东莞控股[000828]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.38 |
44 |
44 |
集合竞价 |
| 09:17:51 |
10.24 |
10 |
10 |
集合竞价 |
| 09:25:00 |
10.24 |
118 |
128 |
卖出 |
| 09:30:03 |
10.24 |
199 |
327 |
卖出 |
| 09:30:06 |
10.24 |
72 |
399 |
买入 |
| 09:30:09 |
10.23 |
10 |
409 |
卖出 |
| 09:30:12 |
10.28 |
12 |
421 |
买入 |
| 09:30:15 |
10.28 |
14 |
435 |
买入 |
| 09:30:18 |
10.25 |
145 |
580 |
卖出 |
| 09:30:21 |
10.28 |
28 |
608 |
买入 |
| 09:30:24 |
10.28 |
25 |
633 |
买入 |
| 09:30:27 |
10.28 |
190 |
823 |
买入 |
| 09:30:30 |
10.28 |
139 |
962 |
买入 |
| 09:30:33 |
10.28 |
45 |
1007 |
买入 |
| 09:30:36 |
10.28 |
4 |
1011 |
买入 |
| 09:30:39 |
10.28 |
61 |
1072 |
买入 |
| 09:30:42 |
10.27 |
10 |
1082 |
卖出 |
| 09:30:48 |
10.29 |
2 |
1084 |
买入 |
| 09:30:54 |
10.29 |
8 |
1092 |
买入 |
| 09:30:57 |
10.29 |
2 |
1094 |
买入 |
| 09:31:00 |
10.29 |
3 |
1097 |
买入 |
| 09:31:03 |
10.29 |
2 |
1099 |
买入 |
| 09:31:06 |
10.28 |
1 |
1100 |
卖出 |
| 09:31:09 |
10.29 |
11 |
1111 |
买入 |
| 09:31:12 |
10.28 |
19 |
1130 |
卖出 |
| 09:31:15 |
10.28 |
1 |
1131 |
买入 |
| 09:31:18 |
10.28 |
2 |
1133 |
买入 |
| 09:31:24 |
10.28 |
1 |
1134 |
买入 |
| 09:31:30 |
10.28 |
4 |
1138 |
买入 |
| 09:31:33 |
10.3 |
24 |
1162 |
买入 |
| 09:31:36 |
10.3 |
8 |
1170 |
买入 |
| 09:31:54 |
10.3 |
1 |
1171 |
买入 |
| 09:31:57 |
10.29 |
34 |
1205 |
卖出 |
| 09:32:00 |
10.29 |
2 |
1207 |
买入 |
| 09:32:03 |
10.29 |
3 |
1210 |
买入 |
| 09:32:06 |
10.29 |
6 |
1216 |
买入 |
| 09:32:09 |
10.29 |
1 |
1217 |
买入 |
| 09:32:12 |
10.28 |
32 |
1249 |
卖出 |
| 09:32:15 |
10.29 |
1 |
1250 |
买入 |
| 09:32:18 |
10.29 |
14 |
1264 |
买入 |
| 09:32:27 |
10.29 |
4 |
1268 |
买入 |
| 09:32:45 |
10.29 |
1 |
1269 |
买入 |
| 09:32:51 |
10.28 |
5 |
1274 |
卖出 |
| 09:33:06 |
10.29 |
1 |
1275 |
买入 |
| 09:33:09 |
10.29 |
37 |
1312 |
买入 |
| 09:33:12 |
10.28 |
143 |
1455 |
卖出 |
| 09:33:18 |
10.27 |
12 |
1467 |
卖出 |
| 09:33:21 |
10.27 |
2 |
1469 |
买入 |
| 09:33:24 |
10.27 |
3 |
1472 |
买入 |
| 09:33:33 |
10.28 |
1 |
1473 |
买入 |
| 09:33:36 |
10.25 |
2 |
1475 |
卖出 |
| 09:33:48 |
10.28 |
17 |
1492 |
买入 |
| 09:33:51 |
10.28 |
4 |
1496 |
卖出 |
| 09:33:54 |
10.26 |
20 |
1516 |
卖出 |
| 09:33:57 |
10.28 |
9 |
1525 |
买入 |
| 09:34:12 |
10.28 |
1 |
1526 |
买入 |
| 09:34:18 |
10.28 |
1 |
1527 |
买入 |
| 09:34:27 |
10.28 |
12 |
1539 |
买入 |
| 09:34:30 |
10.28 |
1 |
1540 |
买入 |
