山东华鹏[603021]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
5.38 |
6 |
6 |
集合竞价 |
| 09:15:10 |
5.44 |
29 |
29 |
集合竞价 |
| 09:21:13 |
5.4 |
32 |
32 |
集合竞价 |
| 09:24:58 |
5.41 |
178 |
178 |
集合竞价 |
| 09:25:06 |
5.41 |
373 |
551 |
卖出 |
| 09:30:04 |
5.44 |
352 |
903 |
买入 |
| 09:30:07 |
5.42 |
10 |
913 |
卖出 |
| 09:30:10 |
5.39 |
230 |
1143 |
卖出 |
| 09:30:13 |
5.42 |
83 |
1226 |
买入 |
| 09:30:16 |
5.42 |
203 |
1429 |
买入 |
| 09:30:19 |
5.42 |
2 |
1431 |
买入 |
| 09:30:25 |
5.41 |
3 |
1434 |
卖出 |
| 09:30:28 |
5.41 |
29 |
1463 |
买入 |
| 09:30:37 |
5.43 |
530 |
1993 |
买入 |
| 09:30:40 |
5.43 |
37 |
2030 |
买入 |
| 09:30:43 |
5.43 |
15 |
2045 |
买入 |
| 09:30:46 |
5.43 |
36 |
2081 |
买入 |
| 09:30:49 |
5.43 |
2 |
2083 |
买入 |
| 09:30:52 |
5.42 |
13 |
2096 |
卖出 |
| 09:30:55 |
5.42 |
2 |
2098 |
买入 |
| 09:30:58 |
5.42 |
86 |
2184 |
买入 |
| 09:31:01 |
5.42 |
64 |
2248 |
买入 |
| 09:31:04 |
5.42 |
102 |
2350 |
卖出 |
| 09:31:07 |
5.42 |
9 |
2359 |
买入 |
| 09:31:10 |
5.42 |
51 |
2410 |
买入 |
| 09:31:13 |
5.42 |
5 |
2415 |
买入 |
| 09:31:16 |
5.43 |
2 |
2417 |
买入 |
| 09:31:19 |
5.43 |
13 |
2430 |
买入 |
| 09:31:22 |
5.42 |
95 |
2525 |
卖出 |
| 09:31:25 |
5.43 |
3 |
2528 |
买入 |
| 09:31:31 |
5.43 |
1 |
2529 |
买入 |
| 09:31:34 |
5.43 |
9 |
2538 |
买入 |
| 09:31:37 |
5.43 |
1 |
2539 |
买入 |
| 09:31:46 |
5.43 |
2 |
2541 |
买入 |
| 09:31:52 |
5.43 |
43 |
2584 |
买入 |
| 09:31:55 |
5.43 |
8 |
2592 |
买入 |
| 09:31:58 |
5.43 |
5 |
2597 |
买入 |
| 09:32:01 |
5.43 |
27 |
2624 |
买入 |
| 09:32:04 |
5.43 |
20 |
2644 |
买入 |
| 09:32:10 |
5.42 |
160 |
2804 |
卖出 |
| 09:32:13 |
5.42 |
42 |
2846 |
买入 |
| 09:32:16 |
5.42 |
55 |
2901 |
买入 |
| 09:32:19 |
5.42 |
127 |
3028 |
买入 |
| 09:32:22 |
5.44 |
12 |
3040 |
买入 |
| 09:32:31 |
5.42 |
5 |
3045 |
卖出 |
| 09:32:34 |
5.42 |
1 |
3046 |
卖出 |
| 09:32:37 |
5.42 |
8 |
3054 |
卖出 |
| 09:32:40 |
5.43 |
154 |
3208 |
买入 |
| 09:32:43 |
5.43 |
2 |
3210 |
卖出 |
| 09:32:46 |
5.43 |
3 |
3213 |
卖出 |
| 09:32:49 |
5.43 |
1 |
3214 |
卖出 |
| 09:32:52 |
5.43 |
2 |
3216 |
卖出 |
| 09:32:58 |
5.44 |
27 |
3243 |
买入 |
| 09:33:10 |
5.42 |
3 |
3246 |
卖出 |
| 09:33:16 |
5.42 |
2 |
3248 |
卖出 |
| 09:33:28 |
5.43 |
37 |
3285 |
买入 |
| 09:33:31 |
5.43 |
148 |
3433 |
买入 |
| 09:33:34 |
5.42 |
59 |
3492 |
卖出 |
| 09:33:37 |
5.43 |
79 |
3571 |
买入 |
| 09:33:40 |
5.43 |
4 |
