东鹏控股[003012]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
12.25 |
18 |
18 |
集合竞价 |
| 09:24:12 |
12.24 |
22 |
22 |
集合竞价 |
| 09:24:39 |
12.2 |
27 |
27 |
集合竞价 |
| 09:25:00 |
12.22 |
27 |
54 |
卖出 |
| 09:30:00 |
12.22 |
1 |
55 |
卖出 |
| 09:30:03 |
12.2 |
12 |
67 |
卖出 |
| 09:30:06 |
12.2 |
14 |
81 |
买入 |
| 09:30:09 |
12.2 |
64 |
145 |
买入 |
| 09:30:12 |
12.15 |
40 |
185 |
卖出 |
| 09:30:15 |
12.14 |
44 |
229 |
卖出 |
| 09:30:18 |
12.11 |
39 |
268 |
卖出 |
| 09:30:21 |
12.15 |
16 |
284 |
买入 |
| 09:30:24 |
12.1 |
21 |
305 |
卖出 |
| 09:30:27 |
12.1 |
14 |
319 |
卖出 |
| 09:30:30 |
12.1 |
9 |
328 |
卖出 |
| 09:30:33 |
12.1 |
1 |
329 |
卖出 |
| 09:30:36 |
12.09 |
55 |
384 |
卖出 |
| 09:30:39 |
12.09 |
4 |
388 |
卖出 |
| 09:30:42 |
12.09 |
1 |
389 |
卖出 |
| 09:30:45 |
12.09 |
14 |
403 |
卖出 |
| 09:30:48 |
12.07 |
10 |
413 |
卖出 |
| 09:30:51 |
12.07 |
17 |
430 |
卖出 |
| 09:30:54 |
12.09 |
25 |
455 |
买入 |
| 09:30:57 |
12.08 |
1 |
456 |
卖出 |
| 09:31:00 |
12.08 |
2 |
458 |
卖出 |
| 09:31:03 |
12.08 |
11 |
469 |
买入 |
| 09:31:06 |
12.06 |
3 |
472 |
卖出 |
| 09:31:09 |
12.07 |
14 |
486 |
买入 |
| 09:31:12 |
12.06 |
10 |
496 |
卖出 |
| 09:31:18 |
12.08 |
75 |
571 |
买入 |
| 09:31:21 |
12.08 |
3 |
574 |
卖出 |
| 09:31:24 |
12.08 |
2 |
576 |
卖出 |
| 09:31:27 |
12.09 |
28 |
604 |
买入 |
| 09:31:33 |
12.1 |
1 |
605 |
卖出 |
| 09:31:39 |
12.09 |
9 |
614 |
卖出 |
| 09:31:42 |
12.1 |
11 |
625 |
买入 |
| 09:31:45 |
12.12 |
17 |
642 |
买入 |
| 09:31:48 |
12.09 |
33 |
675 |
卖出 |
| 09:31:51 |
12.1 |
12 |
687 |
买入 |
| 09:31:54 |
12.09 |
15 |
702 |
卖出 |
| 09:31:57 |
12.1 |
12 |
714 |
买入 |
| 09:32:03 |
12.1 |
4 |
718 |
买入 |
| 09:32:06 |
12.1 |
6 |
724 |
买入 |
| 09:32:09 |
12.1 |
12 |
736 |
买入 |
| 09:32:15 |
12.1 |
30 |
766 |
买入 |
| 09:32:24 |
12.11 |
20 |
786 |
卖出 |
| 09:32:39 |
12.11 |
12 |
798 |
卖出 |
| 09:32:54 |
12.13 |
27 |
825 |
买入 |
| 09:33:00 |
12.13 |
17 |
842 |
买入 |
| 09:33:03 |
12.15 |
26 |
868 |
买入 |
| 09:33:06 |
12.14 |
2 |
870 |
卖出 |
| 09:33:24 |
12.15 |
1 |
871 |
卖出 |
| 09:33:27 |
12.15 |
5 |
876 |
卖出 |
| 09:33:30 |
12.14 |
2 |
878 |
卖出 |
| 09:33:36 |
12.14 |
27 |
905 |
卖出 |
| 09:33:39 |
12.14 |
2 |
907 |
卖出 |
| 09:33:42 |
12.15 |
50 |
957 |
买入 |
| 09:33:45 |
12.13 |
2 |
959 |
卖出 |
| 09:33:48 |
12.13 |
5 |
964 |
卖出 |
| 09:33:51 |
12.15 |
2 |
966 |
买入 |
| 09:33:54 |
