东方中科[002819]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
30.36 |
62 |
62 |
集合竞价 |
| 09:15:09 |
32.33 |
66 |
66 |
集合竞价 |
| 09:15:27 |
32.33 |
71 |
71 |
集合竞价 |
| 09:15:54 |
32.33 |
76 |
76 |
集合竞价 |
| 09:16:03 |
32.33 |
84 |
84 |
集合竞价 |
| 09:16:39 |
32.33 |
84 |
84 |
集合竞价 |
| 09:16:57 |
32.33 |
84 |
84 |
集合竞价 |
| 09:17:15 |
32.33 |
89 |
89 |
集合竞价 |
| 09:17:33 |
32.33 |
89 |
89 |
集合竞价 |
| 09:17:42 |
32.33 |
90 |
90 |
集合竞价 |
| 09:18:18 |
32.33 |
96 |
96 |
集合竞价 |
| 09:18:27 |
32.33 |
104 |
104 |
集合竞价 |
| 09:18:36 |
32.33 |
117 |
117 |
集合竞价 |
| 09:18:45 |
32.33 |
121 |
121 |
集合竞价 |
| 09:19:21 |
32.33 |
122 |
122 |
集合竞价 |
| 09:19:30 |
32.33 |
122 |
122 |
集合竞价 |
| 09:19:39 |
32.33 |
125 |
125 |
集合竞价 |
| 09:19:48 |
32.33 |
130 |
130 |
集合竞价 |
| 09:20:00 |
32.33 |
130 |
130 |
集合竞价 |
| 09:20:09 |
32.33 |
153 |
153 |
集合竞价 |
| 09:20:18 |
32.33 |
154 |
154 |
集合竞价 |
| 09:20:36 |
32.33 |
162 |
162 |
集合竞价 |
| 09:20:45 |
32.33 |
167 |
167 |
集合竞价 |
| 09:20:54 |
32.33 |
224 |
224 |
集合竞价 |
| 09:21:03 |
32.27 |
226 |
226 |
集合竞价 |
| 09:21:12 |
32.33 |
254 |
254 |
集合竞价 |
| 09:21:21 |
32.33 |
254 |
254 |
集合竞价 |
| 09:21:30 |
32.33 |
260 |
260 |
集合竞价 |
| 09:21:39 |
32.33 |
260 |
260 |
集合竞价 |
| 09:21:57 |
32.33 |
264 |
264 |
集合竞价 |
| 09:22:06 |
32.33 |
264 |
264 |
集合竞价 |
| 09:22:15 |
32.33 |
271 |
271 |
集合竞价 |
| 09:22:24 |
32.33 |
278 |
278 |
集合竞价 |
| 09:22:33 |
32.33 |
297 |
297 |
集合竞价 |
| 09:22:42 |
32.33 |
331 |
331 |
集合竞价 |
| 09:22:51 |
32.33 |
347 |
347 |
集合竞价 |
| 09:23:00 |
32.33 |
357 |
357 |
集合竞价 |
| 09:23:09 |
32.33 |
357 |
357 |
集合竞价 |
| 09:23:18 |
32.33 |
357 |
357 |
集合竞价 |
| 09:23:27 |
32.33 |
362 |
362 |
集合竞价 |
| 09:23:36 |
32.33 |
379 |
379 |
集合竞价 |
| 09:23:45 |
32.33 |
379 |
379 |
集合竞价 |
| 09:23:54 |
32.33 |
389 |
389 |
集合竞价 |
| 09:24:03 |
32.33 |
398 |
398 |
集合竞价 |
| 09:24:12 |
32.33 |
403 |
403 |
集合竞价 |
| 09:24:21 |
32.21 |
420 |
420 |
集合竞价 |
| 09:24:30 |
32.21 |
424 |
424 |
集合竞价 |
| 09:24:39 |
32.21 |
489 |
489 |
集合竞价 |
| 09:24:48 |
