东方通[300379]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
25.42 |
9 |
9 |
集合竞价 |
| 09:15:12 |
25.5 |
76 |
76 |
集合竞价 |
| 09:15:57 |
25.5 |
81 |
81 |
集合竞价 |
| 09:16:24 |
25.5 |
130 |
130 |
集合竞价 |
| 09:16:33 |
25.5 |
130 |
130 |
集合竞价 |
| 09:17:09 |
25.5 |
129 |
129 |
集合竞价 |
| 09:17:18 |
25.5 |
129 |
129 |
集合竞价 |
| 09:17:45 |
25.5 |
162 |
162 |
集合竞价 |
| 09:17:54 |
25.5 |
162 |
162 |
集合竞价 |
| 09:18:12 |
25.5 |
162 |
162 |
集合竞价 |
| 09:18:30 |
25.5 |
129 |
129 |
集合竞价 |
| 09:18:39 |
25.5 |
130 |
130 |
集合竞价 |
| 09:19:33 |
25.49 |
130 |
130 |
集合竞价 |
| 09:20:03 |
25.49 |
130 |
130 |
集合竞价 |
| 09:20:12 |
25.49 |
130 |
130 |
集合竞价 |
| 09:20:21 |
25.49 |
137 |
137 |
集合竞价 |
| 09:20:57 |
25.49 |
137 |
137 |
集合竞价 |
| 09:21:06 |
25.49 |
137 |
137 |
集合竞价 |
| 09:21:33 |
25.48 |
137 |
137 |
集合竞价 |
| 09:22:09 |
25.47 |
137 |
137 |
集合竞价 |
| 09:22:18 |
25.38 |
157 |
157 |
集合竞价 |
| 09:22:27 |
25.38 |
157 |
157 |
集合竞价 |
| 09:22:36 |
25.38 |
157 |
157 |
集合竞价 |
| 09:22:45 |
25.38 |
157 |
157 |
集合竞价 |
| 09:23:03 |
25.38 |
157 |
157 |
集合竞价 |
| 09:23:21 |
25.3 |
157 |
157 |
集合竞价 |
| 09:23:30 |
25.3 |
161 |
161 |
集合竞价 |
| 09:23:39 |
25.3 |
161 |
161 |
集合竞价 |
| 09:23:57 |
25.3 |
161 |
161 |
集合竞价 |
| 09:24:06 |
25.3 |
161 |
161 |
集合竞价 |
| 09:24:15 |
25.3 |
165 |
165 |
集合竞价 |
| 09:24:24 |
25.3 |
177 |
177 |
集合竞价 |
| 09:24:33 |
25.18 |
178 |
178 |
集合竞价 |
| 09:24:42 |
25.18 |
178 |
178 |
集合竞价 |
| 09:24:51 |
24.96 |
285 |
285 |
集合竞价 |
| 09:25:00 |
24.73 |
361 |
361 |
集合竞价 |
| 09:25:03 |
24.89 |
416 |
777 |
买入 |
| 09:30:03 |
24.88 |
581 |
1358 |
卖出 |
| 09:30:06 |
25 |
419 |
1777 |
买入 |
| 09:30:09 |
25.06 |
87 |
1864 |
买入 |
| 09:30:12 |
25.06 |
40 |
1904 |
买入 |
| 09:30:15 |
25.11 |
19 |
1923 |
买入 |
| 09:30:18 |
25.13 |
370 |
2293 |
买入 |
| 09:30:21 |
25.07 |
37 |
2330 |
卖出 |
| 09:30:24 |
25.11 |
39 |
2369 |
买入 |
| 09:30:27 |
25.13 |
50 |
2419 |
买入 |
| 09:30:30 |
25.18 |
24 |
2443 |
买入 |
| 09:30:33 |
25.19 |
42 |
2485 |
买入 |
| 09:30:36 |
25.12 |
185 |
2670 |
卖出 |
| 09:30:39 |
25.19 |
44 |
2714 |
买入 |
| 09:30:42 |
25.16 |
171 |
2885 |
卖出 |
| 09:30:45 |
25.15 |
10 |
2895 |
卖出 |
| 09:30:48 |
25.14 |
37 |
2932 |
卖出 |
| 09:30:51 |
25.17 |
30 |
2962 |
买入 |
| 09:30:54 |
25.17 |
3 |
2965 |
卖出 |
| 09:30:57 |
25.17 |
22 |
2987 |
卖出 |
| 09:31:00 |
25.13 |
47 |
3034 |
卖出 |
| 09:31:03 |
25.13 |
58 |
3092 |
卖出 |
| 09:31:06 |
