鹏鼎控股[002938]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
32.7 |
2 |
2 |
集合竞价 |
| 09:16:30 |
32.7 |
2 |
2 |
集合竞价 |
| 09:17:33 |
32.7 |
2 |
2 |
集合竞价 |
| 09:19:48 |
32.7 |
3 |
3 |
集合竞价 |
| 09:21:12 |
32.7 |
4 |
4 |
集合竞价 |
| 09:21:21 |
32.7 |
5 |
5 |
集合竞价 |
| 09:21:39 |
32.69 |
5 |
5 |
集合竞价 |
| 09:22:24 |
32.68 |
5 |
5 |
集合竞价 |
| 09:22:42 |
32.64 |
5 |
5 |
集合竞价 |
| 09:23:00 |
32.64 |
5 |
5 |
集合竞价 |
| 09:23:09 |
32.64 |
5 |
5 |
集合竞价 |
| 09:23:27 |
32.5 |
15 |
15 |
集合竞价 |
| 09:23:36 |
32.5 |
23 |
23 |
集合竞价 |
| 09:23:54 |
32.5 |
29 |
29 |
集合竞价 |
| 09:24:03 |
32.5 |
29 |
29 |
集合竞价 |
| 09:24:21 |
32.5 |
34 |
34 |
集合竞价 |
| 09:24:30 |
32.43 |
53 |
53 |
集合竞价 |
| 09:24:39 |
32.3 |
72 |
72 |
集合竞价 |
| 09:24:48 |
32.3 |
76 |
76 |
集合竞价 |
| 09:24:57 |
32.5 |
78 |
78 |
集合竞价 |
| 09:25:00 |
32.5 |
108 |
186 |
卖出 |
| 09:30:00 |
32.47 |
119 |
305 |
卖出 |
| 09:30:03 |
32.34 |
123 |
428 |
卖出 |
| 09:30:06 |
32.35 |
50 |
478 |
卖出 |
| 09:30:09 |
32.45 |
30 |
508 |
买入 |
| 09:30:12 |
32.45 |
35 |
543 |
买入 |
| 09:30:15 |
32.44 |
17 |
560 |
卖出 |
| 09:30:18 |
32.45 |
86 |
646 |
买入 |
| 09:30:21 |
32.58 |
165 |
811 |
买入 |
| 09:30:24 |
32.58 |
62 |
873 |
卖出 |
| 09:30:27 |
32.48 |
18 |
891 |
卖出 |
| 09:30:33 |
32.57 |
12 |
903 |
买入 |
| 09:30:36 |
32.61 |
26 |
929 |
买入 |
| 09:30:39 |
32.58 |
1 |
930 |
卖出 |
| 09:30:42 |
32.61 |
1 |
931 |
买入 |
| 09:30:45 |
32.61 |
4 |
935 |
买入 |
| 09:30:48 |
32.63 |
6 |
941 |
买入 |
| 09:30:51 |
32.64 |
9 |
950 |
买入 |
| 09:30:54 |
32.69 |
28 |
978 |
买入 |
| 09:30:57 |
32.68 |
119 |
1097 |
卖出 |
| 09:31:00 |
32.7 |
29 |
1126 |
买入 |
| 09:31:03 |
32.7 |
61 |
1187 |
卖出 |
| 09:31:06 |
32.64 |
24 |
1211 |
卖出 |
| 09:31:09 |
32.69 |
8 |
1219 |
买入 |
| 09:31:12 |
32.69 |
11 |
1230 |
买入 |
| 09:31:15 |
32.68 |
7 |
1237 |
卖出 |
| 09:31:18 |
32.69 |
10 |
1247 |
买入 |
| 09:31:21 |
32.7 |
23 |
1270 |
买入 |
| 09:31:24 |
32.7 |
17 |
1287 |
买入 |
| 09:31:27 |
32.73 |
12 |
1299 |
买入 |
| 09:31:30 |
32.73 |
6 |
1305 |
买入 |
| 09:31:33 |
32.73 |
43 |
1348 |
买入 |
| 09:31:36 |
32.73 |
4 |
1352 |
买入 |
| 09:31:39 |
32.72 |
13 |
1365 |
卖出 |
| 09:31:42 |
32.71 |
4 |
1369 |
卖出 |
| 09:31:45 |
32.73 |
93 |
1462 |
买入 |
| 09:31:48 |
32.73 |
70 |
1532 |
买入 |
| 09:31:51 |
32.72 |
11 |
1543 |
卖出 |
| 09:31:54 |
32.74 |
6 |
1549 |
买入 |
| 09:32:00 |
