东富龙[300171]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
46.09 |
2 |
2 |
集合竞价 |
| 09:15:12 |
46.5 |
13 |
13 |
集合竞价 |
| 09:15:21 |
46.5 |
13 |
13 |
集合竞价 |
| 09:18:57 |
46.5 |
13 |
13 |
集合竞价 |
| 09:19:24 |
46.5 |
13 |
13 |
集合竞价 |
| 09:20:12 |
46.5 |
18 |
18 |
集合竞价 |
| 09:20:21 |
46.5 |
19 |
19 |
集合竞价 |
| 09:20:48 |
46.5 |
20 |
20 |
集合竞价 |
| 09:21:06 |
46.5 |
20 |
20 |
集合竞价 |
| 09:21:24 |
46.5 |
20 |
20 |
集合竞价 |
| 09:21:51 |
46.5 |
27 |
27 |
集合竞价 |
| 09:22:00 |
46.5 |
37 |
37 |
集合竞价 |
| 09:22:09 |
46.5 |
42 |
42 |
集合竞价 |
| 09:22:18 |
46.5 |
43 |
43 |
集合竞价 |
| 09:22:27 |
46.5 |
44 |
44 |
集合竞价 |
| 09:22:54 |
46.5 |
46 |
46 |
集合竞价 |
| 09:23:03 |
46.5 |
46 |
46 |
集合竞价 |
| 09:23:12 |
46.5 |
46 |
46 |
集合竞价 |
| 09:23:21 |
46.49 |
46 |
46 |
集合竞价 |
| 09:23:30 |
46.49 |
49 |
49 |
集合竞价 |
| 09:23:39 |
46.49 |
50 |
50 |
集合竞价 |
| 09:23:48 |
46.47 |
50 |
50 |
集合竞价 |
| 09:24:06 |
46.47 |
50 |
50 |
集合竞价 |
| 09:24:15 |
46.5 |
160 |
160 |
集合竞价 |
| 09:24:24 |
46.5 |
160 |
160 |
集合竞价 |
| 09:24:33 |
46.5 |
181 |
181 |
集合竞价 |
| 09:24:42 |
46.5 |
182 |
182 |
集合竞价 |
| 09:24:51 |
46.5 |
211 |
211 |
集合竞价 |
| 09:25:00 |
46.44 |
226 |
226 |
集合竞价 |
| 09:25:03 |
46.36 |
227 |
453 |
买入 |
| 09:30:03 |
46.3 |
38 |
491 |
卖出 |
| 09:30:06 |
46 |
105 |
596 |
卖出 |
| 09:30:09 |
46 |
95 |
691 |
卖出 |
| 09:30:12 |
45.88 |
85 |
776 |
卖出 |
| 09:30:15 |
45.8 |
29 |
805 |
卖出 |
| 09:30:18 |
45.8 |
34 |
839 |
买入 |
| 09:30:21 |
45.8 |
62 |
901 |
买入 |
| 09:30:24 |
45.73 |
50 |
951 |
卖出 |
| 09:30:27 |
45.88 |
16 |
967 |
买入 |
| 09:30:30 |
45.99 |
14 |
981 |
买入 |
| 09:30:33 |
46 |
16 |
997 |
买入 |
| 09:30:36 |
45.97 |
20 |
1017 |
卖出 |
| 09:30:39 |
46 |
21 |
1038 |
买入 |
| 09:30:42 |
45.97 |
5 |
1043 |
卖出 |
| 09:30:45 |
45.97 |
3 |
1046 |
卖出 |
| 09:30:48 |
46 |
16 |
1062 |
买入 |
| 09:30:51 |
45.95 |
5 |
1067 |
卖出 |
| 09:30:54 |
45.94 |
58 |
1125 |
买入 |
| 09:30:57 |
45.99 |
19 |
1144 |
买入 |
| 09:31:00 |
46 |
7 |
1151 |
买入 |
| 09:31:03 |
45.88 |
9 |
1160 |
卖出 |
| 09:31:06 |
45.93 |
3 |
1163 |
买入 |
| 09:31:09 |
45.88 |
1 |
1164 |
卖出 |
| 09:31:12 |
45.88 |
8 |
1172 |
卖出 |
| 09:31:15 |
45.88 |
40 |
1212 |
卖出 |
| 09:31:18 |
45.95 |
13 |
1225 |
买入 |
| 09:31:21 |
46 |
122 |
1347 |
买入 |
| 09:31:24 |
46.02 |
38 |
1385 |
买入 |
| 09:31:27 |
46.14 |
2 |
1387 |
买入 |
| 09:31:30 |
