山东华鹏[603021]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.66 |
300 |
300 |
集合竞价 |
| 09:15:09 |
5.56 |
310 |
310 |
集合竞价 |
| 09:16:24 |
5.52 |
323 |
323 |
集合竞价 |
| 09:16:39 |
5.55 |
339 |
339 |
集合竞价 |
| 09:19:21 |
5.47 |
170 |
170 |
集合竞价 |
| 09:24:30 |
5.45 |
578 |
578 |
集合竞价 |
| 09:25:05 |
5.45 |
928 |
1506 |
买入 |
| 09:30:00 |
5.42 |
2 |
1508 |
卖出 |
| 09:30:03 |
5.37 |
204 |
1712 |
卖出 |
| 09:30:06 |
5.37 |
663 |
2375 |
买入 |
| 09:30:09 |
5.36 |
95 |
2470 |
卖出 |
| 09:30:12 |
5.4 |
108 |
2578 |
买入 |
| 09:30:15 |
5.39 |
6 |
2584 |
卖出 |
| 09:30:18 |
5.39 |
8 |
2592 |
卖出 |
| 09:30:21 |
5.41 |
159 |
2751 |
买入 |
| 09:30:24 |
5.4 |
43 |
2794 |
卖出 |
| 09:30:27 |
5.41 |
101 |
2895 |
买入 |
| 09:30:30 |
5.4 |
184 |
3079 |
卖出 |
| 09:30:33 |
5.41 |
49 |
3128 |
买入 |
| 09:30:36 |
5.41 |
20 |
3148 |
买入 |
| 09:30:39 |
5.4 |
14 |
3162 |
卖出 |
| 09:30:42 |
5.4 |
299 |
3461 |
买入 |
| 09:30:45 |
5.39 |
111 |
3572 |
卖出 |
| 09:30:48 |
5.39 |
47 |
3619 |
买入 |
| 09:30:51 |
5.39 |
57 |
3676 |
买入 |
| 09:30:54 |
5.4 |
21 |
3697 |
买入 |
| 09:30:57 |
5.4 |
5 |
3702 |
买入 |
| 09:31:00 |
5.39 |
17 |
3719 |
卖出 |
| 09:31:03 |
5.39 |
62 |
3781 |
卖出 |
| 09:31:06 |
5.39 |
110 |
3891 |
卖出 |
| 09:31:09 |
5.39 |
4 |
3895 |
卖出 |
| 09:31:12 |
5.39 |
67 |
3962 |
卖出 |
| 09:31:15 |
5.38 |
123 |
4085 |
卖出 |
| 09:31:18 |
5.38 |
185 |
4270 |
买入 |
| 09:31:21 |
5.38 |
194 |
4464 |
买入 |
| 09:31:24 |
5.38 |
524 |
4988 |
买入 |
| 09:31:27 |
5.38 |
108 |
5096 |
买入 |
| 09:31:30 |
5.38 |
255 |
5351 |
买入 |
| 09:31:33 |
5.4 |
159 |
5510 |
买入 |
| 09:31:36 |
5.4 |
32 |
5542 |
买入 |
| 09:31:39 |
5.4 |
98 |
5640 |
买入 |
| 09:31:42 |
5.39 |
52 |
5692 |
卖出 |
| 09:31:45 |
5.39 |
10 |
5702 |
卖出 |
| 09:31:48 |
5.4 |
9 |
5711 |
卖出 |
| 09:31:51 |
5.41 |
4 |
5715 |
买入 |
| 09:31:54 |
5.42 |
40 |
5755 |
买入 |
| 09:31:57 |
5.42 |
6 |
5761 |
买入 |
| 09:32:03 |
5.43 |
23 |
5784 |
买入 |
| 09:32:06 |
5.44 |
9 |
5793 |
买入 |
| 09:32:09 |
5.44 |
269 |
6062 |
买入 |
| 09:32:12 |
5.45 |
16 |
6078 |
买入 |
| 09:32:15 |
5.46 |
36 |
6114 |
买入 |
| 09:32:18 |
5.45 |
54 |
6168 |
卖出 |
| 09:32:21 |
5.45 |
11 |
6179 |
卖出 |
| 09:32:24 |
5.45 |
12 |
6191 |
卖出 |
| 09:32:27 |
5.45 |
30 |
6221 |
卖出 |
| 09:32:30 |
5.44 |
345 |
6566 |
卖出 |
| 09:32:33 |
5.44 |
150 |
6716 |
买入 |
| 09:32:36 |
5.43 |
7 |
6723 |
卖出 |
