东莞控股[000828]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:30 |
10.3 |
3 |
3 |
集合竞价 |
| 09:16:48 |
10.44 |
0 |
0 |
集合竞价 |
| 09:17:51 |
10.09 |
100 |
100 |
集合竞价 |
| 09:18:00 |
9.4 |
686 |
686 |
集合竞价 |
| 09:18:09 |
9.4 |
718 |
718 |
集合竞价 |
| 09:18:18 |
9.4 |
741 |
741 |
集合竞价 |
| 09:18:27 |
9.4 |
760 |
760 |
集合竞价 |
| 09:18:36 |
9.4 |
871 |
871 |
集合竞价 |
| 09:18:45 |
9.4 |
953 |
953 |
集合竞价 |
| 09:18:54 |
9.4 |
953 |
953 |
集合竞价 |
| 09:19:03 |
9.4 |
953 |
953 |
集合竞价 |
| 09:19:12 |
9.45 |
953 |
953 |
集合竞价 |
| 09:19:21 |
9.53 |
953 |
953 |
集合竞价 |
| 09:19:30 |
10.1 |
100 |
100 |
集合竞价 |
| 09:19:48 |
10.1 |
100 |
100 |
集合竞价 |
| 09:19:57 |
10.1 |
100 |
100 |
集合竞价 |
| 09:20:09 |
10.1 |
101 |
101 |
集合竞价 |
| 09:20:18 |
10.1 |
101 |
101 |
集合竞价 |
| 09:20:36 |
10.11 |
101 |
101 |
集合竞价 |
| 09:21:12 |
10.12 |
101 |
101 |
集合竞价 |
| 09:21:21 |
10.15 |
101 |
101 |
集合竞价 |
| 09:21:57 |
10.15 |
101 |
101 |
集合竞价 |
| 09:22:06 |
10.15 |
101 |
101 |
集合竞价 |
| 09:22:24 |
10.15 |
101 |
101 |
集合竞价 |
| 09:22:51 |
10.16 |
101 |
101 |
集合竞价 |
| 09:23:00 |
10.18 |
101 |
101 |
集合竞价 |
| 09:23:09 |
10.19 |
101 |
101 |
集合竞价 |
| 09:23:27 |
10.2 |
101 |
101 |
集合竞价 |
| 09:23:45 |
10.2 |
101 |
101 |
集合竞价 |
| 09:23:54 |
10.21 |
101 |
101 |
集合竞价 |
| 09:24:03 |
10.16 |
270 |
270 |
集合竞价 |
| 09:24:21 |
10.16 |
270 |
270 |
集合竞价 |
| 09:24:30 |
10.16 |
270 |
270 |
集合竞价 |
| 09:24:39 |
10.19 |
270 |
270 |
集合竞价 |
| 09:24:48 |
10.19 |
281 |
281 |
集合竞价 |
| 09:24:57 |
10.25 |
320 |
320 |
集合竞价 |
| 09:25:00 |
10.32 |
331 |
651 |
卖出 |
| 09:30:00 |
10.32 |
51 |
702 |
卖出 |
| 09:30:03 |
10.29 |
122 |
824 |
卖出 |
| 09:30:06 |
10.28 |
48 |
872 |
卖出 |
| 09:30:09 |
10.28 |
11 |
883 |
卖出 |
| 09:30:12 |
10.28 |
16 |
899 |
买入 |
| 09:30:15 |
10.25 |
37 |
936 |
卖出 |
| 09:30:18 |
10.25 |
13 |
949 |
卖出 |
| 09:30:21 |
10.27 |
6 |
955 |
买入 |
| 09:30:24 |
10.25 |
4 |
959 |
卖出 |
| 09:30:27 |
10.25 |
1 |
960 |
卖出 |
| 09:30:30 |
10.25 |