46.09 |
2 |
1389 |
卖出 |
| 09:31:33 |
46.01 |
3 |
1392 |
卖出 |
| 09:31:36 |
46.09 |
1 |
1393 |
买入 |
| 09:31:39 |
46.15 |
8 |
1401 |
买入 |
| 09:31:42 |
46.15 |
1 |
1402 |
卖出 |
| 09:31:45 |
46.15 |
9 |
1411 |
卖出 |
| 09:31:48 |
46.15 |
19 |
1430 |
买入 |
| 09:31:51 |
46.21 |
70 |
1500 |
买入 |
| 09:31:54 |
46.18 |
17 |
1517 |
卖出 |
| 09:31:57 |
46.29 |
22 |
1539 |
买入 |
| 09:32:00 |
46.3 |
19 |
1558 |
买入 |
| 09:32:03 |
46.29 |
33 |
1591 |
卖出 |
| 09:32:06 |
46.27 |
3 |
1594 |
卖出 |
| 09:32:09 |
46.21 |
17 |
1611 |
卖出 |
| 09:32:12 |
46.22 |
18 |
1629 |
买入 |
| 09:32:15 |
46.22 |
23 |
1652 |
买入 |
| 09:32:18 |
46.17 |
55 |
1707 |
卖出 |
| 09:32:21 |
46.15 |
6 |
1713 |
卖出 |
| 09:32:24 |
46.11 |
51 |
1764 |
卖出 |
| 09:32:27 |
46.11 |
57 |
1821 |
卖出 |
| 09:32:30 |
46.15 |
9 |
1830 |
买入 |
| 09:32:33 |
46.15 |
22 |
1852 |
买入 |
| 09:32:36 |
46.19 |
3 |
1855 |
买入 |
| 09:32:39 |
46.15 |
11 |
1866 |
卖出 |
| 09:32:42 |
46.15 |
8 |
1874 |
卖出 |
| 09:32:45 |
46.14 |
13 |
1887 |
买入 |
| 09:32:48 |
46.15 |
15 |
1902 |
买入 |
| 09:32:51 |
46.13 |
2 |
1904 |
卖出 |
| 09:32:54 |
46.05 |
8 |
1912 |
卖出 |
| 09:32:57 |
46.05 |
4 |
1916 |
卖出 |
| 09:33:00 |
46.04 |
18 |
1934 |
卖出 |
| 09:33:03 |
46.02 |
30 |
1964 |
买入 |
| 09:33:06 |
46.06 |
109 |
2073 |
买入 |
| 09:33:09 |
46.08 |
25 |
2098 |
买入 |
| 09:33:12 |
46.14 |
23 |
2121 |
买入 |
| 09:33:15 |
46.15 |
33 |
2154 |
买入 |
| 09:33:18 |
46.13 |
35 |
2189 |
卖出 |
| 09:33:21 |
46.15 |
79 |
2268 |
买入 |
| 09:33:24 |
46.18 |
25 |
2293 |
买入 |
| 09:33:27 |
46.27 |
17 |
2310 |
买入 |
| 09:33:30 |
46.27 |
5 |
2315 |
买入 |
| 09:33:33 |
46.23 |
13 |
2328 |
卖出 |
| 09:33:36 |
46.18 |
13 |
2341 |
卖出 |
| 09:33:39 |
46.19 |
5 |
2346 |
买入 |
| 09:33:42 |
46.18 |
2 |
2348 |
卖出 |
| 09:33:45 |
46.18 |
26 |
2374 |
卖出 |
| 09:33:48 |
46.13 |
112 |
2486 |
卖出 |
| 09:33:51 |
46.05 |
19 |
2505 |
卖出 |
| 09:33:54 |
46 |
10 |
2515 |
卖出 |
| 09:33:57 |
46.05 |
19 |
2534 |
买入 |
| 09:34:00 |
46.05 |
2 |
2536 |
买入 |
| 09:34:03 |
46.12 |
2 |
2538 |
买入 |
| 09:34:06 |
46.12 |
10 |
2548 |
买入 |
| 09:34:09 |
46.17 |
14 |
2562 |
买入 |
| 09:34:12 |
46.18 |
2 |
2564 |
买入 |
| 09:34:15 |
46.1 |
14 |
2578 |
卖出 |
| 09:34:18 |
46.03 |
2 |
2580 |
卖出 |
| 09:34:21 |
46.03 |
3 |
2583 |
卖出 |
| 09:34:24 |
46.01 |
5 |
2588 |
卖出 |
| 09:34:27 |
46.14 |
6 |
2594 |
买入 |