32.21 |
516 |
516 |
集合竞价 |
| 09:24:57 |
32.21 |
915 |
915 |
集合竞价 |
| 09:25:00 |
32.47 |
1177 |
2092 |
卖出 |
| 09:30:00 |
32.65 |
663 |
2755 |
买入 |
| 09:30:03 |
32.66 |
1225 |
3980 |
买入 |
| 09:30:06 |
32.73 |
156 |
4136 |
买入 |
| 09:30:09 |
32.8 |
61 |
4197 |
买入 |
| 09:30:12 |
32.81 |
197 |
4394 |
买入 |
| 09:30:15 |
32.84 |
132 |
4526 |
买入 |
| 09:30:18 |
32.9 |
145 |
4671 |
买入 |
| 09:30:21 |
33.15 |
112 |
4783 |
买入 |
| 09:30:24 |
33.19 |
365 |
5148 |
买入 |
| 09:30:27 |
33.21 |
113 |
5261 |
买入 |
| 09:30:30 |
33.33 |
221 |
5482 |
买入 |
| 09:30:33 |
33.39 |
226 |
5708 |
买入 |
| 09:30:36 |
33.45 |
424 |
6132 |
买入 |
| 09:30:39 |
33.54 |
260 |
6392 |
买入 |
| 09:30:42 |
33.46 |
363 |
6755 |
卖出 |
| 09:30:45 |
33.56 |
213 |
6968 |
买入 |
| 09:30:48 |
33.44 |
404 |
7372 |
卖出 |
| 09:30:51 |
33.4 |
427 |
7799 |
卖出 |
| 09:30:54 |
33.46 |
373 |
8172 |
买入 |
| 09:30:57 |
33.42 |
261 |
8433 |
卖出 |
| 09:31:00 |
33.45 |
130 |
8563 |
买入 |
| 09:31:03 |
33.33 |
214 |
8777 |
卖出 |
| 09:31:06 |
33.4 |
302 |
9079 |
买入 |
| 09:31:09 |
33.33 |
166 |
9245 |
卖出 |
| 09:31:12 |
33.35 |
112 |
9357 |
买入 |
| 09:31:15 |
33.39 |
92 |
9449 |
买入 |
| 09:31:18 |
33.3 |
21 |
9470 |
卖出 |
| 09:31:21 |
33.2 |
184 |
9654 |
卖出 |
| 09:31:24 |
33.22 |
60 |
9714 |
买入 |
| 09:31:27 |
33.05 |
98 |
9812 |
卖出 |
| 09:31:30 |
33.22 |
103 |
9915 |
买入 |
| 09:31:33 |
33.22 |
333 |
10248 |
卖出 |
| 09:31:36 |
33.28 |
110 |
10358 |
买入 |
| 09:31:39 |
33.19 |
96 |
10454 |
卖出 |
| 09:31:42 |
33.2 |
50 |
10504 |
买入 |
| 09:31:45 |
33.15 |
23 |
10527 |
卖出 |
| 09:31:48 |
33.14 |
18 |
10545 |
卖出 |
| 09:31:51 |
33.11 |
32 |
10577 |
卖出 |
| 09:31:54 |
33.24 |
299 |
10876 |
买入 |
| 09:31:57 |
33.2 |
71 |
10947 |
卖出 |
| 09:32:00 |
33.27 |
43 |
10990 |
买入 |
| 09:32:03 |
33.27 |
76 |
11066 |
买入 |
| 09:32:06 |
33.27 |
20 |
11086 |
买入 |
| 09:32:09 |
33.25 |
82 |
11168 |
卖出 |
| 09:32:12 |
33.2 |
66 |
11234 |
买入 |
| 09:32:15 |
33.19 |
61 |
11295 |
买入 |
| 09:32:18 |
33.19 |
90 |
11385 |
买入 |
| 09:32:21 |
33.07 |
161 |
