华鹏飞[300350]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
6.74 |
9 |
9 |
集合竞价 |
| 09:15:12 |
6.75 |
38 |
38 |
集合竞价 |
| 09:16:51 |
6.8 |
76 |
76 |
集合竞价 |
| 09:19:51 |
6.75 |
38 |
38 |
集合竞价 |
| 09:24:24 |
6.74 |
81 |
81 |
集合竞价 |
| 09:25:03 |
6.72 |
91 |
172 |
卖出 |
| 09:30:03 |
6.74 |
49 |
221 |
买入 |
| 09:30:06 |
6.74 |
210 |
431 |
买入 |
| 09:30:09 |
6.74 |
91 |
522 |
买入 |
| 09:30:12 |
6.74 |
18 |
540 |
买入 |
| 09:30:15 |
6.74 |
49 |
589 |
买入 |
| 09:30:18 |
6.74 |
44 |
633 |
卖出 |
| 09:30:21 |
6.74 |
14 |
647 |
卖出 |
| 09:30:24 |
6.74 |
27 |
674 |
卖出 |
| 09:30:27 |
6.74 |
32 |
706 |
卖出 |
| 09:30:30 |
6.75 |
54 |
760 |
买入 |
| 09:30:36 |
6.74 |
3 |
763 |
卖出 |
| 09:30:39 |
6.75 |
10 |
773 |
买入 |
| 09:30:45 |
6.74 |
11 |
784 |
卖出 |
| 09:30:48 |
6.74 |
79 |
863 |
买入 |
| 09:30:51 |
6.74 |
54 |
917 |
买入 |
| 09:30:54 |
6.74 |
8 |
925 |
买入 |
| 09:31:03 |
6.75 |
5 |
930 |
买入 |
| 09:31:09 |
6.74 |
39 |
969 |
卖出 |
| 09:31:12 |
6.74 |
15 |
984 |
买入 |
| 09:31:18 |
6.74 |
3 |
987 |
买入 |
| 09:31:21 |
6.74 |
5 |
992 |
买入 |
| 09:31:24 |
6.74 |
6 |
998 |
买入 |
| 09:31:27 |
6.74 |
1 |
999 |
买入 |
| 09:31:33 |
6.73 |
1 |
1000 |
卖出 |
| 09:31:36 |
6.73 |
62 |
1062 |
卖出 |
| 09:31:39 |
6.74 |
17 |
1079 |
买入 |
| 09:31:42 |
6.74 |
9 |
1088 |
买入 |
| 09:31:45 |
6.74 |
2 |
1090 |
买入 |
| 09:31:48 |
6.74 |
3 |
1093 |
买入 |
| 09:31:51 |
6.74 |
1 |
1094 |
买入 |
| 09:31:54 |
6.74 |
5 |
1099 |
买入 |
| 09:31:57 |
6.75 |
197 |
1296 |
买入 |
| 09:32:00 |
6.74 |
3 |
1299 |
卖出 |
| 09:32:03 |
6.75 |
12 |
1311 |
买入 |
| 09:32:06 |
6.75 |
2 |
1313 |
买入 |
| 09:32:09 |
6.75 |
4 |
1317 |
买入 |
| 09:32:12 |
6.75 |
346 |
1663 |
买入 |
| 09:32:15 |
6.75 |
14 |
1677 |
买入 |
| 09:32:18 |
6.75 |
2 |
1679 |
卖出 |
| 09:32:21 |
6.74 |
128 |
1807 |
卖出 |
| 09:32:24 |
6.74 |
45 |
1852 |
买入 |
| 09:32:27 |
6.74 |
16 |
1868 |
买入 |
| 09:32:30 |
6.74 |
25 |
1893 |
买入 |
| 09:32:33 |
6.74 |
1 |
1894 |
买入 |
| 09:32:36 |
6.74 |
7 |
1901 |
买入 |
| 09:32:39 |
6.74 |
15 |
1916 |
买入 |
| 09:32:42 |
6.74 |
8 |
1924 |
买入 |
| 09:32:45 |
6.74 |
69 |
1993 |
买入 |
| 09:32:48 |
6.74 |
80 |
2073 |
买入 |
| 09:32:51 |
6.74 |
119 |
2192 |
买入 |
| 09:32:54 |
6.74 |
3 |
2195 |
买入 |
| 09:32:57 |
6.75 |
400 |
2595 |
买入 |
| 09:33:00 |
6.76 |
88 |
2683 |
买入 |
| 09:33:03 |
6.76 |
33 |
2716 |
买入 |
| 09:33:06 |