| 09:34:30 |
46.11 |
9 |
2603 |
卖出 |
| 09:34:33 |
46.14 |
23 |
2626 |
买入 |
| 09:34:36 |
46.19 |
23 |
2649 |
买入 |
| 09:34:39 |
46.15 |
16 |
2665 |
卖出 |
| 09:34:42 |
46.15 |
34 |
2699 |
卖出 |
| 09:34:45 |
46.2 |
31 |
2730 |
买入 |
| 09:34:48 |
46.18 |
8 |
2738 |
买入 |
| 09:34:51 |
46.18 |
1 |
2739 |
买入 |
| 09:34:54 |
46.19 |
2 |
2741 |
买入 |
| 09:34:57 |
46.19 |
11 |
2752 |
买入 |
| 09:35:00 |
46.2 |
15 |
2767 |
买入 |
| 09:35:03 |
46.19 |
12 |
2779 |
卖出 |
| 09:35:06 |
46.14 |
29 |
2808 |
卖出 |
| 09:35:09 |
46.03 |
17 |
2825 |
卖出 |
| 09:35:12 |
46.03 |
13 |
2838 |
卖出 |
| 09:35:15 |
46.03 |
37 |
2875 |
买入 |
| 09:35:18 |
46.11 |
19 |
2894 |
买入 |
| 09:35:21 |
46.08 |
10 |
2904 |
卖出 |
| 09:35:24 |
46.03 |
6 |
2910 |
卖出 |
| 09:35:27 |
46.03 |
10 |
2920 |
卖出 |
| 09:35:30 |
46.11 |
14 |
2934 |
买入 |
| 09:35:33 |
46.03 |
7 |
2941 |
卖出 |
| 09:35:36 |
46.1 |
7 |
2948 |
买入 |
| 09:35:39 |
46.05 |
2 |
2950 |
卖出 |
| 09:35:42 |
46 |
45 |
2995 |
卖出 |
| 09:35:45 |
46.01 |
11 |
3006 |
买入 |
| 09:35:48 |
46.01 |
23 |
3029 |
买入 |
| 09:35:51 |
46 |
26 |
3055 |
卖出 |
| 09:35:54 |
46 |
70 |
3125 |
卖出 |
| 09:35:57 |
46.02 |
10 |
3135 |
买入 |
| 09:36:00 |
46.01 |
6 |
3141 |
卖出 |
| 09:36:03 |
46.09 |
2 |
3143 |
买入 |
| 09:36:06 |
46 |
20 |
3163 |
卖出 |
| 09:36:09 |
46.01 |
15 |
3178 |
买入 |
| 09:36:12 |
46.08 |
23 |
3201 |
买入 |
| 09:36:15 |
46.12 |
43 |
3244 |
买入 |
| 09:36:18 |
46.17 |
15 |
3259 |
买入 |
| 09:36:21 |
46.2 |
49 |
3308 |
买入 |
| 09:36:24 |
46.22 |
22 |
3330 |
买入 |
| 09:36:27 |
46.22 |
6 |
3336 |
买入 |
| 09:36:30 |
46.25 |
16 |
3352 |
买入 |
| 09:36:33 |
46.29 |
11 |
3363 |
买入 |
| 09:36:36 |
46.28 |
12 |
3375 |
卖出 |
| 09:36:39 |
46.25 |
89 |
3464 |
卖出 |
| 09:36:42 |
46.25 |
5 |
3469 |
买入 |
| 09:36:45 |
46.25 |
58 |
3527 |
买入 |
| 09:36:48 |
46.24 |
4 |
3531 |
卖出 |
| 09:36:51 |
46.23 |
4 |
3535 |
卖出 |
| 09:36:54 |
46.25 |
2 |
3537 |
买入 |
| 09:36:57 |
46.22 |
76 |
3613 |
卖出 |
| 09:37:00 |
46.22 |
11 |
3624 |
买入 |
| 09:37:03 |
46.24 |
2 |
3626 |
买入 |
| 09:37:06 |
46.24 |
7 |
3633 |
买入 |
| 09:37:09 |
46.21 |
13 |
3646 |
卖出 |
| 09:37:12 |
46.13 |
4 |
3650 |
卖出 |
| 09:37:15 |
46.23 |
14 |
3664 |
买入 |
| 09:37:18 |
46.23 |
3 |
3667 |
买入 |
| 09:37:21 |
46.23 |
6 |
3673 |
买入 |
| 09:37:24 |
46.28 |
18 |
3691 |
买入 |
| 09:37:27 |
46.3 |
8 |
3699 |
买入 |
| 09:37:30 |
