华鹏飞[300350]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
6.87 |
30 |
30 |
集合竞价 |
| 09:17:27 |
6.87 |
30 |
30 |
集合竞价 |
| 09:17:45 |
6.82 |
33 |
33 |
集合竞价 |
| 09:18:12 |
6.81 |
33 |
33 |
集合竞价 |
| 09:19:24 |
6.81 |
33 |
33 |
集合竞价 |
| 09:19:42 |
6.81 |
33 |
33 |
集合竞价 |
| 09:20:30 |
6.81 |
43 |
43 |
集合竞价 |
| 09:20:39 |
6.81 |
43 |
43 |
集合竞价 |
| 09:21:42 |
6.81 |
95 |
95 |
集合竞价 |
| 09:21:51 |
6.81 |
105 |
105 |
集合竞价 |
| 09:22:09 |
6.81 |
125 |
125 |
集合竞价 |
| 09:22:27 |
6.81 |
135 |
135 |
集合竞价 |
| 09:23:12 |
6.81 |
175 |
175 |
集合竞价 |
| 09:23:39 |
6.81 |
177 |
177 |
集合竞价 |
| 09:23:57 |
6.81 |
205 |
205 |
集合竞价 |
| 09:24:06 |
6.81 |
205 |
205 |
集合竞价 |
| 09:24:24 |
6.81 |
205 |
205 |
集合竞价 |
| 09:24:42 |
6.81 |
255 |
255 |
集合竞价 |
| 09:25:00 |
6.81 |
328 |
328 |
集合竞价 |
| 09:25:03 |
6.81 |
847 |
1175 |
买入 |
| 09:30:03 |
6.78 |
251 |
1426 |
卖出 |
| 09:30:06 |
6.79 |
235 |
1661 |
买入 |
| 09:30:09 |
6.79 |
78 |
1739 |
买入 |
| 09:30:12 |
6.79 |
104 |
1843 |
买入 |
| 09:30:15 |
6.79 |
83 |
1926 |
买入 |
| 09:30:18 |
6.8 |
54 |
1980 |
买入 |
| 09:30:21 |
6.8 |
346 |
2326 |
买入 |
| 09:30:24 |
6.82 |
1070 |
3396 |
买入 |
| 09:30:27 |
6.82 |
3 |
3399 |
买入 |
| 09:30:30 |
6.83 |
4 |
3403 |
买入 |
| 09:30:33 |
6.83 |
4 |
3407 |
买入 |
| 09:30:36 |
6.84 |
41 |
3448 |
卖出 |
| 09:30:39 |
6.84 |
95 |
3543 |
卖出 |
| 09:30:42 |
6.84 |
23 |
3566 |
买入 |
| 09:30:45 |
6.86 |
21 |
3587 |
买入 |
| 09:30:54 |
6.85 |
36 |
3623 |
卖出 |
| 09:30:57 |
6.85 |
162 |
3785 |
卖出 |
| 09:31:00 |
6.85 |
3 |
3788 |
买入 |
| 09:31:03 |
6.85 |
22 |
3810 |
买入 |
| 09:31:06 |
6.85 |
143 |
3953 |
买入 |
| 09:31:09 |
6.83 |
32 |
3985 |
卖出 |
| 09:31:12 |
6.83 |
64 |
4049 |
卖出 |
| 09:31:15 |
6.83 |
17 |
4066 |
卖出 |
| 09:31:18 |
6.83 |
7 |
4073 |
卖出 |
| 09:31:24 |
6.83 |
14 |
4087 |
卖出 |
| 09:31:27 |
6.84 |
110 |
4197 |
买入 |
| 09:31:30 |
6.84 |
1 |
4198 |
买入 |
| 09:31:33 |
6.84 |
27 |
4225 |
买入 |
| 09:31:36 |
6.84 |
15 |
4240 |
买入 |
| 09:31:42 |
6.83 |
147 |
4387 |
卖出 |
| 09:31:45 |
6.83 |
14 |
4401 |
买入 |
| 09:31:48 |
6.83 |
2 |
4403 |
买入 |
| 09:31:51 |
6.82 |
31 |
4434 |
卖出 |
| 09:31:54 |
6.83 |
76 |
4510 |
买入 |
| 09:31:57 |
6.84 |
9 |
4519 |
买入 |
| 09:32:00 |
6.83 |
111 |
4630 |
卖出 |
| 09:32:03 |
6.83 |
8 |
4638 |
卖出 |
| 09:32:06 |
6.85 |
372 |
5010 |
买入 |
| 09:32:09 |
6.84 |
1 |
5011 |
卖出 |
