东莞控股[000828]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.7 |
156 |
156 |
集合竞价 |
| 09:25:00 |
11.7 |
20975 |
21131 |
买入 |
| 09:30:00 |
11.7 |
2673 |
23804 |
买入 |
| 09:30:03 |
11.7 |
8669 |
32473 |
卖出 |
| 09:30:06 |
11.7 |
5773 |
38246 |
卖出 |
| 09:30:09 |
11.7 |
2999 |
41245 |
卖出 |
| 09:30:12 |
11.7 |
483 |
41728 |
卖出 |
| 09:30:15 |
11.7 |
647 |
42375 |
卖出 |
| 09:30:18 |
11.7 |
262 |
42637 |
卖出 |
| 09:30:21 |
11.7 |
1152 |
43789 |
卖出 |
| 09:30:24 |
11.7 |
76 |
43865 |
卖出 |
| 09:30:27 |
11.7 |
195 |
44060 |
卖出 |
| 09:30:30 |
11.69 |
4171 |
48231 |
卖出 |
| 09:30:33 |
11.69 |
1446 |
49677 |
卖出 |
| 09:30:36 |
11.69 |
404 |
50081 |
卖出 |
| 09:30:39 |
11.6 |
102 |
50183 |
卖出 |
| 09:30:42 |
11.69 |
490 |
50673 |
买入 |
| 09:30:45 |
11.63 |
280 |
50953 |
卖出 |
| 09:30:48 |
11.69 |
379 |
51332 |
买入 |
| 09:30:51 |
11.69 |
855 |
52187 |
卖出 |
| 09:30:54 |
11.68 |
163 |
52350 |
卖出 |
| 09:30:57 |
11.63 |
520 |
52870 |
卖出 |
| 09:31:00 |
11.67 |
451 |
53321 |
买入 |
| 09:31:03 |
11.69 |
536 |
53857 |
买入 |
| 09:31:06 |
11.69 |
1228 |
55085 |
卖出 |
| 09:31:09 |
11.6 |
269 |
55354 |
卖出 |
| 09:31:12 |
11.57 |
289 |
55643 |
卖出 |
| 09:31:15 |
11.58 |
609 |
56252 |
买入 |
| 09:31:18 |
11.52 |
194 |
56446 |
卖出 |
| 09:31:21 |
11.55 |
215 |
56661 |
买入 |
| 09:31:24 |
11.52 |
132 |
56793 |
卖出 |
| 09:31:27 |
11.58 |
90 |
56883 |
买入 |
| 09:31:30 |
11.55 |
360 |
57243 |
卖出 |
| 09:31:33 |
11.52 |
579 |
57822 |
卖出 |
| 09:31:36 |
11.53 |
194 |
58016 |
买入 |
| 09:31:39 |
11.53 |
197 |
58213 |
买入 |
| 09:31:42 |
11.56 |
107 |
58320 |
买入 |
| 09:31:45 |
11.56 |
659 |
58979 |
卖出 |
| 09:31:48 |
11.53 |
39 |
59018 |
卖出 |
| 09:31:51 |
11.51 |
475 |
59493 |
卖出 |
| 09:31:54 |
11.5 |
230 |
59723 |
卖出 |
| 09:31:57 |
11.5 |
368 |
60091 |
卖出 |
| 09:32:00 |
11.42 |
643 |
60734 |
卖出 |
| 09:32:03 |
11.5 |
933 |
61667 |
买入 |
| 09:32:06 |
11.46 |
173 |
61840 |
卖出 |
| 09:32:09 |
11.46 |
433 |
62273 |
卖出 |
| 09:32:12 |
11.47 |
71 |
62344 |
买入 |
| 09:32:15 |
11.44 |
247 |
62591 |
卖出 |
| 09:32:18 |
11.44 |
360 |
62951 |
卖出 |
| 09:32:21 |
11.44 |
505 |
63456 |
卖出 |
| 09:32:24 |
11.42 |
742 |
64198 |
卖出 |
| 09:32:27 |
11.41 |
192 |
64390 |
卖出 |
| 09:32:30 |
11.42 |
341 |
64731 |
买入 |
| 09:32:33 |
11.4 |
596 |
65327 |
卖出 |
| 09:32:36 |
11.4 |
572 |
65899 |
买入 |
| 09:32:39 |
11.39 |
449 |
66348 |
卖出 |
| 09:32:42 |
11.4 |
575 |
66923 |
买入 |
| 09:32:45 |
11.42 |
582 |
67505 |
买入 |
| 09:32:48 |
11.42 |
182 |
67687 |
卖出 |
| 09:32:51 |
11.43 |