3575 |
卖出 |
| 09:33:49 |
5.43 |
78 |
3653 |
卖出 |
| 09:33:52 |
5.43 |
9 |
3662 |
买入 |
| 09:33:55 |
5.42 |
40 |
3702 |
卖出 |
| 09:34:01 |
5.43 |
40 |
3742 |
买入 |
| 09:34:04 |
5.43 |
42 |
3784 |
买入 |
| 09:34:07 |
5.43 |
25 |
3809 |
买入 |
| 09:34:16 |
5.42 |
192 |
4001 |
卖出 |
| 09:34:25 |
5.42 |
1 |
4002 |
买入 |
| 09:34:28 |
5.42 |
11 |
4013 |
买入 |
| 09:34:31 |
5.42 |
5 |
4018 |
买入 |
| 09:34:34 |
5.42 |
6 |
4024 |
买入 |
| 09:34:37 |
5.42 |
328 |
4352 |
买入 |
| 09:34:40 |
5.42 |
18 |
4370 |
买入 |
| 09:34:43 |
5.42 |
26 |
4396 |
买入 |
| 09:34:46 |
5.43 |
82 |
4478 |
买入 |
| 09:34:49 |
5.43 |
2 |
4480 |
买入 |
| 09:34:52 |
5.42 |
98 |
4578 |
卖出 |
| 09:35:01 |
5.44 |
1 |
4579 |
买入 |
| 09:35:04 |
5.44 |
43 |
4622 |
买入 |
| 09:35:07 |
5.44 |
2 |
4624 |
买入 |
| 09:35:10 |
5.41 |
668 |
5292 |
卖出 |
| 09:35:13 |
5.41 |
461 |
5753 |
买入 |
| 09:35:16 |
5.41 |
1671 |
7424 |
买入 |
| 09:35:19 |
5.41 |
4 |
7428 |
卖出 |
| 09:35:25 |
5.42 |
4 |
7432 |
卖出 |
| 09:35:28 |
5.42 |
86 |
7518 |
卖出 |
| 09:35:34 |
5.43 |
4 |
7522 |
买入 |
| 09:35:49 |
5.43 |
2 |
7524 |
买入 |
| 09:35:52 |
5.42 |
16 |
7540 |
买入 |
| 09:35:55 |
5.42 |
34 |
7574 |
买入 |
| 09:36:04 |
5.42 |
74 |
7648 |
卖出 |
| 09:36:10 |
5.42 |
2 |
7650 |
买入 |
| 09:36:16 |
5.41 |
53 |
7703 |
卖出 |
| 09:36:19 |
5.42 |
19 |
7722 |
买入 |
| 09:36:37 |
5.42 |
50 |
7772 |
买入 |
| 09:36:52 |
5.42 |
715 |
8487 |
买入 |
| 09:36:55 |
5.42 |
66 |
8553 |
买入 |
| 09:36:58 |
5.42 |
2 |
8555 |
买入 |
| 09:37:04 |
5.42 |
2 |
8557 |
买入 |
| 09:37:07 |
5.42 |
59 |
8616 |
买入 |
| 09:37:10 |
5.42 |
191 |
8807 |
买入 |
| 09:37:19 |
5.4 |
172 |
8979 |
卖出 |
| 09:37:22 |
5.41 |
1 |
8980 |
买入 |
| 09:37:37 |
5.41 |
18 |
8998 |
买入 |
| 09:37:40 |
5.41 |
42 |
9040 |
卖出 |
| 09:37:55 |
5.41 |
10 |
9050 |
卖出 |
| 09:38:01 |
5.41 |
184 |
9234 |
卖出 |
| 09:38:04 |
5.41 |
1 |
9235 |
买入 |
| 09:38:07 |
5.4 |
1 |
9236 |
卖出 |
| 09:38:13 |
5.41 |
93 |
9329 |
买入 |
| 09:38:16 |
5.4 |
228 |
9557 |
卖出 |
| 09:38:19 |
5.39 |
3 |
9560 |
卖出 |
| 09:38:25 |
5.39 |
72 |
9632 |
卖出 |
| 09:38:28 |
5.39 |
3 |
9635 |
卖出 |
| 09:38:31 |
5.39 |
18 |
9653 |
卖出 |
| 09:38:34 |
5.39 |
12 |
9665 |
卖出 |
| 09:38:40 |
5.39 |
50 |
9715 |
卖出 |
| 09:38:46 |
5.39 |
8 |
9723 |
卖出 |
| 09:38:55 |
5.4 |
2 |
9725 |
买入 |
| 09:38:58 |
5.39 |
9 |
9734 |
卖出 |
| 09:39:10 |
5.39 |
19 |