61 |
1021 |
卖出 |
| 09:30:33 |
10.27 |
111 |
1132 |
买入 |
| 09:30:36 |
10.25 |
17 |
1149 |
卖出 |
| 09:30:39 |
10.24 |
2 |
1151 |
卖出 |
| 09:30:42 |
10.24 |
1 |
1152 |
卖出 |
| 09:30:48 |
10.25 |
21 |
1173 |
买入 |
| 09:30:51 |
10.23 |
153 |
1326 |
卖出 |
| 09:30:54 |
10.22 |
10 |
1336 |
卖出 |
| 09:31:00 |
10.23 |
12 |
1348 |
买入 |
| 09:31:03 |
10.23 |
4 |
1352 |
卖出 |
| 09:31:06 |
10.25 |
23 |
1375 |
买入 |
| 09:31:09 |
10.23 |
55 |
1430 |
卖出 |
| 09:31:12 |
10.25 |
40 |
1470 |
买入 |
| 09:31:15 |
10.26 |
19 |
1489 |
买入 |
| 09:31:18 |
10.26 |
41 |
1530 |
卖出 |
| 09:31:21 |
10.26 |
4 |
1534 |
卖出 |
| 09:31:24 |
10.28 |
4 |
1538 |
买入 |
| 09:31:27 |
10.26 |
1 |
1539 |
卖出 |
| 09:31:30 |
10.28 |
9 |
1548 |
卖出 |
| 09:31:33 |
10.28 |
2 |
1550 |
卖出 |
| 09:31:36 |
10.28 |
8 |
1558 |
买入 |
| 09:31:39 |
10.28 |
1 |
1559 |
卖出 |
| 09:31:48 |
10.25 |
90 |
1649 |
卖出 |
| 09:31:51 |
10.25 |
7 |
1656 |
卖出 |
| 09:31:54 |
10.26 |
20 |
1676 |
卖出 |
| 09:31:57 |
10.24 |
2 |
1678 |
卖出 |
| 09:32:00 |
10.24 |
55 |
1733 |
卖出 |
| 09:32:03 |
10.26 |
35 |
1768 |
买入 |
| 09:32:06 |
10.26 |
22 |
1790 |
卖出 |
| 09:32:09 |
10.26 |
12 |
1802 |
卖出 |
| 09:32:12 |
10.26 |
26 |
1828 |
买入 |
| 09:32:15 |
10.26 |
4 |
1832 |
买入 |
| 09:32:18 |
10.29 |
49 |
1881 |
买入 |
| 09:32:21 |
10.26 |
11 |
1892 |
卖出 |
| 09:32:24 |
10.29 |
4 |
1896 |
买入 |
| 09:32:27 |
10.26 |
8 |
1904 |
卖出 |
| 09:32:30 |
10.26 |
4 |
1908 |
卖出 |
| 09:32:39 |
10.29 |
8 |
1916 |
买入 |
| 09:32:42 |
10.26 |
3 |
1919 |
卖出 |
| 09:32:45 |
10.26 |
67 |
1986 |
卖出 |
| 09:32:48 |
10.25 |
112 |
2098 |
卖出 |
| 09:32:51 |
10.25 |
7 |
2105 |
卖出 |
| 09:32:54 |
10.25 |
23 |
2128 |
卖出 |
| 09:33:00 |
10.22 |
838 |
2966 |
卖出 |
| 09:33:12 |
10.25 |
10 |
2976 |
买入 |
| 09:33:18 |
10.24 |
10 |
2986 |
卖出 |
| 09:33:21 |
10.24 |
20 |
3006 |
卖出 |
| 09:33:24 |
10.25 |
1 |
3007 |
买入 |
| 09:33:33 |
10.25 |
5 |
3012 |
买入 |
| 09:33:36 |
10.26 |
40 |
3052 |
买入 |
| 09:33:48 |
10.26 |
38 |
3090 |