12.15 |
5 |
971 |
买入 |
| 09:34:12 |
12.14 |
58 |
1029 |
卖出 |
| 09:34:15 |
12.14 |
5 |
1034 |
卖出 |
| 09:34:27 |
12.13 |
2 |
1036 |
卖出 |
| 09:34:30 |
12.13 |
3 |
1039 |
卖出 |
| 09:34:33 |
12.13 |
51 |
1090 |
卖出 |
| 09:34:36 |
12.14 |
77 |
1167 |
买入 |
| 09:34:39 |
12.14 |
4 |
1171 |
卖出 |
| 09:34:42 |
12.14 |
6 |
1177 |
卖出 |
| 09:34:45 |
12.14 |
1 |
1178 |
卖出 |
| 09:34:48 |
12.14 |
30 |
1208 |
卖出 |
| 09:34:51 |
12.14 |
87 |
1295 |
卖出 |
| 09:34:54 |
12.12 |
1 |
1296 |
卖出 |
| 09:34:57 |
12.14 |
15 |
1311 |
买入 |
| 09:35:03 |
12.14 |
14 |
1325 |
买入 |
| 09:35:09 |
12.13 |
107 |
1432 |
卖出 |
| 09:35:12 |
12.14 |
21 |
1453 |
买入 |
| 09:35:15 |
12.12 |
11 |
1464 |
卖出 |
| 09:35:18 |
12.12 |
6 |
1470 |
卖出 |
| 09:35:21 |
12.12 |
46 |
1516 |
卖出 |
| 09:35:24 |
12.14 |
130 |
1646 |
买入 |
| 09:35:27 |
12.11 |
61 |
1707 |
卖出 |
| 09:35:30 |
12.11 |
2 |
1709 |
卖出 |
| 09:35:33 |
12.11 |
15 |
1724 |
卖出 |
| 09:35:48 |
12.08 |
200 |
1924 |
卖出 |
| 09:35:51 |
12.1 |
204 |
2128 |
买入 |
| 09:35:54 |
12.08 |
23 |
2151 |
卖出 |
| 09:35:57 |
12.06 |
59 |
2210 |
卖出 |
| 09:36:00 |
12.06 |
39 |
2249 |
卖出 |
| 09:36:03 |
12.05 |
11 |
2260 |
卖出 |
| 09:36:06 |
12.05 |
7 |
2267 |
卖出 |
| 09:36:09 |
12.05 |
30 |
2297 |
卖出 |
| 09:36:12 |
12.05 |
40 |
2337 |
卖出 |
| 09:36:15 |
12.05 |
16 |
2353 |
买入 |
| 09:36:18 |
12.05 |
25 |
2378 |
买入 |
| 09:36:21 |
12.05 |
62 |
2440 |
买入 |
| 09:36:24 |
12.05 |
36 |
2476 |
买入 |
| 09:36:27 |
12.03 |
19 |
2495 |
卖出 |
| 09:36:30 |
12.05 |
8 |
2503 |
买入 |
| 09:36:33 |
12.05 |
18 |
2521 |
买入 |
| 09:36:36 |
12.06 |
71 |
2592 |
买入 |
| 09:36:39 |
12.07 |
81 |
2673 |
买入 |
| 09:36:42 |
12.06 |
12 |
2685 |
卖出 |
| 09:36:45 |
12.05 |
118 |
2803 |
卖出 |
| 09:36:48 |
12.08 |
1 |
2804 |
买入 |
| 09:36:54 |
12.08 |
38 |
2842 |
买入 |
| 09:36:57 |
12.08 |
1 |
2843 |
卖出 |
| 09:37:03 |
12.08 |
5 |
2848 |
卖出 |
| 09:37:24 |
12.08 |
35 |
2883 |
卖出 |
| 09:37:33 |
12.1 |
2 |
2885 |
买入 |
| 09:37:39 |
12.1 |
5 |
2890 |
卖出 |
| 09:37:42 |
12.08 |
11 |
2901 |
卖出 |
| 09:37:45 |
12.1 |
25 |
2926 |
买入 |
| 09:37:48 |
12.1 |
9 |
2935 |
买入 |
| 09:37:51 |
12.1 |
1 |
2936 |
卖出 |
| 09:38:06 |
12.09 |
1 |
2937 |
卖出 |
| 09:38:12 |
12.09 |
1 |
2938 |
卖出 |
| 09:38:18 |
12.1 |
1 |
2939 |
买入 |
| 09:38:21 |
12.1 |
9 |
2948 |
卖出 |
| 09:38:33 |
12.1 |
5 |
2953 |
卖出 |