46.3 |
12 |
3711 |
买入 |
| 09:37:33 |
46.31 |
10 |
3721 |
买入 |
| 09:37:36 |
46.35 |
15 |
3736 |
买入 |
| 09:37:39 |
46.31 |
1 |
3737 |
卖出 |
| 09:37:42 |
46.31 |
13 |
3750 |
卖出 |
| 09:37:45 |
46.31 |
5 |
3755 |
卖出 |
| 09:37:48 |
46.3 |
30 |
3785 |
卖出 |
| 09:37:51 |
46.33 |
13 |
3798 |
买入 |
| 09:37:54 |
46.35 |
1 |
3799 |
买入 |
| 09:38:00 |
46.34 |
15 |
3814 |
卖出 |
| 09:38:03 |
46.35 |
11 |
3825 |
买入 |
| 09:38:06 |
46.35 |
9 |
3834 |
买入 |
| 09:38:09 |
46.35 |
6 |
3840 |
买入 |
| 09:38:12 |
46.35 |
24 |
3864 |
买入 |
| 09:38:15 |
46.36 |
13 |
3877 |
买入 |
| 09:38:18 |
46.35 |
9 |
3886 |
卖出 |
| 09:38:21 |
46.35 |
13 |
3899 |
买入 |
| 09:38:24 |
46.33 |
5 |
3904 |
买入 |
| 09:38:27 |
46.32 |
21 |
3925 |
卖出 |
| 09:38:30 |
46.32 |
7 |
3932 |
卖出 |
| 09:38:33 |
46.35 |
23 |
3955 |
买入 |
| 09:38:36 |
46.31 |
4 |
3959 |
卖出 |
| 09:38:42 |
46.3 |
6 |
3965 |
卖出 |
| 09:38:45 |
46.29 |
9 |
3974 |
卖出 |
| 09:38:48 |
46.28 |
5 |
3979 |
卖出 |
| 09:38:51 |
46.2 |
1 |
3980 |
卖出 |
| 09:38:54 |
46.2 |
1 |
3981 |
卖出 |
| 09:38:57 |
46.28 |
2 |
3983 |
买入 |
| 09:39:03 |
46.19 |
16 |
3999 |
卖出 |
| 09:39:09 |
46.34 |
25 |
4024 |
买入 |
| 09:39:12 |
46.22 |
9 |
4033 |
卖出 |
| 09:39:15 |
46.22 |
8 |
4041 |
买入 |
| 09:39:18 |
46.25 |
189 |
4230 |
卖出 |
| 09:39:21 |
46.33 |
7 |
4237 |
买入 |
| 09:39:24 |
46.33 |
11 |
4248 |
买入 |
| 09:39:27 |
46.33 |
15 |
4263 |
买入 |
| 09:39:30 |
46.35 |
10 |
4273 |
买入 |
| 09:39:33 |
46.35 |
2 |
4275 |
买入 |
| 09:39:36 |
46.35 |
12 |
4287 |
买入 |
| 09:39:39 |
46.34 |
17 |
4304 |
卖出 |
| 09:39:42 |
46.36 |
44 |
4348 |
买入 |
| 09:39:45 |
46.36 |
6 |
4354 |
买入 |
| 09:39:48 |
46.35 |
7 |
4361 |
卖出 |
| 09:39:51 |
46.38 |
46 |
4407 |
买入 |
| 09:39:54 |
46.33 |
13 |
4420 |
卖出 |
| 09:39:57 |
46.28 |
30 |
4450 |
卖出 |
| 09:40:00 |
46.27 |
20 |
4470 |
卖出 |
| 09:40:03 |
46.2 |
35 |
4505 |
卖出 |
| 09:40:06 |
46.2 |
5 |
4510 |
买入 |
| 09:40:09 |
46.18 |
10 |
4520 |
卖出 |
| 09:40:12 |
46.22 |
6 |
4526 |
买入 |
| 09:40:15 |
46.26 |
2 |
4528 |
买入 |
| 09:40:18 |
46.22 |
5 |
4533 |
卖出 |
| 09:40:21 |
46.26 |
2 |
4535 |
买入 |
| 09:40:27 |
46.2 |
1 |
4536 |
卖出 |
| 09:40:30 |
46.2 |
7 |
4543 |
卖出 |
| 09:40:33 |
46.19 |
5 |
4548 |
卖出 |
| 09:40:36 |
46.18 |
17 |
4565 |
卖出 |
| 09:40:39 |
46.19 |
4 |
4569 |
买入 |
| 09:40:42 |
46.13 |
1 |
4570 |
卖出 |
| 09:40:45 |
