东方通信[600776]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.03 |
27 |
27 |
集合竞价 |
| 09:15:07 |
10.03 |
29 |
29 |
集合竞价 |
| 09:15:12 |
10.03 |
34 |
34 |
集合竞价 |
| 09:15:57 |
10.03 |
44 |
44 |
集合竞价 |
| 09:16:24 |
10.03 |
54 |
54 |
集合竞价 |
| 09:17:48 |
10.03 |
54 |
54 |
集合竞价 |
| 09:18:18 |
10.03 |
54 |
54 |
集合竞价 |
| 09:18:27 |
10.03 |
94 |
94 |
集合竞价 |
| 09:18:57 |
10.03 |
94 |
94 |
集合竞价 |
| 09:19:42 |
10.03 |
97 |
97 |
集合竞价 |
| 09:19:48 |
10.03 |
97 |
97 |
集合竞价 |
| 09:20:00 |
10.03 |
102 |
102 |
集合竞价 |
| 09:20:34 |
10.03 |
112 |
112 |
集合竞价 |
| 09:21:34 |
10.03 |
116 |
116 |
集合竞价 |
| 09:21:48 |
10.03 |
118 |
118 |
集合竞价 |
| 09:22:18 |
10.03 |
123 |
123 |
集合竞价 |
| 09:22:27 |
10.03 |
124 |
124 |
集合竞价 |
| 09:22:39 |
10.03 |
127 |
127 |
集合竞价 |
| 09:23:00 |
10.03 |
165 |
165 |
集合竞价 |
| 09:23:06 |
10.03 |
165 |
165 |
集合竞价 |
| 09:23:39 |
10.03 |
165 |
165 |
集合竞价 |
| 09:23:42 |
10.03 |
200 |
200 |
集合竞价 |
| 09:24:00 |
10.03 |
219 |
219 |
集合竞价 |
| 09:24:12 |
10.03 |
219 |
219 |
集合竞价 |
| 09:24:21 |
10.03 |
219 |
219 |
集合竞价 |
| 09:24:42 |
10.03 |
219 |
219 |
集合竞价 |
| 09:24:46 |
10.03 |
219 |
219 |
集合竞价 |
| 09:24:51 |
10.04 |
219 |
219 |
集合竞价 |
| 09:24:55 |
10.05 |
219 |
219 |
集合竞价 |
| 09:24:57 |
10.08 |
232 |
232 |
集合竞价 |
| 09:25:00 |
10.15 |
271 |
271 |
集合竞价 |
| 09:25:03 |
10.15 |
271 |
542 |
买入 |
| 09:30:00 |
10.16 |
10 |
552 |
买入 |
| 09:30:03 |
10.11 |
97 |
649 |
卖出 |
| 09:30:07 |
10.16 |
98 |
747 |
买入 |
| 09:30:09 |
10.2 |
472 |
1219 |
买入 |
| 09:30:12 |
10.13 |
138 |
1357 |
卖出 |
| 09:30:16 |
10.17 |
49 |
1406 |
买入 |
| 09:30:18 |
10.16 |
34 |
1440 |
卖出 |
| 09:30:22 |
10.2 |
80 |
1520 |
买入 |
| 09:30:24 |
10.21 |
83 |
1603 |
买入 |
| 09:30:28 |
10.21 |
59 |
1662 |
买入 |
| 09:30:31 |
10.22 |
53 |
1715 |
买入 |
| 09:30:33 |
10.24 |
47 |
1762 |
买入 |
| 09:30:37 |
10.25 |
77 |
1839 |
买入 |
| 09:30:39 |
10.23 |
39 |
1878 |
卖出 |
| 09:30:42 |
10.24 |
163 |
2041 |
买入 |
| 09:30:45 |
10.24 |
10 |
2051 |
买入 |
| 09:30:49 |
10.23 |
12 |
2063 |
卖出 |
| 09:30:51 |
10.21 |
32 |
2095 |
卖出 |
| 09:30:55 |
10.21 |
47 |
2142 |
买入 |
| 09:30:57 |
10.23 |
43 |
2185 |
买入 |
| 09:31:01 |
10.21 |
15 |
2200 |
卖出 |
| 09:31:03 |
10.21 |
137 |
2337 |
卖出 |
| 09:31:06 |
10.21 |
19 |
2356 |
买入 |
| 09:31:09 |
10.23 |
26 |
2382 |
买入 |
| 09:31:12 |
10.25 |
197 |
2579 |
买入 |
| 09:31:15 |
10.27 |
175 |
2754 |
买入 |
| 09:31:18 |
