鹏鼎控股[002938]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
36.53 |
10 |
10 |
集合竞价 |
| 09:15:54 |
36.54 |
13 |
13 |
集合竞价 |
| 09:16:48 |
36.53 |
14 |
14 |
集合竞价 |
| 09:18:27 |
36.54 |
15 |
15 |
集合竞价 |
| 09:19:21 |
36.53 |
20 |
20 |
集合竞价 |
| 09:22:51 |
36.51 |
32 |
32 |
集合竞价 |
| 09:23:27 |
36.3 |
34 |
34 |
集合竞价 |
| 09:23:54 |
36.29 |
35 |
35 |
集合竞价 |
| 09:24:03 |
36.27 |
35 |
35 |
集合竞价 |
| 09:24:12 |
36.01 |
36 |
36 |
集合竞价 |
| 09:24:57 |
36.3 |
199 |
199 |
集合竞价 |
| 09:25:00 |
36.3 |
208 |
407 |
买入 |
| 09:30:00 |
36.02 |
12 |
419 |
卖出 |
| 09:30:03 |
36.01 |
71 |
490 |
卖出 |
| 09:30:06 |
36 |
79 |
569 |
卖出 |
| 09:30:09 |
35.91 |
98 |
667 |
卖出 |
| 09:30:12 |
35.9 |
28 |
695 |
卖出 |
| 09:30:15 |
35.85 |
82 |
777 |
卖出 |
| 09:30:18 |
35.71 |
23 |
800 |
卖出 |
| 09:30:21 |
35.85 |
68 |
868 |
买入 |
| 09:30:24 |
36.01 |
146 |
1014 |
买入 |
| 09:30:27 |
36.01 |
5 |
1019 |
买入 |
| 09:30:30 |
36.06 |
5 |
1024 |
买入 |
| 09:30:33 |
36.01 |
34 |
1058 |
卖出 |
| 09:30:36 |
36.01 |
91 |
1149 |
卖出 |
| 09:30:39 |
35.99 |
45 |
1194 |
卖出 |
| 09:30:42 |
36.01 |
44 |
1238 |
买入 |
| 09:30:48 |
35.97 |
45 |
1283 |
卖出 |
| 09:30:51 |
35.92 |
19 |
1302 |
卖出 |
| 09:30:54 |
35.95 |
3 |
1305 |
买入 |
| 09:30:57 |
35.9 |
7 |
1312 |
卖出 |
| 09:31:00 |
35.93 |
8 |
1320 |
买入 |
| 09:31:03 |
35.95 |
13 |
1333 |
买入 |
| 09:31:06 |
35.97 |
40 |
1373 |
买入 |
| 09:31:09 |
35.97 |
14 |
1387 |
买入 |
| 09:31:12 |
36.01 |
46 |
1433 |
买入 |
| 09:31:15 |
36.01 |
5 |
1438 |
卖出 |
| 09:31:18 |
36.01 |
11 |
1449 |
卖出 |
| 09:31:21 |
36.01 |
2 |
1451 |
卖出 |
| 09:31:24 |
36.02 |
4 |
1455 |
买入 |
| 09:31:27 |
36.01 |
1 |
1456 |
卖出 |
| 09:31:30 |
36.04 |
14 |
1470 |
买入 |
| 09:31:33 |
36.03 |
2 |
1472 |
卖出 |
| 09:31:36 |
36.11 |
10 |
1482 |
买入 |
| 09:31:39 |
36.02 |
8 |
1490 |
卖出 |
| 09:31:42 |
36.02 |
16 |
1506 |
买入 |
| 09:31:45 |
36.12 |
8 |
1514 |
买入 |
| 09:31:48 |
36.02 |
19 |
1533 |
卖出 |
| 09:31:51 |
36.03 |
26 |
1559 |
卖出 |
| 09:31:54 |
36.03 |
4 |
1563 |
卖出 |
| 09:31:57 |
36.04 |
4 |
1567 |
卖出 |
| 09:32:00 |
36.06 |
5 |
1572 |
买入 |
| 09:32:06 |
36.11 |
13 |
1585 |
买入 |
| 09:32:09 |
36.08 |
17 |
1602 |
卖出 |
| 09:32:12 |
36.11 |
6 |
1608 |
买入 |
| 09:32:15 |
36.18 |
11 |
1619 |
买入 |
| 09:32:18 |
36.21 |
74 |
1693 |
买入 |
| 09:32:21 |
36.15 |
13 |
1706 |
卖出 |