460 |
68147 |
买入 |
| 09:32:54 |
11.43 |
159 |
68306 |
卖出 |
| 09:32:57 |
11.44 |
225 |
68531 |
买入 |
| 09:33:00 |
11.43 |
237 |
68768 |
卖出 |
| 09:33:03 |
11.45 |
183 |
68951 |
买入 |
| 09:33:06 |
11.45 |
219 |
69170 |
卖出 |
| 09:33:09 |
11.41 |
1146 |
70316 |
卖出 |
| 09:33:12 |
11.42 |
326 |
70642 |
买入 |
| 09:33:15 |
11.41 |
359 |
71001 |
卖出 |
| 09:33:18 |
11.41 |
182 |
71183 |
卖出 |
| 09:33:21 |
11.42 |
430 |
71613 |
买入 |
| 09:33:24 |
11.42 |
316 |
71929 |
买入 |
| 09:33:27 |
11.44 |
405 |
72334 |
买入 |
| 09:33:30 |
11.46 |
541 |
72875 |
买入 |
| 09:33:33 |
11.45 |
100 |
72975 |
卖出 |
| 09:33:36 |
11.46 |
336 |
73311 |
买入 |
| 09:33:39 |
11.46 |
163 |
73474 |
买入 |
| 09:33:42 |
11.46 |
75 |
73549 |
卖出 |
| 09:33:45 |
11.46 |
155 |
73704 |
卖出 |
| 09:33:48 |
11.47 |
115 |
73819 |
买入 |
| 09:33:51 |
11.46 |
307 |
74126 |
卖出 |
| 09:33:54 |
11.48 |
743 |
74869 |
买入 |
| 09:33:57 |
11.48 |
22 |
74891 |
卖出 |
| 09:34:00 |
11.48 |
45 |
74936 |
卖出 |
| 09:34:03 |
11.48 |
785 |
75721 |
卖出 |
| 09:34:06 |
11.48 |
537 |
76258 |
买入 |
| 09:34:09 |
11.48 |
162 |
76420 |
买入 |
| 09:34:12 |
11.48 |
463 |
76883 |
买入 |
| 09:34:15 |
11.48 |
126 |
77009 |
买入 |
| 09:34:18 |
11.48 |
170 |
77179 |
卖出 |
| 09:34:21 |
11.47 |
401 |
77580 |
卖出 |
| 09:34:24 |
11.47 |
196 |
77776 |
卖出 |
| 09:34:27 |
11.47 |
118 |
77894 |
卖出 |
| 09:34:30 |
11.47 |
260 |
78154 |
买入 |
| 09:34:33 |
11.47 |
329 |
78483 |
买入 |
| 09:34:36 |
11.45 |
2 |
78485 |
卖出 |
| 09:34:39 |
11.44 |
154 |
78639 |
卖出 |
| 09:34:42 |
11.45 |
130 |
78769 |
买入 |
| 09:34:45 |
11.45 |
32 |
78801 |
买入 |
| 09:34:48 |
11.44 |
50 |
78851 |
卖出 |
| 09:34:51 |
11.46 |
1361 |
80212 |
买入 |
| 09:34:54 |
11.45 |
140 |
80352 |
卖出 |
| 09:34:57 |
11.47 |
254 |
80606 |
买入 |
| 09:35:00 |
11.45 |
389 |
80995 |
卖出 |
| 09:35:03 |
11.43 |
416 |
81411 |
卖出 |
| 09:35:06 |
11.4 |
678 |
82089 |
卖出 |
| 09:35:09 |
11.41 |
151 |
82240 |
买入 |
| 09:35:12 |
11.39 |
338 |
82578 |
卖出 |
| 09:35:15 |
11.4 |
196 |
82774 |
买入 |
| 09:35:18 |
11.39 |
219 |
82993 |
买入 |
| 09:35:21 |
11.4 |
99 |
83092 |
买入 |
| 09:35:24 |
11.4 |
203 |
83295 |
卖出 |
| 09:35:27 |
11.4 |
147 |
83442 |
卖出 |
| 09:35:30 |
11.4 |
772 |
84214 |
卖出 |
| 09:35:33 |
11.4 |
252 |
84466 |
卖出 |
| 09:35:36 |
11.41 |
634 |
85100 |
买入 |
| 09:35:39 |
11.41 |
187 |
85287 |
卖出 |
| 09:35:42 |
11.41 |
1999 |
87286 |
卖出 |
| 09:35:45 |
11.4 |
125 |
87411 |
卖出 |
| 09:35:48 |
11.39 |
888 |
88299 |
卖出 |
| 09:35:51 |
11.39 |
125 |
88424 |
卖出 |
| 09:35:54 |