10.25 |
20 |
2774 |
卖出 |
| 09:31:21 |
10.26 |
16 |
2790 |
买入 |
| 09:31:24 |
10.26 |
45 |
2835 |
买入 |
| 09:31:28 |
10.25 |
26 |
2861 |
卖出 |
| 09:31:30 |
10.26 |
111 |
2972 |
买入 |
| 09:31:33 |
10.26 |
7 |
2979 |
买入 |
| 09:31:36 |
10.25 |
32 |
3011 |
卖出 |
| 09:31:40 |
10.26 |
54 |
3065 |
买入 |
| 09:31:42 |
10.27 |
429 |
3494 |
买入 |
| 09:31:46 |
10.28 |
280 |
3774 |
买入 |
| 09:31:49 |
10.3 |
323 |
4097 |
买入 |
| 09:31:51 |
10.3 |
39 |
4136 |
买入 |
| 09:31:55 |
10.3 |
54 |
4190 |
买入 |
| 09:31:57 |
10.3 |
11 |
4201 |
买入 |
| 09:32:00 |
10.29 |
54 |
4255 |
卖出 |
| 09:32:03 |
10.28 |
25 |
4280 |
卖出 |
| 09:32:06 |
10.29 |
62 |
4342 |
买入 |
| 09:32:09 |
10.29 |
102 |
4444 |
买入 |
| 09:32:12 |
10.29 |
6 |
4450 |
买入 |
| 09:32:15 |
10.29 |
42 |
4492 |
买入 |
| 09:32:19 |
10.29 |
20 |
4512 |
买入 |
| 09:32:21 |
10.26 |
115 |
4627 |
卖出 |
| 09:32:25 |
10.29 |
91 |
4718 |
买入 |
| 09:32:27 |
10.27 |
40 |
4758 |
卖出 |
| 09:32:31 |
10.27 |
33 |
4791 |
卖出 |
| 09:32:33 |
10.26 |
348 |
5139 |
卖出 |
| 09:32:36 |
10.29 |
29 |
5168 |
买入 |
| 09:32:40 |
10.28 |
10 |
5178 |
卖出 |
| 09:32:42 |
10.27 |
29 |
5207 |
卖出 |
| 09:32:45 |
10.26 |
50 |
5257 |
卖出 |
| 09:32:48 |
10.26 |
144 |
5401 |
卖出 |
| 09:32:51 |
10.25 |
26 |
5427 |
卖出 |
| 09:32:57 |
10.26 |
28 |
5455 |
买入 |
| 09:33:00 |
10.26 |
12 |
5467 |
买入 |
| 09:33:04 |
10.27 |
29 |
5496 |
买入 |
| 09:33:06 |
10.27 |
50 |
5546 |
买入 |
| 09:33:09 |
10.27 |
23 |
5569 |
买入 |
| 09:33:12 |
10.27 |
20 |
5589 |
买入 |
| 09:33:16 |
10.27 |
20 |
5609 |
买入 |
| 09:33:19 |
10.26 |
13 |
5622 |
卖出 |
| 09:33:21 |
10.27 |
30 |
5652 |
买入 |
| 09:33:24 |
10.26 |
182 |
5834 |
卖出 |
| 09:33:27 |
10.24 |
11 |
5845 |
卖出 |
| 09:33:30 |
10.25 |
24 |
5869 |
买入 |
| 09:33:33 |
10.24 |
38 |
5907 |
卖出 |
| 09:33:36 |
10.24 |
20 |
5927 |
卖出 |
| 09:33:40 |
10.24 |
27 |
5954 |
卖出 |
| 09:33:42 |
10.24 |
7 |
5961 |
买入 |
| 09:33:46 |
10.24 |
8 |
5969 |
买入 |
| 09:33:51 |
10.24 |
14 |
5983 |
买入 |
| 09:33:54 |
10.23 |
82 |
6065 |
卖出 |
| 09:33:58 |
10.25 |
32 |
6097 |
买入 |
| 09:34:01 |
10.25 |
43 |
6140 |
买入 |
| 09:34:03 |
10.25 |
49 |
6189 |
买入 |
| 09:34:06 |
10.26 |
4 |
6193 |
买入 |
| 09:34:09 |
10.24 |
358 |
6551 |
卖出 |
| 09:34:12 |
10.27 |
12 |
6563 |
买入 |
| 09:34:15 |
10.26 |
33 |
6596 |
卖出 |
| 09:34:18 |
10.27 |
23 |
6619 |
买入 |
| 09:34:21 |
10.27 |
16 |
6635 |
买入 |
| 09:34:24 |
10.27 |
1 |
6636 |
买入 |