| 09:38:36 |
12.11 |
20 |
2973 |
买入 |
| 09:38:42 |
12.1 |
5 |
2978 |
卖出 |
| 09:38:48 |
12.11 |
10 |
2988 |
买入 |
| 09:38:51 |
12.11 |
73 |
3061 |
买入 |
| 09:38:57 |
12.11 |
1 |
3062 |
卖出 |
| 09:39:09 |
12.11 |
16 |
3078 |
卖出 |
| 09:39:12 |
12.11 |
6 |
3084 |
卖出 |
| 09:39:15 |
12.1 |
25 |
3109 |
卖出 |
| 09:39:21 |
12.1 |
53 |
3162 |
卖出 |
| 09:39:24 |
12.09 |
40 |
3202 |
卖出 |
| 09:39:27 |
12.09 |
8 |
3210 |
卖出 |
| 09:39:33 |
12.1 |
1 |
3211 |
买入 |
| 09:39:48 |
12.09 |
43 |
3254 |
卖出 |
| 09:39:51 |
12.08 |
172 |
3426 |
卖出 |
| 09:39:54 |
12.08 |
30 |
3456 |
卖出 |
| 09:39:57 |
12.07 |
18 |
3474 |
卖出 |
| 09:40:00 |
12.07 |
8 |
3482 |
卖出 |
| 09:40:03 |
12.07 |
1 |
3483 |
卖出 |
| 09:40:06 |
12.06 |
1 |
3484 |
卖出 |
| 09:40:09 |
12.08 |
50 |
3534 |
买入 |
| 09:40:12 |
12.06 |
9 |
3543 |
卖出 |
| 09:40:18 |
12.06 |
15 |
3558 |
卖出 |
| 09:40:21 |
12.08 |
34 |
3592 |
买入 |
| 09:40:24 |
12.08 |
22 |
3614 |
卖出 |
| 09:40:27 |
12.08 |
20 |
3634 |
卖出 |
| 09:40:30 |
12.07 |
3 |
3637 |
卖出 |
| 09:40:36 |
12.07 |
5 |
3642 |
卖出 |
| 09:40:39 |
12.06 |
11 |
3653 |
卖出 |
| 09:40:42 |
12.06 |
1 |
3654 |
卖出 |
| 09:40:45 |
12.07 |
9 |
3663 |
买入 |
| 09:40:51 |
12.07 |
69 |
3732 |
买入 |
| 09:40:54 |
12.06 |
47 |
3779 |
卖出 |
| 09:40:57 |
12.06 |
9 |
3788 |
卖出 |
| 09:41:00 |
12.06 |
5 |
3793 |
卖出 |
| 09:41:03 |
12.05 |
74 |
3867 |
卖出 |
| 09:41:06 |
12.05 |
23 |
3890 |
卖出 |
| 09:41:09 |
12.05 |
21 |
3911 |
卖出 |
| 09:41:12 |
12.05 |
3 |
3914 |
卖出 |
| 09:41:15 |
12.05 |
4 |
3918 |
卖出 |
| 09:41:33 |
12.05 |
4 |
3922 |
卖出 |
| 09:41:36 |
12.05 |
1 |
3923 |
卖出 |
| 09:41:39 |
12.06 |
7 |
3930 |
买入 |
| 09:41:45 |
12.05 |
11 |
3941 |
卖出 |
| 09:41:48 |
12.05 |
5 |
3946 |
卖出 |
| 09:41:51 |
12.05 |
3 |
3949 |
卖出 |
| 09:41:57 |
12.05 |
10 |
3959 |
卖出 |
| 09:42:00 |
12.06 |
25 |
3984 |
买入 |
| 09:42:03 |
12.05 |
4 |
3988 |
卖出 |
| 09:42:06 |
12.06 |
2 |
3990 |
买入 |
| 09:42:09 |
12.06 |
4 |
3994 |
买入 |
| 09:42:15 |
12.06 |
18 |
4012 |
买入 |
| 09:42:18 |
12.05 |
415 |
4427 |
卖出 |
| 09:42:21 |
12.07 |
45 |
4472 |
买入 |
| 09:42:24 |
12.04 |
103 |
4575 |
卖出 |
| 09:42:36 |
12.04 |
33 |
4608 |
卖出 |
| 09:42:39 |
12.06 |
4 |
4612 |
买入 |
| 09:42:57 |
12.06 |
29 |
4641 |
买入 |
| 09:43:09 |
12.05 |
2 |
4643 |
卖出 |
| 09:43:12 |
12.05 |
2 |
4645 |
卖出 |
| 09:43:15 |
12.05 |
5 |
4650 |
卖出 |