9753 |
卖出 |
| 09:39:13 |
5.4 |
1 |
9754 |
买入 |
| 09:39:19 |
5.39 |
2 |
9756 |
卖出 |
| 09:39:25 |
5.4 |
1 |
9757 |
买入 |
| 09:39:34 |
5.4 |
7 |
9764 |
买入 |
| 09:39:40 |
5.39 |
185 |
9949 |
卖出 |
| 09:39:49 |
5.39 |
50 |
9999 |
卖出 |
| 09:39:52 |
5.39 |
120 |
10119 |
卖出 |
| 09:40:01 |
5.39 |
10 |
10129 |
卖出 |
| 09:40:04 |
5.39 |
37 |
10166 |
卖出 |
| 09:40:07 |
5.39 |
28 |
10194 |
买入 |
| 09:40:10 |
5.39 |
3 |
10197 |
买入 |
| 09:40:16 |
5.4 |
112 |
10309 |
买入 |
| 09:40:19 |
5.41 |
123 |
10432 |
买入 |
| 09:40:22 |
5.41 |
150 |
10582 |
买入 |
| 09:40:25 |
5.42 |
66 |
10648 |
买入 |
| 09:40:28 |
5.41 |
1 |
10649 |
卖出 |
| 09:40:34 |
5.42 |
28 |
10677 |
买入 |
| 09:40:37 |
5.42 |
15 |
10692 |
买入 |
| 09:41:07 |
5.41 |
10 |
10702 |
卖出 |
| 09:41:10 |
5.41 |
3 |
10705 |
卖出 |
| 09:41:13 |
5.41 |
31 |
10736 |
卖出 |
| 09:41:31 |
5.41 |
11 |
10747 |
卖出 |
| 09:42:22 |
5.41 |
157 |
10904 |
卖出 |
| 09:42:28 |
5.41 |
6 |
10910 |
买入 |
| 09:42:31 |
5.41 |
4 |
10914 |
买入 |
| 09:42:34 |
5.41 |
2 |
10916 |
买入 |
| 09:42:58 |
5.4 |
30 |
10946 |
卖出 |
| 09:43:07 |
5.41 |
2 |
10948 |
买入 |
| 09:43:10 |
5.41 |
4 |
10952 |
买入 |
| 09:43:13 |
5.41 |
6 |
10958 |
买入 |
| 09:43:16 |
5.41 |
14 |
10972 |
买入 |
| 09:43:19 |
5.41 |
16 |
10988 |
买入 |
| 09:43:22 |
5.41 |
8 |
10996 |
买入 |
| 09:43:25 |
5.42 |
121 |
11117 |
买入 |
| 09:43:28 |
5.42 |
1 |
11118 |
买入 |
| 09:43:58 |
5.41 |
1 |
11119 |
卖出 |
| 09:44:16 |
5.42 |
4 |
11123 |
买入 |
| 09:44:19 |
5.42 |
2 |
11125 |
买入 |
| 09:44:37 |
5.41 |
60 |
11185 |
卖出 |
| 09:44:40 |
5.42 |
8 |
11193 |
买入 |
| 09:44:49 |
5.42 |
14 |
11207 |
买入 |
| 09:44:52 |
5.42 |
96 |
11303 |
买入 |
| 09:45:01 |
5.42 |
1 |
11304 |
卖出 |
| 09:45:04 |
5.42 |
5 |
11309 |
卖出 |
| 09:45:07 |
5.43 |
13 |
11322 |
买入 |
| 09:45:10 |
5.43 |
90 |
11412 |
买入 |
| 09:45:13 |
5.42 |
7 |
11419 |
卖出 |
| 09:45:16 |
5.43 |
17 |
11436 |
买入 |
| 09:45:25 |
5.42 |
1 |
11437 |
卖出 |
| 09:45:31 |
5.44 |
300 |
11737 |
买入 |
| 09:45:55 |
5.44 |
1 |
11738 |
买入 |
| 09:45:58 |
5.44 |
80 |
11818 |
买入 |
| 09:46:01 |
5.44 |
26 |
11844 |
买入 |
| 09:46:04 |
5.44 |
1 |
11845 |
买入 |
| 09:46:07 |
5.43 |
110 |
11955 |
卖出 |
| 09:46:10 |
5.43 |
1 |
11956 |
卖出 |
| 09:46:16 |
5.44 |
11 |
11967 |
买入 |
| 09:46:25 |
5.44 |
2 |
11969 |
买入 |
| 09:46:34 |
5.44 |
8 |
11977 |
买入 |
| 09:46:58 |
5.44 |