| 09:32:39 |
5.43 |
1 |
6724 |
卖出 |
| 09:32:42 |
5.42 |
11 |
6735 |
卖出 |
| 09:32:45 |
5.43 |
126 |
6861 |
买入 |
| 09:32:48 |
5.43 |
2 |
6863 |
卖出 |
| 09:32:51 |
5.42 |
39 |
6902 |
卖出 |
| 09:32:54 |
5.42 |
39 |
6941 |
买入 |
| 09:32:57 |
5.44 |
8 |
6949 |
买入 |
| 09:33:00 |
5.44 |
228 |
7177 |
买入 |
| 09:33:03 |
5.44 |
545 |
7722 |
买入 |
| 09:33:06 |
5.45 |
2 |
7724 |
买入 |
| 09:33:12 |
5.44 |
4 |
7728 |
卖出 |
| 09:33:15 |
5.44 |
2 |
7730 |
卖出 |
| 09:33:18 |
5.44 |
5 |
7735 |
卖出 |
| 09:33:21 |
5.44 |
57 |
7792 |
卖出 |
| 09:33:27 |
5.45 |
4 |
7796 |
买入 |
| 09:33:30 |
5.45 |
42 |
7838 |
卖出 |
| 09:33:33 |
5.46 |
77 |
7915 |
买入 |
| 09:33:39 |
5.45 |
60 |
7975 |
卖出 |
| 09:33:42 |
5.45 |
12 |
7987 |
卖出 |
| 09:33:45 |
5.45 |
103 |
8090 |
买入 |
| 09:33:48 |
5.45 |
8 |
8098 |
卖出 |
| 09:33:51 |
5.45 |
8 |
8106 |
买入 |
| 09:33:54 |
5.46 |
41 |
8147 |
买入 |
| 09:33:57 |
5.46 |
50 |
8197 |
买入 |
| 09:34:00 |
5.46 |
6 |
8203 |
买入 |
| 09:34:03 |
5.47 |
32 |
8235 |
买入 |
| 09:34:06 |
5.48 |
23 |
8258 |
买入 |
| 09:34:18 |
5.47 |
1 |
8259 |
买入 |
| 09:34:21 |
5.47 |
10 |
8269 |
买入 |
| 09:34:27 |
5.47 |
1 |
8270 |
买入 |
| 09:34:30 |
5.48 |
89 |
8359 |
买入 |
| 09:34:33 |
5.48 |
94 |
8453 |
买入 |
| 09:34:36 |
5.49 |
51 |
8504 |
买入 |
| 09:34:39 |
5.49 |
99 |
8603 |
买入 |
| 09:34:42 |
5.49 |
39 |
8642 |
买入 |
| 09:34:45 |
5.5 |
21 |
8663 |
买入 |
| 09:34:48 |
5.5 |
4 |
8667 |
买入 |
| 09:34:51 |
5.51 |
117 |
8784 |
买入 |
| 09:35:00 |
5.5 |
13 |
8797 |
卖出 |
| 09:35:03 |
5.51 |
161 |
8958 |
买入 |
| 09:35:06 |
5.51 |
240 |
9198 |
卖出 |
| 09:35:09 |
5.51 |
12 |
9210 |
买入 |
| 09:35:15 |
5.5 |
10 |
9220 |
卖出 |
| 09:35:18 |
5.49 |
106 |
9326 |
卖出 |
| 09:35:21 |
5.48 |
13 |
9339 |
卖出 |
| 09:35:24 |
5.48 |
10 |
9349 |
卖出 |
| 09:35:30 |
5.48 |
2 |
9351 |
卖出 |
| 09:35:36 |
5.48 |
125 |
9476 |
卖出 |
| 09:35:39 |
5.49 |
244 |
9720 |
买入 |
| 09:35:42 |
5.49 |
33 |
9753 |
卖出 |
| 09:35:48 |
5.49 |
7 |
9760 |
卖出 |
| 09:35:51 |
5.49 |
91 |
9851 |
买入 |
| 09:35:57 |
5.49 |
17 |
9868 |
买入 |
| 09:36:00 |
5.49 |
18 |
9886 |
买入 |
| 09:36:03 |
5.51 |
316 |
10202 |
买入 |
| 09:36:06 |
5.51 |
66 |
10268 |
买入 |
| 09:36:12 |
5.52 |
50 |
10318 |
买入 |
| 09:36:15 |
5.52 |
61 |
10379 |
买入 |
| 09:36:21 |
5.53 |
31 |
10410 |
买入 |
| 09:36:24 |
5.52 |
45 |
10455 |
卖出 |
| 09:36:33 |
5.52 |
99 |
10554 |
卖出 |