| 09:32:24 |
36.15 |
2 |
1708 |
买入 |
| 09:32:27 |
36.15 |
3 |
1711 |
买入 |
| 09:32:30 |
36.16 |
5 |
1716 |
买入 |
| 09:32:33 |
36.21 |
61 |
1777 |
买入 |
| 09:32:36 |
36.23 |
4 |
1781 |
买入 |
| 09:32:39 |
36.23 |
15 |
1796 |
卖出 |
| 09:32:42 |
36.25 |
15 |
1811 |
买入 |
| 09:32:45 |
36.25 |
5 |
1816 |
买入 |
| 09:32:48 |
36.21 |
27 |
1843 |
卖出 |
| 09:32:51 |
36.2 |
5 |
1848 |
卖出 |
| 09:32:54 |
36.2 |
2 |
1850 |
卖出 |
| 09:32:57 |
36.2 |
24 |
1874 |
卖出 |
| 09:33:00 |
36.22 |
9 |
1883 |
买入 |
| 09:33:03 |
36.19 |
8 |
1891 |
卖出 |
| 09:33:06 |
36.22 |
7 |
1898 |
买入 |
| 09:33:09 |
36.22 |
12 |
1910 |
卖出 |
| 09:33:12 |
36.2 |
15 |
1925 |
卖出 |
| 09:33:15 |
36.19 |
10 |
1935 |
卖出 |
| 09:33:18 |
36.15 |
16 |
1951 |
卖出 |
| 09:33:21 |
36.11 |
7 |
1958 |
卖出 |
| 09:33:24 |
36.09 |
5 |
1963 |
卖出 |
| 09:33:27 |
36.1 |
8 |
1971 |
买入 |
| 09:33:30 |
36.11 |
3 |
1974 |
买入 |
| 09:33:33 |
36.11 |
3 |
1977 |
买入 |
| 09:33:36 |
36.13 |
3 |
1980 |
买入 |
| 09:33:39 |
36.2 |
8 |
1988 |
买入 |
| 09:33:42 |
36.12 |
16 |
2004 |
卖出 |
| 09:33:45 |
36.12 |
4 |
2008 |
买入 |
| 09:33:48 |
36.18 |
5 |
2013 |
买入 |
| 09:33:51 |
36.13 |
6 |
2019 |
卖出 |
| 09:33:54 |
36.13 |
3 |
2022 |
卖出 |
| 09:33:57 |
36.13 |
1 |
2023 |
卖出 |
| 09:34:00 |
36.19 |
4 |
2027 |
买入 |
| 09:34:03 |
36.13 |
4 |
2031 |
卖出 |
| 09:34:06 |
36.12 |
3 |
2034 |
卖出 |
| 09:34:09 |
36.09 |
6 |
2040 |
卖出 |
| 09:34:12 |
36.09 |
1 |
2041 |
买入 |
| 09:34:15 |
36.09 |
1 |
2042 |
买入 |
| 09:34:18 |
36.09 |
2 |
2044 |
买入 |
| 09:34:21 |
36.08 |
18 |
2062 |
卖出 |
| 09:34:24 |
36.08 |
20 |
2082 |
买入 |
| 09:34:39 |
36.08 |
6 |
2088 |
卖出 |
| 09:34:42 |
36.08 |
15 |
2103 |
卖出 |
| 09:34:45 |
36.13 |
5 |
2108 |
买入 |
| 09:34:48 |
36.13 |
14 |
2122 |
买入 |
| 09:34:51 |
36.13 |
20 |
2142 |
买入 |
| 09:34:54 |
36.13 |
27 |
2169 |
买入 |
| 09:34:57 |
36.2 |
39 |
2208 |
买入 |
| 09:35:00 |
36.15 |
56 |
2264 |
卖出 |
| 09:35:03 |
36.13 |
21 |
2285 |
卖出 |
| 09:35:06 |
36.15 |
4 |
2289 |
买入 |
| 09:35:09 |
36.06 |
3 |
2292 |
卖出 |
| 09:35:12 |
36.06 |
10 |
2302 |
卖出 |
| 09:35:15 |
36.09 |
5 |
2307 |
买入 |
| 09:35:18 |
36.03 |
4 |
2311 |
卖出 |
| 09:35:21 |
36.02 |
7 |
2318 |
卖出 |
| 09:35:24 |
35.99 |
56 |
2374 |
卖出 |
| 09:35:27 |
36 |
6 |
2380 |
买入 |
| 09:35:30 |
35.99 |
9 |
2389 |
卖出 |
| 09:35:36 |
35.99 |
1 |
2390 |
买入 |
