东富龙[300171]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
45.15 |
1 |
1 |
集合竞价 |
| 09:17:18 |
45.14 |
1 |
1 |
集合竞价 |
| 09:18:21 |
45.15 |
3 |
3 |
集合竞价 |
| 09:19:24 |
45.15 |
2 |
2 |
集合竞价 |
| 09:19:42 |
45.15 |
2 |
2 |
集合竞价 |
| 09:19:51 |
45.15 |
5 |
5 |
集合竞价 |
| 09:20:03 |
45.15 |
6 |
6 |
集合竞价 |
| 09:21:15 |
45.15 |
7 |
7 |
集合竞价 |
| 09:21:33 |
45.15 |
8 |
8 |
集合竞价 |
| 09:22:09 |
45.15 |
9 |
9 |
集合竞价 |
| 09:22:54 |
45.15 |
22 |
22 |
集合竞价 |
| 09:23:48 |
45.16 |
24 |
24 |
集合竞价 |
| 09:23:57 |
45.16 |
26 |
26 |
集合竞价 |
| 09:24:06 |
45.15 |
30 |
30 |
集合竞价 |
| 09:24:42 |
45.15 |
31 |
31 |
集合竞价 |
| 09:24:51 |
45.15 |
38 |
38 |
集合竞价 |
| 09:25:00 |
45.15 |
60 |
60 |
集合竞价 |
| 09:25:03 |
45.15 |
71 |
131 |
买入 |
| 09:30:03 |
45.08 |
39 |
170 |
卖出 |
| 09:30:06 |
44.75 |
71 |
241 |
卖出 |
| 09:30:09 |
44.75 |
27 |
268 |
买入 |
| 09:30:12 |
44.88 |
27 |
295 |
买入 |
| 09:30:15 |
44.75 |
32 |
327 |
卖出 |
| 09:30:18 |
44.75 |
19 |
346 |
买入 |
| 09:30:21 |
44.75 |
24 |
370 |
买入 |
| 09:30:24 |
44.73 |
5 |
375 |
卖出 |
| 09:30:27 |
44.75 |
5 |
380 |
买入 |
| 09:30:30 |
44.74 |
84 |
464 |
买入 |
| 09:30:33 |
44.56 |
76 |
540 |
卖出 |
| 09:30:36 |
44.65 |
76 |
616 |
买入 |
| 09:30:39 |
44.56 |
11 |
627 |
卖出 |
| 09:30:42 |
44.56 |
35 |
662 |
卖出 |
| 09:30:45 |
44.55 |
45 |
707 |
卖出 |
| 09:30:48 |
44.44 |
24 |
731 |
卖出 |
| 09:30:51 |
44.44 |
40 |
771 |
买入 |
| 09:30:54 |
44.56 |
75 |
846 |
买入 |
| 09:30:57 |
44.5 |
13 |
859 |
卖出 |
| 09:31:00 |
44.61 |
24 |
883 |
买入 |
| 09:31:03 |
44.64 |
5 |
888 |
买入 |
| 09:31:06 |
44.74 |
8 |
896 |
买入 |
| 09:31:09 |
44.6 |
130 |
1026 |
卖出 |
| 09:31:12 |
44.74 |
11 |
1037 |
买入 |
| 09:31:15 |
44.74 |
11 |
1048 |
卖出 |
| 09:31:18 |
44.67 |
20 |
1068 |
卖出 |
| 09:31:21 |
44.87 |
10 |
1078 |
买入 |
| 09:31:24 |
44.68 |
12 |
1090 |
卖出 |
| 09:31:27 |
44.8 |
2 |
1092 |
买入 |
| 09:31:33 |
44.81 |
1 |
1093 |
买入 |
| 09:31:36 |
44.84 |
22 |
1115 |
买入 |
| 09:31:39 |
44.81 |
44 |
1159 |
卖出 |
| 09:31:42 |
44.74 |
45 |
1204 |
卖出 |
| 09:31:45 |
44.8 |
11 |
1215 |
买入 |
| 09:31:48 |
44.69 |
39 |
1254 |
卖出 |
| 09:31:51 |
44.74 |
28 |
1282 |
买入 |
| 09:31:54 |
44.75 |
11 |
1293 |
买入 |
| 09:31:57 |
44.79 |
25 |
1318 |
买入 |
| 09:32:00 |
44.82 |
5 |
1323 |
买入 |
| 09:32:03 |
44.81 |
5 |
1328 |
卖出 |
| 09:32:06 |
44.82 |
16 |
1344 |
卖出 |
| 09:32:09 |