| 09:43:18 |
12.05 |
3 |
4653 |
卖出 |
| 09:43:21 |
12.05 |
2 |
4655 |
卖出 |
| 09:43:24 |
12.05 |
31 |
4686 |
卖出 |
| 09:43:27 |
12.05 |
9 |
4695 |
卖出 |
| 09:43:30 |
12.05 |
2 |
4697 |
卖出 |
| 09:43:33 |
12.04 |
5 |
4702 |
卖出 |
| 09:43:36 |
12.04 |
55 |
4757 |
卖出 |
| 09:43:39 |
12.05 |
88 |
4845 |
买入 |
| 09:43:42 |
12.03 |
34 |
4879 |
卖出 |
| 09:43:45 |
12.04 |
36 |
4915 |
买入 |
| 09:43:48 |
12.03 |
23 |
4938 |
卖出 |
| 09:43:57 |
12.03 |
33 |
4971 |
卖出 |
| 09:44:00 |
12.03 |
1 |
4972 |
卖出 |
| 09:44:03 |
12.03 |
81 |
5053 |
卖出 |
| 09:44:06 |
12.03 |
9 |
5062 |
卖出 |
| 09:44:12 |
12.03 |
7 |
5069 |
卖出 |
| 09:44:18 |
12.03 |
1 |
5070 |
卖出 |
| 09:44:24 |
12.03 |
8 |
5078 |
卖出 |
| 09:44:27 |
12.04 |
4 |
5082 |
买入 |
| 09:44:30 |
12.03 |
24 |
5106 |
卖出 |
| 09:44:33 |
12.03 |
10 |
5116 |
卖出 |
| 09:44:36 |
12.03 |
2 |
5118 |
卖出 |
| 09:44:45 |
12.03 |
29 |
5147 |
卖出 |
| 09:44:48 |
12.03 |
13 |
5160 |
卖出 |
| 09:44:51 |
12.03 |
3 |
5163 |
卖出 |
| 09:44:54 |
12.03 |
20 |
5183 |
卖出 |
| 09:44:57 |
12.03 |
56 |
5239 |
卖出 |
| 09:45:00 |
12.03 |
37 |
5276 |
卖出 |
| 09:45:03 |
12.03 |
6 |
5282 |
买入 |
| 09:45:06 |
12.03 |
20 |
5302 |
买入 |
| 09:45:09 |
12.02 |
50 |
5352 |
卖出 |
| 09:45:12 |
12.02 |
19 |
5371 |
卖出 |
| 09:45:15 |
12.02 |
23 |
5394 |
卖出 |
| 09:45:18 |
12.01 |
33 |
5427 |
卖出 |
| 09:45:21 |
12.01 |
5 |
5432 |
卖出 |
| 09:45:24 |
12.01 |
5 |
5437 |
卖出 |
| 09:45:27 |
12.01 |
1 |
5438 |
卖出 |
| 09:45:30 |
12.02 |
3 |
5441 |
买入 |
| 09:45:33 |
12.01 |
297 |
5738 |
卖出 |
| 09:45:36 |
12.01 |
103 |
5841 |
卖出 |
| 09:45:39 |
12.03 |
43 |
5884 |
买入 |
| 09:45:42 |
12.02 |
2 |
5886 |
卖出 |
| 09:45:48 |
12.02 |
1 |
5887 |
卖出 |
| 09:45:51 |
12.02 |
6 |
5893 |
卖出 |
| 09:45:54 |
12.01 |
16 |
5909 |
卖出 |
| 09:45:57 |
12.01 |
49 |
5958 |
卖出 |
| 09:46:00 |
12 |
29 |
5987 |
卖出 |
| 09:46:03 |
12.01 |
158 |
6145 |
买入 |
| 09:46:06 |
12.01 |
65 |
6210 |
买入 |
| 09:46:09 |
12 |
41 |
6251 |
卖出 |
| 09:46:12 |
12.01 |
1 |
6252 |
卖出 |
| 09:46:15 |
12 |
99 |
6351 |
卖出 |
| 09:46:18 |
12 |
345 |
6696 |
卖出 |
| 09:46:21 |
11.98 |
127 |
6823 |
卖出 |
| 09:46:24 |
11.98 |
23 |
6846 |
卖出 |
| 09:46:27 |
12 |
10 |
6856 |
买入 |
| 09:46:30 |
11.98 |
36 |
6892 |
卖出 |
| 09:46:33 |
11.99 |
7 |
6899 |
买入 |
| 09:46:39 |
12 |
2 |
6901 |
买入 |
| 09:46:42 |
11.99 |
8 |
6909 |
卖出 |