46.18 |
1 |
4571 |
买入 |
| 09:40:51 |
46.13 |
10 |
4581 |
卖出 |
| 09:40:54 |
46.19 |
4 |
4585 |
买入 |
| 09:40:57 |
46.13 |
14 |
4599 |
卖出 |
| 09:41:00 |
46.2 |
7 |
4606 |
买入 |
| 09:41:03 |
46.18 |
1 |
4607 |
卖出 |
| 09:41:06 |
46.13 |
1 |
4608 |
卖出 |
| 09:41:09 |
46.15 |
3 |
4611 |
买入 |
| 09:41:12 |
46.15 |
2 |
4613 |
卖出 |
| 09:41:15 |
46.19 |
16 |
4629 |
买入 |
| 09:41:18 |
46.21 |
1 |
4630 |
买入 |
| 09:41:21 |
46.26 |
1 |
4631 |
买入 |
| 09:41:24 |
46.26 |
2 |
4633 |
卖出 |
| 09:41:27 |
46.27 |
4 |
4637 |
买入 |
| 09:41:30 |
46.3 |
1 |
4638 |
买入 |
| 09:41:33 |
46.3 |
3 |
4641 |
买入 |
| 09:41:36 |
46.4 |
117 |
4758 |
买入 |
| 09:41:39 |
46.4 |
1 |
4759 |
卖出 |
| 09:41:42 |
46.4 |
47 |
4806 |
卖出 |
| 09:41:45 |
46.44 |
2 |
4808 |
买入 |
| 09:41:48 |
46.44 |
5 |
4813 |
卖出 |
| 09:41:51 |
46.4 |
13 |
4826 |
卖出 |
| 09:41:54 |
46.32 |
3 |
4829 |
卖出 |
| 09:41:57 |
46.39 |
5 |
4834 |
买入 |
| 09:42:00 |
46.39 |
1 |
4835 |
买入 |
| 09:42:03 |
46.39 |
5 |
4840 |
买入 |
| 09:42:06 |
46.39 |
2 |
4842 |
卖出 |
| 09:42:09 |
46.39 |
7 |
4849 |
买入 |
| 09:42:12 |
46.39 |
15 |
4864 |
买入 |
| 09:42:15 |
46.36 |
1 |
4865 |
卖出 |
| 09:42:18 |
46.32 |
27 |
4892 |
卖出 |
| 09:42:21 |
46.33 |
11 |
4903 |
买入 |
| 09:42:24 |
46.3 |
3 |
4906 |
卖出 |
| 09:42:27 |
46.29 |
5 |
4911 |
卖出 |
| 09:42:30 |
46.28 |
9 |
4920 |
卖出 |
| 09:42:33 |
46.28 |
3 |
4923 |
卖出 |
| 09:42:39 |
46.28 |
2 |
4925 |
买入 |
| 09:42:45 |
46.22 |
3 |
4928 |
卖出 |
| 09:42:51 |
46.3 |
11 |
4939 |
买入 |
| 09:42:54 |
46.28 |
13 |
4952 |
卖出 |
| 09:42:57 |
46.34 |
11 |
4963 |
买入 |
| 09:43:00 |
46.34 |
1 |
4964 |
买入 |
| 09:43:03 |
46.34 |
3 |
4967 |
买入 |
| 09:43:06 |
46.32 |
8 |
4975 |
买入 |
| 09:43:09 |
46.3 |
13 |
4988 |
卖出 |
| 09:43:12 |
46.29 |
20 |
5008 |
卖出 |
| 09:43:15 |
46.28 |
1 |
5009 |
卖出 |
| 09:43:18 |
46.27 |
6 |
5015 |
卖出 |
| 09:43:21 |
46.23 |
11 |
5026 |
卖出 |
| 09:43:24 |
46.19 |
19 |
5045 |
卖出 |
| 09:43:27 |
46.23 |
2 |
5047 |
买入 |
| 09:43:36 |
46.21 |
4 |
5051 |
卖出 |
| 09:43:39 |
46.2 |
1 |
5052 |
卖出 |
| 09:43:42 |
46.15 |
36 |
5088 |
卖出 |
| 09:43:45 |
46.18 |
3 |
5091 |
买入 |
| 09:43:54 |
46.1 |
6 |
5097 |
卖出 |
| 09:43:57 |
46.11 |
2 |
5099 |
买入 |
| 09:44:00 |
46.1 |
2 |
5101 |
卖出 |
| 09:44:03 |
46.1 |
5 |
5106 |
卖出 |
| 09:44:06 |
46.14 |
1 |
5107 |
买入 |
| 09:44:09 |
46.15 |
6 |
5113 |
买入 |