东莞控股[000828]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.18 |
2 |
2 |
集合竞价 |
| 09:15:09 |
9.23 |
40 |
40 |
集合竞价 |
| 09:17:33 |
9.23 |
15 |
15 |
集合竞价 |
| 09:18:09 |
9.23 |
15 |
15 |
集合竞价 |
| 09:20:09 |
9.23 |
16 |
16 |
集合竞价 |
| 09:20:27 |
9.23 |
59 |
59 |
集合竞价 |
| 09:20:36 |
9.23 |
59 |
59 |
集合竞价 |
| 09:20:45 |
9.2 |
72 |
72 |
集合竞价 |
| 09:20:54 |
9.18 |
84 |
84 |
集合竞价 |
| 09:21:21 |
9.19 |
84 |
84 |
集合竞价 |
| 09:22:24 |
9.19 |
84 |
84 |
集合竞价 |
| 09:23:36 |
9.2 |
104 |
104 |
集合竞价 |
| 09:23:45 |
9.2 |
104 |
104 |
集合竞价 |
| 09:23:54 |
9.07 |
407 |
407 |
集合竞价 |
| 09:24:12 |
9.1 |
408 |
408 |
集合竞价 |
| 09:24:30 |
9.11 |
409 |
409 |
集合竞价 |
| 09:24:48 |
9.11 |
432 |
432 |
集合竞价 |
| 09:24:57 |
9.13 |
432 |
432 |
集合竞价 |
| 09:25:00 |
9.14 |
432 |
864 |
卖出 |
| 09:30:00 |
9.13 |
51 |
915 |
卖出 |
| 09:30:03 |
9.18 |
170 |
1085 |
买入 |
| 09:30:06 |
9.18 |
159 |
1244 |
卖出 |
| 09:30:09 |
9.18 |
53 |
1297 |
买入 |
| 09:30:12 |
9.17 |
2 |
1299 |
卖出 |
| 09:30:15 |
9.18 |
14 |
1313 |
买入 |
| 09:30:18 |
9.18 |
1 |
1314 |
买入 |
| 09:30:21 |
9.16 |
67 |
1381 |
卖出 |
| 09:30:24 |
9.17 |
56 |
1437 |
买入 |
| 09:30:27 |
9.18 |
151 |
1588 |
买入 |
| 09:30:30 |
9.18 |
49 |
1637 |
买入 |
| 09:30:33 |
9.17 |
179 |
1816 |
卖出 |
| 09:30:36 |
9.18 |
261 |
2077 |
买入 |
| 09:30:39 |
9.17 |
70 |
2147 |
卖出 |
| 09:30:42 |
9.19 |
114 |
2261 |
买入 |
| 09:30:45 |
9.19 |
90 |
2351 |
买入 |
| 09:30:48 |
9.19 |
24 |
2375 |
买入 |
| 09:30:51 |
9.19 |
2 |
2377 |
买入 |
| 09:30:54 |
9.19 |
8 |
2385 |
买入 |
| 09:30:57 |
9.19 |
3 |
2388 |
买入 |
| 09:31:03 |
9.19 |
19 |
2407 |
买入 |
| 09:31:12 |
9.22 |
22 |
2429 |
买入 |
| 09:31:15 |
9.18 |
325 |
2754 |
卖出 |
| 09:31:24 |
9.22 |
11 |
2765 |
买入 |
| 09:31:30 |
9.2 |
2 |
2767 |
卖出 |
| 09:31:36 |
9.23 |
100 |
2867 |
买入 |
| 09:31:39 |
9.21 |
2 |
2869 |
卖出 |
| 09:31:48 |
9.22 |
1 |
2870 |
买入 |
| 09:31:54 |
9.23 |
34 |
2904 |
买入 |
| 09:32:03 |
9.23 |
22 |
2926 |
买入 |
| 09:32:06 |
9.23 |
5 |
2931 |
买入 |
| 09:32:09 |
9.24 |
341 |
3272 |
买入 |
| 09:32:15 |
9.24 |
4 |
3276 |
买入 |
| 09:32:18 |
9.25 |
26 |
3302 |
买入 |
| 09:32:21 |
9.25 |
14 |
3316 |
买入 |
| 09:32:24 |
9.24 |
3 |
3319 |
卖出 |
| 09:32:27 |
9.25 |
20 |
3339 |
买入 |
| 09:32:30 |
9.25 |
52 |
3391 |
买入 |
| 09:32:33 |
9.24 |
3 |
3394 |
卖出 |
| 09:32:36 |
9.25 |
9 |
3403 |