| 09:34:45 |
10.28 |
2 |
1542 |
买入 |
| 09:34:51 |
10.28 |
1 |
1543 |
买入 |
| 09:35:00 |
10.28 |
1 |
1544 |
买入 |
| 09:35:03 |
10.28 |
4 |
1548 |
买入 |
| 09:35:06 |
10.26 |
20 |
1568 |
卖出 |
| 09:35:09 |
10.26 |
1 |
1569 |
买入 |
| 09:35:18 |
10.26 |
2 |
1571 |
买入 |
| 09:35:21 |
10.26 |
4 |
1575 |
买入 |
| 09:35:24 |
10.26 |
1 |
1576 |
买入 |
| 09:35:33 |
10.25 |
82 |
1658 |
卖出 |
| 09:35:36 |
10.25 |
1 |
1659 |
卖出 |
| 09:35:42 |
10.26 |
1 |
1660 |
买入 |
| 09:36:09 |
10.26 |
50 |
1710 |
买入 |
| 09:36:12 |
10.26 |
10 |
1720 |
买入 |
| 09:36:15 |
10.26 |
2 |
1722 |
买入 |
| 09:36:18 |
10.26 |
6 |
1728 |
买入 |
| 09:36:24 |
10.26 |
2 |
1730 |
买入 |
| 09:36:33 |
10.28 |
1 |
1731 |
买入 |
| 09:37:09 |
10.28 |
1 |
1732 |
买入 |
| 09:37:15 |
10.28 |
128 |
1860 |
买入 |
| 09:37:18 |
10.28 |
7 |
1867 |
卖出 |
| 09:37:24 |
10.28 |
5 |
1872 |
买入 |
| 09:37:30 |
10.27 |
13 |
1885 |
卖出 |
| 09:37:42 |
10.27 |
2 |
1887 |
卖出 |
| 09:37:57 |
10.27 |
1 |
1888 |
卖出 |
| 09:38:06 |
10.28 |
1 |
1889 |
买入 |
| 09:38:12 |
10.28 |
1 |
1890 |
卖出 |
| 09:38:18 |
10.27 |
3 |
1893 |
卖出 |
| 09:38:21 |
10.27 |
1 |
1894 |
卖出 |
| 09:38:24 |
10.27 |
2 |
1896 |
卖出 |
| 09:38:27 |
10.28 |
11 |
1907 |
买入 |
| 09:38:30 |
10.27 |
1 |
1908 |
卖出 |
| 09:38:39 |
10.27 |
13 |
1921 |
卖出 |
| 09:38:42 |
10.27 |
30 |
1951 |
买入 |
| 09:39:12 |
10.27 |
1 |
1952 |
买入 |
| 09:39:15 |
10.26 |
101 |
2053 |
卖出 |
| 09:39:18 |
10.26 |
3 |
2056 |
卖出 |
| 09:39:21 |
10.26 |
1 |
2057 |
卖出 |
| 09:39:27 |
10.27 |
4 |
2061 |
买入 |
| 09:39:30 |
10.26 |
3 |
2064 |
卖出 |
| 09:39:45 |
10.26 |
3 |
2067 |
卖出 |
| 09:39:51 |
10.26 |
13 |
2080 |
卖出 |
| 09:40:06 |
10.26 |
1 |
2081 |
买入 |
| 09:40:15 |
10.26 |
1 |
2082 |
买入 |
| 09:40:18 |
10.25 |
1 |
2083 |
卖出 |
| 09:40:21 |
10.26 |
11 |
2094 |
买入 |
| 09:40:24 |
10.26 |
11 |
2105 |
买入 |
| 09:40:27 |
10.26 |
39 |
2144 |
买入 |
| 09:40:30 |
10.26 |
25 |
2169 |
买入 |
| 09:40:33 |
10.26 |
1 |
2170 |
买入 |
| 09:40:45 |
10.26 |
1 |
2171 |
买入 |
| 09:40:48 |
10.26 |
15 |
2186 |
买入 |
| 09:40:51 |
10.26 |
42 |
2228 |
买入 |
| 09:40:54 |
10.27 |
4 |
2232 |
买入 |
| 09:40:57 |
10.27 |
1 |
2233 |
买入 |
| 09:41:03 |
10.28 |
10 |
2243 |
买入 |
| 09:41:12 |
10.28 |
2 |
2245 |
买入 |
| 09:41:33 |
10.26 |
109 |
2354 |
卖出 |
| 09:41:42 |
10.28 |
4 |
2358 |
买入 |
| 09:41:54 |
10.29 |
7 |
2365 |
买入 |
| 09:41:57 |
