.07 |
56 |
7998 |
买入 |
| 09:39:48 |
8.06 |
52 |
8050 |
卖出 |
| 09:39:51 |
8.07 |
5 |
8055 |
买入 |
| 09:39:54 |
8.07 |
1 |
8056 |
买入 |
| 09:39:57 |
8.07 |
7 |
8063 |
买入 |
| 09:40:00 |
8.07 |
1 |
8064 |
买入 |
| 09:40:03 |
8.07 |
2 |
8066 |
买入 |
| 09:40:06 |
8.07 |
24 |
8090 |
买入 |
| 09:40:09 |
8.06 |
5 |
8095 |
卖出 |
| 09:40:12 |
8.07 |
1 |
8096 |
买入 |
| 09:40:15 |
8.07 |
42 |
8138 |
买入 |
| 09:40:18 |
8.07 |
36 |
8174 |
买入 |
| 09:40:21 |
8.07 |
27 |
8201 |
买入 |
| 09:40:27 |
8.07 |
9 |
8210 |
买入 |
| 09:40:33 |
8.07 |
4 |
8214 |
买入 |
| 09:40:36 |
8.07 |
3 |
8217 |
买入 |
| 09:40:39 |
8.06 |
1 |
8218 |
卖出 |
| 09:40:42 |
8.07 |
5 |
8223 |
买入 |
| 09:40:48 |
8.07 |
4 |
8227 |
买入 |
| 09:40:54 |
8.07 |
1 |
8228 |
买入 |
| 09:40:57 |
8.07 |
10 |
8238 |
买入 |
| 09:41:00 |
8.07 |
2 |
8240 |
买入 |
| 09:41:03 |
8.07 |
1 |
8241 |
买入 |
| 09:41:06 |
8.06 |
11 |
8252 |
卖出 |
| 09:41:09 |
8.06 |
8 |
8260 |
卖出 |
| 09:41:12 |
8.06 |
1 |
8261 |
卖出 |
| 09:41:15 |
8.06 |
38 |
8299 |
卖出 |
| 09:41:18 |
8.07 |
11 |
8310 |
买入 |
| 09:41:21 |
8.06 |
12 |
8322 |
卖出 |
| 09:41:24 |
8.06 |
22 |
8344 |
卖出 |
| 09:41:27 |
8.06 |
3 |
8347 |
卖出 |
| 09:41:30 |
8.06 |
9 |
8356 |
买入 |
| 09:41:33 |
8.06 |
1 |
8357 |
买入 |
| 09:41:39 |
8.06 |
24 |
8381 |
买入 |
| 09:41:42 |
8.06 |
17 |
8398 |
卖出 |
| 09:41:45 |
8.07 |
4 |
8402 |
买入 |
| 09:41:48 |
8.07 |
1 |
8403 |
买入 |
| 09:41:54 |
8.07 |
5 |
8408 |
买入 |
| 09:42:00 |
8.07 |
1 |
8409 |
买入 |
| 09:42:03 |
8.07 |
16 |
8425 |
买入 |
| 09:42:06 |
8.07 |
20 |
8445 |
买入 |
| 09:42:09 |
8.07 |
5 |
8450 |
买入 |
| 09:42:12 |
8.06 |
31 |
8481 |
卖出 |
| 09:42:15 |
8.07 |
10 |
8491 |
买入 |
| 09:42:18 |
8.07 |
4 |
8495 |
买入 |
| 09:42:21 |
8.06 |
7 |
8502 |
卖出 |
| 09:42:24 |
8.06 |
16 |
8518 |
买入 |
| 09:42:30 |
8.05 |
53 |
8571 |
卖出 |
| 09:42:33 |
8.07 |
4 |
8575 |
买入 |
| 09:42:36 |
8.06 |
19 |
8594 |
卖出 |
| 09:42:39 |
8.05 |
18 |
8612 |
卖出 |
| 09:42:45 |
8.06 |
5 |
8617 |
买入 |
| 09:42:51 |
8.06 |
3 |
8620 |
买入 |