85 |
12062 |
买入 |
| 09:47:13 |
5.44 |
2 |
12064 |
买入 |
| 09:47:19 |
5.44 |
4 |
12068 |
买入 |
| 09:47:28 |
5.44 |
32 |
12100 |
买入 |
| 09:47:31 |
5.44 |
16 |
12116 |
买入 |
| 09:47:43 |
5.44 |
8 |
12124 |
买入 |
| 09:48:07 |
5.43 |
20 |
12144 |
卖出 |
| 09:48:10 |
5.43 |
10 |
12154 |
卖出 |
| 09:48:13 |
5.41 |
39 |
12193 |
卖出 |
| 09:48:19 |
5.42 |
1 |
12194 |
买入 |
| 09:48:25 |
5.42 |
25 |
12219 |
买入 |
| 09:48:28 |
5.43 |
2 |
12221 |
买入 |
| 09:48:31 |
5.42 |
3 |
12224 |
卖出 |
| 09:48:34 |
5.42 |
31 |
12255 |
卖出 |
| 09:48:37 |
5.42 |
5 |
12260 |
卖出 |
| 09:48:52 |
5.42 |
164 |
12424 |
卖出 |
| 09:49:22 |
5.41 |
26 |
12450 |
卖出 |
| 09:49:25 |
5.41 |
40 |
12490 |
卖出 |
| 09:49:31 |
5.42 |
41 |
12531 |
买入 |
| 09:49:40 |
5.42 |
32 |
12563 |
买入 |
| 09:49:49 |
5.41 |
27 |
12590 |
卖出 |
| 09:49:52 |
5.41 |
63 |
12653 |
卖出 |
| 09:49:55 |
5.41 |
81 |
12734 |
买入 |
| 09:49:58 |
5.41 |
7 |
12741 |
买入 |
| 09:50:01 |
5.41 |
10 |
12751 |
买入 |
| 09:50:04 |
5.41 |
5 |
12756 |
买入 |
| 09:50:13 |
5.41 |
1 |
12757 |
买入 |
| 09:50:19 |
5.41 |
2 |
12759 |
买入 |
| 09:50:22 |
5.4 |
1 |
12760 |
卖出 |
| 09:50:25 |
5.41 |
7 |
12767 |
买入 |
| 09:50:28 |
5.41 |
1 |
12768 |
卖出 |
| 09:50:34 |
5.41 |
1 |
12769 |
卖出 |
| 09:51:01 |
5.42 |
20 |
12789 |
买入 |
| 09:51:37 |
5.4 |
7 |
12796 |
卖出 |
| 09:51:49 |
5.42 |
50 |
12846 |
买入 |
| 09:51:52 |
5.41 |
29 |
12875 |
卖出 |
| 09:51:58 |
5.42 |
5 |
12880 |
买入 |
| 09:52:01 |
5.42 |
3 |
12883 |
买入 |
| 09:52:04 |
5.42 |
2 |
12885 |
买入 |
| 09:52:07 |
5.42 |
1 |
12886 |
买入 |
| 09:52:10 |
5.42 |
3 |
12889 |
买入 |
| 09:52:13 |
5.42 |
5 |
12894 |
买入 |
| 09:52:16 |
5.42 |
5 |
12899 |
买入 |
| 09:52:19 |
5.42 |
1 |
12900 |
买入 |
| 09:52:43 |
5.43 |
186 |
13086 |
买入 |
| 09:52:46 |
5.43 |
16 |
13102 |
买入 |
| 09:52:55 |
5.43 |
24 |
13126 |
买入 |
| 09:52:58 |
5.43 |
17 |
13143 |
买入 |
| 09:53:01 |
5.43 |
5 |
13148 |
买入 |
| 09:53:04 |
5.43 |
1 |
13149 |
买入 |
| 09:53:19 |
5.43 |
9 |
13158 |
买入 |
| 09:53:40 |
5.42 |
1 |
13159 |
卖出 |
| 09:53:52 |
5.42 |
227 |
13386 |
卖出 |
| 09:53:55 |
5.42 |
17 |
13403 |
买入 |
| 09:54:01 |
5.42 |
210 |
13613 |
买入 |
| 09:54:04 |
5.42 |
7 |
13620 |
买入 |
| 09:54:25 |
5.42 |
11 |
13631 |
买入 |
| 09:54:58 |
5.41 |
212 |
13843 |
卖出 |
| 09:55:01 |
5.42 |
2 |
13845 |
卖出 |
| 09:55:13 |
5.42 |
207 |
14052 |
卖出 |
