鹏鼎控股[002938]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
29.84 |
58 |
58 |
集合竞价 |
| 09:15:09 |
29.84 |
96 |
96 |
集合竞价 |
| 09:15:18 |
29.84 |
97 |
97 |
集合竞价 |
| 09:15:27 |
29.84 |
97 |
97 |
集合竞价 |
| 09:16:03 |
29.84 |
98 |
98 |
集合竞价 |
| 09:16:21 |
29.84 |
98 |
98 |
集合竞价 |
| 09:16:48 |
29.84 |
98 |
98 |
集合竞价 |
| 09:16:57 |
29.84 |
97 |
97 |
集合竞价 |
| 09:17:06 |
29.84 |
93 |
93 |
集合竞价 |
| 09:17:15 |
29.84 |
97 |
97 |
集合竞价 |
| 09:17:24 |
29.84 |
117 |
117 |
集合竞价 |
| 09:17:33 |
29.84 |
117 |
117 |
集合竞价 |
| 09:17:42 |
29.84 |
116 |
116 |
集合竞价 |
| 09:17:51 |
29.84 |
119 |
119 |
集合竞价 |
| 09:18:18 |
29.84 |
120 |
120 |
集合竞价 |
| 09:18:27 |
29.84 |
136 |
136 |
集合竞价 |
| 09:18:54 |
29.84 |
137 |
137 |
集合竞价 |
| 09:19:03 |
29.84 |
147 |
147 |
集合竞价 |
| 09:19:30 |
29.84 |
149 |
149 |
集合竞价 |
| 09:19:48 |
29.84 |
149 |
149 |
集合竞价 |
| 09:19:57 |
29.84 |
150 |
150 |
集合竞价 |
| 09:20:09 |
29.84 |
152 |
152 |
集合竞价 |
| 09:20:18 |
29.84 |
154 |
154 |
集合竞价 |
| 09:20:27 |
29.84 |
169 |
169 |
集合竞价 |
| 09:20:45 |
29.84 |
171 |
171 |
集合竞价 |
| 09:21:03 |
29.84 |
175 |
175 |
集合竞价 |
| 09:21:21 |
29.84 |
175 |
175 |
集合竞价 |
| 09:21:30 |
29.84 |
175 |
175 |
集合竞价 |
| 09:21:39 |
29.83 |
175 |
175 |
集合竞价 |
| 09:21:57 |
29.83 |
175 |
175 |
集合竞价 |
| 09:22:06 |
29.83 |
179 |
179 |
集合竞价 |
| 09:22:15 |
29.83 |
179 |
179 |
集合竞价 |
| 09:22:24 |
29.83 |
179 |
179 |
集合竞价 |
| 09:22:33 |
29.75 |
179 |
179 |
集合竞价 |
| 09:22:51 |
29.8 |
188 |
188 |
集合竞价 |
| 09:23:09 |
29.8 |
193 |
193 |
集合竞价 |
| 09:23:18 |
29.8 |
210 |
210 |
集合竞价 |
| 09:23:27 |
29.83 |
223 |
223 |
集合竞价 |
| 09:23:36 |
29.83 |
244 |
244 |
集合竞价 |
| 09:23:45 |
29.83 |
244 |
244 |
集合竞价 |
| 09:23:54 |
29.83 |
244 |
244 |
集合竞价 |
| 09:24:03 |
29.83 |
244 |
244 |
集合竞价 |
| 09:24:12 |
29.82 |
260 |
260 |
集合竞价 |
| 09:24:21 |
29.83 |
312 |
312 |
集合竞价 |
| 09:24:30 |
29.83 |
323 |
323 |
集合竞价 |
| 09:24:39 |
30 |
660 |
660 |
集合竞价 |
| 09:24:48 |
30 |
660 |
660 |
集合竞价 |
| 09:24:57 |
30 |
796 |
796 |
集合竞价 |
| 09:25:00 |
30 |
796 |
1592 |
买入 |
| 09:30:00 |
29.85 |
144 |
1736 |
卖出 |
| 09:30:03 |
29.66 |
294 |
2030 |
卖出 |
| 09:30:06 |
29.8 |
117 |
2147 |
卖出 |