25.14 |
84 |
3176 |
买入 |
| 09:31:09 |
25.18 |
372 |
3548 |
买入 |
| 09:31:12 |
25.2 |
150 |
3698 |
买入 |
| 09:31:15 |
25.23 |
242 |
3940 |
买入 |
| 09:31:18 |
25.2 |
29 |
3969 |
卖出 |
| 09:31:21 |
25.26 |
190 |
4159 |
买入 |
| 09:31:24 |
25.24 |
7 |
4166 |
卖出 |
| 09:31:27 |
25.25 |
24 |
4190 |
买入 |
| 09:31:30 |
25.24 |
144 |
4334 |
卖出 |
| 09:31:33 |
25.21 |
122 |
4456 |
卖出 |
| 09:31:36 |
25.26 |
320 |
4776 |
买入 |
| 09:31:39 |
25.29 |
28 |
4804 |
买入 |
| 09:31:42 |
25.29 |
87 |
4891 |
买入 |
| 09:31:45 |
25.36 |
302 |
5193 |
买入 |
| 09:31:48 |
25.38 |
157 |
5350 |
买入 |
| 09:31:51 |
25.36 |
104 |
5454 |
卖出 |
| 09:31:54 |
25.37 |
93 |
5547 |
买入 |
| 09:31:57 |
25.33 |
122 |
5669 |
卖出 |
| 09:32:00 |
25.3 |
66 |
5735 |
卖出 |
| 09:32:03 |
25.31 |
4 |
5739 |
卖出 |
| 09:32:06 |
25.29 |
18 |
5757 |
卖出 |
| 09:32:09 |
25.3 |
78 |
5835 |
买入 |
| 09:32:12 |
25.23 |
21 |
5856 |
卖出 |
| 09:32:15 |
25.22 |
28 |
5884 |
卖出 |
| 09:32:18 |
25.21 |
41 |
5925 |
卖出 |
| 09:32:21 |
25.29 |
358 |
6283 |
买入 |
| 09:32:24 |
25.18 |
64 |
6347 |
卖出 |
| 09:32:27 |
25.28 |
74 |
6421 |
买入 |
| 09:32:30 |
25.26 |
11 |
6432 |
卖出 |
| 09:32:33 |
25.26 |
16 |
6448 |
卖出 |
| 09:32:36 |
25.26 |
19 |
6467 |
卖出 |
| 09:32:39 |
25.22 |
64 |
6531 |
卖出 |
| 09:32:42 |
25.2 |
86 |
6617 |
卖出 |
| 09:32:45 |
25.27 |
95 |
6712 |
买入 |
| 09:32:48 |
25.25 |
50 |
6762 |
卖出 |
| 09:32:51 |
25.2 |
36 |
6798 |
卖出 |
| 09:32:54 |
25.2 |
15 |
6813 |
卖出 |
| 09:32:57 |
25.22 |
59 |
6872 |
买入 |
| 09:33:00 |
25.22 |
14 |
6886 |
买入 |
| 09:33:03 |
25.22 |
112 |
6998 |
买入 |
| 09:33:06 |
25.22 |
92 |
7090 |
买入 |
| 09:33:09 |
25.27 |
340 |
7430 |
买入 |
| 09:33:12 |
25.23 |
74 |
7504 |
卖出 |
| 09:33:15 |
25.17 |
65 |
7569 |
卖出 |
| 09:33:18 |
25.21 |
23 |
7592 |
买入 |
| 09:33:21 |
25.21 |
25 |
7617 |
买入 |
| 09:33:24 |
25.18 |
18 |
7635 |
卖出 |
| 09:33:27 |
25.1 |
140 |
7775 |
卖出 |
| 09:33:30 |
25.17 |
102 |
7877 |
买入 |
| 09:33:33 |
25.1 |
143 |
8020 |
卖出 |
| 09:33:39 |
25.1 |
1 |
8021 |
买入 |
| 09:33:42 |
25.1 |
18 |
8039 |
买入 |
| 09:33:45 |
25.05 |
30 |
8069 |
卖出 |
| 09:33:48 |
25.05 |
14 |
8083 |
卖出 |
| 09:33:51 |
25.1 |
55 |
8138 |
买入 |
| 09:33:54 |
25.1 |
9 |
8147 |
买入 |
| 09:33:57 |
25.06 |
83 |
8230 |
卖出 |
| 09:34:00 |
25.12 |
19 |
8249 |
买入 |
| 09:34:03 |
25.09 |
11 |
8260 |
卖出 |
| 09:34:06 |
25.1 |
25 |
8285 |
卖出 |
| 09:34:09 |
25.16 |
11 |
8296 |
买入 |
| 09:34:12 |