11546 |
卖出 |
| 09:32:24 |
33.07 |
98 |
11644 |
卖出 |
| 09:32:27 |
33.01 |
86 |
11730 |
卖出 |
| 09:32:30 |
33.01 |
38 |
11768 |
卖出 |
| 09:32:33 |
32.95 |
24 |
11792 |
卖出 |
| 09:32:36 |
33 |
57 |
11849 |
买入 |
| 09:32:39 |
32.97 |
58 |
11907 |
卖出 |
| 09:32:42 |
32.91 |
76 |
11983 |
卖出 |
| 09:32:45 |
32.95 |
19 |
12002 |
买入 |
| 09:32:48 |
32.91 |
13 |
12015 |
卖出 |
| 09:32:51 |
32.9 |
69 |
12084 |
卖出 |
| 09:32:54 |
32.88 |
50 |
12134 |
卖出 |
| 09:32:57 |
32.85 |
169 |
12303 |
卖出 |
| 09:33:00 |
32.83 |
34 |
12337 |
卖出 |
| 09:33:03 |
32.83 |
100 |
12437 |
卖出 |
| 09:33:06 |
32.81 |
50 |
12487 |
卖出 |
| 09:33:09 |
32.83 |
56 |
12543 |
买入 |
| 09:33:12 |
32.8 |
177 |
12720 |
卖出 |
| 09:33:15 |
32.73 |
38 |
12758 |
卖出 |
| 09:33:18 |
32.8 |
68 |
12826 |
买入 |
| 09:33:21 |
32.73 |
79 |
12905 |
卖出 |
| 09:33:24 |
32.5 |
2244 |
15149 |
卖出 |
| 09:33:27 |
32.64 |
1002 |
16151 |
买入 |
| 09:33:30 |
32.56 |
32 |
16183 |
卖出 |
| 09:33:33 |
32.57 |
52 |
16235 |
买入 |
| 09:33:36 |
32.58 |
76 |
16311 |
买入 |
| 09:33:39 |
32.63 |
48 |
16359 |
买入 |
| 09:33:42 |
32.58 |
98 |
16457 |
卖出 |
| 09:33:45 |
32.51 |
31 |
16488 |
卖出 |
| 09:33:48 |
32.56 |
13 |
16501 |
买入 |
| 09:33:51 |
32.51 |
142 |
16643 |
卖出 |
| 09:33:54 |
32.56 |
75 |
16718 |
买入 |
| 09:33:57 |
32.56 |
126 |
16844 |
买入 |
| 09:34:00 |
32.56 |
66 |
16910 |
卖出 |
| 09:34:03 |
32.5 |
22 |
16932 |
卖出 |
| 09:34:06 |
32.58 |
112 |
17044 |
买入 |
| 09:34:09 |
32.66 |
99 |
17143 |
买入 |
| 09:34:12 |
32.62 |
114 |
17257 |
卖出 |
| 09:34:15 |
32.62 |
17 |
17274 |
卖出 |
| 09:34:18 |
32.62 |
10 |
17284 |
卖出 |
| 09:34:21 |
32.62 |
238 |
17522 |
卖出 |
| 09:34:24 |
32.68 |
154 |
17676 |
买入 |
| 09:34:27 |
32.58 |
34 |
17710 |
卖出 |
| 09:34:30 |
32.65 |
15 |
17725 |
买入 |
| 09:34:33 |
32.6 |
38 |
17763 |
卖出 |
| 09:34:36 |
32.65 |
66 |
17829 |
买入 |
| 09:34:39 |
32.59 |
32 |
17861 |
卖出 |
| 09:34:42 |
32.6 |
23 |
17884 |
卖出 |
| 09:34:45 |
32.59 |
106 |
17990 |
卖出 |
| 09:34:48 |
32.6 |
17 |
18007 |
买入 |
| 09:34:51 |
32.6 |
9 |
18016 |
卖出 |
