东富龙[300171]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
46.83 |
3 |
3 |
集合竞价 |
| 09:16:06 |
46.48 |
23 |
23 |
集合竞价 |
| 09:16:24 |
46.03 |
23 |
23 |
集合竞价 |
| 09:18:03 |
46.79 |
13 |
13 |
集合竞价 |
| 09:18:57 |
46.48 |
14 |
14 |
集合竞价 |
| 09:20:12 |
46.79 |
14 |
14 |
集合竞价 |
| 09:21:42 |
46.8 |
16 |
16 |
集合竞价 |
| 09:21:51 |
46.83 |
17 |
17 |
集合竞价 |
| 09:25:03 |
46.81 |
46 |
63 |
买入 |
| 09:30:03 |
46.83 |
40 |
103 |
买入 |
| 09:30:06 |
46.8 |
52 |
155 |
卖出 |
| 09:30:09 |
46.81 |
23 |
178 |
买入 |
| 09:30:12 |
46.79 |
31 |
209 |
卖出 |
| 09:30:15 |
46.65 |
34 |
243 |
卖出 |
| 09:30:18 |
46.64 |
66 |
309 |
卖出 |
| 09:30:21 |
46.75 |
10 |
319 |
买入 |
| 09:30:24 |
46.4 |
112 |
431 |
卖出 |
| 09:30:27 |
46.65 |
65 |
496 |
买入 |
| 09:30:30 |
46.7 |
12 |
508 |
买入 |
| 09:30:33 |
46.53 |
4 |
512 |
卖出 |
| 09:30:36 |
46.65 |
3 |
515 |
买入 |
| 09:30:39 |
46.54 |
12 |
527 |
卖出 |
| 09:30:42 |
46.51 |
1 |
528 |
买入 |
| 09:30:45 |
46.52 |
16 |
544 |
买入 |
| 09:30:48 |
46.53 |
19 |
563 |
买入 |
| 09:30:51 |
46.53 |
17 |
580 |
买入 |
| 09:30:54 |
46.55 |
6 |
586 |
买入 |
| 09:30:57 |
46.39 |
4 |
590 |
卖出 |
| 09:31:00 |
46.47 |
18 |
608 |
买入 |
| 09:31:03 |
46.47 |
1 |
609 |
买入 |
| 09:31:06 |
46.47 |
12 |
621 |
买入 |
| 09:31:09 |
46.36 |
23 |
644 |
卖出 |
| 09:31:12 |
46.36 |
11 |
655 |
买入 |
| 09:31:15 |
46.37 |
33 |
688 |
买入 |
| 09:31:18 |
46.38 |
34 |
722 |
买入 |
| 09:31:21 |
46.39 |
39 |
761 |
买入 |
| 09:31:24 |
46.24 |
36 |
797 |
卖出 |
| 09:31:27 |
46.24 |
14 |
811 |
卖出 |
| 09:31:30 |
46.36 |
3 |
814 |
买入 |
| 09:31:33 |
46.36 |
3 |
817 |
买入 |
| 09:31:36 |
46.28 |
8 |
825 |
卖出 |
| 09:31:39 |
46.36 |
9 |
834 |
买入 |
| 09:31:42 |
46.23 |
11 |
845 |
卖出 |
| 09:31:45 |
46.13 |
14 |
859 |
卖出 |
| 09:31:48 |
46.19 |
9 |
868 |
买入 |
| 09:31:51 |
46.18 |
44 |
912 |
卖出 |
| 09:31:54 |
46.15 |
3 |
915 |
买入 |
| 09:31:57 |
46.23 |
23 |
938 |
买入 |
| 09:32:00 |
46.23 |
9 |
947 |
买入 |
| 09:32:03 |
46.29 |
2 |
949 |
买入 |
| 09:32:06 |
46.31 |
5 |
954 |
买入 |
| 09:32:09 |
46.41 |
15 |
969 |
买入 |
| 09:32:12 |
46.42 |
4 |
973 |
买入 |
| 09:32:15 |
46.33 |
13 |
986 |
卖出 |
| 09:32:18 |
46.39 |
16 |
1002 |
买入 |
| 09:32:21 |
46.31 |
62 |
1064 |
卖出 |
| 09:32:24 |
46.31 |
5 |
1069 |
买入 |
| 09:32:27 |
46.31 |
13 |
1082 |
买入 |
| 09:32:30 |
46.31 |
6 |
1088 |
买入 |
| 09:32:33 |