| 09:42:57 |
8.06 |
98 |
8718 |
买入 |
| 09:43:00 |
8.06 |
7 |
8725 |
卖出 |
| 09:43:03 |
8.06 |
2 |
8727 |
卖出 |
| 09:43:09 |
8.06 |
2 |
8729 |
买入 |
| 09:43:15 |
8.06 |
9 |
8738 |
买入 |
| 09:43:18 |
8.05 |
55 |
8793 |
卖出 |
| 09:43:24 |
8.06 |
12 |
8805 |
买入 |
| 09:43:27 |
8.05 |
220 |
9025 |
卖出 |
| 09:43:30 |
8.06 |
3 |
9028 |
买入 |
| 09:43:36 |
8.06 |
10 |
9038 |
买入 |
| 09:43:39 |
8.05 |
89 |
9127 |
卖出 |
| 09:43:42 |
8.05 |
5 |
9132 |
买入 |
| 09:43:45 |
8.04 |
2 |
9134 |
卖出 |
| 09:43:51 |
8.05 |
10 |
9144 |
买入 |
| 09:43:54 |
8.05 |
5 |
9149 |
买入 |
| 09:44:03 |
8.05 |
6 |
9155 |
买入 |
| 09:44:12 |
8.04 |
3 |
9158 |
卖出 |
| 09:44:15 |
8.04 |
7 |
9165 |
卖出 |
| 09:44:21 |
8.04 |
4 |
9169 |
卖出 |
| 09:44:24 |
8.04 |
6 |
9175 |
卖出 |
| 09:44:27 |
8.04 |
91 |
9266 |
卖出 |
| 09:44:30 |
8.03 |
11 |
9277 |
卖出 |
| 09:44:33 |
8.04 |
5 |
9282 |
买入 |
| 09:44:36 |
8.04 |
12 |
9294 |
买入 |
| 09:44:39 |
8.04 |
3 |
9297 |
买入 |
| 09:44:45 |
8.04 |
1 |
9298 |
买入 |
| 09:45:06 |
8.04 |
4 |
9302 |
买入 |
| 09:45:12 |
8.04 |
25 |
9327 |
买入 |
| 09:45:15 |
8.05 |
105 |
9432 |
买入 |
| 09:45:18 |
8.05 |
3 |
9435 |
买入 |
| 09:45:21 |
8.05 |
2 |
9437 |
买入 |
| 09:45:24 |
8.05 |
2 |
9439 |
买入 |
| 09:45:30 |
8.06 |
13 |
9452 |
买入 |
| 09:45:33 |
8.06 |
8 |
9460 |
买入 |
| 09:45:36 |
8.06 |
6 |
9466 |
买入 |
| 09:45:42 |
8.05 |
1 |
9467 |
买入 |
| 09:45:51 |
8.05 |
3 |
9470 |
买入 |
| 09:45:57 |
8.06 |
4 |
9474 |
买入 |
| 09:46:00 |
8.06 |
3 |
9477 |
买入 |
| 09:46:03 |
8.06 |
1 |
9478 |
买入 |
| 09:46:09 |
8.04 |
28 |
9506 |
卖出 |
| 09:46:12 |
8.05 |
2 |
9508 |
买入 |
| 09:46:15 |
8.06 |
14 |
9522 |
买入 |
| 09:46:21 |
8.06 |
3 |
9525 |
买入 |
| 09:46:24 |
8.06 |
5 |
9530 |
买入 |
| 09:46:27 |
8.06 |
9 |
9539 |
买入 |
| 09:46:30 |
8.06 |
6 |
9545 |
买入 |
| 09:46:33 |
8.06 |
10 |
9555 |
买入 |
| 09:46:36 |
8.06 |
8 |
9563 |
买入 |
| 09:46:42 |
8.06 |
6 |
9569 |
买入 |
| 09:46:51 |
8.06 |
22 |
9591 |
买入 |
| 09:47:09 |
8.06 |
5 |
9596 |
买入 |
| 09:47:12 |
8.06 |
24 |
9620 |
买入 |