| 09:34:27 |
10.27 |
60 |
6696 |
买入 |
| 09:34:30 |
10.27 |
92 |
6788 |
买入 |
| 09:34:33 |
10.26 |
9 |
6797 |
卖出 |
| 09:34:37 |
10.27 |
46 |
6843 |
买入 |
| 09:34:40 |
10.27 |
19 |
6862 |
卖出 |
| 09:34:42 |
10.28 |
52 |
6914 |
买入 |
| 09:34:45 |
10.28 |
3 |
6917 |
买入 |
| 09:34:48 |
10.28 |
12 |
6929 |
买入 |
| 09:34:51 |
10.28 |
7 |
6936 |
买入 |
| 09:34:54 |
10.27 |
57 |
6993 |
卖出 |
| 09:34:57 |
10.27 |
10 |
7003 |
卖出 |
| 09:35:00 |
10.28 |
12 |
7015 |
买入 |
| 09:35:03 |
10.27 |
108 |
7123 |
卖出 |
| 09:35:06 |
10.27 |
20 |
7143 |
买入 |
| 09:35:09 |
10.28 |
224 |
7367 |
买入 |
| 09:35:13 |
10.28 |
156 |
7523 |
买入 |
| 09:35:16 |
10.28 |
519 |
8042 |
买入 |
| 09:35:18 |
10.29 |
51 |
8093 |
买入 |
| 09:35:21 |
10.29 |
58 |
8151 |
买入 |
| 09:35:24 |
10.3 |
258 |
8409 |
买入 |
| 09:35:28 |
10.3 |
35 |
8444 |
买入 |
| 09:35:30 |
10.3 |
29 |
8473 |
买入 |
| 09:35:34 |
10.29 |
11 |
8484 |
卖出 |
| 09:35:36 |
10.3 |
6 |
8490 |
买入 |
| 09:35:39 |
10.29 |
92 |
8582 |
卖出 |
| 09:35:42 |
10.3 |
88 |
8670 |
买入 |
| 09:35:46 |
10.3 |
10 |
8680 |
买入 |
| 09:35:49 |
10.3 |
18 |
8698 |
买入 |
| 09:35:52 |
10.29 |
10 |
8708 |
卖出 |
| 09:35:54 |
10.3 |
53 |
8761 |
买入 |
| 09:35:58 |
10.3 |
7 |
8768 |
买入 |
| 09:36:01 |
10.3 |
46 |
8814 |
买入 |
| 09:36:04 |
10.29 |
15 |
8829 |
卖出 |
| 09:36:06 |
10.3 |
6 |
8835 |
买入 |
| 09:36:10 |
10.31 |
442 |
9277 |
买入 |
| 09:36:12 |
10.32 |
163 |
9440 |
买入 |
| 09:36:16 |
10.31 |
1 |
9441 |
卖出 |
| 09:36:21 |
10.31 |
263 |
9704 |
买入 |
| 09:36:24 |
10.31 |
107 |
9811 |
卖出 |
| 09:36:27 |
10.31 |
47 |
9858 |
买入 |
| 09:36:31 |
10.31 |
21 |
9879 |
卖出 |
| 09:36:33 |
10.31 |
21 |
9900 |
卖出 |
| 09:36:36 |
10.32 |
219 |
10119 |
买入 |
| 09:36:39 |
10.31 |
21 |
10140 |
卖出 |
| 09:36:43 |
10.33 |
2 |
10142 |
买入 |
| 09:36:46 |
10.33 |
130 |
10272 |
买入 |
| 09:36:49 |
10.33 |
14 |
10286 |
买入 |
| 09:36:51 |
10.33 |
26 |
10312 |
买入 |
| 09:36:55 |
10.33 |
19 |
10331 |
买入 |
| 09:36:57 |
10.34 |
22 |
10353 |
买入 |
| 09:37:00 |
10.34 |
96 |
10449 |
买入 |
| 09:37:03 |
10.34 |
125 |
10574 |
买入 |
| 09:37:06 |
10.33 |
8 |
10582 |
卖出 |
| 09:37:10 |
10.32 |
67 |
10649 |
卖出 |
| 09:37:13 |
10.32 |
409 |
11058 |
卖出 |
| 09:37:16 |
10.32 |
6 |
11064 |
买入 |
| 09:37:18 |
10.32 |
78 |
11142 |
买入 |
| 09:37:21 |
10.31 |
13 |
11155 |
卖出 |
| 09:37:24 |
10.31 |
121 |
11276 |
买入 |
| 09:37:27 |
10.3 |
465 |
11741 |
卖出 |
| 09:37:31 |