11.39 |
162 |
88586 |
卖出 |
| 09:35:57 |
11.39 |
246 |
88832 |
卖出 |
| 09:36:00 |
11.39 |
102 |
88934 |
卖出 |
| 09:36:03 |
11.36 |
20 |
88954 |
卖出 |
| 09:36:06 |
11.39 |
147 |
89101 |
买入 |
| 09:36:09 |
11.37 |
50 |
89151 |
卖出 |
| 09:36:12 |
11.34 |
81 |
89232 |
卖出 |
| 09:36:15 |
11.36 |
78 |
89310 |
买入 |
| 09:36:18 |
11.35 |
24 |
89334 |
卖出 |
| 09:36:21 |
11.35 |
560 |
89894 |
卖出 |
| 09:36:24 |
11.36 |
171 |
90065 |
买入 |
| 09:36:27 |
11.36 |
625 |
90690 |
买入 |
| 09:36:30 |
11.35 |
138 |
90828 |
卖出 |
| 09:36:33 |
11.35 |
92 |
90920 |
买入 |
| 09:36:36 |
11.35 |
173 |
91093 |
买入 |
| 09:36:39 |
11.35 |
253 |
91346 |
买入 |
| 09:36:42 |
11.35 |
255 |
91601 |
卖出 |
| 09:36:45 |
11.36 |
326 |
91927 |
买入 |
| 09:36:48 |
11.38 |
825 |
92752 |
买入 |
| 09:36:51 |
11.36 |
115 |
92867 |
卖出 |
| 09:36:54 |
11.38 |
21 |
92888 |
买入 |
| 09:36:57 |
11.39 |
342 |
93230 |
买入 |
| 09:37:00 |
11.4 |
83 |
93313 |
买入 |
| 09:37:03 |
11.39 |
56 |
93369 |
卖出 |
| 09:37:06 |
11.44 |
950 |
94319 |
买入 |
| 09:37:09 |
11.45 |
179 |
94498 |
买入 |
| 09:37:15 |
11.37 |
1057 |
95555 |
卖出 |
| 09:37:18 |
11.41 |
120 |
95675 |
卖出 |
| 09:37:21 |
11.4 |
229 |
95904 |
买入 |
| 09:37:24 |
11.4 |
33 |
95937 |
买入 |
| 09:37:27 |
11.4 |
53 |
95990 |
买入 |
| 09:37:30 |
11.38 |
496 |
96486 |
卖出 |
| 09:37:33 |
11.38 |
641 |
97127 |
买入 |
| 09:37:39 |
11.4 |
55 |
97182 |
买入 |
| 09:37:42 |
11.41 |
39 |
97221 |
买入 |
| 09:37:45 |
11.41 |
57 |
97278 |
卖出 |
| 09:37:48 |
11.42 |
97 |
97375 |
买入 |
| 09:37:51 |
11.43 |
144 |
97519 |
买入 |
| 09:37:54 |
11.41 |
172 |
97691 |
卖出 |
| 09:37:57 |
11.4 |
109 |
97800 |
卖出 |
| 09:38:00 |
11.41 |
485 |
98285 |
买入 |
| 09:38:03 |
11.4 |
122 |
98407 |
卖出 |
| 09:38:06 |
11.39 |
11 |
98418 |
卖出 |
| 09:38:09 |
11.41 |
151 |
98569 |
买入 |
| 09:38:12 |
11.39 |
146 |
98715 |
卖出 |
| 09:38:15 |
11.4 |
99 |
98814 |
卖出 |
| 09:38:18 |
11.38 |
643 |
99457 |
卖出 |
| 09:38:21 |
11.38 |
320 |
99777 |
卖出 |
| 09:38:24 |
11.39 |
142 |
99919 |
买入 |
| 09:38:27 |
11.38 |
184 |
100103 |
卖出 |
| 09:38:30 |
11.38 |
94 |
100197 |
卖出 |
| 09:38:33 |
11.38 |
279 |
100476 |
卖出 |
| 09:38:36 |
11.38 |
76 |
100552 |
卖出 |
| 09:38:39 |
11.38 |
76 |
100628 |
卖出 |
| 09:38:42 |
11.38 |
179 |
100807 |
卖出 |
| 09:38:45 |
11.38 |
7 |
100814 |
买入 |
| 09:38:48 |
11.38 |
288 |
101102 |
买入 |
| 09:38:51 |
11.35 |
1009 |
102111 |
卖出 |
| 09:38:54 |
11.35 |
167 |
102278 |
买入 |
| 09:38:57 |
11.34 |
42 |
102320 |
卖出 |
| 09:39:00 |
11.34 |
111 |
102431 |
卖出 |