44.83 |
16 |
1360 |
卖出 |
| 09:32:12 |
44.74 |
6 |
1366 |
卖出 |
| 09:32:15 |
44.81 |
11 |
1377 |
买入 |
| 09:32:18 |
44.78 |
9 |
1386 |
卖出 |
| 09:32:21 |
44.8 |
4 |
1390 |
买入 |
| 09:32:24 |
44.74 |
3 |
1393 |
卖出 |
| 09:32:27 |
44.73 |
15 |
1408 |
卖出 |
| 09:32:30 |
44.73 |
1 |
1409 |
买入 |
| 09:32:33 |
44.73 |
27 |
1436 |
买入 |
| 09:32:36 |
44.66 |
5 |
1441 |
卖出 |
| 09:32:39 |
44.66 |
4 |
1445 |
卖出 |
| 09:32:45 |
44.7 |
27 |
1472 |
买入 |
| 09:32:48 |
44.71 |
6 |
1478 |
买入 |
| 09:32:51 |
44.66 |
2 |
1480 |
卖出 |
| 09:32:54 |
44.66 |
35 |
1515 |
卖出 |
| 09:32:57 |
44.73 |
23 |
1538 |
买入 |
| 09:33:00 |
44.66 |
22 |
1560 |
卖出 |
| 09:33:03 |
44.71 |
4 |
1564 |
买入 |
| 09:33:06 |
44.57 |
56 |
1620 |
卖出 |
| 09:33:09 |
44.43 |
14 |
1634 |
卖出 |
| 09:33:12 |
44.38 |
7 |
1641 |
卖出 |
| 09:33:15 |
44.37 |
20 |
1661 |
卖出 |
| 09:33:18 |
44.47 |
35 |
1696 |
买入 |
| 09:33:21 |
44.38 |
21 |
1717 |
卖出 |
| 09:33:24 |
44.28 |
44 |
1761 |
卖出 |
| 09:33:27 |
44.21 |
41 |
1802 |
卖出 |
| 09:33:30 |
44.24 |
9 |
1811 |
买入 |
| 09:33:33 |
44.32 |
43 |
1854 |
买入 |
| 09:33:36 |
44.28 |
27 |
1881 |
卖出 |
| 09:33:39 |
44.25 |
11 |
1892 |
卖出 |
| 09:33:42 |
44.28 |
28 |
1920 |
买入 |
| 09:33:45 |
44.35 |
26 |
1946 |
买入 |
| 09:33:48 |
44.35 |
16 |
1962 |
卖出 |
| 09:33:51 |
44.31 |
3 |
1965 |
卖出 |
| 09:33:54 |
44.32 |
7 |
1972 |
买入 |
| 09:33:57 |
44.24 |
19 |
1991 |
卖出 |
| 09:34:00 |
44.35 |
54 |
2045 |
买入 |
| 09:34:03 |
44.32 |
2 |
2047 |
卖出 |
| 09:34:06 |
44.4 |
4 |
2051 |
买入 |
| 09:34:09 |
44.4 |
13 |
2064 |
买入 |
| 09:34:12 |
44.4 |
14 |
2078 |
买入 |
| 09:34:15 |
44.4 |
6 |
2084 |
买入 |
| 09:34:18 |
44.45 |
61 |
2145 |
买入 |
| 09:34:21 |
44.39 |
1 |
2146 |
买入 |
| 09:34:24 |
44.32 |
22 |
2168 |
卖出 |
| 09:34:27 |
44.32 |
8 |
2176 |
卖出 |
| 09:34:30 |
44.32 |
6 |
2182 |
卖出 |
| 09:34:33 |
44.25 |
25 |
2207 |
卖出 |
| 09:34:36 |
44.3 |
1 |
2208 |
买入 |
| 09:34:39 |
44.2 |
60 |
2268 |
卖出 |
| 09:34:42 |
44.2 |
19 |
2287 |
卖出 |
| 09:34:45 |
44.13 |
20 |
2307 |
卖出 |
| 09:34:48 |
44.23 |
12 |
2319 |
买入 |
| 09:34:51 |
44.13 |
10 |
2329 |
卖出 |
| 09:34:54 |
44.13 |
17 |
2346 |
卖出 |
| 09:34:57 |
44.02 |
22 |
2368 |
卖出 |
| 09:35:00 |
44.13 |
24 |
2392 |
买入 |
| 09:35:03 |
44.13 |
11 |
2403 |
卖出 |
| 09:35:09 |
44.13 |
22 |
2425 |
买入 |
| 09:35:12 |
44.15 |
5 |
2430 |
买入 |
| 09:35:15 |