10.31 |
132 |
11873 |
买入 |
| 09:37:33 |
10.3 |
35 |
11908 |
卖出 |
| 09:37:36 |
10.31 |
30 |
11938 |
买入 |
| 09:37:39 |
10.31 |
39 |
11977 |
买入 |
| 09:37:42 |
10.31 |
175 |
12152 |
买入 |
| 09:37:49 |
10.31 |
16 |
12168 |
买入 |
| 09:37:51 |
10.31 |
24 |
12192 |
买入 |
| 09:37:54 |
10.31 |
68 |
12260 |
买入 |
| 09:38:00 |
10.31 |
3 |
12263 |
买入 |
| 09:38:03 |
10.31 |
11 |
12274 |
买入 |
| 09:38:06 |
10.31 |
9 |
12283 |
买入 |
| 09:38:10 |
10.31 |
44 |
12327 |
买入 |
| 09:38:13 |
10.3 |
44 |
12371 |
卖出 |
| 09:38:15 |
10.31 |
18 |
12389 |
买入 |
| 09:38:21 |
10.29 |
18 |
12407 |
卖出 |
| 09:38:24 |
10.3 |
1 |
12408 |
买入 |
| 09:38:27 |
10.3 |
34 |
12442 |
买入 |
| 09:38:30 |
10.3 |
15 |
12457 |
买入 |
| 09:38:33 |
10.3 |
17 |
12474 |
买入 |
| 09:38:36 |
10.3 |
153 |
12627 |
买入 |
| 09:38:39 |
10.29 |
3 |
12630 |
卖出 |
| 09:38:42 |
10.29 |
16 |
12646 |
买入 |
| 09:38:45 |
10.3 |
12 |
12658 |
买入 |
| 09:38:48 |
10.3 |
42 |
12700 |
买入 |
| 09:38:51 |
10.3 |
2 |
12702 |
买入 |
| 09:38:55 |
10.3 |
3 |
12705 |
买入 |
| 09:38:57 |
10.29 |
9 |
12714 |
卖出 |
| 09:39:01 |
10.29 |
4 |
12718 |
买入 |
| 09:39:03 |
10.29 |
4 |
12722 |
买入 |
| 09:39:07 |
10.29 |
10 |
12732 |
买入 |
| 09:39:09 |
10.29 |
56 |
12788 |
买入 |
| 09:39:12 |
10.29 |
7 |
12795 |
买入 |
| 09:39:15 |
10.29 |
4 |
12799 |
买入 |
| 09:39:18 |
10.29 |
12 |
12811 |
买入 |
| 09:39:21 |
10.29 |
73 |
12884 |
买入 |
| 09:39:24 |
10.3 |
99 |
12983 |
买入 |
| 09:39:28 |
10.31 |
270 |
13253 |
买入 |
| 09:39:30 |
10.31 |
9 |
13262 |
买入 |
| 09:39:33 |
10.31 |
10 |
13272 |
买入 |
| 09:39:37 |
10.31 |
75 |
13347 |
买入 |
| 09:39:40 |
10.31 |
3 |
13350 |
买入 |
| 09:39:42 |
10.31 |
7 |
13357 |
买入 |
| 09:39:46 |
10.3 |
15 |
13372 |
卖出 |
| 09:39:48 |
10.3 |
12 |
13384 |
买入 |
| 09:39:51 |
10.3 |
12 |
13396 |
买入 |
| 09:39:54 |
10.3 |
74 |
13470 |
买入 |
| 09:39:57 |
10.3 |
18 |
13488 |
卖出 |
| 09:40:00 |
10.3 |
16 |
13504 |
卖出 |
| 09:40:03 |
10.31 |
3 |
13507 |
买入 |
| 09:40:06 |
10.3 |
1 |
13508 |
卖出 |
| 09:40:09 |
10.3 |
66 |
13574 |
卖出 |
| 09:40:12 |
10.31 |
11 |
13585 |
买入 |
| 09:40:15 |
10.3 |
2 |
13587 |
卖出 |
| 09:40:19 |
10.3 |
26 |
13613 |
买入 |
| 09:40:21 |
10.31 |
22 |
13635 |
买入 |
| 09:40:24 |
10.3 |
7 |
13642 |
卖出 |
| 09:40:27 |
10.31 |
3 |
13645 |
买入 |
| 09:40:31 |
10.3 |
19 |
13664 |
卖出 |
| 09:40:33 |
10.31 |
4 |
13668 |
买入 |
| 09:40:36 |
10.3 |
9 |
13677 |
卖出 |
| 09:40:40 |
10.29 |