| 09:34:54 |
32.59 |
17 |
18033 |
卖出 |
| 09:34:57 |
32.58 |
84 |
18117 |
卖出 |
| 09:35:00 |
32.57 |
66 |
18183 |
卖出 |
| 09:35:03 |
32.59 |
46 |
18229 |
买入 |
| 09:35:06 |
32.56 |
71 |
18300 |
卖出 |
| 09:35:09 |
32.59 |
29 |
18329 |
买入 |
| 09:35:12 |
32.6 |
148 |
18477 |
买入 |
| 09:35:15 |
32.65 |
68 |
18545 |
买入 |
| 09:35:18 |
32.7 |
311 |
18856 |
买入 |
| 09:35:21 |
32.7 |
26 |
18882 |
卖出 |
| 09:35:24 |
32.76 |
26 |
18908 |
买入 |
| 09:35:27 |
32.65 |
22 |
18930 |
卖出 |
| 09:35:30 |
32.63 |
30 |
18960 |
卖出 |
| 09:35:33 |
32.63 |
15 |
18975 |
卖出 |
| 09:35:36 |
32.58 |
26 |
19001 |
卖出 |
| 09:35:42 |
32.48 |
219 |
19220 |
卖出 |
| 09:35:45 |
32.49 |
88 |
19308 |
买入 |
| 09:35:48 |
32.48 |
41 |
19349 |
卖出 |
| 09:35:51 |
32.47 |
78 |
19427 |
卖出 |
| 09:35:54 |
32.43 |
200 |
19627 |
卖出 |
| 09:35:57 |
32.45 |
178 |
19805 |
买入 |
| 09:36:00 |
32.41 |
61 |
19866 |
卖出 |
| 09:36:03 |
32.36 |
83 |
19949 |
卖出 |
| 09:36:06 |
32.35 |
125 |
20074 |
卖出 |
| 09:36:09 |
32.33 |
85 |
20159 |
卖出 |
| 09:36:12 |
32.32 |
109 |
20268 |
卖出 |
| 09:36:15 |
32.3 |
99 |
20367 |
卖出 |
| 09:36:18 |
32.32 |
147 |
20514 |
买入 |
| 09:36:21 |
32.26 |
282 |
20796 |
卖出 |
| 09:36:24 |
32.27 |
56 |
20852 |
买入 |
| 09:36:27 |
32.25 |
115 |
20967 |
卖出 |
| 09:36:30 |
32.25 |
96 |
21063 |
卖出 |
| 09:36:33 |
32.24 |
262 |
21325 |
卖出 |
| 09:36:36 |
32.23 |
115 |
21440 |
卖出 |
| 09:36:39 |
32.26 |
437 |
21877 |
买入 |
| 09:36:42 |
32.26 |
212 |
22089 |
卖出 |
| 09:36:45 |
32.2 |
323 |
22412 |
卖出 |
| 09:36:48 |
32.32 |
133 |
22545 |
买入 |
| 09:36:51 |
32.33 |
128 |
22673 |
买入 |
| 09:36:54 |
32.28 |
203 |
22876 |
卖出 |
| 09:36:57 |
32.28 |
300 |
23176 |
卖出 |
| 09:37:00 |
32.29 |
45 |
23221 |
买入 |
| 09:37:03 |
32.28 |
143 |
23364 |
卖出 |
| 09:37:06 |
32.3 |
117 |
23481 |
卖出 |
| 09:37:09 |
32.31 |
32 |
23513 |
卖出 |
| 09:37:12 |
32.3 |
38 |
23551 |
卖出 |
| 09:37:15 |
32.35 |
75 |
23626 |
买入 |
| 09:37:18 |
32.31 |
59 |
23685 |
卖出 |
| 09:37:21 |
32.35 |
26 |
23711 |
买入 |
| 09:37:24 |
32.35 |
26 |
23737 |