| 09:32:12 |
6.85 |
17 |
5028 |
买入 |
| 09:32:15 |
6.85 |
41 |
5069 |
买入 |
| 09:32:18 |
6.85 |
5 |
5074 |
买入 |
| 09:32:21 |
6.85 |
3 |
5077 |
买入 |
| 09:32:27 |
6.85 |
494 |
5571 |
买入 |
| 09:32:33 |
6.86 |
4 |
5575 |
买入 |
| 09:32:36 |
6.86 |
92 |
5667 |
买入 |
| 09:32:39 |
6.86 |
3 |
5670 |
卖出 |
| 09:32:42 |
6.86 |
7 |
5677 |
卖出 |
| 09:32:45 |
6.87 |
1 |
5678 |
卖出 |
| 09:32:48 |
6.87 |
51 |
5729 |
卖出 |
| 09:32:51 |
6.87 |
24 |
5753 |
买入 |
| 09:32:54 |
6.87 |
13 |
5766 |
买入 |
| 09:32:57 |
6.87 |
46 |
5812 |
买入 |
| 09:33:00 |
6.88 |
40 |
5852 |
买入 |
| 09:33:03 |
6.87 |
6 |
5858 |
卖出 |
| 09:33:09 |
6.87 |
39 |
5897 |
卖出 |
| 09:33:12 |
6.87 |
48 |
5945 |
卖出 |
| 09:33:15 |
6.87 |
29 |
5974 |
卖出 |
| 09:33:18 |
6.88 |
57 |
6031 |
买入 |
| 09:33:21 |
6.88 |
305 |
6336 |
卖出 |
| 09:33:24 |
6.87 |
157 |
6493 |
卖出 |
| 09:33:27 |
6.87 |
39 |
6532 |
卖出 |
| 09:33:30 |
6.87 |
64 |
6596 |
卖出 |
| 09:33:33 |
6.87 |
229 |
6825 |
卖出 |
| 09:33:36 |
6.87 |
20 |
6845 |
卖出 |
| 09:33:42 |
6.87 |
74 |
6919 |
买入 |
| 09:33:45 |
6.87 |
12 |
6931 |
买入 |
| 09:33:48 |
6.86 |
15 |
6946 |
卖出 |
| 09:33:51 |
6.87 |
10 |
6956 |
买入 |
| 09:33:54 |
6.87 |
15 |
6971 |
买入 |
| 09:33:57 |
6.86 |
55 |
7026 |
卖出 |
| 09:34:00 |
6.86 |
3 |
7029 |
买入 |
| 09:34:03 |
6.86 |
21 |
7050 |
买入 |
| 09:34:06 |
6.87 |
147 |
7197 |
买入 |
| 09:34:09 |
6.87 |
2 |
7199 |
买入 |
| 09:34:15 |
6.87 |
5 |
7204 |
买入 |
| 09:34:18 |
6.87 |
53 |
7257 |
买入 |
| 09:34:21 |
6.87 |
3 |
7260 |
买入 |
| 09:34:27 |
6.87 |
228 |
7488 |
买入 |
| 09:34:36 |
6.86 |
14 |
7502 |
买入 |
| 09:34:39 |
6.86 |
1 |
7503 |
买入 |
| 09:34:42 |
6.85 |
3 |
7506 |
卖出 |
| 09:34:45 |
6.85 |
19 |
7525 |
卖出 |
| 09:34:51 |
6.85 |
5 |
7530 |
卖出 |
| 09:34:57 |
6.86 |
2 |
7532 |
买入 |
| 09:35:00 |
6.85 |
63 |
7595 |
卖出 |
| 09:35:03 |
6.83 |
294 |
7889 |
卖出 |
| 09:35:06 |
6.82 |
126 |
8015 |
卖出 |
| 09:35:09 |
6.81 |
1 |
8016 |
卖出 |
| 09:35:12 |
6.81 |
7 |
8023 |
卖出 |
| 09:35:15 |
6.8 |
123 |
8146 |
卖出 |
| 09:35:18 |
6.8 |
26 |
8172 |
卖出 |
| 09:35:21 |
6.79 |
28 |
8200 |
卖出 |
| 09:35:24 |
6.78 |
84 |
8284 |
卖出 |
| 09:35:30 |
6.78 |
1 |
8285 |
买入 |
| 09:35:33 |
6.77 |
178 |
8463 |
卖出 |
| 09:35:36 |
6.78 |
103 |
8566 |
买入 |
| 09:35:39 |
6.78 |
65 |
8631 |
卖出 |
| 09:35:45 |
6.79 |
104 |
8735 |
买入 |
| 09:35:48 |
6.78 |
17 |
8752 |
卖出 |
| 09:35:51 |