买入 |
| 09:32:39 |
9.24 |
5 |
3408 |
卖出 |
| 09:32:45 |
9.24 |
11 |
3419 |
卖出 |
| 09:32:48 |
9.24 |
24 |
3443 |
卖出 |
| 09:32:54 |
9.23 |
110 |
3553 |
卖出 |
| 09:33:06 |
9.22 |
75 |
3628 |
卖出 |
| 09:33:09 |
9.22 |
46 |
3674 |
卖出 |
| 09:33:12 |
9.22 |
66 |
3740 |
买入 |
| 09:33:18 |
9.21 |
40 |
3780 |
卖出 |
| 09:33:21 |
9.21 |
14 |
3794 |
卖出 |
| 09:33:24 |
9.21 |
19 |
3813 |
买入 |
| 09:33:27 |
9.18 |
52 |
3865 |
卖出 |
| 09:33:39 |
9.2 |
5 |
3870 |
卖出 |
| 09:33:42 |
9.21 |
108 |
3978 |
买入 |
| 09:33:45 |
9.24 |
48 |
4026 |
买入 |
| 09:33:48 |
9.23 |
2 |
4028 |
卖出 |
| 09:33:51 |
9.25 |
47 |
4075 |
买入 |
| 09:33:54 |
9.24 |
50 |
4125 |
卖出 |
| 09:33:57 |
9.24 |
75 |
4200 |
卖出 |
| 09:34:00 |
9.25 |
65 |
4265 |
买入 |
| 09:34:03 |
9.25 |
3 |
4268 |
买入 |
| 09:34:06 |
9.24 |
94 |
4362 |
卖出 |
| 09:34:09 |
9.23 |
1 |
4363 |
卖出 |
| 09:34:15 |
9.24 |
46 |
4409 |
买入 |
| 09:34:18 |
9.23 |
3 |
4412 |
卖出 |
| 09:34:21 |
9.23 |
8 |
4420 |
卖出 |
| 09:34:30 |
9.23 |
47 |
4467 |
买入 |
| 09:34:36 |
9.22 |
1 |
4468 |
卖出 |
| 09:34:39 |
9.23 |
20 |
4488 |
买入 |
| 09:34:42 |
9.23 |
50 |
4538 |
买入 |
| 09:34:45 |
9.21 |
22 |
4560 |
卖出 |
| 09:34:48 |
9.22 |
20 |
4580 |
卖出 |
| 09:34:54 |
9.23 |
1 |
4581 |
买入 |
| 09:34:57 |
9.23 |
2 |
4583 |
买入 |
| 09:35:00 |
9.22 |
2 |
4585 |
卖出 |
| 09:35:09 |
9.22 |
6 |
4591 |
卖出 |
| 09:35:12 |
9.23 |
10 |
4601 |
买入 |
| 09:35:15 |
9.22 |
17 |
4618 |
卖出 |
| 09:35:18 |
9.22 |
29 |
4647 |
卖出 |
| 09:35:21 |
9.22 |
10 |
4657 |
买入 |
| 09:35:24 |
9.21 |
112 |
4769 |
卖出 |
| 09:35:30 |
9.2 |
110 |
4879 |
卖出 |
| 09:35:33 |
9.18 |
80 |
4959 |
卖出 |
| 09:35:36 |
9.17 |
47 |
5006 |
卖出 |
| 09:35:39 |
9.18 |
12 |
5018 |
买入 |
| 09:35:45 |
9.17 |
12 |
5030 |
卖出 |
| 09:35:48 |
9.17 |
28 |
5058 |
卖出 |
| 09:35:51 |
9.17 |
1 |
5059 |
买入 |
| 09:35:57 |
9.17 |
2 |
5061 |
买入 |
| 09:36:00 |
9.17 |
24 |
5085 |
买入 |
| 09:36:03 |
9.17 |
1 |
5086 |
卖出 |
| 09:36:09 |
9.18 |
26 |
5112 |
买入 |
| 09:36:15 |
9.19 |
36 |
5148 |
买入 |
| 09:36:18 |
9.19 |
31 |
5179 |
卖出 |
| 09:36:21 |
9.19 |
2 |
5181 |
卖出 |
| 09:36:24 |
9.19 |
57 |
5238 |
卖出 |
| 09:36:27 |
9.19 |
29 |
5267 |
卖出 |
| 09:36:30 |
9.22 |
7 |
5274 |
买入 |
| 09:36:33 |
9.21 |
105 |
5379 |
买入 |
| 09:36:36 |
9.22 |
18 |
5397 |
买入 |
| 09:36:42 |
9.21 |
6 |
5403 |
卖出 |
| 09:36:48 |
9.21 |