44.2 |
4 |
2434 |
买入 |
| 09:35:18 |
44.15 |
27 |
2461 |
卖出 |
| 09:35:21 |
44.2 |
24 |
2485 |
买入 |
| 09:35:24 |
44.24 |
18 |
2503 |
买入 |
| 09:35:27 |
44.13 |
29 |
2532 |
卖出 |
| 09:35:30 |
44.2 |
8 |
2540 |
买入 |
| 09:35:33 |
44.2 |
17 |
2557 |
买入 |
| 09:35:36 |
44.23 |
4 |
2561 |
买入 |
| 09:35:39 |
44.23 |
18 |
2579 |
卖出 |
| 09:35:42 |
44.23 |
15 |
2594 |
卖出 |
| 09:35:45 |
44.23 |
20 |
2614 |
卖出 |
| 09:35:48 |
44.17 |
26 |
2640 |
卖出 |
| 09:35:51 |
44.23 |
30 |
2670 |
买入 |
| 09:35:54 |
44.13 |
13 |
2683 |
卖出 |
| 09:35:57 |
44.23 |
62 |
2745 |
买入 |
| 09:36:00 |
44.23 |
16 |
2761 |
卖出 |
| 09:36:03 |
44.23 |
9 |
2770 |
卖出 |
| 09:36:06 |
44.23 |
30 |
2800 |
卖出 |
| 09:36:09 |
44.23 |
14 |
2814 |
卖出 |
| 09:36:12 |
44.23 |
24 |
2838 |
卖出 |
| 09:36:15 |
44.29 |
7 |
2845 |
买入 |
| 09:36:18 |
44.23 |
32 |
2877 |
卖出 |
| 09:36:21 |
44.23 |
2 |
2879 |
买入 |
| 09:36:24 |
44.22 |
20 |
2899 |
卖出 |
| 09:36:27 |
44.22 |
7 |
2906 |
买入 |
| 09:36:30 |
44.23 |
19 |
2925 |
买入 |
| 09:36:33 |
44.3 |
16 |
2941 |
买入 |
| 09:36:36 |
44.36 |
7 |
2948 |
买入 |
| 09:36:39 |
44.36 |
1 |
2949 |
买入 |
| 09:36:42 |
44.29 |
26 |
2975 |
卖出 |
| 09:36:45 |
44.24 |
3 |
2978 |
卖出 |
| 09:36:48 |
44.24 |
21 |
2999 |
买入 |
| 09:36:51 |
44.26 |
19 |
3018 |
买入 |
| 09:36:54 |
44.22 |
3 |
3021 |
卖出 |
| 09:36:57 |
44.23 |
22 |
3043 |
卖出 |
| 09:37:00 |
44.23 |
16 |
3059 |
卖出 |
| 09:37:03 |
44.24 |
11 |
3070 |
买入 |
| 09:37:06 |
44.22 |
1 |
3071 |
卖出 |
| 09:37:09 |
44.28 |
21 |
3092 |
买入 |
| 09:37:12 |
44.42 |
10 |
3102 |
买入 |
| 09:37:15 |
44.31 |
4 |
3106 |
卖出 |
| 09:37:18 |
44.3 |
16 |
3122 |
卖出 |
| 09:37:24 |
44.23 |
10 |
3132 |
卖出 |
| 09:37:27 |
44.31 |
6 |
3138 |
买入 |
| 09:37:30 |
44.32 |
27 |
3165 |
买入 |
| 09:37:33 |
44.22 |
8 |
3173 |
卖出 |
| 09:37:36 |
44.3 |
6 |
3179 |
买入 |
| 09:37:39 |
44.31 |
14 |
3193 |
买入 |
| 09:37:42 |
44.32 |
18 |
3211 |
买入 |
| 09:37:45 |
44.28 |
8 |
3219 |
卖出 |
| 09:37:48 |
44.4 |
5 |
3224 |
买入 |
| 09:37:51 |
44.5 |
6 |
3230 |
买入 |
| 09:37:54 |
44.55 |
52 |
3282 |
买入 |
| 09:37:57 |
44.51 |
167 |
3449 |
卖出 |
| 09:38:00 |
44.5 |
7 |
3456 |
卖出 |
| 09:38:03 |
44.47 |
6 |
3462 |
买入 |
| 09:38:06 |
44.32 |
75 |
3537 |
卖出 |
| 09:38:09 |
44.45 |
21 |
3558 |
买入 |
| 09:38:12 |
44.45 |
38 |
3596 |
买入 |
| 09:38:15 |
44.45 |
16 |
3612 |
买入 |
| 09:38:18 |