| 09:36:36 |
5.52 |
366 |
10920 |
卖出 |
| 09:36:42 |
5.53 |
71 |
10991 |
买入 |
| 09:36:45 |
5.53 |
54 |
11045 |
买入 |
| 09:36:48 |
5.53 |
68 |
11113 |
买入 |
| 09:36:54 |
5.52 |
87 |
11200 |
卖出 |
| 09:36:57 |
5.52 |
199 |
11399 |
买入 |
| 09:37:03 |
5.52 |
8 |
11407 |
买入 |
| 09:37:06 |
5.52 |
211 |
11618 |
卖出 |
| 09:37:09 |
5.52 |
5 |
11623 |
买入 |
| 09:37:12 |
5.52 |
63 |
11686 |
买入 |
| 09:37:15 |
5.52 |
7 |
11693 |
卖出 |
| 09:37:18 |
5.53 |
11 |
11704 |
买入 |
| 09:37:21 |
5.53 |
16 |
11720 |
买入 |
| 09:37:24 |
5.53 |
28 |
11748 |
买入 |
| 09:37:27 |
5.53 |
73 |
11821 |
买入 |
| 09:37:30 |
5.53 |
2 |
11823 |
买入 |
| 09:37:33 |
5.53 |
1 |
11824 |
买入 |
| 09:37:36 |
5.52 |
92 |
11916 |
卖出 |
| 09:37:39 |
5.53 |
6 |
11922 |
买入 |
| 09:37:42 |
5.52 |
114 |
12036 |
卖出 |
| 09:37:48 |
5.52 |
50 |
12086 |
卖出 |
| 09:37:51 |
5.52 |
1 |
12087 |
买入 |
| 09:37:54 |
5.52 |
117 |
12204 |
买入 |
| 09:37:57 |
5.51 |
33 |
12237 |
卖出 |
| 09:38:00 |
5.51 |
3 |
12240 |
买入 |
| 09:38:03 |
5.5 |
2 |
12242 |
卖出 |
| 09:38:06 |
5.5 |
34 |
12276 |
卖出 |
| 09:38:09 |
5.51 |
1 |
12277 |
买入 |
| 09:38:12 |
5.51 |
3 |
12280 |
买入 |
| 09:38:21 |
5.51 |
15 |
12295 |
买入 |
| 09:38:24 |
5.51 |
31 |
12326 |
买入 |
| 09:38:27 |
5.51 |
31 |
12357 |
买入 |
| 09:38:30 |
5.5 |
36 |
12393 |
卖出 |
| 09:38:33 |
5.5 |
45 |
12438 |
卖出 |
| 09:38:36 |
5.51 |
4 |
12442 |
买入 |
| 09:38:39 |
5.5 |
104 |
12546 |
卖出 |
| 09:38:42 |
5.51 |
25 |
12571 |
买入 |
| 09:38:45 |
5.5 |
10 |
12581 |
买入 |
| 09:38:51 |
5.48 |
3 |
12584 |
卖出 |
| 09:38:54 |
5.49 |
10 |
12594 |
卖出 |
| 09:39:06 |
5.49 |
20 |
12614 |
卖出 |
| 09:39:09 |
5.48 |
44 |
12658 |
卖出 |
| 09:39:12 |
5.5 |
253 |
12911 |
买入 |
| 09:39:15 |
5.5 |
37 |
12948 |
卖出 |
| 09:39:21 |
5.51 |
20 |
12968 |
买入 |
| 09:39:24 |
5.5 |
15 |
12983 |
卖出 |
| 09:39:30 |
5.5 |
20 |
13003 |
卖出 |
| 09:39:33 |
5.5 |
5 |
13008 |
卖出 |
| 09:39:36 |
5.51 |
2 |
13010 |
买入 |
| 09:39:39 |
5.5 |
3 |
13013 |
卖出 |
| 09:39:42 |
5.5 |
4 |
13017 |
卖出 |
| 09:39:45 |
5.51 |
10 |
13027 |
买入 |
| 09:39:51 |
5.5 |
181 |
13208 |
卖出 |
| 09:39:57 |
5.51 |
163 |
13371 |
买入 |
| 09:40:03 |
5.5 |
40 |
13411 |
卖出 |
| 09:40:12 |
5.51 |
87 |
13498 |
买入 |
| 09:40:18 |
5.51 |
28 |
13526 |
买入 |
| 09:40:21 |
5.51 |
81 |
13607 |
买入 |
| 09:40:24 |
5.52 |
142 |
13749 |
买入 |
| 09:40:27 |
5.52 |
4 |
13753 |