10.29 |
3 |
2368 |
卖出 |
| 09:42:00 |
10.29 |
8 |
2376 |
买入 |
| 09:42:06 |
10.29 |
1 |
2377 |
卖出 |
| 09:42:09 |
10.29 |
2 |
2379 |
卖出 |
| 09:42:18 |
10.29 |
2 |
2381 |
卖出 |
| 09:42:39 |
10.29 |
20 |
2401 |
卖出 |
| 09:42:45 |
10.28 |
1 |
2402 |
卖出 |
| 09:42:57 |
10.28 |
1 |
2403 |
卖出 |
| 09:43:09 |
10.28 |
1 |
2404 |
卖出 |
| 09:43:21 |
10.28 |
137 |
2541 |
卖出 |
| 09:43:39 |
10.28 |
1 |
2542 |
买入 |
| 09:43:45 |
10.28 |
1 |
2543 |
买入 |
| 09:43:48 |
10.28 |
11 |
2554 |
买入 |
| 09:43:57 |
10.28 |
5 |
2559 |
买入 |
| 09:44:00 |
10.28 |
10 |
2569 |
买入 |
| 09:44:18 |
10.28 |
8 |
2577 |
卖出 |
| 09:44:57 |
10.28 |
4 |
2581 |
卖出 |
| 09:45:00 |
10.29 |
2 |
2583 |
买入 |
| 09:45:03 |
10.29 |
1 |
2584 |
买入 |
| 09:45:06 |
10.29 |
3 |
2587 |
买入 |
| 09:45:09 |
10.29 |
4 |
2591 |
买入 |
| 09:45:12 |
10.29 |
309 |
2900 |
买入 |
| 09:45:15 |
10.3 |
15 |
2915 |
买入 |
| 09:45:18 |
10.3 |
82 |
2997 |
买入 |
| 09:45:21 |
10.3 |
41 |
3038 |
买入 |
| 09:45:30 |
10.3 |
11 |
3049 |
买入 |
| 09:45:45 |
10.31 |
5 |
3054 |
买入 |
| 09:45:48 |
10.3 |
28 |
3082 |
卖出 |
| 09:45:51 |
10.3 |
21 |
3103 |
买入 |
| 09:45:54 |
10.3 |
7 |
3110 |
买入 |
| 09:46:06 |
10.31 |
1 |
3111 |
买入 |
| 09:46:09 |
10.31 |
1 |
3112 |
买入 |
| 09:46:15 |
10.31 |
1 |
3113 |
买入 |
| 09:46:27 |
10.3 |
63 |
3176 |
卖出 |
| 09:46:30 |
10.3 |
7 |
3183 |
买入 |
| 09:46:33 |
10.3 |
5 |
3188 |
卖出 |
| 09:46:45 |
10.3 |
34 |
3222 |
卖出 |
| 09:46:48 |
10.3 |
17 |
3239 |
买入 |
| 09:46:54 |
10.3 |
1 |
3240 |
卖出 |
| 09:47:03 |
10.29 |
60 |
3300 |
卖出 |
| 09:47:06 |
10.31 |
5 |
3305 |
买入 |
| 09:47:09 |
10.31 |
3 |
3308 |
买入 |
| 09:47:12 |
10.31 |
2 |
3310 |
买入 |
| 09:47:24 |
10.31 |
2 |
3312 |
买入 |
| 09:47:39 |
10.31 |
1 |
3313 |
买入 |
| 09:47:45 |
10.31 |
20 |
3333 |
买入 |
| 09:47:51 |
10.32 |
214 |
3547 |
买入 |
| 09:47:54 |
10.32 |
11 |
3558 |
买入 |
| 09:47:57 |
10.32 |
2 |
3560 |
买入 |
| 09:48:03 |
10.32 |
226 |
3786 |
买入 |
| 09:48:06 |
10.33 |
109 |
3895 |
买入 |
| 09:48:15 |
10.33 |
19 |
3914 |
买入 |
| 09:48:18 |
10.33 |
2 |
3916 |
买入 |
| 09:48:21 |
10.33 |
39 |
3955 |
买入 |
| 09:48:24 |
10.33 |
80 |
4035 |
买入 |
| 09:48:27 |
10.33 |
1 |
4036 |
卖出 |
| 09:48:33 |
10.34 |
2 |
4038 |
买入 |
| 09:48:36 |
10.34 |
14 |
4052 |
买入 |
| 09:48:39 |
10.34 |
52 |
4104 |
买入 |
| 09:48:48 |
10.35 |
2 |
4106 |
买入 |
| 09:48:51 |
10.35 |
3 |
4109 |