6.79 |
5 |
8757 |
买入 |
| 09:35:54 |
6.79 |
5 |
8762 |
卖出 |
| 09:35:57 |
6.78 |
127 |
8889 |
卖出 |
| 09:36:00 |
6.8 |
160 |
9049 |
买入 |
| 09:36:03 |
6.75 |
1144 |
10193 |
卖出 |
| 09:36:06 |
6.8 |
39 |
10232 |
卖出 |
| 09:36:09 |
6.8 |
10 |
10242 |
买入 |
| 09:36:12 |
6.81 |
21 |
10263 |
买入 |
| 09:36:18 |
6.82 |
2 |
10265 |
买入 |
| 09:36:27 |
6.82 |
46 |
10311 |
买入 |
| 09:36:30 |
6.81 |
162 |
10473 |
卖出 |
| 09:36:33 |
6.82 |
9 |
10482 |
买入 |
| 09:36:36 |
6.83 |
8 |
10490 |
买入 |
| 09:36:39 |
6.83 |
5 |
10495 |
卖出 |
| 09:36:42 |
6.83 |
10 |
10505 |
卖出 |
| 09:36:51 |
6.83 |
8 |
10513 |
卖出 |
| 09:36:54 |
6.83 |
81 |
10594 |
卖出 |
| 09:36:57 |
6.84 |
2 |
10596 |
买入 |
| 09:37:03 |
6.83 |
5 |
10601 |
卖出 |
| 09:37:06 |
6.83 |
89 |
10690 |
卖出 |
| 09:37:09 |
6.82 |
100 |
10790 |
卖出 |
| 09:37:12 |
6.82 |
33 |
10823 |
卖出 |
| 09:37:15 |
6.82 |
5 |
10828 |
买入 |
| 09:37:21 |
6.83 |
36 |
10864 |
买入 |
| 09:37:24 |
6.83 |
14 |
10878 |
买入 |
| 09:37:27 |
6.82 |
7 |
10885 |
买入 |
| 09:37:30 |
6.82 |
7 |
10892 |
卖出 |
| 09:37:33 |
6.81 |
6 |
10898 |
卖出 |
| 09:37:36 |
6.81 |
64 |
10962 |
卖出 |
| 09:37:39 |
6.81 |
6 |
10968 |
卖出 |
| 09:37:42 |
6.82 |
25 |
10993 |
买入 |
| 09:37:45 |
6.81 |
11 |
11004 |
卖出 |
| 09:37:51 |
6.81 |
22 |
11026 |
卖出 |
| 09:37:54 |
6.81 |
27 |
11053 |
卖出 |
| 09:37:57 |
6.82 |
6 |
11059 |
买入 |
| 09:38:00 |
6.83 |
137 |
11196 |
买入 |
| 09:38:03 |
6.82 |
2 |
11198 |
卖出 |
| 09:38:15 |
6.83 |
84 |
11282 |
买入 |
| 09:38:18 |
6.83 |
116 |
11398 |
卖出 |
| 09:38:30 |
6.82 |
27 |
11425 |
卖出 |
| 09:38:33 |
6.82 |
6 |
11431 |
卖出 |
| 09:38:36 |
6.82 |
43 |
11474 |
卖出 |
| 09:38:39 |
6.81 |
11 |
11485 |
卖出 |
| 09:38:42 |
6.8 |
66 |
11551 |
卖出 |
| 09:38:45 |
6.81 |
52 |
11603 |
买入 |
| 09:38:48 |
6.81 |
55 |
11658 |
买入 |
| 09:38:51 |
6.8 |
225 |
11883 |
卖出 |
| 09:39:00 |
6.8 |
28 |
11911 |
买入 |
| 09:39:03 |
6.8 |
241 |
12152 |
买入 |
| 09:39:06 |
6.79 |
13 |
12165 |
卖出 |
| 09:39:09 |
6.8 |
38 |
12203 |
买入 |
| 09:39:15 |
6.79 |
171 |
12374 |
卖出 |
| 09:39:18 |
6.8 |
39 |
12413 |
买入 |
| 09:39:24 |
6.8 |
15 |
12428 |
买入 |
| 09:39:27 |
6.8 |
40 |
12468 |
买入 |
| 09:39:30 |
6.79 |
4 |
12472 |
卖出 |
| 09:39:42 |
6.79 |
44 |
12516 |
卖出 |
| 09:39:45 |
6.79 |
4 |
12520 |
买入 |
| 09:39:48 |
6.78 |
24 |
12544 |
卖出 |
| 09:39:54 |
6.78 |
1 |
12545 |
卖出 |
| 09:39:57 |