44.5 |
24 |
3636 |
买入 |
| 09:38:21 |
44.58 |
24 |
3660 |
买入 |
| 09:38:24 |
44.58 |
31 |
3691 |
买入 |
| 09:38:27 |
44.6 |
29 |
3720 |
买入 |
| 09:38:30 |
44.64 |
17 |
3737 |
买入 |
| 09:38:33 |
44.63 |
157 |
3894 |
卖出 |
| 09:38:36 |
44.63 |
8 |
3902 |
买入 |
| 09:38:39 |
44.63 |
18 |
3920 |
卖出 |
| 09:38:42 |
44.63 |
46 |
3966 |
买入 |
| 09:38:45 |
44.64 |
4 |
3970 |
卖出 |
| 09:38:48 |
44.7 |
48 |
4018 |
买入 |
| 09:38:51 |
44.73 |
14 |
4032 |
卖出 |
| 09:38:54 |
44.73 |
36 |
4068 |
卖出 |
| 09:38:57 |
44.72 |
14 |
4082 |
卖出 |
| 09:39:00 |
44.68 |
102 |
4184 |
卖出 |
| 09:39:03 |
44.61 |
30 |
4214 |
卖出 |
| 09:39:06 |
44.7 |
64 |
4278 |
买入 |
| 09:39:09 |
44.63 |
88 |
4366 |
卖出 |
| 09:39:12 |
44.68 |
4 |
4370 |
买入 |
| 09:39:15 |
44.62 |
5 |
4375 |
卖出 |
| 09:39:18 |
44.45 |
49 |
4424 |
卖出 |
| 09:39:21 |
44.46 |
10 |
4434 |
卖出 |
| 09:39:24 |
44.37 |
77 |
4511 |
卖出 |
| 09:39:27 |
44.5 |
38 |
4549 |
买入 |
| 09:39:30 |
44.45 |
32 |
4581 |
卖出 |
| 09:39:33 |
44.44 |
19 |
4600 |
卖出 |
| 09:39:36 |
44.44 |
7 |
4607 |
买入 |
| 09:39:39 |
44.44 |
11 |
4618 |
买入 |
| 09:39:42 |
44.44 |
13 |
4631 |
买入 |
| 09:39:45 |
44.45 |
2 |
4633 |
买入 |
| 09:39:48 |
44.45 |
2 |
4635 |
卖出 |
| 09:39:51 |
44.46 |
12 |
4647 |
卖出 |
| 09:39:54 |
44.47 |
8 |
4655 |
买入 |
| 09:39:57 |
44.47 |
18 |
4673 |
卖出 |
| 09:40:00 |
44.47 |
6 |
4679 |
卖出 |
| 09:40:03 |
44.47 |
9 |
4688 |
卖出 |
| 09:40:06 |
44.55 |
5 |
4693 |
买入 |
| 09:40:09 |
44.55 |
13 |
4706 |
买入 |
| 09:40:12 |
44.61 |
30 |
4736 |
买入 |
| 09:40:15 |
44.62 |
37 |
4773 |
买入 |
| 09:40:18 |
44.67 |
5 |
4778 |
买入 |
| 09:40:21 |
44.67 |
3 |
4781 |
买入 |
| 09:40:24 |
44.73 |
3 |
4784 |
买入 |
| 09:40:27 |
44.65 |
8 |
4792 |
卖出 |
| 09:40:30 |
44.57 |
10 |
4802 |
卖出 |
| 09:40:33 |
44.58 |
9 |
4811 |
买入 |
| 09:40:36 |
44.64 |
11 |
4822 |
买入 |
| 09:40:42 |
44.64 |
1 |
4823 |
卖出 |
| 09:40:45 |
44.64 |
1 |
4824 |
卖出 |
| 09:40:48 |
44.79 |
5 |
4829 |
买入 |
| 09:40:54 |
44.79 |
1 |
4830 |
买入 |
| 09:40:57 |
44.79 |
3 |
4833 |
卖出 |
| 09:41:00 |
44.75 |
5 |
4838 |
卖出 |
| 09:41:03 |
44.79 |
11 |
4849 |
卖出 |
| 09:41:06 |
44.86 |
15 |
4864 |
买入 |
| 09:41:09 |
44.86 |
14 |
4878 |
卖出 |
| 09:41:12 |
44.8 |
9 |
4887 |
卖出 |
| 09:41:15 |
44.88 |
3 |
4890 |
买入 |
| 09:41:18 |
44.97 |
24 |
4914 |
买入 |
| 09:41:21 |
44.79 |
7 |
4921 |
卖出 |
| 09:41:24 |