| 09:46:45 |
11.99 |
17 |
6926 |
卖出 |
| 09:46:48 |
11.99 |
14 |
6940 |
买入 |
| 09:46:54 |
11.99 |
6 |
6946 |
买入 |
| 09:46:57 |
11.99 |
36 |
6982 |
买入 |
| 09:47:00 |
11.99 |
79 |
7061 |
买入 |
| 09:47:03 |
11.99 |
2 |
7063 |
卖出 |
| 09:47:12 |
12 |
12 |
7075 |
买入 |
| 09:47:15 |
12.01 |
282 |
7357 |
买入 |
| 09:47:18 |
12.01 |
161 |
7518 |
买入 |
| 09:47:21 |
12.01 |
68 |
7586 |
买入 |
| 09:47:30 |
12.03 |
1 |
7587 |
买入 |
| 09:47:36 |
12.03 |
104 |
7691 |
买入 |
| 09:47:42 |
12.03 |
2 |
7693 |
买入 |
| 09:47:48 |
12.03 |
13 |
7706 |
买入 |
| 09:47:51 |
12.03 |
85 |
7791 |
买入 |
| 09:47:54 |
12.02 |
36 |
7827 |
卖出 |
| 09:48:00 |
12.03 |
10 |
7837 |
买入 |
| 09:48:03 |
12.03 |
123 |
7960 |
买入 |
| 09:48:06 |
12.03 |
6 |
7966 |
买入 |
| 09:48:15 |
12.03 |
2 |
7968 |
买入 |
| 09:48:18 |
12.03 |
11 |
7979 |
买入 |
| 09:48:24 |
12.03 |
25 |
8004 |
买入 |
| 09:48:30 |
12.02 |
62 |
8066 |
卖出 |
| 09:48:33 |
12.02 |
156 |
8222 |
买入 |
| 09:48:36 |
12.02 |
5 |
8227 |
买入 |
| 09:48:39 |
12.02 |
16 |
8243 |
买入 |
| 09:48:42 |
12.01 |
50 |
8293 |
卖出 |
| 09:48:45 |
12.02 |
1 |
8294 |
卖出 |
| 09:49:03 |
12.03 |
12 |
8306 |
买入 |
| 09:49:09 |
12.03 |
3 |
8309 |
买入 |
| 09:49:12 |
12.03 |
5 |
8314 |
买入 |
| 09:49:18 |
12.03 |
6 |
8320 |
买入 |
| 09:49:21 |
12.03 |
20 |
8340 |
买入 |
| 09:49:24 |
12.03 |
6 |
8346 |
买入 |
| 09:49:27 |
12.03 |
142 |
8488 |
买入 |
| 09:49:33 |
12.02 |
29 |
8517 |
卖出 |
| 09:49:36 |
12.03 |
76 |
8593 |
买入 |
| 09:49:39 |
12.03 |
1 |
8594 |
卖出 |
| 09:49:45 |
12.04 |
1 |
8595 |
买入 |
| 09:49:54 |
12.03 |
55 |
8650 |
卖出 |
| 09:50:06 |
12.04 |
70 |
8720 |
买入 |
| 09:50:27 |
12.05 |
4 |
8724 |
买入 |
| 09:50:30 |
12.05 |
4 |
8728 |
买入 |
| 09:50:33 |
12.05 |
3 |
8731 |
卖出 |
| 09:50:36 |
12.05 |
1 |
8732 |
卖出 |
| 09:50:48 |
12.05 |
2 |
8734 |
卖出 |
| 09:50:51 |
12.05 |
74 |
8808 |
卖出 |
| 09:51:03 |
12.05 |
3 |
8811 |
买入 |
| 09:51:09 |
12.05 |
24 |
8835 |
买入 |
| 09:51:12 |
12.03 |
8 |
8843 |
卖出 |
| 09:51:15 |
12.03 |
2 |
8845 |
卖出 |
| 09:51:39 |
12.04 |
2 |
8847 |
卖出 |
| 09:51:42 |
12.03 |
9 |
8856 |
卖出 |
| 09:51:45 |
12.05 |
1 |
8857 |
买入 |
| 09:51:57 |
12.03 |
46 |
8903 |
卖出 |
| 09:52:00 |
12 |
74 |
8977 |
卖出 |
| 09:52:03 |
12.02 |
38 |
9015 |
买入 |
| 09:52:06 |
12 |
45 |
9060 |
卖出 |
| 09:52:09 |
12 |
2 |
9062 |
卖出 |
| 09:52:21 |
12.01 |
10 |
9072 |
卖出 |