6.78 |
44 |
12589 |
卖出 |
| 09:40:03 |
6.78 |
1 |
12590 |
卖出 |
| 09:40:06 |
6.79 |
43 |
12633 |
买入 |
| 09:40:09 |
6.79 |
22 |
12655 |
卖出 |
| 09:40:12 |
6.79 |
83 |
12738 |
卖出 |
| 09:40:18 |
6.79 |
22 |
12760 |
卖出 |
| 09:40:24 |
6.79 |
12 |
12772 |
卖出 |
| 09:40:27 |
6.8 |
229 |
13001 |
买入 |
| 09:40:30 |
6.8 |
5 |
13006 |
买入 |
| 09:40:33 |
6.79 |
41 |
13047 |
卖出 |
| 09:40:36 |
6.8 |
14 |
13061 |
买入 |
| 09:40:39 |
6.8 |
1 |
13062 |
买入 |
| 09:40:42 |
6.8 |
55 |
13117 |
买入 |
| 09:40:51 |
6.8 |
16 |
13133 |
买入 |
| 09:40:54 |
6.8 |
74 |
13207 |
卖出 |
| 09:40:57 |
6.8 |
2 |
13209 |
买入 |
| 09:41:00 |
6.8 |
2 |
13211 |
卖出 |
| 09:41:03 |
6.8 |
73 |
13284 |
卖出 |
| 09:41:06 |
6.8 |
171 |
13455 |
卖出 |
| 09:41:09 |
6.78 |
852 |
14307 |
卖出 |
| 09:41:12 |
6.77 |
104 |
14411 |
卖出 |
| 09:41:15 |
6.77 |
40 |
14451 |
卖出 |
| 09:41:18 |
6.76 |
4 |
14455 |
卖出 |
| 09:41:21 |
6.76 |
11 |
14466 |
卖出 |
| 09:41:24 |
6.76 |
6 |
14472 |
卖出 |
| 09:41:27 |
6.77 |
17 |
14489 |
买入 |
| 09:41:30 |
6.77 |
6 |
14495 |
卖出 |
| 09:41:33 |
6.77 |
18 |
14513 |
卖出 |
| 09:41:36 |
6.77 |
3 |
14516 |
卖出 |
| 09:41:39 |
6.78 |
69 |
14585 |
买入 |
| 09:41:45 |
6.75 |
358 |
14943 |
卖出 |
| 09:41:48 |
6.76 |
21 |
14964 |
买入 |
| 09:41:51 |
6.77 |
80 |
15044 |
买入 |
| 09:41:54 |
6.77 |
81 |
15125 |
卖出 |
| 09:41:57 |
6.77 |
1 |
15126 |
卖出 |
| 09:42:00 |
6.77 |
11 |
15137 |
卖出 |
| 09:42:03 |
6.77 |
31 |
15168 |
卖出 |
| 09:42:06 |
6.77 |
7 |
15175 |
卖出 |
| 09:42:09 |
6.77 |
24 |
15199 |
卖出 |
| 09:42:12 |
6.77 |
12 |
15211 |
卖出 |
| 09:42:15 |
6.77 |
9 |
15220 |
卖出 |
| 09:42:18 |
6.76 |
84 |
15304 |
卖出 |
| 09:42:21 |
6.77 |
88 |
15392 |
买入 |
| 09:42:24 |
6.75 |
94 |
15486 |
卖出 |
| 09:42:27 |
6.75 |
18 |
15504 |
卖出 |
| 09:42:30 |
6.75 |
30 |
15534 |
卖出 |
| 09:42:33 |
6.75 |
15 |
15549 |
卖出 |
| 09:42:36 |
6.76 |
22 |
15571 |
买入 |
| 09:42:42 |
6.75 |
202 |
15773 |
卖出 |
| 09:42:45 |
6.75 |
33 |
15806 |
卖出 |
| 09:42:48 |
6.75 |
26 |
15832 |
卖出 |
| 09:42:51 |
6.76 |
37 |
15869 |
买入 |
| 09:42:54 |
6.76 |
10 |
15879 |
买入 |
| 09:42:57 |
6.75 |
17 |
15896 |
卖出 |
| 09:43:00 |
6.76 |
35 |
15931 |
卖出 |
| 09:43:03 |
6.76 |
25 |
15956 |
卖出 |
| 09:43:06 |
6.76 |
96 |
16052 |
买入 |
| 09:43:09 |
6.78 |
24 |
16076 |
买入 |
| 09:43:15 |
6.76 |
70 |
16146 |
卖出 |
| 09:43:24 |
6.76 |
59 |
16205 |
卖出 |