| 09:39:03 |
11.33 |
247 |
102678 |
卖出 |
| 09:39:06 |
11.34 |
64 |
102742 |
买入 |
| 09:39:09 |
11.33 |
342 |
103084 |
卖出 |
| 09:39:12 |
11.32 |
78 |
103162 |
卖出 |
| 09:39:15 |
11.32 |
7 |
103169 |
卖出 |
| 09:39:18 |
11.33 |
121 |
103290 |
买入 |
| 09:39:21 |
11.32 |
74 |
103364 |
卖出 |
| 09:39:24 |
11.32 |
174 |
103538 |
卖出 |
| 09:39:27 |
11.32 |
737 |
104275 |
卖出 |
| 09:39:30 |
11.32 |
561 |
104836 |
买入 |
| 09:39:33 |
11.32 |
140 |
104976 |
买入 |
| 09:39:36 |
11.31 |
138 |
105114 |
卖出 |
| 09:39:39 |
11.33 |
1638 |
106752 |
买入 |
| 09:39:42 |
11.32 |
102 |
106854 |
卖出 |
| 09:39:45 |
11.32 |
192 |
107046 |
卖出 |
| 09:39:48 |
11.32 |
57 |
107103 |
买入 |
| 09:39:51 |
11.31 |
408 |
107511 |
卖出 |
| 09:39:54 |
11.35 |
493 |
108004 |
买入 |
| 09:39:57 |
11.35 |
498 |
108502 |
买入 |
| 09:40:00 |
11.32 |
30 |
108532 |
买入 |
| 09:40:03 |
11.32 |
429 |
108961 |
买入 |
| 09:40:06 |
11.33 |
173 |
109134 |
卖出 |
| 09:40:09 |
11.33 |
199 |
109333 |
卖出 |
| 09:40:12 |
11.35 |
205 |
109538 |
买入 |
| 09:40:15 |
11.35 |
363 |
109901 |
买入 |
| 09:40:18 |
11.41 |
2028 |
111929 |
买入 |
| 09:40:21 |
11.42 |
162 |
112091 |
买入 |
| 09:40:24 |
11.41 |
47 |
112138 |
卖出 |
| 09:40:27 |
11.42 |
317 |
112455 |
买入 |
| 09:40:30 |
11.41 |
4 |
112459 |
卖出 |
| 09:40:33 |
11.42 |
162 |
112621 |
买入 |
| 09:40:36 |
11.42 |
31 |
112652 |
买入 |
| 09:40:39 |
11.42 |
10 |
112662 |
卖出 |
| 09:40:42 |
11.4 |
348 |
113010 |
卖出 |
| 09:40:45 |
11.39 |
436 |
113446 |
卖出 |
| 09:40:48 |
11.4 |
13 |
113459 |
买入 |
| 09:40:51 |
11.42 |
1269 |
114728 |
买入 |
| 09:40:54 |
11.42 |
46 |
114774 |
卖出 |
| 09:40:57 |
11.42 |
216 |
114990 |
卖出 |
| 09:41:00 |
11.41 |
37 |
115027 |
卖出 |
| 09:41:03 |
11.42 |
101 |
115128 |
买入 |
| 09:41:06 |
11.42 |
87 |
115215 |
买入 |
| 09:41:09 |
11.42 |
170 |
115385 |
买入 |
| 09:41:12 |
11.42 |
112 |
115497 |
买入 |
| 09:41:15 |
11.43 |
36 |
115533 |
买入 |
| 09:41:18 |
11.42 |
79 |
115612 |
卖出 |
| 09:41:21 |
11.41 |
33 |
115645 |
卖出 |
| 09:41:24 |
11.42 |
84 |
115729 |
买入 |
| 09:41:27 |
11.42 |
69 |
115798 |
买入 |
| 09:41:30 |
11.42 |
327 |
116125 |
买入 |
| 09:41:33 |
11.42 |
36 |
116161 |
卖出 |
| 09:41:36 |
11.43 |
63 |
116224 |
买入 |
| 09:41:39 |
11.42 |
15 |
116239 |
卖出 |
| 09:41:42 |
11.44 |
160 |
116399 |
买入 |
| 09:41:45 |
11.43 |
15 |
116414 |
卖出 |
| 09:41:48 |
11.43 |
107 |
116521 |
买入 |
| 09:41:51 |
11.44 |
223 |
116744 |
买入 |
| 09:41:54 |
11.45 |
378 |
117122 |
买入 |
| 09:41:57 |
11.45 |
306 |
117428 |
买入 |
| 09:42:00 |
11.45 |