32.72 |
7 |
1556 |
卖出 |
| 09:32:03 |
32.76 |
42 |
1598 |
买入 |
| 09:32:06 |
32.74 |
2 |
1600 |
卖出 |
| 09:32:09 |
32.74 |
3 |
1603 |
卖出 |
| 09:32:12 |
32.74 |
2 |
1605 |
卖出 |
| 09:32:15 |
32.73 |
4 |
1609 |
卖出 |
| 09:32:21 |
32.74 |
5 |
1614 |
买入 |
| 09:32:24 |
32.73 |
4 |
1618 |
卖出 |
| 09:32:30 |
32.72 |
2 |
1620 |
卖出 |
| 09:32:33 |
32.71 |
30 |
1650 |
卖出 |
| 09:32:36 |
32.71 |
3 |
1653 |
卖出 |
| 09:32:39 |
32.71 |
15 |
1668 |
卖出 |
| 09:32:42 |
32.71 |
22 |
1690 |
卖出 |
| 09:32:45 |
32.7 |
32 |
1722 |
卖出 |
| 09:32:48 |
32.7 |
87 |
1809 |
卖出 |
| 09:32:51 |
32.69 |
8 |
1817 |
卖出 |
| 09:32:54 |
32.69 |
5 |
1822 |
买入 |
| 09:32:57 |
32.7 |
5 |
1827 |
买入 |
| 09:33:00 |
32.67 |
4 |
1831 |
卖出 |
| 09:33:03 |
32.67 |
5 |
1836 |
买入 |
| 09:33:06 |
32.67 |
1 |
1837 |
买入 |
| 09:33:09 |
32.68 |
22 |
1859 |
买入 |
| 09:33:12 |
32.74 |
186 |
2045 |
买入 |
| 09:33:15 |
32.76 |
73 |
2118 |
买入 |
| 09:33:18 |
32.8 |
17 |
2135 |
买入 |
| 09:33:21 |
32.8 |
8 |
2143 |
买入 |
| 09:33:24 |
32.8 |
13 |
2156 |
买入 |
| 09:33:27 |
32.79 |
3 |
2159 |
卖出 |
| 09:33:33 |
32.76 |
14 |
2173 |
卖出 |
| 09:33:36 |
32.75 |
15 |
2188 |
卖出 |
| 09:33:42 |
32.73 |
108 |
2296 |
卖出 |
| 09:33:45 |
32.69 |
3 |
2299 |
卖出 |
| 09:33:48 |
32.72 |
4 |
2303 |
买入 |
| 09:33:51 |
32.72 |
1 |
2304 |
买入 |
| 09:33:54 |
32.67 |
32 |
2336 |
卖出 |
| 09:33:57 |
32.68 |
15 |
2351 |
买入 |
| 09:34:00 |
32.64 |
5 |
2356 |
卖出 |
| 09:34:03 |
32.63 |
3 |
2359 |
买入 |
| 09:34:06 |
32.61 |
10 |
2369 |
卖出 |
| 09:34:09 |
32.6 |
1 |
2370 |
卖出 |
| 09:34:12 |
32.6 |
11 |
2381 |
卖出 |
| 09:34:15 |
32.6 |
4 |
2385 |
买入 |
| 09:34:18 |
32.6 |
14 |
2399 |
买入 |
| 09:34:21 |
32.61 |
6 |
2405 |
买入 |
| 09:34:24 |
32.6 |
5 |
2410 |
卖出 |
| 09:34:27 |
32.61 |
6 |
2416 |
买入 |
| 09:34:30 |
32.6 |
54 |
2470 |
卖出 |
| 09:34:33 |
32.6 |
7 |
2477 |
买入 |
| 09:34:36 |
32.6 |
2 |
2479 |
买入 |
| 09:34:39 |
32.6 |
27 |
2506 |
买入 |
| 09:34:42 |
32.6 |
5 |
2511 |
买入 |
| 09:34:45 |
32.6 |
5 |
2516 |
买入 |
| 09:34:48 |
32.6 |
7 |
2523 |
卖出 |
| 09:34:57 |
32.6 |
3 |
2526 |
卖出 |
| 09:35:00 |
32.6 |
11 |
2537 |
卖出 |
| 09:35:03 |
32.6 |
4 |
2541 |
卖出 |
| 09:35:06 |
32.6 |
1 |
2542 |
买入 |
| 09:35:09 |
32.61 |
2 |
2544 |
买入 |
| 09:35:12 |
32.64 |
8 |
2552 |
买入 |
| 09:35:15 |
32.69 |
7 |
2559 |
买入 |
| 09:35:24 |
32.74 |
2 |
2561 |
买入 |