46.23 |
7 |
1095 |
卖出 |
| 09:32:36 |
46.28 |
2 |
1097 |
卖出 |
| 09:32:39 |
46.28 |
7 |
1104 |
卖出 |
| 09:32:42 |
46.22 |
9 |
1113 |
卖出 |
| 09:32:45 |
46.2 |
3 |
1116 |
卖出 |
| 09:32:48 |
46.2 |
15 |
1131 |
卖出 |
| 09:32:51 |
46.18 |
9 |
1140 |
卖出 |
| 09:32:54 |
46.18 |
11 |
1151 |
卖出 |
| 09:32:57 |
46.17 |
7 |
1158 |
卖出 |
| 09:33:00 |
46.2 |
43 |
1201 |
买入 |
| 09:33:03 |
46.11 |
4 |
1205 |
卖出 |
| 09:33:06 |
46.11 |
22 |
1227 |
买入 |
| 09:33:09 |
46.11 |
5 |
1232 |
买入 |
| 09:33:12 |
46.04 |
16 |
1248 |
卖出 |
| 09:33:15 |
46.03 |
1 |
1249 |
卖出 |
| 09:33:18 |
46.01 |
18 |
1267 |
卖出 |
| 09:33:21 |
46.02 |
19 |
1286 |
买入 |
| 09:33:24 |
46.02 |
7 |
1293 |
买入 |
| 09:33:27 |
46 |
21 |
1314 |
卖出 |
| 09:33:30 |
46.03 |
29 |
1343 |
卖出 |
| 09:33:33 |
46.15 |
22 |
1365 |
买入 |
| 09:33:36 |
46.04 |
6 |
1371 |
卖出 |
| 09:33:39 |
46.03 |
13 |
1384 |
卖出 |
| 09:33:42 |
46.15 |
9 |
1393 |
买入 |
| 09:33:45 |
46.08 |
2 |
1395 |
卖出 |
| 09:33:48 |
46.14 |
1 |
1396 |
买入 |
| 09:33:54 |
46.08 |
1 |
1397 |
卖出 |
| 09:33:57 |
46.14 |
13 |
1410 |
买入 |
| 09:34:03 |
46.14 |
3 |
1413 |
买入 |
| 09:34:06 |
46.14 |
2 |
1415 |
买入 |
| 09:34:09 |
46.08 |
11 |
1426 |
卖出 |
| 09:34:12 |
46.08 |
5 |
1431 |
卖出 |
| 09:34:15 |
46.14 |
2 |
1433 |
买入 |
| 09:34:18 |
46.08 |
6 |
1439 |
卖出 |
| 09:34:24 |
46.03 |
11 |
1450 |
卖出 |
| 09:34:30 |
46.03 |
28 |
1478 |
卖出 |
| 09:34:33 |
46.02 |
14 |
1492 |
卖出 |
| 09:34:36 |
46.03 |
52 |
1544 |
买入 |
| 09:34:39 |
45.96 |
10 |
1554 |
卖出 |
| 09:34:42 |
45.95 |
6 |
1560 |
卖出 |
| 09:34:45 |
46.03 |
17 |
1577 |
买入 |
| 09:34:48 |
46.04 |
22 |
1599 |
买入 |
| 09:34:51 |
46.04 |
1 |
1600 |
买入 |
| 09:34:54 |
46.04 |
3 |
1603 |
买入 |
| 09:34:57 |
46.05 |
24 |
1627 |
买入 |
| 09:35:00 |
46.08 |
15 |
1642 |
买入 |
| 09:35:03 |
46.09 |
2 |
1644 |
买入 |
| 09:35:06 |
46.14 |
2 |
1646 |
买入 |
| 09:35:09 |
46.09 |
2 |
1648 |
卖出 |
| 09:35:12 |
46.09 |
1 |
1649 |
卖出 |
| 09:35:15 |
46.08 |
12 |
1661 |
卖出 |
| 09:35:18 |
46.09 |
36 |
1697 |
买入 |
| 09:35:21 |
46.1 |
15 |
1712 |
买入 |
| 09:35:24 |
46.07 |
6 |
1718 |
卖出 |
| 09:35:27 |
46.02 |
8 |
1726 |
卖出 |
| 09:35:30 |
45.97 |
14 |
1740 |
卖出 |
| 09:35:33 |
46.07 |
1 |
1741 |
买入 |
| 09:35:36 |
46.07 |
1 |
1742 |
买入 |
| 09:35:39 |
46.07 |
2 |
1744 |
买入 |
| 09:35:42 |
46.01 |
1 |
1745 |
卖出 |