| 09:35:39 |
35.99 |
5 |
2395 |
卖出 |
| 09:35:48 |
36 |
12 |
2407 |
买入 |
| 09:35:51 |
36 |
85 |
2492 |
买入 |
| 09:35:54 |
36.05 |
9 |
2501 |
买入 |
| 09:35:57 |
36 |
23 |
2524 |
卖出 |
| 09:36:03 |
36.02 |
6 |
2530 |
买入 |
| 09:36:06 |
36 |
30 |
2560 |
卖出 |
| 09:36:09 |
36.05 |
3 |
2563 |
买入 |
| 09:36:12 |
36 |
4 |
2567 |
卖出 |
| 09:36:15 |
36.06 |
1 |
2568 |
买入 |
| 09:36:18 |
36.06 |
1 |
2569 |
买入 |
| 09:36:21 |
36.05 |
2 |
2571 |
买入 |
| 09:36:24 |
36.06 |
1 |
2572 |
买入 |
| 09:36:27 |
36.06 |
8 |
2580 |
买入 |
| 09:36:30 |
36.06 |
13 |
2593 |
卖出 |
| 09:36:33 |
36.07 |
1 |
2594 |
买入 |
| 09:36:36 |
36.07 |
4 |
2598 |
买入 |
| 09:36:39 |
36.01 |
28 |
2626 |
卖出 |
| 09:36:42 |
36 |
18 |
2644 |
卖出 |
| 09:36:45 |
35.99 |
8 |
2652 |
卖出 |
| 09:36:48 |
36 |
16 |
2668 |
卖出 |
| 09:36:51 |
36.02 |
7 |
2675 |
买入 |
| 09:36:54 |
36.02 |
7 |
2682 |
买入 |
| 09:36:57 |
36.03 |
9 |
2691 |
买入 |
| 09:37:00 |
36.03 |
3 |
2694 |
买入 |
| 09:37:03 |
36.07 |
3 |
2697 |
买入 |
| 09:37:06 |
36.07 |
4 |
2701 |
买入 |
| 09:37:09 |
36.12 |
8 |
2709 |
买入 |
| 09:37:12 |
36.1 |
5 |
2714 |
卖出 |
| 09:37:18 |
36.13 |
2 |
2716 |
买入 |
| 09:37:21 |
36.13 |
3 |
2719 |
买入 |
| 09:37:24 |
36.13 |
1 |
2720 |
买入 |
| 09:37:36 |
36.08 |
3 |
2723 |
卖出 |
| 09:37:42 |
36.08 |
5 |
2728 |
卖出 |
| 09:37:45 |
36.13 |
2 |
2730 |
买入 |
| 09:37:48 |
36.13 |
9 |
2739 |
买入 |
| 09:37:51 |
36.15 |
6 |
2745 |
买入 |
| 09:37:54 |
36.14 |
11 |
2756 |
卖出 |
| 09:37:57 |
36.2 |
4 |
2760 |
买入 |
| 09:38:00 |
36.2 |
28 |
2788 |
买入 |
| 09:38:03 |
36.2 |
20 |
2808 |
买入 |
| 09:38:06 |
36.2 |
3 |
2811 |
买入 |
| 09:38:12 |
36.14 |
5 |
2816 |
卖出 |
| 09:38:15 |
36.2 |
13 |
2829 |
买入 |
| 09:38:18 |
36.13 |
64 |
2893 |
卖出 |
| 09:38:21 |
36.13 |
21 |
2914 |
买入 |
| 09:38:30 |
36.06 |
33 |
2947 |
卖出 |
| 09:38:33 |
36.13 |
3 |
2950 |
买入 |
| 09:38:36 |
36 |
7 |
2957 |
卖出 |
| 09:38:42 |
36 |
1 |
2958 |
卖出 |
| 09:38:45 |
36.13 |
22 |
2980 |
买入 |
| 09:38:48 |
36.13 |
2 |
2982 |
买入 |
| 09:38:51 |
36.14 |
1 |
2983 |
买入 |
| 09:38:54 |
36.06 |
2 |
2985 |
卖出 |
| 09:39:00 |
36.06 |
2 |
2987 |
卖出 |
| 09:39:03 |
36.12 |
4 |
2991 |
买入 |
| 09:39:06 |
36.06 |
3 |
2994 |
卖出 |
| 09:39:09 |
36.06 |
3 |
2997 |
卖出 |
| 09:39:15 |
36.07 |
9 |
3006 |
买入 |
| 09:39:18 |
36.07 |
5 |
3011 |
买入 |
| 09:39:24 |
36.03 |
1 |
3012 |