卖出 |
| 09:37:27 |
32.39 |
12 |
23749 |
买入 |
| 09:37:30 |
32.41 |
50 |
23799 |
买入 |
| 09:37:33 |
32.47 |
125 |
23924 |
买入 |
| 09:37:36 |
32.57 |
1630 |
25554 |
买入 |
| 09:37:39 |
32.5 |
88 |
25642 |
卖出 |
| 09:37:42 |
32.5 |
84 |
25726 |
卖出 |
| 09:37:45 |
32.5 |
13 |
25739 |
卖出 |
| 09:37:48 |
32.55 |
14 |
25753 |
买入 |
| 09:37:51 |
32.45 |
37 |
25790 |
卖出 |
| 09:37:54 |
32.54 |
48 |
25838 |
买入 |
| 09:37:57 |
32.55 |
9 |
25847 |
买入 |
| 09:38:00 |
32.6 |
7 |
25854 |
买入 |
| 09:38:03 |
32.55 |
91 |
25945 |
卖出 |
| 09:38:06 |
32.6 |
26 |
25971 |
买入 |
| 09:38:09 |
32.69 |
123 |
26094 |
买入 |
| 09:38:12 |
32.61 |
31 |
26125 |
卖出 |
| 09:38:15 |
32.7 |
55 |
26180 |
买入 |
| 09:38:18 |
32.69 |
18 |
26198 |
卖出 |
| 09:38:21 |
32.7 |
54 |
26252 |
买入 |
| 09:38:24 |
32.78 |
199 |
26451 |
买入 |
| 09:38:27 |
32.69 |
37 |
26488 |
卖出 |
| 09:38:30 |
32.69 |
58 |
26546 |
卖出 |
| 09:38:33 |
32.8 |
62 |
26608 |
买入 |
| 09:38:36 |
32.8 |
6 |
26614 |
卖出 |
| 09:38:39 |
32.83 |
20 |
26634 |
买入 |
| 09:38:42 |
32.83 |
21 |
26655 |
买入 |
| 09:38:45 |
32.85 |
2 |
26657 |
卖出 |
| 09:38:48 |
32.83 |
11 |
26668 |
卖出 |
| 09:38:51 |
32.86 |
17 |
26685 |
买入 |
| 09:38:54 |
32.87 |
1 |
26686 |
买入 |
| 09:38:57 |
32.87 |
70 |
26756 |
买入 |
| 09:39:00 |
32.83 |
46 |
26802 |
卖出 |
| 09:39:03 |
32.86 |
55 |
26857 |
买入 |
| 09:39:06 |
32.83 |
29 |
26886 |
卖出 |
| 09:39:09 |
32.83 |
106 |
26992 |
买入 |
| 09:39:12 |
32.88 |
103 |
27095 |
买入 |
| 09:39:15 |
32.86 |
148 |
27243 |
卖出 |
| 09:39:18 |
32.93 |
97 |
27340 |
买入 |
| 09:39:21 |
32.88 |
44 |
27384 |
卖出 |
| 09:39:24 |
32.88 |
23 |
27407 |
买入 |
| 09:39:27 |
32.88 |
3 |
27410 |
买入 |
| 09:39:30 |
32.88 |
8 |
27418 |
卖出 |
| 09:39:33 |
32.88 |
55 |
27473 |
卖出 |
| 09:39:36 |
32.89 |
9 |
27482 |
卖出 |
| 09:39:39 |
32.9 |
31 |
27513 |
卖出 |
| 09:39:42 |
32.92 |
5 |
27518 |
买入 |
| 09:39:45 |
32.92 |
8 |
27526 |
买入 |
| 09:39:48 |
32.91 |
26 |
27552 |
卖出 |
| 09:39:51 |
32.92 |
11 |
27563 |
买入 |
| 09:39:54 |
32.91 |
16 |
27579 |
卖出 |
| 09:39:57 |
32.91 |