买入 |
| 09:33:51 |
10.26 |
9 |
3099 |
买入 |
| 09:33:54 |
10.26 |
2 |
3101 |
买入 |
| 09:33:57 |
10.26 |
8 |
3109 |
买入 |
| 09:34:00 |
10.25 |
10 |
3119 |
卖出 |
| 09:34:03 |
10.26 |
16 |
3135 |
买入 |
| 09:34:06 |
10.26 |
7 |
3142 |
买入 |
| 09:34:12 |
10.26 |
20 |
3162 |
买入 |
| 09:34:15 |
10.25 |
47 |
3209 |
卖出 |
| 09:34:21 |
10.25 |
32 |
3241 |
买入 |
| 09:34:30 |
10.24 |
1 |
3242 |
卖出 |
| 09:34:33 |
10.24 |
36 |
3278 |
卖出 |
| 09:34:36 |
10.24 |
9 |
3287 |
卖出 |
| 09:34:48 |
10.25 |
45 |
3332 |
买入 |
| 09:34:51 |
10.25 |
2 |
3334 |
买入 |
| 09:34:57 |
10.25 |
24 |
3358 |
买入 |
| 09:35:03 |
10.24 |
1 |
3359 |
卖出 |
| 09:35:06 |
10.24 |
20 |
3379 |
卖出 |
| 09:35:09 |
10.25 |
13 |
3392 |
买入 |
| 09:35:18 |
10.25 |
27 |
3419 |
买入 |
| 09:35:27 |
10.25 |
37 |
3456 |
卖出 |
| 09:35:30 |
10.24 |
3 |
3459 |
卖出 |
| 09:35:33 |
10.24 |
1 |
3460 |
卖出 |
| 09:35:39 |
10.24 |
11 |
3471 |
卖出 |
| 09:35:45 |
10.24 |
49 |
3520 |
卖出 |
| 09:35:48 |
10.25 |
37 |
3557 |
买入 |
| 09:35:51 |
10.25 |
2 |
3559 |
买入 |
| 09:36:06 |
10.24 |
83 |
3642 |
卖出 |
| 09:36:09 |
10.24 |
103 |
3745 |
卖出 |
| 09:36:12 |
10.24 |
2 |
3747 |
买入 |
| 09:36:15 |
10.24 |
1 |
3748 |
买入 |
| 09:36:18 |
10.23 |
54 |
3802 |
卖出 |
| 09:36:21 |
10.24 |
115 |
3917 |
买入 |
| 09:36:24 |
10.26 |
6 |
3923 |
买入 |
| 09:36:27 |
10.26 |
4 |
3927 |
买入 |
| 09:36:30 |
10.26 |
268 |
4195 |
买入 |
| 09:36:33 |
10.29 |
7 |
4202 |
买入 |
| 09:36:36 |
10.29 |
9 |
4211 |
买入 |
| 09:36:39 |
10.29 |
52 |
4263 |
买入 |
| 09:36:42 |
10.29 |
4 |
4267 |
卖出 |
| 09:36:45 |
10.29 |
1 |
4268 |
卖出 |
| 09:36:48 |
10.29 |
9 |
4277 |
卖出 |
| 09:36:51 |
10.29 |
3 |
4280 |
卖出 |
| 09:36:54 |
10.29 |
41 |
4321 |
卖出 |
| 09:37:15 |
10.29 |
16 |
4337 |
买入 |
| 09:37:18 |
10.29 |
5 |
4342 |
买入 |
| 09:37:21 |
10.29 |
45 |
4387 |
买入 |
| 09:37:24 |
10.29 |
5 |
4392 |
买入 |
| 09:37:27 |
10.29 |
38 |
4430 |
买入 |
| 09:37:30 |
10.28 |
35 |
4465 |
卖出 |
| 09:37:33 |
10.28 |
5 |
4470 |
买入 |
| 09:37:36 |