25.17 |
92 |
8388 |
买入 |
| 09:34:15 |
25.17 |
15 |
8403 |
买入 |
| 09:34:18 |
25.18 |
61 |
8464 |
买入 |
| 09:34:21 |
25.2 |
110 |
8574 |
买入 |
| 09:34:24 |
25.17 |
77 |
8651 |
卖出 |
| 09:34:27 |
25.19 |
4 |
8655 |
买入 |
| 09:34:30 |
25.18 |
15 |
8670 |
买入 |
| 09:34:33 |
25.14 |
28 |
8698 |
卖出 |
| 09:34:36 |
25.15 |
23 |
8721 |
买入 |
| 09:34:39 |
25.17 |
76 |
8797 |
买入 |
| 09:34:42 |
25.14 |
1 |
8798 |
卖出 |
| 09:34:45 |
25.14 |
22 |
8820 |
卖出 |
| 09:34:48 |
25.18 |
80 |
8900 |
买入 |
| 09:34:51 |
25.17 |
24 |
8924 |
卖出 |
| 09:34:54 |
25.14 |
118 |
9042 |
卖出 |
| 09:34:57 |
25.2 |
8 |
9050 |
买入 |
| 09:35:00 |
25.17 |
16 |
9066 |
卖出 |
| 09:35:03 |
25.17 |
65 |
9131 |
买入 |
| 09:35:06 |
25.17 |
14 |
9145 |
卖出 |
| 09:35:09 |
25.18 |
32 |
9177 |
买入 |
| 09:35:12 |
25.2 |
55 |
9232 |
买入 |
| 09:35:15 |
25.23 |
39 |
9271 |
买入 |
| 09:35:18 |
25.25 |
78 |
9349 |
买入 |
| 09:35:21 |
25.23 |
5 |
9354 |
卖出 |
| 09:35:24 |
25.25 |
59 |
9413 |
买入 |
| 09:35:27 |
25.22 |
136 |
9549 |
卖出 |
| 09:35:30 |
25.24 |
33 |
9582 |
买入 |
| 09:35:33 |
25.25 |
22 |
9604 |
买入 |
| 09:35:36 |
25.25 |
39 |
9643 |
买入 |
| 09:35:39 |
25.25 |
13 |
9656 |
买入 |
| 09:35:42 |
25.25 |
103 |
9759 |
买入 |
| 09:35:45 |
25.22 |
80 |
9839 |
卖出 |
| 09:35:48 |
25.24 |
20 |
9859 |
买入 |
| 09:35:51 |
25.24 |
17 |
9876 |
买入 |
| 09:35:54 |
25.23 |
4 |
9880 |
卖出 |
| 09:35:57 |
25.23 |
2 |
9882 |
卖出 |
| 09:36:00 |
25.22 |
25 |
9907 |
卖出 |
| 09:36:03 |
25.24 |
58 |
9965 |
买入 |
| 09:36:06 |
25.2 |
65 |
10030 |
卖出 |
| 09:36:09 |
25.2 |
92 |
10122 |
买入 |
| 09:36:12 |
25.19 |
66 |
10188 |
卖出 |
| 09:36:15 |
25.2 |
32 |
10220 |
买入 |
| 09:36:18 |
25.23 |
18 |
10238 |
买入 |
| 09:36:21 |
25.23 |
6 |
10244 |
买入 |
| 09:36:24 |
25.23 |
9 |
10253 |
买入 |
| 09:36:27 |
25.25 |
24 |
10277 |
买入 |
| 09:36:30 |
25.2 |
68 |
10345 |
卖出 |
| 09:36:33 |
25.23 |
2 |
10347 |
买入 |
| 09:36:36 |
25.22 |
4 |
10351 |
卖出 |
| 09:36:39 |
25.2 |
4 |
10355 |
卖出 |
| 09:36:42 |
25.25 |
49 |
10404 |
买入 |
| 09:36:45 |
25.25 |
15 |
10419 |
买入 |
| 09:36:48 |
25.24 |
9 |
10428 |
买入 |
| 09:36:51 |
25.24 |
7 |
10435 |
买入 |
| 09:36:54 |
25.25 |
13 |
10448 |
买入 |
| 09:36:57 |
25.24 |
6 |
10454 |
卖出 |
| 09:37:00 |
25.24 |
6 |
10460 |
买入 |
| 09:37:03 |
25.24 |
8 |
10468 |
买入 |
| 09:37:06 |
25.24 |
11 |
10479 |
买入 |
| 09:37:09 |
25.21 |
25 |
10504 |
卖出 |
| 09:37:12 |
25.21 |
66 |
10570 |
买入 |