| 09:35:27 |
32.73 |
1 |
2562 |
买入 |
| 09:35:30 |
32.73 |
9 |
2571 |
买入 |
| 09:35:36 |
32.75 |
16 |
2587 |
买入 |
| 09:35:42 |
32.77 |
8 |
2595 |
买入 |
| 09:35:45 |
32.75 |
17 |
2612 |
卖出 |
| 09:35:48 |
32.78 |
18 |
2630 |
买入 |
| 09:35:51 |
32.77 |
16 |
2646 |
卖出 |
| 09:35:57 |
32.8 |
117 |
2763 |
买入 |
| 09:36:00 |
32.82 |
9 |
2772 |
买入 |
| 09:36:06 |
32.78 |
4 |
2776 |
卖出 |
| 09:36:09 |
32.83 |
9 |
2785 |
买入 |
| 09:36:12 |
32.82 |
3 |
2788 |
卖出 |
| 09:36:15 |
32.78 |
7 |
2795 |
卖出 |
| 09:36:18 |
32.8 |
98 |
2893 |
买入 |
| 09:36:21 |
32.8 |
12 |
2905 |
买入 |
| 09:36:24 |
32.76 |
12 |
2917 |
卖出 |
| 09:36:27 |
32.79 |
4 |
2921 |
买入 |
| 09:36:30 |
32.8 |
15 |
2936 |
买入 |
| 09:36:33 |
32.74 |
7 |
2943 |
卖出 |
| 09:36:36 |
32.79 |
42 |
2985 |
买入 |
| 09:36:39 |
32.75 |
13 |
2998 |
卖出 |
| 09:36:42 |
32.75 |
59 |
3057 |
卖出 |
| 09:36:45 |
32.79 |
43 |
3100 |
买入 |
| 09:36:48 |
32.8 |
67 |
3167 |
买入 |
| 09:36:51 |
32.8 |
10 |
3177 |
买入 |
| 09:36:54 |
32.79 |
45 |
3222 |
卖出 |
| 09:36:57 |
32.79 |
16 |
3238 |
买入 |
| 09:37:00 |
32.79 |
11 |
3249 |
买入 |
| 09:37:03 |
32.79 |
27 |
3276 |
买入 |
| 09:37:06 |
32.8 |
13 |
3289 |
买入 |
| 09:37:09 |
32.86 |
117 |
3406 |
买入 |
| 09:37:12 |
32.87 |
52 |
3458 |
买入 |
| 09:37:15 |
32.9 |
12 |
3470 |
买入 |
| 09:37:18 |
32.86 |
2 |
3472 |
卖出 |
| 09:37:21 |
32.86 |
8 |
3480 |
买入 |
| 09:37:24 |
32.87 |
10 |
3490 |
买入 |
| 09:37:27 |
32.9 |
16 |
3506 |
买入 |
| 09:37:30 |
32.87 |
4 |
3510 |
卖出 |
| 09:37:33 |
32.9 |
1 |
3511 |
买入 |
| 09:37:36 |
32.9 |
1 |
3512 |
买入 |
| 09:37:39 |
32.9 |
24 |
3536 |
买入 |
| 09:37:42 |
32.9 |
14 |
3550 |
买入 |
| 09:37:45 |
32.88 |
11 |
3561 |
卖出 |
| 09:37:48 |
32.9 |
9 |
3570 |
买入 |
| 09:37:51 |
32.94 |
28 |
3598 |
买入 |
| 09:37:54 |
32.94 |
6 |
3604 |
买入 |
| 09:37:57 |
32.9 |
6 |
3610 |
卖出 |
| 09:38:00 |
32.94 |
20 |
3630 |
买入 |
| 09:38:03 |
32.92 |
57 |
3687 |
卖出 |
| 09:38:06 |
32.92 |
6 |
3693 |
买入 |
| 09:38:09 |
32.9 |
11 |
3704 |
买入 |
| 09:38:12 |
32.89 |
6 |
3710 |
卖出 |
| 09:38:15 |
32.91 |
14 |
3724 |
买入 |
| 09:38:18 |
32.9 |
5 |
3729 |
买入 |
| 09:38:21 |
32.9 |
2 |
3731 |
买入 |
| 09:38:27 |
32.9 |
19 |
3750 |
买入 |
| 09:38:30 |
32.9 |
25 |
3775 |
买入 |
| 09:38:33 |
32.9 |
11 |
3786 |
买入 |
| 09:38:39 |
32.89 |
5 |
3791 |
卖出 |
| 09:38:42 |
32.9 |
10 |
3801 |
买入 |