5 |
5408 |
卖出 |
| 09:36:51 |
9.21 |
2 |
5410 |
买入 |
| 09:36:57 |
9.2 |
120 |
5530 |
卖出 |
| 09:37:00 |
9.21 |
8 |
5538 |
买入 |
| 09:37:03 |
9.2 |
10 |
5548 |
卖出 |
| 09:37:12 |
9.21 |
37 |
5585 |
买入 |
| 09:37:15 |
9.21 |
1 |
5586 |
卖出 |
| 09:37:21 |
9.21 |
33 |
5619 |
卖出 |
| 09:37:27 |
9.22 |
13 |
5632 |
买入 |
| 09:37:36 |
9.22 |
1 |
5633 |
卖出 |
| 09:37:54 |
9.22 |
14 |
5647 |
卖出 |
| 09:38:06 |
9.22 |
1 |
5648 |
卖出 |
| 09:38:12 |
9.22 |
35 |
5683 |
卖出 |
| 09:38:18 |
9.22 |
1 |
5684 |
卖出 |
| 09:38:27 |
9.23 |
17 |
5701 |
买入 |
| 09:38:33 |
9.22 |
20 |
5721 |
卖出 |
| 09:38:36 |
9.22 |
9 |
5730 |
卖出 |
| 09:38:42 |
9.22 |
20 |
5750 |
买入 |
| 09:38:48 |
9.22 |
2 |
5752 |
卖出 |
| 09:38:54 |
9.22 |
19 |
5771 |
卖出 |
| 09:39:03 |
9.21 |
4 |
5775 |
卖出 |
| 09:39:24 |
9.21 |
35 |
5810 |
卖出 |
| 09:39:36 |
9.21 |
10 |
5820 |
卖出 |
| 09:39:39 |
9.21 |
1 |
5821 |
卖出 |
| 09:39:51 |
9.21 |
17 |
5838 |
卖出 |
| 09:39:57 |
9.21 |
44 |
5882 |
卖出 |
| 09:40:00 |
9.21 |
102 |
5984 |
卖出 |
| 09:40:03 |
9.21 |
4 |
5988 |
卖出 |
| 09:40:06 |
9.2 |
142 |
6130 |
卖出 |
| 09:40:09 |
9.21 |
6 |
6136 |
买入 |
| 09:40:12 |
9.2 |
1 |
6137 |
卖出 |
| 09:40:21 |
9.2 |
442 |
6579 |
卖出 |
| 09:40:24 |
9.19 |
3 |
6582 |
卖出 |
| 09:40:27 |
9.2 |
31 |
6613 |
买入 |
| 09:40:30 |
9.21 |
37 |
6650 |
买入 |
| 09:40:42 |
9.2 |
1 |
6651 |
卖出 |
| 09:40:45 |
9.21 |
131 |
6782 |
买入 |
| 09:40:54 |
9.22 |
5 |
6787 |
买入 |
| 09:40:57 |
9.21 |
1 |
6788 |
卖出 |
| 09:41:00 |
9.21 |
56 |
6844 |
卖出 |
| 09:41:06 |
9.2 |
59 |
6903 |
卖出 |
| 09:41:18 |
9.18 |
116 |
7019 |
卖出 |
| 09:41:21 |
9.18 |
135 |
7154 |
买入 |
| 09:41:24 |
9.18 |
71 |
7225 |
买入 |
| 09:41:27 |
9.18 |
46 |
7271 |
买入 |
| 09:41:30 |
9.18 |
6 |
7277 |
买入 |
| 09:41:33 |
9.17 |
27 |
7304 |
卖出 |
| 09:41:36 |
9.17 |
2 |
7306 |
买入 |
| 09:41:39 |
9.17 |
3 |
7309 |
买入 |
| 09:41:45 |
9.16 |
126 |
7435 |
卖出 |
| 09:41:51 |
9.16 |
11 |
7446 |
买入 |
| 09:41:54 |
9.16 |
40 |
7486 |
买入 |
| 09:41:57 |
9.16 |
62 |
7548 |
卖出 |
| 09:42:06 |
9.17 |
1 |
7549 |
买入 |
| 09:42:09 |
9.18 |
292 |
7841 |
买入 |
| 09:42:12 |
9.18 |
6 |
7847 |
卖出 |
| 09:42:24 |
9.18 |
17 |
7864 |
卖出 |
| 09:42:36 |
9.19 |
33 |
7897 |
买入 |
| 09:42:39 |
9.17 |
10 |
7907 |
卖出 |
| 09:42:51 |
9.18 |
24 |
7931 |
卖出 |
| 09:43:00 |
9.2 |
1 |
7932 |
买入 |
| 09:43:12 |