10 |
13687 |
卖出 |
| 09:40:42 |
10.3 |
3 |
13690 |
买入 |
| 09:40:49 |
10.3 |
38 |
13728 |
买入 |
| 09:40:51 |
10.3 |
53 |
13781 |
买入 |
| 09:40:55 |
10.31 |
6 |
13787 |
买入 |
| 09:41:00 |
10.3 |
5 |
13792 |
卖出 |
| 09:41:03 |
10.3 |
31 |
13823 |
卖出 |
| 09:41:06 |
10.3 |
13 |
13836 |
卖出 |
| 09:41:09 |
10.31 |
59 |
13895 |
买入 |
| 09:41:12 |
10.3 |
4 |
13899 |
卖出 |
| 09:41:15 |
10.3 |
8 |
13907 |
卖出 |
| 09:41:18 |
10.3 |
1 |
13908 |
卖出 |
| 09:41:21 |
10.31 |
22 |
13930 |
买入 |
| 09:41:24 |
10.3 |
23 |
13953 |
卖出 |
| 09:41:27 |
10.3 |
36 |
13989 |
买入 |
| 09:41:30 |
10.3 |
152 |
14141 |
买入 |
| 09:41:34 |
10.3 |
66 |
14207 |
买入 |
| 09:41:36 |
10.3 |
14 |
14221 |
买入 |
| 09:41:40 |
10.3 |
139 |
14360 |
买入 |
| 09:41:42 |
10.3 |
39 |
14399 |
卖出 |
| 09:41:46 |
10.3 |
50 |
14449 |
买入 |
| 09:41:48 |
10.3 |
7 |
14456 |
买入 |
| 09:41:51 |
10.31 |
36 |
14492 |
买入 |
| 09:41:54 |
10.31 |
9 |
14501 |
买入 |
| 09:41:57 |
10.31 |
34 |
14535 |
买入 |
| 09:42:01 |
10.31 |
1 |
14536 |
买入 |
| 09:42:03 |
10.31 |
56 |
14592 |
买入 |
| 09:42:06 |
10.31 |
6 |
14598 |
买入 |
| 09:42:09 |
10.31 |
1 |
14599 |
买入 |
| 09:42:12 |
10.3 |
19 |
14618 |
卖出 |
| 09:42:15 |
10.3 |
167 |
14785 |
买入 |
| 09:42:18 |
10.3 |
9 |
14794 |
买入 |
| 09:42:22 |
10.3 |
3 |
14797 |
买入 |
| 09:42:24 |
10.3 |
15 |
14812 |
买入 |
| 09:42:27 |
10.3 |
81 |
14893 |
买入 |
| 09:42:30 |
10.3 |
1 |
14894 |
买入 |
| 09:42:33 |
10.31 |
28 |
14922 |
买入 |
| 09:42:36 |
10.31 |
1 |
14923 |
买入 |
| 09:42:39 |
10.3 |
3 |
14926 |
卖出 |
| 09:42:42 |
10.3 |
4 |
14930 |
买入 |
| 09:42:46 |
10.3 |
77 |
15007 |
买入 |
| 09:42:48 |
10.3 |
14 |
15021 |
买入 |
| 09:42:52 |
10.3 |
2 |
15023 |
买入 |
| 09:42:54 |
10.29 |
2 |
15025 |
卖出 |
| 09:43:01 |
10.3 |
6 |
15031 |
买入 |
| 09:43:03 |
10.3 |
4 |
15035 |
买入 |
| 09:43:06 |
10.3 |
13 |
15048 |
买入 |
| 09:43:09 |
10.3 |
1 |
15049 |
买入 |
| 09:43:13 |
10.3 |
237 |
15286 |
买入 |
| 09:43:15 |
10.31 |
129 |
15415 |
买入 |
| 09:43:18 |
10.3 |
110 |
15525 |
卖出 |
| 09:43:21 |
10.3 |
1 |
15526 |
卖出 |
| 09:43:24 |
10.31 |
150 |
15676 |
买入 |
| 09:43:27 |
10.31 |
28 |
15704 |
买入 |
| 09:43:30 |
10.31 |
9 |
15713 |
买入 |
| 09:43:33 |
10.31 |
437 |
16150 |
买入 |
| 09:43:36 |
10.31 |
54 |
16204 |
卖出 |
| 09:43:40 |
10.31 |
13 |
16217 |
卖出 |
| 09:43:42 |
10.32 |
49 |
16266 |
买入 |
| 09:43:45 |
10.32 |
27 |
16293 |
买入 |
| 09:43:51 |
10.31 |
40 |
16333 |
卖出 |