| 09:38:45 |
32.9 |
5 |
3806 |
买入 |
| 09:38:48 |
32.89 |
15 |
3821 |
卖出 |
| 09:38:51 |
32.88 |
5 |
3826 |
卖出 |
| 09:38:54 |
32.88 |
10 |
3836 |
卖出 |
| 09:38:57 |
32.88 |
11 |
3847 |
卖出 |
| 09:39:00 |
32.88 |
14 |
3861 |
卖出 |
| 09:39:03 |
32.87 |
39 |
3900 |
卖出 |
| 09:39:06 |
32.86 |
1 |
3901 |
卖出 |
| 09:39:12 |
32.86 |
41 |
3942 |
卖出 |
| 09:39:15 |
32.85 |
2 |
3944 |
卖出 |
| 09:39:18 |
32.84 |
12 |
3956 |
卖出 |
| 09:39:27 |
32.83 |
6 |
3962 |
买入 |
| 09:39:30 |
32.84 |
18 |
3980 |
买入 |
| 09:39:33 |
32.84 |
10 |
3990 |
买入 |
| 09:39:39 |
32.83 |
5 |
3995 |
买入 |
| 09:39:42 |
32.83 |
1 |
3996 |
卖出 |
| 09:39:57 |
32.82 |
13 |
4009 |
卖出 |
| 09:40:00 |
32.82 |
5 |
4014 |
卖出 |
| 09:40:03 |
32.85 |
14 |
4028 |
买入 |
| 09:40:06 |
32.85 |
3 |
4031 |
买入 |
| 09:40:09 |
32.85 |
4 |
4035 |
买入 |
| 09:40:12 |
32.85 |
5 |
4040 |
买入 |
| 09:40:15 |
32.85 |
7 |
4047 |
买入 |
| 09:40:18 |
32.85 |
3 |
4050 |
买入 |
| 09:40:21 |
32.83 |
30 |
4080 |
卖出 |
| 09:40:24 |
32.86 |
1 |
4081 |
买入 |
| 09:40:27 |
32.85 |
2 |
4083 |
买入 |
| 09:40:30 |
32.85 |
21 |
4104 |
买入 |
| 09:40:33 |
32.83 |
2 |
4106 |
卖出 |
| 09:40:36 |
32.86 |
26 |
4132 |
买入 |
| 09:40:39 |
32.86 |
85 |
4217 |
买入 |
| 09:40:42 |
32.87 |
2 |
4219 |
卖出 |
| 09:40:45 |
32.86 |
4 |
4223 |
卖出 |
| 09:40:51 |
32.89 |
17 |
4240 |
买入 |
| 09:40:54 |
32.92 |
39 |
4279 |
买入 |
| 09:40:57 |
32.92 |
26 |
4305 |
买入 |
| 09:41:00 |
32.92 |
23 |
4328 |
买入 |
| 09:41:03 |
32.94 |
24 |
4352 |
买入 |
| 09:41:06 |
32.92 |
17 |
4369 |
卖出 |
| 09:41:09 |
32.97 |
36 |
4405 |
买入 |
| 09:41:12 |
32.97 |
3 |
4408 |
买入 |
| 09:41:15 |
32.96 |
5 |
4413 |
卖出 |
| 09:41:18 |
32.98 |
4 |
4417 |
买入 |
| 09:41:21 |
32.98 |
42 |
4459 |
买入 |
| 09:41:24 |
32.96 |
1 |
4460 |
卖出 |
| 09:41:27 |
32.98 |
8 |
4468 |
买入 |
| 09:41:30 |
32.98 |
12 |
4480 |
买入 |
| 09:41:33 |
32.96 |
3 |
4483 |
卖出 |
| 09:41:36 |
32.99 |
26 |
4509 |
买入 |
| 09:41:39 |
32.98 |
5 |
4514 |
卖出 |
| 09:41:42 |
32.95 |
17 |
4531 |
卖出 |
| 09:41:45 |
32.97 |
12 |
4543 |
卖出 |
| 09:41:48 |
32.93 |
10 |
4553 |
卖出 |
| 09:41:57 |
32.95 |
12 |
4565 |
买入 |
| 09:42:00 |
32.95 |
4 |
4569 |
买入 |
| 09:42:03 |
32.95 |
2 |
4571 |
买入 |
| 09:42:06 |
32.95 |
9 |
4580 |
买入 |
| 09:42:09 |
32.93 |
15 |
4595 |
卖出 |
| 09:42:12 |
32.93 |
1 |
4596 |
买入 |
| 09:42:15 |
32.92 |
3 |
4599 |
卖出 |