44.8 |
6 |
4927 |
买入 |
| 09:41:27 |
44.82 |
9 |
4936 |
买入 |
| 09:41:30 |
44.81 |
4 |
4940 |
卖出 |
| 09:41:33 |
44.81 |
6 |
4946 |
卖出 |
| 09:41:39 |
44.82 |
1 |
4947 |
买入 |
| 09:41:48 |
44.88 |
5 |
4952 |
买入 |
| 09:41:51 |
44.88 |
21 |
4973 |
卖出 |
| 09:41:54 |
44.82 |
11 |
4984 |
卖出 |
| 09:41:57 |
44.88 |
14 |
4998 |
买入 |
| 09:42:00 |
44.88 |
5 |
5003 |
买入 |
| 09:42:03 |
44.82 |
1 |
5004 |
卖出 |
| 09:42:06 |
44.86 |
3 |
5007 |
买入 |
| 09:42:12 |
44.86 |
3 |
5010 |
卖出 |
| 09:42:15 |
44.75 |
34 |
5044 |
卖出 |
| 09:42:18 |
44.64 |
13 |
5057 |
卖出 |
| 09:42:21 |
44.74 |
16 |
5073 |
买入 |
| 09:42:24 |
44.61 |
4 |
5077 |
卖出 |
| 09:42:27 |
44.7 |
1 |
5078 |
买入 |
| 09:42:36 |
44.74 |
1 |
5079 |
买入 |
| 09:42:39 |
44.71 |
2 |
5081 |
卖出 |
| 09:42:45 |
44.79 |
2 |
5083 |
买入 |
| 09:42:48 |
44.8 |
5 |
5088 |
买入 |
| 09:42:51 |
44.82 |
5 |
5093 |
买入 |
| 09:42:54 |
44.8 |
7 |
5100 |
买入 |
| 09:42:57 |
44.85 |
20 |
5120 |
买入 |
| 09:43:00 |
44.8 |
25 |
5145 |
卖出 |
| 09:43:03 |
44.79 |
2 |
5147 |
卖出 |
| 09:43:06 |
44.75 |
12 |
5159 |
卖出 |
| 09:43:09 |
44.7 |
1 |
5160 |
卖出 |
| 09:43:12 |
44.7 |
4 |
5164 |
卖出 |
| 09:43:15 |
44.7 |
5 |
5169 |
卖出 |
| 09:43:18 |
44.7 |
4 |
5173 |
卖出 |
| 09:43:24 |
44.66 |
1 |
5174 |
卖出 |
| 09:43:27 |
44.57 |
13 |
5187 |
卖出 |
| 09:43:30 |
44.63 |
1 |
5188 |
买入 |
| 09:43:33 |
44.54 |
2 |
5190 |
卖出 |
| 09:43:36 |
44.54 |
52 |
5242 |
卖出 |
| 09:43:42 |
44.59 |
20 |
5262 |
买入 |
| 09:43:48 |
44.52 |
8 |
5270 |
卖出 |
| 09:43:51 |
44.52 |
2 |
5272 |
卖出 |
| 09:43:54 |
44.5 |
2 |
5274 |
买入 |
| 09:44:00 |
44.46 |
3 |
5277 |
卖出 |
| 09:44:03 |
44.46 |
9 |
5286 |
卖出 |
| 09:44:06 |
44.46 |
1 |
5287 |
卖出 |
| 09:44:12 |
44.5 |
48 |
5335 |
买入 |
| 09:44:15 |
44.51 |
2 |
5337 |
买入 |
| 09:44:18 |
44.5 |
46 |
5383 |
卖出 |
| 09:44:21 |
44.57 |
2 |
5385 |
买入 |
| 09:44:24 |
44.58 |
14 |
5399 |
买入 |
| 09:44:27 |
44.51 |
2 |
5401 |
卖出 |
| 09:44:30 |
44.51 |
10 |
5411 |
买入 |
| 09:44:33 |
44.55 |
1 |
5412 |
买入 |
| 09:44:36 |
44.51 |
2 |
5414 |
卖出 |
| 09:44:39 |
44.51 |
4 |
5418 |
卖出 |
| 09:44:42 |
44.51 |
5 |
5423 |
买入 |
| 09:44:45 |
44.51 |
7 |
5430 |
买入 |
| 09:44:48 |
44.51 |
3 |
5433 |
买入 |
| 09:44:51 |
44.56 |
11 |
5444 |
买入 |
| 09:44:54 |
44.51 |
7 |
5451 |
卖出 |
| 09:45:00 |
44.51 |
1 |
5452 |
卖出 |
| 09:45:03 |
44.48 |
18 |
5470 |
卖出 |