买入 |
| 09:40:30 |
5.52 |
149 |
13902 |
买入 |
| 09:40:33 |
5.52 |
2 |
13904 |
买入 |
| 09:40:36 |
5.52 |
2 |
13906 |
买入 |
| 09:40:45 |
5.52 |
1 |
13907 |
买入 |
| 09:40:57 |
5.51 |
5 |
13912 |
卖出 |
| 09:41:00 |
5.52 |
21 |
13933 |
买入 |
| 09:41:06 |
5.51 |
51 |
13984 |
卖出 |
| 09:41:21 |
5.51 |
10 |
13994 |
买入 |
| 09:41:30 |
5.51 |
47 |
14041 |
买入 |
| 09:41:39 |
5.5 |
3 |
14044 |
卖出 |
| 09:41:45 |
5.5 |
102 |
14146 |
卖出 |
| 09:41:54 |
5.49 |
13 |
14159 |
卖出 |
| 09:41:57 |
5.49 |
1 |
14160 |
卖出 |
| 09:42:03 |
5.49 |
1 |
14161 |
卖出 |
| 09:42:06 |
5.47 |
532 |
14693 |
卖出 |
| 09:42:09 |
5.49 |
4 |
14697 |
买入 |
| 09:42:12 |
5.49 |
2 |
14699 |
买入 |
| 09:42:27 |
5.48 |
11 |
14710 |
买入 |
| 09:42:39 |
5.47 |
37 |
14747 |
卖出 |
| 09:42:42 |
5.47 |
10 |
14757 |
卖出 |
| 09:42:51 |
5.47 |
26 |
14783 |
卖出 |
| 09:42:54 |
5.48 |
28 |
14811 |
买入 |
| 09:42:57 |
5.47 |
11 |
14822 |
卖出 |
| 09:43:00 |
5.45 |
297 |
15119 |
卖出 |
| 09:43:06 |
5.45 |
2 |
15121 |
卖出 |
| 09:43:18 |
5.46 |
13 |
15134 |
买入 |
| 09:43:21 |
5.46 |
2 |
15136 |
买入 |
| 09:43:24 |
5.45 |
57 |
15193 |
卖出 |
| 09:43:27 |
5.45 |
109 |
15302 |
买入 |
| 09:43:30 |
5.48 |
142 |
15444 |
买入 |
| 09:43:33 |
5.47 |
25 |
15469 |
买入 |
| 09:43:36 |
5.47 |
38 |
15507 |
买入 |
| 09:43:42 |
5.46 |
51 |
15558 |
卖出 |
| 09:43:51 |
5.48 |
70 |
15628 |
买入 |
| 09:43:54 |
5.46 |
1 |
15629 |
卖出 |
| 09:43:57 |
5.46 |
3 |
15632 |
卖出 |
| 09:44:03 |
5.46 |
41 |
15673 |
卖出 |
| 09:44:06 |
5.46 |
40 |
15713 |
买入 |
| 09:44:09 |
5.45 |
27 |
15740 |
卖出 |
| 09:44:12 |
5.46 |
23 |
15763 |
买入 |
| 09:44:15 |
5.46 |
2 |
15765 |
买入 |
| 09:44:18 |
5.46 |
6 |
15771 |
买入 |
| 09:44:21 |
5.48 |
90 |
15861 |
买入 |
| 09:44:36 |
5.46 |
1 |
15862 |
卖出 |
| 09:44:39 |
5.46 |
9 |
15871 |
卖出 |
| 09:44:42 |
5.46 |
2 |
15873 |
买入 |
| 09:44:51 |
5.45 |
25 |
15898 |
卖出 |
| 09:44:57 |
5.45 |
40 |
15938 |
卖出 |
| 09:45:00 |
5.44 |
70 |
16008 |
卖出 |
| 09:45:03 |
5.45 |
42 |
16050 |
买入 |
| 09:45:06 |
5.45 |
79 |
16129 |
卖出 |
| 09:45:09 |
5.45 |
30 |
16159 |
卖出 |
| 09:45:12 |
5.45 |
22 |
16181 |
卖出 |
| 09:45:15 |
5.45 |
1 |
16182 |
卖出 |
| 09:45:33 |
5.46 |
45 |
16227 |
卖出 |
| 09:45:36 |
5.46 |
5 |
16232 |
买入 |
| 09:45:42 |
5.47 |
14 |
16246 |
买入 |
| 09:45:45 |
5.47 |
9 |
16255 |
买入 |
| 09:46:09 |
5.47 |
20 |
16275 |
卖出 |
| 09:46:12 |
5.47 |
69 |