买入 |
| 09:49:00 |
10.35 |
4 |
4113 |
买入 |
| 09:49:06 |
10.34 |
2 |
4115 |
卖出 |
| 09:49:09 |
10.34 |
35 |
4150 |
卖出 |
| 09:49:15 |
10.33 |
1 |
4151 |
卖出 |
| 09:49:24 |
10.33 |
1 |
4152 |
卖出 |
| 09:49:27 |
10.33 |
1 |
4153 |
卖出 |
| 09:49:30 |
10.33 |
1 |
4154 |
卖出 |
| 09:49:33 |
10.34 |
1 |
4155 |
买入 |
| 09:49:42 |
10.33 |
14 |
4169 |
卖出 |
| 09:49:45 |
10.33 |
20 |
4189 |
卖出 |
| 09:49:54 |
10.33 |
269 |
4458 |
卖出 |
| 09:49:57 |
10.32 |
3 |
4461 |
卖出 |
| 09:50:09 |
10.32 |
2 |
4463 |
卖出 |
| 09:50:18 |
10.33 |
1 |
4464 |
买入 |
| 09:50:27 |
10.34 |
202 |
4666 |
买入 |
| 09:50:30 |
10.34 |
6 |
4672 |
卖出 |
| 09:50:33 |
10.34 |
4 |
4676 |
买入 |
| 09:50:36 |
10.34 |
2 |
4678 |
买入 |
| 09:51:06 |
10.33 |
7 |
4685 |
卖出 |
| 09:51:09 |
10.33 |
8 |
4693 |
卖出 |
| 09:51:12 |
10.33 |
7 |
4700 |
卖出 |
| 09:51:15 |
10.33 |
7 |
4707 |
卖出 |
| 09:51:18 |
10.32 |
7 |
4714 |
卖出 |
| 09:51:33 |
10.34 |
7 |
4721 |
买入 |
| 09:51:39 |
10.33 |
1 |
4722 |
买入 |
| 09:51:42 |
10.34 |
1 |
4723 |
买入 |
| 09:51:51 |
10.33 |
2 |
4725 |
卖出 |
| 09:51:54 |
10.34 |
14 |
4739 |
买入 |
| 09:52:06 |
10.33 |
8 |
4747 |
卖出 |
| 09:52:18 |
10.33 |
4 |
4751 |
卖出 |
| 09:52:24 |
10.33 |
1 |
4752 |
买入 |
| 09:52:27 |
10.33 |
1 |
4753 |
买入 |
| 09:52:30 |
10.34 |
46 |
4799 |
买入 |
| 09:52:42 |
10.33 |
12 |
4811 |
卖出 |
| 09:52:45 |
10.33 |
2 |
4813 |
买入 |
| 09:52:48 |
10.33 |
1 |
4814 |
买入 |
| 09:52:51 |
10.34 |
7 |
4821 |
买入 |
| 09:53:15 |
10.31 |
406 |
5227 |
卖出 |
| 09:53:18 |
10.31 |
21 |
5248 |
卖出 |
| 09:53:39 |
10.31 |
2 |
5250 |
卖出 |
| 09:53:51 |
10.32 |
1 |
5251 |
买入 |
| 09:53:54 |
10.32 |
169 |
5420 |
买入 |
| 09:53:57 |
10.32 |
36 |
5456 |
买入 |
| 09:54:00 |
10.34 |
2 |
5458 |
买入 |
| 09:54:45 |
10.34 |
232 |
5690 |
买入 |
| 09:54:48 |
10.34 |
1 |
5691 |
卖出 |
| 09:54:57 |
10.34 |
10 |
5701 |
卖出 |
| 09:55:21 |
10.35 |
1 |
5702 |
买入 |
| 09:55:51 |
10.34 |
3 |
5705 |
卖出 |
| 09:56:12 |
10.34 |
1 |
5706 |
卖出 |
| 09:56:24 |
10.35 |
7 |
5713 |
买入 |
| 09:56:27 |
10.35 |
1 |
5714 |
买入 |
| 09:56:33 |
10.34 |
10 |
5724 |
卖出 |
| 09:56:36 |
10.35 |
2 |
5726 |
买入 |
| 09:56:54 |
10.35 |
50 |
5776 |
买入 |
| 09:57:03 |
10.34 |
4 |
5780 |
卖出 |
| 09:57:09 |
10.34 |
1 |
5781 |
卖出 |
| 09:57:12 |
10.34 |
5 |
5786 |
卖出 |
| 09:57:15 |
10.34 |
25 |
5811 |
卖出 |
| 09:57:18 |
10.34 |
2 |
5813 |
买入 |