10.31 |
1 |
4471 |
买入 |
| 09:37:54 |
10.3 |
3 |
4474 |
买入 |
| 09:37:57 |
10.3 |
26 |
4500 |
卖出 |
| 09:38:00 |
10.3 |
6 |
4506 |
卖出 |
| 09:38:06 |
10.3 |
51 |
4557 |
买入 |
| 09:38:12 |
10.25 |
450 |
5007 |
卖出 |
| 09:38:15 |
10.3 |
21 |
5028 |
买入 |
| 09:38:21 |
10.3 |
1 |
5029 |
买入 |
| 09:38:30 |
10.3 |
9 |
5038 |
买入 |
| 09:38:36 |
10.28 |
1 |
5039 |
卖出 |
| 09:38:39 |
10.28 |
12 |
5051 |
卖出 |
| 09:38:45 |
10.28 |
2 |
5053 |
卖出 |
| 09:38:51 |
10.3 |
12 |
5065 |
买入 |
| 09:38:54 |
10.28 |
1 |
5066 |
卖出 |
| 09:38:57 |
10.28 |
19 |
5085 |
卖出 |
| 09:39:00 |
10.28 |
8 |
5093 |
卖出 |
| 09:39:03 |
10.28 |
16 |
5109 |
卖出 |
| 09:39:06 |
10.28 |
24 |
5133 |
卖出 |
| 09:39:09 |
10.28 |
4 |
5137 |
买入 |
| 09:39:12 |
10.26 |
9 |
5146 |
卖出 |
| 09:39:15 |
10.28 |
1 |
5147 |
买入 |
| 09:39:21 |
10.28 |
5 |
5152 |
买入 |
| 09:39:24 |
10.28 |
28 |
5180 |
买入 |
| 09:39:27 |
10.28 |
20 |
5200 |
卖出 |
| 09:39:33 |
10.27 |
10 |
5210 |
卖出 |
| 09:39:36 |
10.27 |
1 |
5211 |
买入 |
| 09:39:39 |
10.28 |
291 |
5502 |
买入 |
| 09:39:42 |
10.28 |
23 |
5525 |
买入 |
| 09:39:45 |
10.26 |
61 |
5586 |
卖出 |
| 09:39:57 |
10.26 |
4 |
5590 |
卖出 |
| 09:40:06 |
10.26 |
1 |
5591 |
卖出 |
| 09:40:09 |
10.26 |
46 |
5637 |
卖出 |
| 09:40:12 |
10.25 |
4 |
5641 |
卖出 |
| 09:40:21 |
10.26 |
6 |
5647 |
买入 |
| 09:40:24 |
10.26 |
3 |
5650 |
卖出 |
| 09:40:30 |
10.26 |
6 |
5656 |
卖出 |
| 09:40:39 |
10.26 |
11 |
5667 |
买入 |
| 09:40:42 |
10.27 |
1 |
5668 |
卖出 |
| 09:40:45 |
10.27 |
5 |
5673 |
卖出 |
| 09:40:54 |
10.28 |
10 |
5683 |
买入 |
| 09:40:57 |
10.28 |
35 |
5718 |
买入 |
| 09:41:06 |
10.27 |
7 |
5725 |
卖出 |
| 09:41:18 |
10.28 |
2 |
5727 |
买入 |
| 09:41:21 |
10.25 |
49 |
5776 |
卖出 |
| 09:41:24 |
10.27 |
8 |
5784 |
买入 |
| 09:41:33 |
10.27 |
5 |
5789 |
买入 |
| 09:41:36 |
10.25 |
54 |
5843 |
卖出 |
| 09:41:42 |
10.25 |
2 |
5845 |
卖出 |
| 09:41:45 |
10.25 |
2 |
5847 |
卖出 |
| 09:41:48 |
10.25 |
35 |
5882 |
卖出 |
| 09:41:51 |
10.25 |
32 |
5914 |