16344 |
卖出 |
| 09:46:21 |
5.48 |
4 |
16348 |
买入 |
| 09:46:30 |
5.48 |
1 |
16349 |
卖出 |
| 09:46:33 |
5.49 |
26 |
16375 |
买入 |
| 09:46:57 |
5.49 |
5 |
16380 |
买入 |
| 09:47:00 |
5.49 |
1 |
16381 |
买入 |
| 09:47:12 |
5.49 |
30 |
16411 |
买入 |
| 09:47:24 |
5.48 |
3 |
16414 |
卖出 |
| 09:47:45 |
5.48 |
2 |
16416 |
卖出 |
| 09:47:48 |
5.48 |
68 |
16484 |
卖出 |
| 09:47:51 |
5.48 |
2 |
16486 |
卖出 |
| 09:47:54 |
5.48 |
19 |
16505 |
卖出 |
| 09:47:57 |
5.48 |
3 |
16508 |
买入 |
| 09:48:00 |
5.48 |
4 |
16512 |
买入 |
| 09:48:06 |
5.44 |
327 |
16839 |
卖出 |
| 09:48:09 |
5.48 |
12 |
16851 |
买入 |
| 09:48:12 |
5.48 |
30 |
16881 |
买入 |
| 09:48:45 |
5.48 |
34 |
16915 |
买入 |
| 09:49:06 |
5.45 |
8 |
16923 |
卖出 |
| 09:49:09 |
5.46 |
12 |
16935 |
买入 |
| 09:49:12 |
5.46 |
2 |
16937 |
买入 |
| 09:49:15 |
5.47 |
3 |
16940 |
卖出 |
| 09:49:18 |
5.47 |
7 |
16947 |
买入 |
| 09:49:21 |
5.47 |
6 |
16953 |
买入 |
| 09:49:24 |
5.47 |
2 |
16955 |
买入 |
| 09:49:27 |
5.47 |
16 |
16971 |
买入 |
| 09:49:30 |
5.48 |
7 |
16978 |
买入 |
| 09:49:36 |
5.47 |
4 |
16982 |
卖出 |
| 09:49:39 |
5.46 |
29 |
17011 |
卖出 |
| 09:49:42 |
5.48 |
156 |
17167 |
买入 |
| 09:49:45 |
5.48 |
3 |
17170 |
买入 |
| 09:49:48 |
5.48 |
2 |
17172 |
买入 |
| 09:49:51 |
5.47 |
1 |
17173 |
卖出 |
| 09:49:54 |
5.47 |
2 |
17175 |
买入 |
| 09:49:57 |
5.48 |
2 |
17177 |
买入 |
| 09:50:00 |
5.48 |
58 |
17235 |
买入 |
| 09:50:03 |
5.48 |
21 |
17256 |
买入 |
| 09:50:06 |
5.47 |
16 |
17272 |
卖出 |
| 09:50:09 |
5.47 |
64 |
17336 |
买入 |
| 09:50:12 |
5.47 |
4 |
17340 |
买入 |
| 09:50:15 |
5.47 |
7 |
17347 |
买入 |
| 09:50:21 |
5.47 |
1 |
17348 |
卖出 |
| 09:50:30 |
5.49 |
32 |
17380 |
买入 |
| 09:50:33 |
5.48 |
10 |
17390 |
卖出 |
| 09:50:36 |
5.48 |
1 |
17391 |
卖出 |
| 09:50:42 |
5.47 |
6 |
17397 |
卖出 |
| 09:50:45 |
5.49 |
55 |
17452 |
买入 |
| 09:50:57 |
5.48 |
9 |
17461 |
买入 |
| 09:51:09 |
5.49 |
12 |
17473 |
买入 |
| 09:51:12 |
5.49 |
12 |
17485 |
买入 |
| 09:51:15 |
5.5 |
141 |
17626 |
买入 |
| 09:51:24 |
5.5 |
13 |
17639 |
买入 |
| 09:51:30 |
5.5 |
2 |
17641 |
买入 |
| 09:51:33 |
5.5 |
3 |
17644 |
买入 |
| 09:51:39 |
5.5 |
5 |
17649 |
买入 |
| 09:51:45 |
5.5 |
3 |
17652 |
买入 |
| 09:51:48 |
5.5 |
15 |
17667 |
买入 |
| 09:51:51 |
5.51 |
3 |
17670 |
买入 |
| 09:52:03 |
5.5 |
7 |
17677 |
卖出 |
| 09:52:06 |
5.5 |
1 |
17678 |
卖出 |
| 09:52:12 |
5.5 |
19 |
17697 |
卖出 |