| 09:35:45 |
45.95 |
62 |
1807 |
卖出 |
| 09:35:48 |
46 |
11 |
1818 |
买入 |
| 09:35:51 |
46.02 |
16 |
1834 |
买入 |
| 09:35:54 |
45.99 |
1 |
1835 |
卖出 |
| 09:35:57 |
45.99 |
2 |
1837 |
买入 |
| 09:36:00 |
45.98 |
7 |
1844 |
卖出 |
| 09:36:03 |
45.92 |
11 |
1855 |
卖出 |
| 09:36:06 |
46 |
1 |
1856 |
买入 |
| 09:36:09 |
46.01 |
25 |
1881 |
买入 |
| 09:36:12 |
46.06 |
20 |
1901 |
买入 |
| 09:36:15 |
46.06 |
10 |
1911 |
卖出 |
| 09:36:18 |
46.13 |
6 |
1917 |
买入 |
| 09:36:21 |
46 |
28 |
1945 |
卖出 |
| 09:36:27 |
46.1 |
1 |
1946 |
买入 |
| 09:36:30 |
46 |
11 |
1957 |
卖出 |
| 09:36:33 |
45.96 |
5 |
1962 |
卖出 |
| 09:36:36 |
45.99 |
22 |
1984 |
买入 |
| 09:36:39 |
45.9 |
11 |
1995 |
卖出 |
| 09:36:42 |
45.96 |
1 |
1996 |
买入 |
| 09:36:45 |
45.96 |
2 |
1998 |
买入 |
| 09:36:48 |
45.9 |
54 |
2052 |
卖出 |
| 09:36:51 |
45.88 |
9 |
2061 |
卖出 |
| 09:36:54 |
45.9 |
21 |
2082 |
买入 |
| 09:36:57 |
45.92 |
11 |
2093 |
买入 |
| 09:37:00 |
45.96 |
5 |
2098 |
买入 |
| 09:37:03 |
45.93 |
24 |
2122 |
卖出 |
| 09:37:06 |
46 |
10 |
2132 |
买入 |
| 09:37:09 |
46 |
84 |
2216 |
买入 |
| 09:37:12 |
46.09 |
2 |
2218 |
买入 |
| 09:37:15 |
46.03 |
10 |
2228 |
卖出 |
| 09:37:18 |
46.03 |
21 |
2249 |
卖出 |
| 09:37:21 |
45.99 |
1 |
2250 |
卖出 |
| 09:37:27 |
45.97 |
13 |
2263 |
卖出 |
| 09:37:33 |
45.97 |
2 |
2265 |
卖出 |
| 09:37:36 |
45.97 |
1 |
2266 |
卖出 |
| 09:37:39 |
45.99 |
8 |
2274 |
买入 |
| 09:37:45 |
45.99 |
3 |
2277 |
买入 |
| 09:37:48 |
45.97 |
1 |
2278 |
卖出 |
| 09:37:51 |
45.99 |
6 |
2284 |
买入 |
| 09:37:54 |
45.97 |
10 |
2294 |
买入 |
| 09:37:57 |
45.98 |
105 |
2399 |
买入 |
| 09:38:03 |
46.1 |
10 |
2409 |
买入 |
| 09:38:09 |
46 |
13 |
2422 |
卖出 |
| 09:38:12 |
46 |
1 |
2423 |
卖出 |
| 09:38:15 |
46 |
8 |
2431 |
卖出 |
| 09:38:18 |
45.99 |
4 |
2435 |
卖出 |
| 09:38:21 |
45.99 |
6 |
2441 |
买入 |
| 09:38:24 |
46 |
2 |
2443 |
买入 |
| 09:38:27 |
46 |
1 |
2444 |
买入 |
| 09:38:33 |
46 |
31 |
2475 |
买入 |
| 09:38:36 |
46 |
10 |
2485 |
买入 |
| 09:38:39 |
46 |
4 |
2489 |
买入 |
| 09:38:42 |
45.99 |
5 |
2494 |
卖出 |
| 09:38:45 |
46 |
1 |
2495 |
买入 |
| 09:38:48 |
46 |
1 |
2496 |
买入 |
| 09:38:51 |
45.98 |
12 |
2508 |
卖出 |
| 09:38:54 |
45.97 |
3 |
2511 |
卖出 |
| 09:38:57 |
45.98 |
1 |
2512 |
买入 |
| 09:39:03 |
45.97 |
18 |
2530 |
卖出 |
| 09:39:06 |
45.97 |
3 |
2533 |
卖出 |
| 09:39:09 |
45.99 |
8 |
2541 |
买入 |
| 09:39:15 |