6.76 |
23 |
2739 |
买入 |
| 09:33:09 |
6.78 |
6 |
2745 |
买入 |
| 09:33:12 |
6.77 |
6 |
2751 |
卖出 |
| 09:33:15 |
6.77 |
14 |
2765 |
买入 |
| 09:33:18 |
6.77 |
39 |
2804 |
卖出 |
| 09:33:21 |
6.77 |
3 |
2807 |
卖出 |
| 09:33:24 |
6.77 |
16 |
2823 |
卖出 |
| 09:33:27 |
6.77 |
17 |
2840 |
买入 |
| 09:33:30 |
6.77 |
20 |
2860 |
卖出 |
| 09:33:33 |
6.77 |
86 |
2946 |
卖出 |
| 09:33:36 |
6.77 |
8 |
2954 |
买入 |
| 09:33:45 |
6.77 |
85 |
3039 |
买入 |
| 09:33:48 |
6.76 |
22 |
3061 |
卖出 |
| 09:33:54 |
6.78 |
1 |
3062 |
买入 |
| 09:34:00 |
6.78 |
12 |
3074 |
买入 |
| 09:34:03 |
6.77 |
14 |
3088 |
卖出 |
| 09:34:06 |
6.78 |
48 |
3136 |
买入 |
| 09:34:09 |
6.78 |
62 |
3198 |
买入 |
| 09:34:12 |
6.77 |
34 |
3232 |
卖出 |
| 09:34:15 |
6.77 |
85 |
3317 |
买入 |
| 09:34:18 |
6.78 |
27 |
3344 |
买入 |
| 09:34:21 |
6.79 |
275 |
3619 |
买入 |
| 09:34:24 |
6.79 |
189 |
3808 |
买入 |
| 09:34:27 |
6.8 |
173 |
3981 |
买入 |
| 09:34:30 |
6.8 |
57 |
4038 |
买入 |
| 09:34:33 |
6.8 |
2 |
4040 |
买入 |
| 09:34:36 |
6.8 |
368 |
4408 |
买入 |
| 09:34:48 |
6.8 |
169 |
4577 |
卖出 |
| 09:34:54 |
6.8 |
5 |
4582 |
卖出 |
| 09:35:06 |
6.8 |
4 |
4586 |
卖出 |
| 09:35:09 |
6.8 |
37 |
4623 |
卖出 |
| 09:35:12 |
6.81 |
10 |
4633 |
买入 |
| 09:35:15 |
6.8 |
82 |
4715 |
卖出 |
| 09:35:18 |
6.8 |
10 |
4725 |
卖出 |
| 09:35:21 |
6.81 |
10 |
4735 |
买入 |
| 09:35:24 |
6.81 |
171 |
4906 |
买入 |
| 09:35:27 |
6.8 |
12 |
4918 |
卖出 |
| 09:35:30 |
6.81 |
12 |
4930 |
买入 |
| 09:35:33 |
6.8 |
344 |
5274 |
卖出 |
| 09:35:36 |
6.8 |
55 |
5329 |
卖出 |
| 09:35:39 |
6.8 |
12 |
5341 |
卖出 |
| 09:35:42 |
6.81 |
12 |
5353 |
买入 |
| 09:35:48 |
6.8 |
241 |
5594 |
卖出 |
| 09:35:51 |
6.81 |
26 |
5620 |
买入 |
| 09:35:54 |
6.81 |
14 |
5634 |
买入 |
| 09:35:57 |
6.82 |
216 |
5850 |
买入 |
| 09:36:00 |
6.81 |
2 |
5852 |
卖出 |
| 09:36:03 |
6.82 |
159 |
6011 |
买入 |
| 09:36:06 |
6.83 |
255 |
6266 |
买入 |
| 09:36:09 |
6.84 |
83 |
6349 |
买入 |
| 09:36:12 |
6.84 |
67 |
6416 |
买入 |
| 09:36:15 |
6.85 |
135 |
6551 |
买入 |
| 09:36:18 |
6.85 |
4 |
6555 |
买入 |
| 09:36:21 |
6.85 |
6 |
6561 |
买入 |
| 09:36:24 |
6.85 |
25 |
6586 |
买入 |
| 09:36:27 |
6.86 |
5 |
6591 |
买入 |
| 09:36:30 |
6.85 |
87 |
6678 |
卖出 |
| 09:36:33 |
6.85 |
105 |
6783 |
卖出 |
| 09:36:36 |
6.85 |
80 |
6863 |
买入 |
| 09:36:39 |
6.85 |
41 |
6904 |
买入 |
| 09:36:42 |
6.86 |
20 |
6924 |
买入 |
| 09:36:45 |
6.84 |