82 |
27661 |
卖出 |
| 09:40:00 |
32.96 |
24 |
27685 |
买入 |
| 09:40:03 |
32.95 |
48 |
27733 |
卖出 |
| 09:40:06 |
32.96 |
90 |
27823 |
买入 |
| 09:40:09 |
32.96 |
25 |
27848 |
买入 |
| 09:40:12 |
32.98 |
31 |
27879 |
买入 |
| 09:40:15 |
33.02 |
85 |
27964 |
买入 |
| 09:40:18 |
33.1 |
145 |
28109 |
买入 |
| 09:40:21 |
33.02 |
95 |
28204 |
卖出 |
| 09:40:24 |
33.05 |
33 |
28237 |
买入 |
| 09:40:27 |
33.03 |
98 |
28335 |
卖出 |
| 09:40:30 |
33.1 |
16 |
28351 |
买入 |
| 09:40:33 |
33.1 |
14 |
28365 |
卖出 |
| 09:40:36 |
33.12 |
116 |
28481 |
买入 |
| 09:40:39 |
33.12 |
36 |
28517 |
卖出 |
| 09:40:42 |
33.11 |
26 |
28543 |
卖出 |
| 09:40:45 |
33.03 |
26 |
28569 |
卖出 |
| 09:40:48 |
33.02 |
48 |
28617 |
卖出 |
| 09:40:51 |
33.03 |
13 |
28630 |
买入 |
| 09:40:54 |
33.03 |
28 |
28658 |
买入 |
| 09:40:57 |
33.03 |
24 |
28682 |
卖出 |
| 09:41:00 |
33.03 |
45 |
28727 |
卖出 |
| 09:41:03 |
33.04 |
19 |
28746 |
买入 |
| 09:41:06 |
33.07 |
22 |
28768 |
买入 |
| 09:41:09 |
32.98 |
137 |
28905 |
卖出 |
| 09:41:12 |
32.91 |
105 |
29010 |
卖出 |
| 09:41:15 |
32.92 |
19 |
29029 |
买入 |
| 09:41:18 |
33.01 |
17 |
29046 |
买入 |
| 09:41:21 |
32.94 |
3 |
29049 |
卖出 |
| 09:41:24 |
32.91 |
24 |
29073 |
卖出 |
| 09:41:27 |
32.96 |
21 |
29094 |
买入 |
| 09:41:30 |
32.95 |
7 |
29101 |
卖出 |
| 09:41:33 |
32.95 |
18 |
29119 |
卖出 |
| 09:41:36 |
32.94 |
4 |
29123 |
卖出 |
| 09:41:39 |
32.93 |
8 |
29131 |
卖出 |
| 09:41:42 |
32.91 |
17 |
29148 |
卖出 |
| 09:41:45 |
32.94 |
54 |
29202 |
买入 |
| 09:41:48 |
32.9 |
3 |
29205 |
卖出 |
| 09:41:51 |
32.88 |
27 |
29232 |
卖出 |
| 09:41:54 |
32.85 |
29 |
29261 |
卖出 |
| 09:41:57 |
32.89 |
86 |
29347 |
买入 |
| 09:42:00 |
32.91 |
6 |
29353 |
买入 |
| 09:42:03 |
32.91 |
19 |
29372 |
买入 |
| 09:42:06 |
32.78 |
149 |
29521 |
卖出 |
| 09:42:09 |
32.89 |
25 |
29546 |
买入 |
| 09:42:12 |
32.88 |
1 |
29547 |
卖出 |
| 09:42:15 |
32.79 |
142 |
29689 |
卖出 |
| 09:42:18 |
32.78 |
29 |
29718 |
卖出 |
| 09:42:21 |
32.78 |
26 |
29744 |
卖出 |
| 09:42:27 |
32.73 |
6 |
29750 |
卖出 |
| 09:42:30 |
32.73 |
1 |
29751 |
买入 |