卖出 |
| 09:41:54 |
10.25 |
14 |
5928 |
卖出 |
| 09:42:03 |
10.26 |
4 |
5932 |
买入 |
| 09:42:06 |
10.25 |
150 |
6082 |
卖出 |
| 09:42:09 |
10.26 |
5 |
6087 |
卖出 |
| 09:42:12 |
10.26 |
6 |
6093 |
卖出 |
| 09:42:15 |
10.25 |
4 |
6097 |
卖出 |
| 09:42:21 |
10.25 |
248 |
6345 |
卖出 |
| 09:42:24 |
10.25 |
80 |
6425 |
卖出 |
| 09:42:27 |
10.24 |
22 |
6447 |
卖出 |
| 09:42:36 |
10.24 |
7 |
6454 |
卖出 |
| 09:42:39 |
10.24 |
9 |
6463 |
买入 |
| 09:42:42 |
10.24 |
2 |
6465 |
买入 |
| 09:42:45 |
10.24 |
4 |
6469 |
买入 |
| 09:42:51 |
10.23 |
20 |
6489 |
卖出 |
| 09:42:54 |
10.24 |
169 |
6658 |
买入 |
| 09:42:57 |
10.24 |
2 |
6660 |
买入 |
| 09:43:00 |
10.23 |
10 |
6670 |
卖出 |
| 09:43:03 |
10.24 |
7 |
6677 |
买入 |
| 09:43:12 |
10.24 |
114 |
6791 |
买入 |
| 09:43:15 |
10.24 |
6 |
6797 |
卖出 |
| 09:43:24 |
10.24 |
21 |
6818 |
卖出 |
| 09:43:30 |
10.24 |
69 |
6887 |
卖出 |
| 09:43:33 |
10.24 |
81 |
6968 |
买入 |
| 09:43:36 |
10.26 |
11 |
6979 |
买入 |
| 09:43:42 |
10.27 |
18 |
6997 |
买入 |
| 09:43:45 |
10.27 |
1 |
6998 |
卖出 |
| 09:43:51 |
10.28 |
1 |
6999 |
买入 |
| 09:44:00 |
10.29 |
111 |
7110 |
买入 |
| 09:44:03 |
10.28 |
37 |
7147 |
卖出 |
| 09:44:09 |
10.3 |
37 |
7184 |
买入 |
| 09:44:12 |
10.3 |
9 |
7193 |
买入 |
| 09:44:15 |
10.3 |
19 |
7212 |
卖出 |
| 09:44:18 |
10.29 |
32 |
7244 |
卖出 |
| 09:44:21 |
10.29 |
10 |
7254 |
买入 |
| 09:44:27 |
10.29 |
4 |
7258 |
卖出 |
| 09:44:30 |
10.28 |
1 |
7259 |
卖出 |
| 09:44:42 |
10.28 |
8 |
7267 |
卖出 |
| 09:44:45 |
10.28 |
5 |
7272 |
卖出 |
| 09:44:48 |
10.28 |
67 |
7339 |
卖出 |
| 09:44:51 |
10.28 |
16 |
7355 |
卖出 |
| 09:44:54 |
10.29 |
14 |
7369 |
买入 |
| 09:44:57 |
10.28 |
1 |
7370 |
卖出 |
| 09:45:06 |
10.28 |
4 |
7374 |
卖出 |
| 09:45:15 |
10.28 |
6 |
7380 |
卖出 |
| 09:45:30 |
10.28 |
13 |
7393 |
买入 |
| 09:45:33 |
10.28 |
4 |
7397 |
卖出 |
| 09:45:36 |
10.28 |
6 |
7403 |
卖出 |
| 09:45:42 |
10.29 |
123 |
7526 |
买入 |
| 09:45:48 |
10.29 |
5 |
7531 |
买入 |
| 09:45:51 |
10.29 |
10 |
7541 |
卖出 |
| 09:45:54 |