| 09:43:27 |
6.76 |
19 |
16224 |
卖出 |
| 09:43:33 |
6.77 |
217 |
16441 |
买入 |
| 09:43:39 |
6.77 |
51 |
16492 |
卖出 |
| 09:43:45 |
6.77 |
18 |
16510 |
卖出 |
| 09:43:48 |
6.76 |
18 |
16528 |
卖出 |
| 09:43:51 |
6.77 |
1 |
16529 |
买入 |
| 09:43:54 |
6.78 |
11 |
16540 |
买入 |
| 09:43:57 |
6.78 |
39 |
16579 |
买入 |
| 09:44:03 |
6.79 |
8 |
16587 |
买入 |
| 09:44:06 |
6.78 |
163 |
16750 |
卖出 |
| 09:44:09 |
6.77 |
21 |
16771 |
卖出 |
| 09:44:12 |
6.79 |
1 |
16772 |
买入 |
| 09:44:15 |
6.79 |
7 |
16779 |
买入 |
| 09:44:18 |
6.8 |
56 |
16835 |
买入 |
| 09:44:24 |
6.8 |
10 |
16845 |
买入 |
| 09:44:27 |
6.8 |
2 |
16847 |
买入 |
| 09:44:30 |
6.79 |
1 |
16848 |
卖出 |
| 09:44:33 |
6.8 |
7 |
16855 |
买入 |
| 09:44:36 |
6.8 |
68 |
16923 |
买入 |
| 09:44:39 |
6.79 |
2 |
16925 |
卖出 |
| 09:44:42 |
6.8 |
124 |
17049 |
买入 |
| 09:44:45 |
6.78 |
50 |
17099 |
卖出 |
| 09:44:48 |
6.78 |
27 |
17126 |
卖出 |
| 09:44:51 |
6.78 |
25 |
17151 |
卖出 |
| 09:44:54 |
6.78 |
30 |
17181 |
卖出 |
| 09:44:57 |
6.78 |
49 |
17230 |
卖出 |
| 09:45:00 |
6.79 |
69 |
17299 |
买入 |
| 09:45:03 |
6.78 |
22 |
17321 |
卖出 |
| 09:45:33 |
6.78 |
17 |
17338 |
卖出 |
| 09:45:36 |
6.78 |
80 |
17418 |
卖出 |
| 09:45:42 |
6.8 |
144 |
17562 |
买入 |
| 09:45:45 |
6.78 |
103 |
17665 |
卖出 |
| 09:45:48 |
6.78 |
6 |
17671 |
卖出 |
| 09:46:03 |
6.79 |
50 |
17721 |
买入 |
| 09:46:06 |
6.8 |
6 |
17727 |
买入 |
| 09:46:09 |
6.8 |
5 |
17732 |
买入 |
| 09:46:15 |
6.79 |
106 |
17838 |
卖出 |
| 09:46:21 |
6.8 |
289 |
18127 |
买入 |
| 09:46:36 |
6.8 |
20 |
18147 |
卖出 |
| 09:46:42 |
6.82 |
202 |
18349 |
买入 |
| 09:46:45 |
6.82 |
25 |
18374 |
买入 |
| 09:46:48 |
6.82 |
283 |
18657 |
买入 |
| 09:46:51 |
6.82 |
19 |
18676 |
买入 |
| 09:46:54 |
6.81 |
140 |
18816 |
卖出 |
| 09:47:03 |
6.83 |
26 |
18842 |
买入 |
| 09:47:12 |
6.82 |
1 |
18843 |
买入 |
| 09:47:27 |
6.81 |
8 |
18851 |
卖出 |
| 09:47:30 |
6.82 |
43 |
18894 |
买入 |
| 09:47:33 |
6.82 |
3 |
18897 |
卖出 |
| 09:47:36 |
6.82 |
3 |
18900 |
买入 |
| 09:47:39 |
6.82 |
63 |
18963 |
买入 |
| 09:47:42 |
6.82 |
9 |
18972 |
卖出 |
| 09:47:54 |
6.83 |
20 |
18992 |
买入 |
| 09:48:03 |
6.82 |
36 |
19028 |
卖出 |
| 09:48:09 |
6.83 |
3 |
19031 |
买入 |
| 09:48:12 |
6.82 |
13 |
19044 |
卖出 |
| 09:48:21 |
6.82 |
144 |
19188 |
卖出 |
| 09:48:24 |
6.82 |
5 |
19193 |
买入 |
| 09:48:33 |
6.83 |
36 |
19229 |
买入 |
| 09:48:51 |
6.81 |
1 |
19230 |
卖出 |