| 09:42:18 |
32.93 |
16 |
4615 |
买入 |
| 09:42:21 |
32.95 |
11 |
4626 |
买入 |
| 09:42:24 |
32.96 |
10 |
4636 |
买入 |
| 09:42:27 |
32.95 |
43 |
4679 |
买入 |
| 09:42:30 |
32.93 |
5 |
4684 |
卖出 |
| 09:42:36 |
32.95 |
1 |
4685 |
卖出 |
| 09:42:39 |
32.97 |
20 |
4705 |
买入 |
| 09:42:45 |
32.95 |
2 |
4707 |
买入 |
| 09:42:48 |
32.97 |
6 |
4713 |
买入 |
| 09:42:51 |
32.97 |
8 |
4721 |
买入 |
| 09:42:54 |
32.98 |
30 |
4751 |
买入 |
| 09:42:57 |
32.98 |
8 |
4759 |
买入 |
| 09:43:00 |
32.98 |
11 |
4770 |
买入 |
| 09:43:03 |
32.98 |
7 |
4777 |
买入 |
| 09:43:06 |
32.97 |
5 |
4782 |
卖出 |
| 09:43:09 |
32.95 |
12 |
4794 |
卖出 |
| 09:43:15 |
32.97 |
23 |
4817 |
买入 |
| 09:43:18 |
32.96 |
2 |
4819 |
卖出 |
| 09:43:21 |
32.96 |
2 |
4821 |
买入 |
| 09:43:24 |
32.95 |
17 |
4838 |
卖出 |
| 09:43:27 |
32.97 |
13 |
4851 |
买入 |
| 09:43:30 |
32.96 |
4 |
4855 |
卖出 |
| 09:43:33 |
32.95 |
10 |
4865 |
卖出 |
| 09:43:36 |
32.95 |
18 |
4883 |
卖出 |
| 09:43:39 |
32.91 |
45 |
4928 |
卖出 |
| 09:43:42 |
32.9 |
58 |
4986 |
卖出 |
| 09:43:45 |
32.88 |
5 |
4991 |
买入 |
| 09:43:48 |
32.95 |
24 |
5015 |
买入 |
| 09:43:51 |
32.94 |
1 |
5016 |
买入 |
| 09:43:54 |
32.96 |
16 |
5032 |
买入 |
| 09:43:57 |
32.88 |
3 |
5035 |
卖出 |
| 09:44:00 |
32.87 |
3 |
5038 |
卖出 |
| 09:44:03 |
32.87 |
5 |
5043 |
卖出 |
| 09:44:06 |
32.9 |
1 |
5044 |
买入 |
| 09:44:09 |
32.85 |
3 |
5047 |
卖出 |
| 09:44:12 |
32.9 |
3 |
5050 |
买入 |
| 09:44:18 |
32.9 |
3 |
5053 |
买入 |
| 09:44:21 |
32.9 |
4 |
5057 |
卖出 |
| 09:44:24 |
32.84 |
8 |
5065 |
卖出 |
| 09:44:27 |
32.84 |
2 |
5067 |
卖出 |
| 09:44:30 |
32.9 |
27 |
5094 |
买入 |
| 09:44:33 |
32.93 |
27 |
5121 |
买入 |
| 09:44:36 |
32.85 |
54 |
5175 |
卖出 |
| 09:44:42 |
32.85 |
6 |
5181 |
卖出 |
| 09:44:48 |
32.85 |
14 |
5195 |
卖出 |
| 09:44:51 |
32.85 |
7 |
5202 |
买入 |
| 09:44:57 |
32.85 |
5 |
5207 |
卖出 |
| 09:45:03 |
32.9 |
12 |
5219 |
买入 |
| 09:45:06 |
32.89 |
1 |
5220 |
卖出 |
| 09:45:09 |
32.86 |
4 |
5224 |
卖出 |
| 09:45:12 |
32.84 |
13 |
5237 |
卖出 |
| 09:45:15 |
32.84 |
14 |
5251 |
卖出 |
| 09:45:18 |
32.85 |
19 |
5270 |
买入 |
| 09:45:21 |
32.85 |
6 |
5276 |
买入 |
| 09:45:24 |
32.86 |
8 |
5284 |
买入 |
| 09:45:27 |
32.83 |
14 |
5298 |
卖出 |
| 09:45:33 |
32.83 |
5 |
5303 |
卖出 |
| 09:45:36 |
32.83 |
54 |
5357 |
卖出 |
| 09:45:39 |
32.84 |
13 |
5370 |
买入 |
| 09:45:42 |
32.83 |
10 |
5380 |
卖出 |