223 |
117651 |
买入 |
| 09:42:03 |
11.44 |
185 |
117836 |
卖出 |
| 09:42:06 |
11.46 |
55 |
117891 |
买入 |
| 09:42:09 |
11.47 |
184 |
118075 |
买入 |
| 09:42:12 |
11.48 |
1111 |
119186 |
买入 |
| 09:42:15 |
11.48 |
223 |
119409 |
买入 |
| 09:42:18 |
11.49 |
83 |
119492 |
买入 |
| 09:42:21 |
11.49 |
12 |
119504 |
买入 |
| 09:42:24 |
11.5 |
178 |
119682 |
买入 |
| 09:42:27 |
11.5 |
149 |
119831 |
买入 |
| 09:42:30 |
11.49 |
361 |
120192 |
卖出 |
| 09:42:33 |
11.51 |
649 |
120841 |
买入 |
| 09:42:36 |
11.51 |
73 |
120914 |
卖出 |
| 09:42:39 |
11.51 |
44 |
120958 |
卖出 |
| 09:42:42 |
11.55 |
180 |
121138 |
买入 |
| 09:42:45 |
11.55 |
81 |
121219 |
买入 |
| 09:42:48 |
11.56 |
168 |
121387 |
买入 |
| 09:42:51 |
11.54 |
328 |
121715 |
卖出 |
| 09:42:54 |
11.54 |
665 |
122380 |
买入 |
| 09:42:57 |
11.54 |
183 |
122563 |
卖出 |
| 09:43:00 |
11.54 |
361 |
122924 |
卖出 |
| 09:43:03 |
11.56 |
354 |
123278 |
买入 |
| 09:43:06 |
11.57 |
629 |
123907 |
买入 |
| 09:43:09 |
11.57 |
177 |
124084 |
买入 |
| 09:43:12 |
11.57 |
105 |
124189 |
卖出 |
| 09:43:15 |
11.57 |
191 |
124380 |
买入 |
| 09:43:18 |
11.56 |
178 |
124558 |
卖出 |
| 09:43:21 |
11.57 |
207 |
124765 |
买入 |
| 09:43:24 |
11.57 |
166 |
124931 |
买入 |
| 09:43:27 |
11.56 |
338 |
125269 |
卖出 |
| 09:43:30 |
11.56 |
21 |
125290 |
买入 |
| 09:43:33 |
11.57 |
255 |
125545 |
买入 |
| 09:43:36 |
11.56 |
90 |
125635 |
卖出 |
| 09:43:39 |
11.56 |
259 |
125894 |
买入 |
| 09:43:42 |
11.55 |
215 |
126109 |
卖出 |
| 09:43:45 |
11.56 |
486 |
126595 |
买入 |
| 09:43:48 |
11.55 |
34 |
126629 |
卖出 |
| 09:43:51 |
11.56 |
40 |
126669 |
买入 |
| 09:43:54 |
11.56 |
171 |
126840 |
买入 |
| 09:43:57 |
11.56 |
68 |
126908 |
买入 |
| 09:44:00 |
11.55 |
356 |
127264 |
卖出 |
| 09:44:03 |
11.55 |
90 |
127354 |
买入 |
| 09:44:06 |
11.53 |
127 |
127481 |
卖出 |
| 09:44:09 |
11.53 |
139 |
127620 |
卖出 |
| 09:44:12 |
11.53 |
43 |
127663 |
买入 |
| 09:44:15 |
11.53 |
116 |
127779 |
买入 |
| 09:44:18 |
11.53 |
194 |
127973 |
买入 |
| 09:44:21 |
11.53 |
173 |
128146 |
买入 |
| 09:44:24 |
11.54 |
301 |
128447 |
买入 |
| 09:44:27 |
11.56 |
275 |
128722 |
买入 |
| 09:44:30 |
11.56 |
231 |
128953 |
买入 |
| 09:44:33 |
11.53 |
320 |
129273 |
卖出 |
| 09:44:36 |
11.55 |
18 |
129291 |
买入 |
| 09:44:42 |
11.55 |
21 |
129312 |
买入 |
| 09:44:45 |
11.53 |
71 |
129383 |
卖出 |
| 09:44:48 |
11.55 |
147 |
129530 |
买入 |
| 09:44:51 |
11.53 |
19 |
129549 |
卖出 |
| 09:44:54 |
11.53 |
11 |
129560 |
买入 |
| 09:44:57 |
11.52 |
18 |
129578 |
卖出 |
| 09:45:00 |
11.51 |
81 |
129659 |
卖出 |