9.18 |
1 |
7933 |
买入 |
| 09:43:15 |
9.17 |
21 |
7954 |
卖出 |
| 09:43:21 |
9.18 |
29 |
7983 |
买入 |
| 09:43:27 |
9.18 |
1 |
7984 |
卖出 |
| 09:43:45 |
9.17 |
1 |
7985 |
卖出 |
| 09:43:51 |
9.18 |
10 |
7995 |
买入 |
| 09:44:06 |
9.19 |
24 |
8019 |
买入 |
| 09:44:12 |
9.19 |
96 |
8115 |
买入 |
| 09:44:15 |
9.23 |
109 |
8224 |
买入 |
| 09:44:36 |
9.23 |
17 |
8241 |
买入 |
| 09:44:45 |
9.2 |
51 |
8292 |
卖出 |
| 09:44:51 |
9.21 |
1 |
8293 |
买入 |
| 09:44:54 |
9.21 |
21 |
8314 |
卖出 |
| 09:44:57 |
9.21 |
22 |
8336 |
买入 |
| 09:45:00 |
9.21 |
4 |
8340 |
卖出 |
| 09:45:03 |
9.2 |
3 |
8343 |
卖出 |
| 09:45:06 |
9.2 |
22 |
8365 |
卖出 |
| 09:45:09 |
9.21 |
11 |
8376 |
买入 |
| 09:45:15 |
9.19 |
2 |
8378 |
卖出 |
| 09:45:18 |
9.19 |
6 |
8384 |
卖出 |
| 09:45:21 |
9.2 |
2 |
8386 |
买入 |
| 09:45:24 |
9.21 |
2 |
8388 |
买入 |
| 09:45:27 |
9.21 |
1 |
8389 |
卖出 |
| 09:45:33 |
9.23 |
100 |
8489 |
买入 |
| 09:45:48 |
9.23 |
307 |
8796 |
买入 |
| 09:45:54 |
9.23 |
5 |
8801 |
买入 |
| 09:46:00 |
9.24 |
217 |
9018 |
买入 |
| 09:46:15 |
9.24 |
23 |
9041 |
买入 |
| 09:46:33 |
9.23 |
10 |
9051 |
卖出 |
| 09:46:39 |
9.24 |
25 |
9076 |
买入 |
| 09:46:51 |
9.24 |
39 |
9115 |
买入 |
| 09:46:57 |
9.24 |
1 |
9116 |
买入 |
| 09:47:03 |
9.25 |
8 |
9124 |
买入 |
| 09:47:09 |
9.26 |
62 |
9186 |
买入 |
| 09:47:12 |
9.26 |
1 |
9187 |
买入 |
| 09:47:15 |
9.26 |
10 |
9197 |
买入 |
| 09:47:18 |
9.26 |
12 |
9209 |
买入 |
| 09:47:21 |
9.27 |
10 |
9219 |
买入 |
| 09:47:24 |
9.28 |
2 |
9221 |
买入 |
| 09:47:27 |
9.26 |
1 |
9222 |
卖出 |
| 09:47:33 |
9.28 |
40 |
9262 |
买入 |
| 09:47:36 |
9.28 |
6 |
9268 |
买入 |
| 09:47:39 |
9.28 |
63 |
9331 |
买入 |
| 09:47:42 |
9.28 |
118 |
9449 |
卖出 |
| 09:47:48 |
9.28 |
2 |
9451 |
买入 |
| 09:47:54 |
9.28 |
10 |
9461 |
买入 |
| 09:48:03 |
9.28 |
30 |
9491 |
买入 |
| 09:48:09 |
9.29 |
50 |
9541 |
买入 |
| 09:48:15 |
9.27 |
5 |
9546 |
卖出 |
| 09:48:18 |
9.27 |
15 |
9561 |
买入 |
| 09:48:21 |
9.26 |
65 |
9626 |
卖出 |
| 09:48:24 |
9.29 |
11 |
9637 |
买入 |
| 09:48:36 |
9.29 |
8 |
9645 |
买入 |
| 09:48:39 |
9.28 |
256 |
9901 |
卖出 |
| 09:48:42 |
9.27 |
1 |
9902 |
卖出 |
| 09:48:51 |
9.28 |
88 |
9990 |
买入 |
| 09:48:54 |
9.27 |
6 |
9996 |
卖出 |
| 09:49:03 |
9.28 |
157 |
10153 |
买入 |
| 09:49:15 |
9.29 |
51 |
10204 |
买入 |
| 09:49:21 |
9.29 |
1 |
10205 |
卖出 |
| 09:49:24 |
9.29 |
5 |
10210 |
买入 |