46 |
12 |
2553 |
买入 |
| 09:39:18 |
46.01 |
60 |
2613 |
买入 |
| 09:39:21 |
46.01 |
12 |
2625 |
买入 |
| 09:39:24 |
46.01 |
10 |
2635 |
买入 |
| 09:39:30 |
46.06 |
3 |
2638 |
买入 |
| 09:39:33 |
46.06 |
1 |
2639 |
卖出 |
| 09:39:42 |
46.06 |
1 |
2640 |
卖出 |
| 09:39:45 |
46.13 |
5 |
2645 |
买入 |
| 09:39:51 |
46.13 |
5 |
2650 |
买入 |
| 09:39:54 |
46.1 |
1 |
2651 |
卖出 |
| 09:39:57 |
46.08 |
1 |
2652 |
卖出 |
| 09:40:00 |
46.06 |
29 |
2681 |
卖出 |
| 09:40:03 |
46.08 |
6 |
2687 |
买入 |
| 09:40:06 |
46.09 |
2 |
2689 |
买入 |
| 09:40:09 |
46.06 |
2 |
2691 |
卖出 |
| 09:40:12 |
46.06 |
1 |
2692 |
卖出 |
| 09:40:15 |
46.06 |
1 |
2693 |
买入 |
| 09:40:18 |
46.03 |
16 |
2709 |
卖出 |
| 09:40:21 |
46.03 |
2 |
2711 |
买入 |
| 09:40:24 |
46.01 |
7 |
2718 |
卖出 |
| 09:40:27 |
46.03 |
22 |
2740 |
买入 |
| 09:40:30 |
46.03 |
8 |
2748 |
卖出 |
| 09:40:33 |
45.99 |
25 |
2773 |
卖出 |
| 09:40:36 |
45.95 |
23 |
2796 |
卖出 |
| 09:40:39 |
45.99 |
10 |
2806 |
买入 |
| 09:40:42 |
45.99 |
2 |
2808 |
买入 |
| 09:40:45 |
45.99 |
1 |
2809 |
买入 |
| 09:40:48 |
45.95 |
3 |
2812 |
卖出 |
| 09:40:51 |
45.99 |
2 |
2814 |
买入 |
| 09:40:54 |
45.95 |
39 |
2853 |
卖出 |
| 09:40:57 |
45.95 |
15 |
2868 |
买入 |
| 09:41:03 |
46.01 |
4 |
2872 |
买入 |
| 09:41:06 |
45.96 |
12 |
2884 |
卖出 |
| 09:41:09 |
45.96 |
1 |
2885 |
卖出 |
| 09:41:12 |
45.92 |
12 |
2897 |
卖出 |
| 09:41:18 |
45.89 |
41 |
2938 |
卖出 |
| 09:41:21 |
45.85 |
88 |
3026 |
卖出 |
| 09:41:24 |
45.84 |
8 |
3034 |
卖出 |
| 09:41:27 |
45.87 |
19 |
3053 |
买入 |
| 09:41:30 |
45.8 |
24 |
3077 |
卖出 |
| 09:41:33 |
45.84 |
22 |
3099 |
买入 |
| 09:41:36 |
45.8 |
57 |
3156 |
卖出 |
| 09:41:39 |
45.8 |
14 |
3170 |
卖出 |
| 09:41:42 |
45.77 |
5 |
3175 |
买入 |
| 09:41:45 |
45.77 |
10 |
3185 |
买入 |
| 09:41:48 |
45.7 |
58 |
3243 |
卖出 |
| 09:41:51 |
45.68 |
27 |
3270 |
卖出 |
| 09:41:54 |
45.68 |
8 |
3278 |
买入 |
| 09:41:57 |
45.68 |
33 |
3311 |
买入 |
| 09:42:00 |
45.67 |
14 |
3325 |
卖出 |
| 09:42:03 |
45.69 |
4 |
3329 |
买入 |
| 09:42:06 |
45.67 |
35 |
3364 |
卖出 |
| 09:42:09 |
45.69 |
17 |
3381 |
买入 |
| 09:42:12 |
45.65 |
1 |
3382 |
卖出 |
| 09:42:15 |
45.67 |
3 |
3385 |
买入 |
| 09:42:18 |
45.67 |
1 |
3386 |
买入 |
| 09:42:21 |
45.67 |
10 |
3396 |
卖出 |
| 09:42:24 |
45.69 |
1 |
3397 |
买入 |
| 09:42:27 |
45.69 |
13 |
3410 |
买入 |
| 09:42:30 |
45.69 |
5 |
3415 |
卖出 |