| 09:37:15 |
25.2 |
209 |
10779 |
买入 |
| 09:37:18 |
25.18 |
10 |
10789 |
卖出 |
| 09:37:21 |
25.19 |
27 |
10816 |
买入 |
| 09:37:24 |
25.19 |
10 |
10826 |
买入 |
| 09:37:27 |
25.19 |
4 |
10830 |
买入 |
| 09:37:30 |
25.19 |
1 |
10831 |
买入 |
| 09:37:33 |
25.17 |
6 |
10837 |
卖出 |
| 09:37:36 |
25.19 |
3 |
10840 |
卖出 |
| 09:37:39 |
25.19 |
37 |
10877 |
买入 |
| 09:37:42 |
25.2 |
18 |
10895 |
买入 |
| 09:37:45 |
25.19 |
11 |
10906 |
卖出 |
| 09:37:48 |
25.19 |
26 |
10932 |
卖出 |
| 09:37:51 |
25.19 |
2 |
10934 |
买入 |
| 09:37:54 |
25.19 |
2 |
10936 |
买入 |
| 09:37:57 |
25.19 |
24 |
10960 |
买入 |
| 09:38:00 |
25.18 |
29 |
10989 |
卖出 |
| 09:38:03 |
25.18 |
28 |
11017 |
买入 |
| 09:38:06 |
25.18 |
44 |
11061 |
买入 |
| 09:38:09 |
25.2 |
20 |
11081 |
买入 |
| 09:38:12 |
25.2 |
1 |
11082 |
买入 |
| 09:38:15 |
25.18 |
62 |
11144 |
卖出 |
| 09:38:18 |
25.17 |
25 |
11169 |
卖出 |
| 09:38:21 |
25.19 |
35 |
11204 |
买入 |
| 09:38:24 |
25.2 |
61 |
11265 |
买入 |
| 09:38:27 |
25.19 |
8 |
11273 |
卖出 |
| 09:38:30 |
25.19 |
2 |
11275 |
买入 |
| 09:38:33 |
25.19 |
10 |
11285 |
买入 |
| 09:38:36 |
25.19 |
12 |
11297 |
卖出 |
| 09:38:39 |
25.18 |
34 |
11331 |
买入 |
| 09:38:42 |
25.19 |
5 |
11336 |
买入 |
| 09:38:48 |
25.19 |
6 |
11342 |
买入 |
| 09:38:51 |
25.18 |
1 |
11343 |
卖出 |
| 09:38:54 |
25.18 |
1 |
11344 |
买入 |
| 09:38:57 |
25.19 |
22 |
11366 |
买入 |
| 09:39:00 |
25.19 |
10 |
11376 |
买入 |
| 09:39:03 |
25.18 |
11 |
11387 |
买入 |
| 09:39:06 |
25.18 |
6 |
11393 |
买入 |
| 09:39:09 |
25.18 |
29 |
11422 |
买入 |
| 09:39:12 |
25.18 |
47 |
11469 |
买入 |
| 09:39:15 |
25.23 |
152 |
11621 |
买入 |
| 09:39:18 |
25.27 |
233 |
11854 |
买入 |
| 09:39:21 |
25.26 |
12 |
11866 |
卖出 |
| 09:39:24 |
25.28 |
31 |
11897 |
买入 |
| 09:39:27 |
25.29 |
80 |
11977 |
买入 |
| 09:39:30 |
25.21 |
48 |
12025 |
卖出 |
| 09:39:33 |
25.26 |
229 |
12254 |
买入 |
| 09:39:36 |
25.28 |
24 |
12278 |
买入 |
| 09:39:39 |
25.26 |
42 |
12320 |
卖出 |
| 09:39:42 |
25.24 |
4 |
12324 |
卖出 |
| 09:39:45 |
25.22 |
1 |
12325 |
卖出 |
| 09:39:48 |
25.22 |
2 |
12327 |
买入 |
| 09:39:51 |
25.23 |
38 |
12365 |
买入 |
| 09:39:54 |
25.25 |
4 |
12369 |
买入 |
| 09:39:57 |
25.25 |
4 |
12373 |
买入 |
| 09:40:00 |
25.26 |
10 |
12383 |
买入 |
| 09:40:03 |
25.28 |
57 |
12440 |
买入 |
| 09:40:06 |
25.28 |
49 |
12489 |
卖出 |
| 09:40:09 |
25.25 |
21 |
12510 |
卖出 |
| 09:40:12 |
25.29 |
23 |
12533 |
买入 |
| 09:40:15 |
25.25 |
8 |
12541 |