54 |
6978 |
卖出 |
| 09:36:48 |
6.85 |
4 |
6982 |
买入 |
| 09:36:51 |
6.86 |
72 |
7054 |
买入 |
| 09:36:54 |
6.86 |
3 |
7057 |
买入 |
| 09:37:00 |
6.86 |
108 |
7165 |
买入 |
| 09:37:06 |
6.86 |
137 |
7302 |
买入 |
| 09:37:12 |
6.85 |
48 |
7350 |
卖出 |
| 09:37:15 |
6.85 |
9 |
7359 |
卖出 |
| 09:37:18 |
6.84 |
15 |
7374 |
卖出 |
| 09:37:21 |
6.86 |
717 |
8091 |
买入 |
| 09:37:24 |
6.86 |
50 |
8141 |
卖出 |
| 09:37:27 |
6.86 |
30 |
8171 |
卖出 |
| 09:37:30 |
6.86 |
232 |
8403 |
卖出 |
| 09:37:33 |
6.87 |
31 |
8434 |
买入 |
| 09:37:36 |
6.86 |
104 |
8538 |
卖出 |
| 09:37:39 |
6.87 |
18 |
8556 |
买入 |
| 09:37:42 |
6.87 |
117 |
8673 |
买入 |
| 09:37:45 |
6.87 |
55 |
8728 |
买入 |
| 09:37:48 |
6.86 |
59 |
8787 |
买入 |
| 09:37:51 |
6.87 |
82 |
8869 |
买入 |
| 09:37:54 |
6.86 |
6 |
8875 |
卖出 |
| 09:37:57 |
6.86 |
78 |
8953 |
买入 |
| 09:38:00 |
6.86 |
51 |
9004 |
卖出 |
| 09:38:03 |
6.86 |
21 |
9025 |
卖出 |
| 09:38:06 |
6.86 |
5 |
9030 |
买入 |
| 09:38:09 |
6.86 |
66 |
9096 |
买入 |
| 09:38:12 |
6.86 |
4 |
9100 |
买入 |
| 09:38:15 |
6.88 |
745 |
9845 |
买入 |
| 09:38:18 |
6.88 |
325 |
10170 |
买入 |
| 09:38:21 |
6.89 |
34 |
10204 |
买入 |
| 09:38:24 |
6.89 |
246 |
10450 |
买入 |
| 09:38:27 |
6.9 |
43 |
10493 |
买入 |
| 09:38:30 |
6.9 |
34 |
10527 |
买入 |
| 09:38:33 |
6.9 |
325 |
10852 |
买入 |
| 09:38:36 |
6.9 |
76 |
10928 |
买入 |
| 09:38:39 |
6.9 |
64 |
10992 |
买入 |
| 09:38:42 |
6.9 |
286 |
11278 |
买入 |
| 09:38:45 |
6.91 |
351 |
11629 |
买入 |
| 09:38:48 |
6.9 |
124 |
11753 |
卖出 |
| 09:38:51 |
6.91 |
25 |
11778 |
买入 |
| 09:38:54 |
6.91 |
2 |
11780 |
卖出 |
| 09:38:57 |
6.91 |
89 |
11869 |
卖出 |
| 09:39:00 |
6.92 |
148 |
12017 |
买入 |
| 09:39:03 |
6.91 |
69 |
12086 |
卖出 |
| 09:39:06 |
6.91 |
962 |
13048 |
卖出 |
| 09:39:09 |
6.9 |
375 |
13423 |
卖出 |
| 09:39:12 |
6.89 |
94 |
13517 |
卖出 |
| 09:39:15 |
6.89 |
127 |
13644 |
卖出 |
| 09:39:18 |
6.89 |
34 |
13678 |
卖出 |
| 09:39:21 |
6.89 |
62 |
13740 |
卖出 |
| 09:39:24 |
6.89 |
988 |
14728 |
卖出 |
| 09:39:27 |
6.89 |
64 |
14792 |
买入 |
| 09:39:30 |
6.89 |
64 |
14856 |
卖出 |
| 09:39:33 |
6.89 |
18 |
14874 |
卖出 |
| 09:39:36 |
6.91 |
82 |
14956 |
买入 |
| 09:39:39 |
6.9 |
10 |
14966 |
卖出 |
| 09:39:42 |
6.89 |
40 |
15006 |
卖出 |
| 09:39:45 |
6.9 |
28 |
15034 |
卖出 |
| 09:39:48 |
6.89 |
270 |
15304 |
卖出 |
| 09:39:51 |
6.89 |
41 |
15345 |
买入 |
| 09:40:00 |