10.29 |
10 |
7551 |
卖出 |
| 09:45:57 |
10.29 |
161 |
7712 |
卖出 |
| 09:46:06 |
10.29 |
9 |
7721 |
买入 |
| 09:46:09 |
10.28 |
64 |
7785 |
卖出 |
| 09:46:12 |
10.3 |
158 |
7943 |
买入 |
| 09:46:15 |
10.3 |
18 |
7961 |
买入 |
| 09:46:18 |
10.3 |
62 |
8023 |
卖出 |
| 09:46:21 |
10.31 |
2 |
8025 |
买入 |
| 09:46:24 |
10.3 |
4 |
8029 |
卖出 |
| 09:46:27 |
10.31 |
1 |
8030 |
买入 |
| 09:46:30 |
10.3 |
60 |
8090 |
卖出 |
| 09:46:33 |
10.3 |
40 |
8130 |
买入 |
| 09:46:36 |
10.29 |
4 |
8134 |
卖出 |
| 09:46:39 |
10.29 |
5 |
8139 |
卖出 |
| 09:46:42 |
10.29 |
2 |
8141 |
卖出 |
| 09:46:48 |
10.29 |
4 |
8145 |
卖出 |
| 09:46:51 |
10.3 |
18 |
8163 |
买入 |
| 09:46:54 |
10.3 |
1 |
8164 |
买入 |
| 09:46:57 |
10.29 |
5 |
8169 |
卖出 |
| 09:47:00 |
10.3 |
37 |
8206 |
买入 |
| 09:47:03 |
10.3 |
5 |
8211 |
买入 |
| 09:47:06 |
10.3 |
1 |
8212 |
买入 |
| 09:47:09 |
10.3 |
4 |
8216 |
买入 |
| 09:47:15 |
10.29 |
11 |
8227 |
卖出 |
| 09:47:18 |
10.29 |
5 |
8232 |
卖出 |
| 09:47:30 |
10.29 |
33 |
8265 |
卖出 |
| 09:47:33 |
10.29 |
5 |
8270 |
买入 |
| 09:47:36 |
10.29 |
20 |
8290 |
买入 |
| 09:47:39 |
10.29 |
104 |
8394 |
买入 |
| 09:47:48 |
10.29 |
5 |
8399 |
卖出 |
| 09:47:51 |
10.29 |
19 |
8418 |
卖出 |
| 09:48:00 |
10.29 |
7 |
8425 |
卖出 |
| 09:48:06 |
10.29 |
12 |
8437 |
卖出 |
| 09:48:12 |
10.29 |
2 |
8439 |
卖出 |
| 09:48:18 |
10.29 |
5 |
8444 |
卖出 |
| 09:48:21 |
10.29 |
5 |
8449 |
卖出 |
| 09:48:27 |
10.29 |
5 |
8454 |
卖出 |
| 09:48:36 |
10.31 |
4 |
8458 |
买入 |
| 09:48:39 |
10.3 |
110 |
8568 |
卖出 |
| 09:48:42 |
10.3 |
2 |
8570 |
卖出 |
| 09:48:54 |
10.29 |
24 |
8594 |
卖出 |
| 09:49:00 |
10.28 |
36 |
8630 |
卖出 |
| 09:49:06 |
10.28 |
42 |
8672 |
卖出 |
| 09:49:09 |
10.28 |
4 |
8676 |
买入 |
| 09:49:15 |
10.28 |
16 |
8692 |
买入 |
| 09:49:21 |
10.27 |
16 |
8708 |
卖出 |
| 09:49:30 |
10.26 |
47 |
8755 |
卖出 |
| 09:49:33 |
10.28 |
2 |
8757 |
买入 |
| 09:49:42 |
10.27 |
5 |
8762 |
卖出 |
| 09:49:51 |
10.27 |
11 |
8773 |
卖出 |
| 09:49:54 |
10.27 |
32 |
8805 |
卖出 |