卖出 |
| 09:39:33 |
36.07 |
6 |
3018 |
买入 |
| 09:39:39 |
36.07 |
2 |
3020 |
买入 |
| 09:39:42 |
36.07 |
2 |
3022 |
买入 |
| 09:39:45 |
36.11 |
2 |
3024 |
买入 |
| 09:39:48 |
36.03 |
15 |
3039 |
卖出 |
| 09:39:51 |
36.03 |
9 |
3048 |
卖出 |
| 09:39:54 |
36.12 |
4 |
3052 |
买入 |
| 09:39:57 |
36.03 |
1 |
3053 |
卖出 |
| 09:40:00 |
36.03 |
6 |
3059 |
卖出 |
| 09:40:03 |
36.03 |
7 |
3066 |
卖出 |
| 09:40:06 |
36.02 |
3 |
3069 |
卖出 |
| 09:40:09 |
36.04 |
7 |
3076 |
买入 |
| 09:40:12 |
36.03 |
5 |
3081 |
卖出 |
| 09:40:15 |
36.03 |
3 |
3084 |
卖出 |
| 09:40:18 |
36.04 |
2 |
3086 |
买入 |
| 09:40:21 |
36.02 |
9 |
3095 |
卖出 |
| 09:40:27 |
36.01 |
2 |
3097 |
卖出 |
| 09:40:30 |
36.01 |
6 |
3103 |
卖出 |
| 09:40:33 |
36 |
2 |
3105 |
卖出 |
| 09:40:36 |
36.01 |
1 |
3106 |
买入 |
| 09:40:39 |
36.03 |
13 |
3119 |
买入 |
| 09:40:42 |
36.02 |
4 |
3123 |
卖出 |
| 09:40:45 |
36.01 |
1 |
3124 |
卖出 |
| 09:40:48 |
36.03 |
2 |
3126 |
买入 |
| 09:40:51 |
36.01 |
20 |
3146 |
卖出 |
| 09:40:54 |
36.01 |
32 |
3178 |
卖出 |
| 09:40:57 |
36.01 |
1 |
3179 |
买入 |
| 09:41:00 |
36.01 |
2 |
3181 |
买入 |
| 09:41:03 |
36.05 |
42 |
3223 |
买入 |
| 09:41:15 |
35.99 |
7 |
3230 |
卖出 |
| 09:41:18 |
36 |
12 |
3242 |
买入 |
| 09:41:21 |
36 |
9 |
3251 |
卖出 |
| 09:41:24 |
36 |
21 |
3272 |
买入 |
| 09:41:27 |
36 |
2 |
3274 |
买入 |
| 09:41:30 |
36 |
13 |
3287 |
买入 |
| 09:41:33 |
35.99 |
5 |
3292 |
卖出 |
| 09:41:39 |
35.98 |
3 |
3295 |
卖出 |
| 09:41:42 |
35.99 |
10 |
3305 |
买入 |
| 09:41:45 |
35.99 |
2 |
3307 |
卖出 |
| 09:41:48 |
36 |
3 |
3310 |
买入 |
| 09:42:00 |
35.99 |
2 |
3312 |
卖出 |
| 09:42:03 |
36.04 |
5 |
3317 |
买入 |
| 09:42:09 |
36.05 |
15 |
3332 |
买入 |
| 09:42:12 |
36.06 |
12 |
3344 |
买入 |
| 09:42:15 |
36.09 |
13 |
3357 |
买入 |
| 09:42:18 |
36.09 |
1 |
3358 |
买入 |
| 09:42:21 |
36.09 |
1 |
3359 |
买入 |
| 09:42:30 |
36.02 |
1 |
3360 |
卖出 |
| 09:42:33 |
36 |
5 |
3365 |
卖出 |
| 09:42:36 |
36.09 |
3 |
3368 |
买入 |
| 09:42:45 |
36 |
7 |
3375 |
卖出 |
| 09:42:48 |
36 |
2 |
3377 |
卖出 |
| 09:42:51 |
36 |
13 |
3390 |
卖出 |
| 09:42:54 |
36 |
9 |
3399 |
卖出 |
| 09:42:57 |
35.99 |
29 |
3428 |
卖出 |
| 09:43:00 |
35.99 |
5 |
3433 |
买入 |
| 09:43:03 |
36 |
3 |
3436 |
买入 |
| 09:43:06 |
35.98 |
6 |
3442 |
卖出 |
| 09:43:09 |
36 |
6 |
3448 |
买入 |
| 09:43:12 |
35.98 |
9 |
3457 |
卖出 |
| 09:43:15 |
35.96 |
3 |
3460 |
卖出 |