6.89 |
6 |
15351 |
买入 |
| 09:40:03 |
6.89 |
22 |
15373 |
卖出 |
| 09:40:06 |
6.88 |
53 |
15426 |
卖出 |
| 09:40:09 |
6.88 |
40 |
15466 |
买入 |
| 09:40:12 |
6.88 |
5 |
15471 |
买入 |
| 09:40:15 |
6.89 |
105 |
15576 |
买入 |
| 09:40:18 |
6.88 |
12 |
15588 |
卖出 |
| 09:40:21 |
6.88 |
45 |
15633 |
买入 |
| 09:40:24 |
6.88 |
60 |
15693 |
买入 |
| 09:40:27 |
6.88 |
20 |
15713 |
买入 |
| 09:40:30 |
6.87 |
44 |
15757 |
卖出 |
| 09:40:33 |
6.87 |
5 |
15762 |
卖出 |
| 09:40:36 |
6.87 |
10 |
15772 |
卖出 |
| 09:40:39 |
6.87 |
15 |
15787 |
卖出 |
| 09:40:42 |
6.88 |
28 |
15815 |
买入 |
| 09:40:48 |
6.87 |
99 |
15914 |
卖出 |
| 09:40:51 |
6.87 |
13 |
15927 |
买入 |
| 09:40:54 |
6.87 |
8 |
15935 |
买入 |
| 09:40:57 |
6.86 |
5 |
15940 |
卖出 |
| 09:41:00 |
6.87 |
103 |
16043 |
买入 |
| 09:41:03 |
6.86 |
2 |
16045 |
卖出 |
| 09:41:06 |
6.87 |
21 |
16066 |
买入 |
| 09:41:15 |
6.86 |
114 |
16180 |
卖出 |
| 09:41:18 |
6.87 |
295 |
16475 |
买入 |
| 09:41:21 |
6.87 |
28 |
16503 |
卖出 |
| 09:41:24 |
6.87 |
171 |
16674 |
买入 |
| 09:41:27 |
6.87 |
55 |
16729 |
买入 |
| 09:41:30 |
6.86 |
11 |
16740 |
卖出 |
| 09:41:33 |
6.9 |
485 |
17225 |
买入 |
| 09:41:36 |
6.9 |
19 |
17244 |
买入 |
| 09:41:39 |
6.9 |
11 |
17255 |
买入 |
| 09:41:42 |
6.9 |
47 |
17302 |
买入 |
| 09:41:51 |
6.89 |
5 |
17307 |
卖出 |
| 09:41:54 |
6.91 |
694 |
18001 |
买入 |
| 09:41:57 |
6.9 |
25 |
18026 |
卖出 |
| 09:42:00 |
6.9 |
34 |
18060 |
卖出 |
| 09:42:06 |
6.9 |
105 |
18165 |
卖出 |
| 09:42:09 |
6.9 |
18 |
18183 |
卖出 |
| 09:42:18 |
6.9 |
3 |
18186 |
买入 |
| 09:42:21 |
6.9 |
4 |
18190 |
买入 |
| 09:42:24 |
6.89 |
46 |
18236 |
卖出 |
| 09:42:27 |
6.9 |
115 |
18351 |
买入 |
| 09:42:30 |
6.89 |
34 |
18385 |
卖出 |
| 09:42:36 |
6.89 |
7 |
18392 |
卖出 |
| 09:42:42 |
6.89 |
8 |
18400 |
卖出 |
| 09:42:45 |
6.89 |
14 |
18414 |
买入 |
| 09:42:48 |
6.89 |
41 |
18455 |
买入 |
| 09:42:51 |
6.89 |
6 |
18461 |
买入 |
| 09:42:54 |
6.9 |
95 |
18556 |
买入 |
| 09:42:57 |
6.89 |
165 |
18721 |
卖出 |
| 09:43:00 |
6.89 |
189 |
18910 |
卖出 |
| 09:43:03 |
6.89 |
50 |
18960 |
买入 |
| 09:43:06 |
6.89 |
81 |
19041 |
买入 |
| 09:43:12 |
6.89 |
86 |
19127 |
卖出 |
| 09:43:15 |
6.9 |
111 |
19238 |
买入 |
| 09:43:18 |
6.89 |
125 |
19363 |
卖出 |
| 09:43:21 |
6.89 |
51 |
19414 |
买入 |
| 09:43:27 |
6.9 |
15 |
19429 |
买入 |
| 09:43:30 |
6.9 |
7 |
19436 |
买入 |
| 09:43:33 |
6.89 |
38 |