| 09:57:21 |
10.35 |
7 |
5820 |
买入 |
| 09:58:06 |
10.35 |
63 |
5883 |
买入 |
| 09:58:27 |
10.34 |
1 |
5884 |
卖出 |
| 09:58:51 |
10.34 |
18 |
5902 |
卖出 |
| 09:58:54 |
10.34 |
1 |
5903 |
卖出 |
| 09:59:00 |
10.34 |
30 |
5933 |
卖出 |
| 09:59:03 |
10.34 |
2 |
5935 |
卖出 |
| 09:59:09 |
10.34 |
70 |
6005 |
卖出 |
| 09:59:21 |
10.34 |
1 |
6006 |
买入 |
| 09:59:36 |
10.34 |
1 |
6007 |
买入 |
| 09:59:39 |
10.34 |
3 |
6010 |
买入 |
| 09:59:42 |
10.34 |
3 |
6013 |
买入 |
| 09:59:45 |
10.34 |
12 |
6025 |
买入 |
| 09:59:48 |
10.33 |
11 |
6036 |
卖出 |
| 09:59:51 |
10.35 |
199 |
6235 |
买入 |
| 09:59:54 |
10.35 |
378 |
6613 |
买入 |
| 09:59:57 |
10.36 |
6 |
6619 |
买入 |
| 10:00:09 |
10.36 |
1 |
6620 |
买入 |
| 10:00:15 |
10.36 |
172 |
6792 |
买入 |
| 10:00:18 |
10.36 |
28 |
6820 |
买入 |
| 10:00:27 |
10.36 |
120 |
6940 |
买入 |
| 10:00:57 |
10.36 |
1 |
6941 |
买入 |
| 10:01:03 |
10.36 |
100 |
7041 |
买入 |
| 10:01:06 |
10.36 |
19 |
7060 |
卖出 |
| 10:01:09 |
10.37 |
3 |
7063 |
买入 |
| 10:01:12 |
10.36 |
20 |
7083 |
卖出 |
| 10:01:24 |
10.37 |
12 |
7095 |
买入 |
| 10:01:27 |
10.36 |
15 |
7110 |
卖出 |
| 10:01:42 |
10.37 |
2 |
7112 |
买入 |
| 10:02:03 |
10.37 |
1 |
7113 |
买入 |
| 10:02:42 |
10.37 |
2 |
7115 |
买入 |
| 10:02:45 |
10.37 |
11 |
7126 |
买入 |
| 10:02:48 |
10.37 |
2 |
7128 |
买入 |
| 10:02:51 |
10.37 |
17 |
7145 |
买入 |
| 10:02:57 |
10.38 |
222 |
7367 |
买入 |
| 10:03:00 |
10.39 |
325 |
7692 |
买入 |
| 10:03:06 |
10.39 |
69 |
7761 |
卖出 |
| 10:03:18 |
10.39 |
20 |
7781 |
买入 |
| 10:03:21 |
10.39 |
1 |
7782 |
买入 |
| 10:03:42 |
10.39 |
100 |
7882 |
买入 |
| 10:03:51 |
10.38 |
10 |
7892 |
卖出 |
| 10:03:54 |
10.38 |
1 |
7893 |
卖出 |
| 10:03:57 |
10.38 |
1 |
7894 |
卖出 |
| 10:04:09 |
10.38 |
34 |
7928 |
卖出 |
| 10:04:12 |
10.38 |
8 |
7936 |
卖出 |
| 10:04:18 |
10.38 |
5 |
7941 |
买入 |
| 10:04:24 |
10.37 |
50 |
7991 |
卖出 |
| 10:04:39 |
10.37 |
20 |
8011 |
卖出 |
| 10:05:24 |
10.37 |
1 |
8012 |
卖出 |
| 10:05:27 |
10.37 |
5 |
8017 |
卖出 |
| 10:05:33 |
10.37 |
7 |
8024 |
卖出 |
| 10:05:39 |
10.37 |
8 |
8032 |
卖出 |
| 10:05:54 |
10.37 |
5 |
8037 |
卖出 |
| 10:06:03 |
10.37 |
169 |
8206 |
卖出 |
| 10:06:06 |
10.37 |
12 |
8218 |
买入 |
| 10:06:21 |
10.37 |
2 |
8220 |
买入 |
| 10:06:27 |
10.37 |
5 |
8225 |
买入 |
| 10:06:33 |
10.37 |
29 |
8254 |
买入 |
| 10:06:57 |
10.36 |
75 |
8329 |
卖出 |
| 10:07:09 |
10.36 |
6 |
8335 |
卖出 |