| 09:55:16 |
5.42 |
37 |
14089 |
买入 |
| 09:55:19 |
5.42 |
4 |
14093 |
买入 |
| 09:55:28 |
5.41 |
2 |
14095 |
卖出 |
| 09:55:31 |
5.41 |
2 |
14097 |
卖出 |
| 09:55:40 |
5.42 |
5 |
14102 |
买入 |
| 09:55:49 |
5.4 |
58 |
14160 |
卖出 |
| 09:56:07 |
5.41 |
19 |
14179 |
卖出 |
| 09:56:13 |
5.42 |
113 |
14292 |
买入 |
| 09:56:16 |
5.4 |
27 |
14319 |
卖出 |
| 09:56:58 |
5.41 |
59 |
14378 |
卖出 |
| 09:57:16 |
5.42 |
1 |
14379 |
买入 |
| 09:57:28 |
5.41 |
10 |
14389 |
卖出 |
| 09:58:07 |
5.42 |
1 |
14390 |
买入 |
| 09:58:13 |
5.42 |
3 |
14393 |
买入 |
| 09:58:16 |
5.42 |
5 |
14398 |
买入 |
| 09:58:34 |
5.42 |
40 |
14438 |
买入 |
| 09:58:37 |
5.42 |
1 |
14439 |
买入 |
| 09:59:01 |
5.42 |
3 |
14442 |
买入 |
| 09:59:04 |
5.42 |
2 |
14444 |
买入 |
| 09:59:07 |
5.42 |
5 |
14449 |
买入 |
| 09:59:16 |
5.42 |
1 |
14450 |
买入 |
| 09:59:28 |
5.42 |
32 |
14482 |
买入 |
| 09:59:31 |
5.42 |
16 |
14498 |
买入 |
| 09:59:34 |
5.42 |
8 |
14506 |
买入 |
| 09:59:40 |
5.42 |
101 |
14607 |
买入 |
| 09:59:49 |
5.41 |
1 |
14608 |
卖出 |
| 10:00:37 |
5.42 |
20 |
14628 |
买入 |
| 10:00:40 |
5.41 |
10 |
14638 |
卖出 |
| 10:01:13 |
5.42 |
1 |
14639 |
买入 |
| 10:01:16 |
5.42 |
1 |
14640 |
买入 |
| 10:01:28 |
5.41 |
7 |
14647 |
卖出 |
| 10:01:31 |
5.42 |
3 |
14650 |
买入 |
| 10:01:34 |
5.42 |
1 |
14651 |
买入 |
| 10:01:37 |
5.42 |
7 |
14658 |
买入 |
| 10:01:40 |
5.41 |
88 |
14746 |
卖出 |
| 10:01:58 |
5.41 |
20 |
14766 |
卖出 |
| 10:02:01 |
5.41 |
9 |
14775 |
卖出 |
| 10:02:07 |
5.42 |
16 |
14791 |
买入 |
| 10:02:13 |
5.42 |
85 |
14876 |
买入 |
| 10:02:16 |
5.42 |
62 |
14938 |
买入 |
| 10:02:19 |
5.42 |
8 |
14946 |
买入 |
| 10:02:43 |
5.42 |
19 |
14965 |
买入 |
| 10:02:49 |
5.42 |
8 |
14973 |
买入 |
| 10:02:52 |
5.42 |
320 |
15293 |
买入 |
| 10:02:55 |
5.42 |
79 |
15372 |
买入 |
| 10:02:58 |
5.42 |
871 |
16243 |
买入 |
| 10:03:01 |
5.43 |
4 |
16247 |
买入 |
| 10:03:04 |
5.43 |
14 |
16261 |
买入 |
| 10:03:07 |
5.43 |
23 |
16284 |
买入 |
| 10:03:10 |
5.43 |
1 |
16285 |
买入 |
| 10:03:13 |
5.43 |
1 |
16286 |
买入 |
| 10:03:16 |
5.45 |
100 |
16386 |
买入 |
| 10:03:19 |
5.43 |
1 |
16387 |
买入 |
| 10:03:25 |
5.43 |
7 |
16394 |
买入 |
| 10:03:28 |
5.43 |
5 |
16399 |
卖出 |
| 10:03:43 |
5.43 |
1 |
16400 |
买入 |
| 10:03:46 |
5.44 |
17 |
16417 |
买入 |
| 10:04:01 |
5.43 |
4 |
16421 |
卖出 |
| 10:04:04 |
5.43 |
2 |
16423 |
卖出 |
| 10:04:07 |
5.43 |
3 |
16426 |
买入 |