19474 |
卖出 |
| 09:43:36 |
6.89 |
29 |
19503 |
买入 |
| 09:43:42 |
6.88 |
11 |
19514 |
卖出 |
| 09:43:45 |
6.89 |
43 |
19557 |
买入 |
| 09:43:48 |
6.88 |
3 |
19560 |
卖出 |
| 09:43:51 |
6.88 |
83 |
19643 |
卖出 |
| 09:43:54 |
6.88 |
261 |
19904 |
买入 |
| 09:43:57 |
6.89 |
44 |
19948 |
买入 |
| 09:44:00 |
6.9 |
83 |
20031 |
买入 |
| 09:44:03 |
6.9 |
461 |
20492 |
买入 |
| 09:44:06 |
6.9 |
244 |
20736 |
买入 |
| 09:44:09 |
6.9 |
214 |
20950 |
买入 |
| 09:44:12 |
6.9 |
17 |
20967 |
买入 |
| 09:44:15 |
6.91 |
72 |
21039 |
买入 |
| 09:44:18 |
6.91 |
14 |
21053 |
买入 |
| 09:44:21 |
6.91 |
2 |
21055 |
买入 |
| 09:44:24 |
6.91 |
13 |
21068 |
买入 |
| 09:44:27 |
6.91 |
104 |
21172 |
买入 |
| 09:44:30 |
6.91 |
1 |
21173 |
买入 |
| 09:44:33 |
6.91 |
1 |
21174 |
买入 |
| 09:44:36 |
6.91 |
39 |
21213 |
买入 |
| 09:44:39 |
6.91 |
298 |
21511 |
买入 |
| 09:44:42 |
6.9 |
4 |
21515 |
卖出 |
| 09:44:45 |
6.9 |
99 |
21614 |
买入 |
| 09:44:48 |
6.9 |
78 |
21692 |
卖出 |
| 09:44:51 |
6.9 |
79 |
21771 |
卖出 |
| 09:44:54 |
6.9 |
21 |
21792 |
买入 |
| 09:44:57 |
6.91 |
158 |
21950 |
买入 |
| 09:45:00 |
6.91 |
22 |
21972 |
买入 |
| 09:45:03 |
6.91 |
326 |
22298 |
买入 |
| 09:45:12 |
6.92 |
6 |
22304 |
买入 |
| 09:45:15 |
6.91 |
57 |
22361 |
卖出 |
| 09:45:18 |
6.91 |
10 |
22371 |
卖出 |
| 09:45:24 |
6.91 |
5 |
22376 |
卖出 |
| 09:45:27 |
6.91 |
61 |
22437 |
卖出 |
| 09:45:30 |
6.91 |
100 |
22537 |
卖出 |
| 09:45:33 |
6.92 |
100 |
22637 |
买入 |
| 09:45:36 |
6.91 |
75 |
22712 |
卖出 |
| 09:45:39 |
6.91 |
20 |
22732 |
卖出 |
| 09:45:42 |
6.91 |
5 |
22737 |
卖出 |
| 09:45:45 |
6.91 |
58 |
22795 |
卖出 |
| 09:45:48 |
6.92 |
37 |
22832 |
买入 |
| 09:45:51 |
6.92 |
268 |
23100 |
买入 |
| 09:46:00 |
6.88 |
684 |
23784 |
卖出 |
| 09:46:03 |
6.88 |
29 |
23813 |
卖出 |
| 09:46:06 |
6.88 |
1 |
23814 |
卖出 |
| 09:46:09 |
6.89 |
15 |
23829 |
买入 |
| 09:46:15 |
6.9 |
118 |
23947 |
买入 |
| 09:46:18 |
6.89 |
41 |
23988 |
卖出 |
| 09:46:21 |
6.89 |
10 |
23998 |
卖出 |
| 09:46:24 |
6.91 |
12 |
24010 |
买入 |
| 09:46:27 |
6.9 |
65 |
24075 |
卖出 |
| 09:46:36 |
6.91 |
164 |
24239 |
买入 |
| 09:46:39 |
6.91 |
3 |
24242 |
买入 |
| 09:46:42 |
6.89 |
652 |
24894 |
卖出 |
| 09:46:45 |
6.9 |
53 |
24947 |
买入 |
| 09:46:51 |
6.9 |
15 |
24962 |
买入 |
| 09:47:00 |
6.89 |
11 |
24973 |
卖出 |
| 09:47:03 |
6.88 |
855 |
25828 |
卖出 |
| 09:47:06 |
6.88 |
456 |
26284 |
卖出 |