| 09:49:33 |
9.3 |
61 |
10271 |
买入 |
| 09:49:36 |
9.3 |
25 |
10296 |
买入 |
| 09:49:39 |
9.32 |
1 |
10297 |
买入 |
| 09:49:51 |
9.33 |
108 |
10405 |
买入 |
| 09:49:54 |
9.33 |
1 |
10406 |
买入 |
| 09:49:57 |
9.34 |
33 |
10439 |
买入 |
| 09:50:00 |
9.34 |
12 |
10451 |
买入 |
| 09:50:03 |
9.37 |
342 |
10793 |
买入 |
| 09:50:06 |
9.33 |
692 |
11485 |
卖出 |
| 09:50:09 |
9.36 |
190 |
11675 |
买入 |
| 09:50:12 |
9.33 |
27 |
11702 |
卖出 |
| 09:50:15 |
9.36 |
94 |
11796 |
买入 |
| 09:50:18 |
9.35 |
10 |
11806 |
买入 |
| 09:50:21 |
9.35 |
12 |
11818 |
买入 |
| 09:50:24 |
9.35 |
5 |
11823 |
买入 |
| 09:50:30 |
9.35 |
7 |
11830 |
买入 |
| 09:50:33 |
9.35 |
10 |
11840 |
买入 |
| 09:50:36 |
9.35 |
27 |
11867 |
买入 |
| 09:50:39 |
9.35 |
42 |
11909 |
买入 |
| 09:50:42 |
9.34 |
11 |
11920 |
卖出 |
| 09:50:45 |
9.35 |
4 |
11924 |
买入 |
| 09:50:48 |
9.35 |
46 |
11970 |
卖出 |
| 09:50:51 |
9.36 |
21 |
11991 |
买入 |
| 09:50:57 |
9.36 |
2 |
11993 |
卖出 |
| 09:51:00 |
9.37 |
54 |
12047 |
买入 |
| 09:51:03 |
9.37 |
55 |
12102 |
卖出 |
| 09:51:06 |
9.37 |
116 |
12218 |
卖出 |
| 09:51:09 |
9.36 |
33 |
12251 |
卖出 |
| 09:51:12 |
9.37 |
156 |
12407 |
买入 |
| 09:51:21 |
9.35 |
48 |
12455 |
卖出 |
| 09:51:30 |
9.35 |
6 |
12461 |
买入 |
| 09:51:36 |
9.36 |
4 |
12465 |
买入 |
| 09:51:39 |
9.36 |
73 |
12538 |
买入 |
| 09:51:42 |
9.36 |
128 |
12666 |
买入 |
| 09:51:45 |
9.35 |
16 |
12682 |
卖出 |
| 09:51:48 |
9.37 |
52 |
12734 |
买入 |
| 09:51:51 |
9.36 |
1 |
12735 |
买入 |
| 09:52:00 |
9.35 |
10 |
12745 |
卖出 |
| 09:52:06 |
9.36 |
187 |
12932 |
买入 |
| 09:52:12 |
9.36 |
5 |
12937 |
卖出 |
| 09:52:18 |
9.37 |
62 |
12999 |
买入 |
| 09:52:21 |
9.37 |
0 |
12999 |
卖出 |
| 09:52:24 |
9.37 |
3 |
13002 |
卖出 |
| 09:52:27 |
9.37 |
9 |
13011 |
卖出 |
| 09:52:30 |
9.38 |
10 |
13021 |
买入 |
| 09:52:33 |
9.37 |
11 |
13032 |
卖出 |
| 09:52:36 |
9.36 |
108 |
13140 |
卖出 |
| 09:52:39 |
9.37 |
71 |
13211 |
买入 |
| 09:52:42 |
9.36 |
5 |
13216 |
卖出 |
| 09:52:45 |
9.37 |
73 |
13289 |
买入 |
| 09:52:48 |
9.37 |
100 |
13389 |
卖出 |
| 09:52:51 |
9.37 |
8 |
13397 |
卖出 |
| 09:52:54 |
9.38 |
65 |
13462 |
买入 |
| 09:52:57 |
9.38 |
1 |
13463 |
买入 |
| 09:53:00 |
9.37 |
10 |
13473 |
卖出 |
| 09:53:12 |
9.38 |
221 |
13694 |
买入 |
| 09:53:15 |
9.38 |
1 |
13695 |
卖出 |
| 09:53:18 |
9.41 |
276 |
13971 |
买入 |
| 09:53:21 |
9.41 |
42 |
14013 |
卖出 |