| 09:42:36 |
45.65 |
7 |
3422 |
卖出 |
| 09:42:39 |
45.72 |
8 |
3430 |
买入 |
| 09:42:42 |
45.65 |
10 |
3440 |
卖出 |
| 09:42:45 |
45.63 |
1 |
3441 |
卖出 |
| 09:42:51 |
45.69 |
51 |
3492 |
买入 |
| 09:42:54 |
45.69 |
2 |
3494 |
卖出 |
| 09:42:57 |
45.65 |
5 |
3499 |
卖出 |
| 09:43:00 |
45.72 |
2 |
3501 |
买入 |
| 09:43:06 |
45.66 |
16 |
3517 |
卖出 |
| 09:43:09 |
45.66 |
1 |
3518 |
买入 |
| 09:43:12 |
45.6 |
67 |
3585 |
卖出 |
| 09:43:15 |
45.65 |
34 |
3619 |
买入 |
| 09:43:18 |
45.65 |
9 |
3628 |
买入 |
| 09:43:24 |
45.57 |
1 |
3629 |
卖出 |
| 09:43:27 |
45.65 |
2 |
3631 |
买入 |
| 09:43:30 |
45.57 |
14 |
3645 |
卖出 |
| 09:43:33 |
45.57 |
7 |
3652 |
卖出 |
| 09:43:36 |
45.57 |
5 |
3657 |
买入 |
| 09:43:39 |
45.57 |
14 |
3671 |
买入 |
| 09:43:42 |
45.57 |
12 |
3683 |
买入 |
| 09:43:45 |
45.57 |
3 |
3686 |
买入 |
| 09:43:48 |
45.53 |
12 |
3698 |
卖出 |
| 09:43:51 |
45.55 |
3 |
3701 |
买入 |
| 09:43:54 |
45.55 |
17 |
3718 |
买入 |
| 09:44:00 |
45.51 |
11 |
3729 |
卖出 |
| 09:44:03 |
45.53 |
1 |
3730 |
买入 |
| 09:44:06 |
45.53 |
7 |
3737 |
买入 |
| 09:44:09 |
45.48 |
64 |
3801 |
卖出 |
| 09:44:12 |
45.5 |
7 |
3808 |
买入 |
| 09:44:15 |
45.48 |
4 |
3812 |
买入 |
| 09:44:18 |
45.45 |
19 |
3831 |
卖出 |
| 09:44:21 |
45.47 |
7 |
3838 |
买入 |
| 09:44:27 |
45.39 |
25 |
3863 |
卖出 |
| 09:44:30 |
45.46 |
16 |
3879 |
买入 |
| 09:44:33 |
45.5 |
15 |
3894 |
买入 |
| 09:44:36 |
45.45 |
19 |
3913 |
卖出 |
| 09:44:39 |
45.46 |
3 |
3916 |
卖出 |
| 09:44:42 |
45.46 |
4 |
3920 |
买入 |
| 09:44:48 |
45.45 |
41 |
3961 |
卖出 |
| 09:44:51 |
45.51 |
26 |
3987 |
买入 |
| 09:44:57 |
45.51 |
2 |
3989 |
卖出 |
| 09:45:03 |
45.51 |
3 |
3992 |
卖出 |
| 09:45:06 |
45.51 |
8 |
4000 |
卖出 |
| 09:45:09 |
45.51 |
2 |
4002 |
卖出 |
| 09:45:12 |
45.52 |
12 |
4014 |
买入 |
| 09:45:15 |
45.5 |
16 |
4030 |
卖出 |
| 09:45:18 |
45.51 |
6 |
4036 |
买入 |
| 09:45:21 |
45.51 |
20 |
4056 |
买入 |
| 09:45:24 |
45.51 |
7 |
4063 |
买入 |
| 09:45:27 |
45.5 |
3 |
4066 |
卖出 |
| 09:45:30 |
45.51 |
6 |
4072 |
买入 |
| 09:45:33 |
45.5 |
1 |
4073 |
卖出 |
| 09:45:36 |
45.5 |
9 |
4082 |
买入 |
| 09:45:42 |
45.49 |
1 |
4083 |
卖出 |
| 09:45:45 |
45.5 |
1 |
4084 |
买入 |
| 09:45:48 |
45.51 |
14 |
4098 |
买入 |
| 09:45:51 |
45.56 |
88 |
4186 |
买入 |
| 09:45:54 |
45.58 |
4 |
4190 |
卖出 |
| 09:45:57 |
45.6 |
1 |
4191 |
买入 |
| 09:46:00 |
45.69 |
4 |
4195 |
买入 |