卖出 |
| 09:40:18 |
25.29 |
54 |
12595 |
买入 |
| 09:40:21 |
25.27 |
14 |
12609 |
卖出 |
| 09:40:24 |
25.26 |
20 |
12629 |
卖出 |
| 09:40:27 |
25.27 |
13 |
12642 |
买入 |
| 09:40:33 |
25.27 |
8 |
12650 |
买入 |
| 09:40:36 |
25.27 |
12 |
12662 |
买入 |
| 09:40:39 |
25.28 |
17 |
12679 |
买入 |
| 09:40:42 |
25.26 |
4 |
12683 |
卖出 |
| 09:40:45 |
25.27 |
9 |
12692 |
买入 |
| 09:40:48 |
25.27 |
7 |
12699 |
卖出 |
| 09:40:51 |
25.27 |
19 |
12718 |
卖出 |
| 09:40:54 |
25.3 |
241 |
12959 |
买入 |
| 09:40:57 |
25.3 |
2 |
12961 |
卖出 |
| 09:41:00 |
25.32 |
1 |
12962 |
买入 |
| 09:41:03 |
25.33 |
51 |
13013 |
买入 |
| 09:41:06 |
25.33 |
1 |
13014 |
买入 |
| 09:41:09 |
25.35 |
20 |
13034 |
买入 |
| 09:41:12 |
25.3 |
142 |
13176 |
卖出 |
| 09:41:15 |
25.31 |
80 |
13256 |
买入 |
| 09:41:18 |
25.27 |
11 |
13267 |
卖出 |
| 09:41:21 |
25.3 |
20 |
13287 |
买入 |
| 09:41:24 |
25.27 |
1 |
13288 |
卖出 |
| 09:41:27 |
25.25 |
48 |
13336 |
卖出 |
| 09:41:30 |
25.25 |
19 |
13355 |
买入 |
| 09:41:33 |
25.27 |
6 |
13361 |
买入 |
| 09:41:36 |
25.22 |
11 |
13372 |
卖出 |
| 09:41:42 |
25.26 |
5 |
13377 |
买入 |
| 09:41:45 |
25.22 |
20 |
13397 |
卖出 |
| 09:41:48 |
25.27 |
3 |
13400 |
买入 |
| 09:41:51 |
25.27 |
4 |
13404 |
买入 |
| 09:41:54 |
25.26 |
16 |
13420 |
卖出 |
| 09:41:57 |
25.27 |
18 |
13438 |
买入 |
| 09:42:03 |
25.25 |
19 |
13457 |
卖出 |
| 09:42:06 |
25.2 |
306 |
13763 |
卖出 |
| 09:42:09 |
25.21 |
17 |
13780 |
买入 |
| 09:42:12 |
25.2 |
15 |
13795 |
卖出 |
| 09:42:15 |
25.23 |
50 |
13845 |
买入 |
| 09:42:18 |
25.21 |
4 |
13849 |
卖出 |
| 09:42:21 |
25.21 |
11 |
13860 |
卖出 |
| 09:42:24 |
25.23 |
22 |
13882 |
买入 |
| 09:42:27 |
25.25 |
48 |
13930 |
买入 |
| 09:42:33 |
25.26 |
1 |
13931 |
买入 |
| 09:42:36 |
25.27 |
16 |
13947 |
买入 |
| 09:42:39 |
25.29 |
25 |
13972 |
买入 |
| 09:42:42 |
25.3 |
4 |
13976 |
买入 |
| 09:42:45 |
25.28 |
36 |
14012 |
卖出 |
| 09:42:48 |
25.29 |
3 |
14015 |
买入 |
| 09:42:51 |
25.29 |
8 |
14023 |
买入 |
| 09:42:54 |
25.3 |
29 |
14052 |
买入 |
| 09:42:57 |
25.3 |
1 |
14053 |
买入 |
| 09:43:03 |
25.25 |
20 |
14073 |
卖出 |
| 09:43:06 |
25.27 |
16 |
14089 |
买入 |
| 09:43:09 |
25.23 |
12 |
14101 |
卖出 |
| 09:43:12 |
25.28 |
7 |
14108 |
买入 |
| 09:43:15 |
25.27 |
5 |
14113 |
卖出 |
| 09:43:18 |
25.26 |
22 |
14135 |
卖出 |
| 09:43:21 |
25.26 |
4 |
14139 |
买入 |
| 09:43:24 |
25.26 |
8 |
14147 |
买入 |
| 09:43:27 |
25.25 |
8 |
14155 |
卖出 |
| 09:43:30 |
25.25 |
1 |
14156 |
卖出 |