| 09:43:18 |
35.95 |
34 |
3494 |
卖出 |
| 09:43:24 |
35.95 |
5 |
3499 |
卖出 |
| 09:43:27 |
35.95 |
3 |
3502 |
卖出 |
| 09:43:30 |
35.95 |
3 |
3505 |
卖出 |
| 09:43:33 |
35.94 |
6 |
3511 |
卖出 |
| 09:43:36 |
35.94 |
5 |
3516 |
卖出 |
| 09:43:39 |
35.94 |
1 |
3517 |
卖出 |
| 09:43:42 |
35.95 |
1 |
3518 |
买入 |
| 09:43:45 |
35.94 |
1 |
3519 |
卖出 |
| 09:43:48 |
36.03 |
70 |
3589 |
买入 |
| 09:43:51 |
36.03 |
2 |
3591 |
买入 |
| 09:43:54 |
36.05 |
4 |
3595 |
买入 |
| 09:44:06 |
36 |
18 |
3613 |
卖出 |
| 09:44:09 |
36.04 |
1 |
3614 |
买入 |
| 09:44:12 |
35.98 |
2 |
3616 |
卖出 |
| 09:44:21 |
36.02 |
5 |
3621 |
买入 |
| 09:44:30 |
36.02 |
3 |
3624 |
买入 |
| 09:44:33 |
36.02 |
5 |
3629 |
买入 |
| 09:44:39 |
35.98 |
3 |
3632 |
卖出 |
| 09:44:42 |
36.02 |
1 |
3633 |
买入 |
| 09:44:51 |
35.98 |
2 |
3635 |
卖出 |
| 09:44:54 |
35.98 |
1 |
3636 |
卖出 |
| 09:44:57 |
35.98 |
10 |
3646 |
卖出 |
| 09:45:00 |
36.02 |
18 |
3664 |
买入 |
| 09:45:03 |
36.02 |
1 |
3665 |
买入 |
| 09:45:06 |
35.98 |
12 |
3677 |
卖出 |
| 09:45:18 |
35.96 |
115 |
3792 |
卖出 |
| 09:45:21 |
35.96 |
31 |
3823 |
卖出 |
| 09:45:24 |
35.96 |
9 |
3832 |
卖出 |
| 09:45:30 |
35.96 |
3 |
3835 |
卖出 |
| 09:45:33 |
35.96 |
4 |
3839 |
卖出 |
| 09:45:39 |
35.96 |
9 |
3848 |
卖出 |
| 09:45:42 |
35.96 |
3 |
3851 |
卖出 |
| 09:45:45 |
35.97 |
1 |
3852 |
买入 |
| 09:45:48 |
36.03 |
133 |
3985 |
买入 |
| 09:45:51 |
36.07 |
35 |
4020 |
买入 |
| 09:45:54 |
36.07 |
4 |
4024 |
卖出 |
| 09:45:57 |
36.05 |
3 |
4027 |
卖出 |
| 09:46:00 |
36.03 |
1 |
4028 |
卖出 |
| 09:46:06 |
36.03 |
4 |
4032 |
买入 |
| 09:46:12 |
36.02 |
4 |
4036 |
卖出 |
| 09:46:15 |
36.02 |
5 |
4041 |
买入 |
| 09:46:18 |
36.02 |
2 |
4043 |
买入 |
| 09:46:21 |
36.02 |
7 |
4050 |
买入 |
| 09:46:24 |
36.02 |
5 |
4055 |
买入 |
| 09:46:27 |
36.03 |
6 |
4061 |
买入 |
| 09:46:30 |
36.03 |
2 |
4063 |
买入 |
| 09:46:33 |
36.03 |
3 |
4066 |
卖出 |
| 09:46:39 |
36.05 |
2 |
4068 |
买入 |
| 09:46:42 |
36.05 |
4 |
4072 |
买入 |
| 09:46:45 |
36.03 |
10 |
4082 |
卖出 |
| 09:46:48 |
36.03 |
8 |
4090 |
卖出 |
| 09:46:57 |
36.07 |
5 |
4095 |
买入 |
| 09:47:03 |
36.03 |
12 |
4107 |
卖出 |
| 09:47:06 |
36.04 |
26 |
4133 |
买入 |
| 09:47:09 |
36.08 |
4 |
4137 |
买入 |
| 09:47:12 |
36.07 |
1 |
4138 |
卖出 |
| 09:47:15 |
36.08 |
2 |
4140 |
买入 |
| 09:47:18 |
36.07 |
2 |
4142 |
卖出 |
| 09:47:24 |
36.06 |
1 |
4143 |
买入 |