| 09:30:09 |
29.7 |
34 |
2181 |
卖出 |
| 09:30:12 |
29.63 |
23 |
2204 |
卖出 |
| 09:30:15 |
29.61 |
48 |
2252 |
卖出 |
| 09:30:18 |
29.52 |
107 |
2359 |
卖出 |
| 09:30:21 |
29.52 |
113 |
2472 |
卖出 |
| 09:30:24 |
29.27 |
61 |
2533 |
卖出 |
| 09:30:27 |
29.27 |
73 |
2606 |
卖出 |
| 09:30:30 |
29.52 |
215 |
2821 |
买入 |
| 09:30:33 |
29.48 |
51 |
2872 |
卖出 |
| 09:30:36 |
29.46 |
27 |
2899 |
卖出 |
| 09:30:39 |
29.47 |
27 |
2926 |
买入 |
| 09:30:42 |
29.45 |
208 |
3134 |
买入 |
| 09:30:45 |
29.36 |
40 |
3174 |
卖出 |
| 09:30:48 |
29.37 |
16 |
3190 |
买入 |
| 09:30:51 |
29.31 |
27 |
3217 |
卖出 |
| 09:30:54 |
29.27 |
20 |
3237 |
卖出 |
| 09:30:57 |
29.31 |
16 |
3253 |
买入 |
| 09:31:00 |
29.27 |
135 |
3388 |
卖出 |
| 09:31:03 |
29.35 |
50 |
3438 |
买入 |
| 09:31:06 |
29.33 |
34 |
3472 |
卖出 |
| 09:31:09 |
29.28 |
41 |
3513 |
卖出 |
| 09:31:12 |
29.24 |
92 |
3605 |
卖出 |
| 09:31:15 |
29.28 |
48 |
3653 |
买入 |
| 09:31:18 |
29.28 |
17 |
3670 |
卖出 |
| 09:31:21 |
29.2 |
15 |
3685 |
卖出 |
| 09:31:24 |
29.24 |
22 |
3707 |
买入 |
| 09:31:27 |
29.2 |
40 |
3747 |
卖出 |
| 09:31:30 |
29.23 |
78 |
3825 |
买入 |
| 09:31:33 |
29.28 |
37 |
3862 |
买入 |
| 09:31:36 |
29.26 |
73 |
3935 |
卖出 |
| 09:31:39 |
29.23 |
148 |
4083 |
卖出 |
| 09:31:42 |
29.24 |
38 |
4121 |
买入 |
| 09:31:45 |
29.3 |
43 |
4164 |
买入 |
| 09:31:48 |
29.21 |
129 |
4293 |
卖出 |
| 09:31:51 |
29.2 |
145 |
4438 |
卖出 |
| 09:31:54 |
29.2 |
66 |
4504 |
买入 |
| 09:31:57 |
29.18 |
37 |
4541 |
买入 |
| 09:32:00 |
29.19 |
3 |
4544 |
买入 |
| 09:32:03 |
29.17 |
33 |
4577 |
买入 |
| 09:32:06 |
29.1 |
126 |
4703 |
卖出 |
| 09:32:09 |
29.12 |
103 |
4806 |
买入 |
| 09:32:12 |
29.05 |
38 |
4844 |
卖出 |
| 09:32:15 |
29.02 |
43 |
4887 |
卖出 |
| 09:32:18 |
29.09 |
4 |
4891 |
买入 |
| 09:32:21 |
29.02 |
61 |
4952 |
卖出 |
| 09:32:24 |
29.03 |
23 |
4975 |
买入 |
| 09:32:27 |
29.07 |
52 |
5027 |
买入 |
| 09:32:30 |
29.05 |
184 |
5211 |
卖出 |
| 09:32:33 |
29.02 |
89 |
5300 |
卖出 |
| 09:32:36 |
29.1 |
101 |
5401 |
买入 |
| 09:32:39 |
29.1 |
454 |
5855 |
买入 |
| 09:32:42 |
29.04 |
6 |
5861 |
卖出 |
| 09:32:45 |
29.03 |
63 |
5924 |
卖出 |
| 09:32:48 |
29.06 |
13 |
5937 |
买入 |
| 09:32:51 |
29.03 |
11 |
5948 |
卖出 |
| 09:32:54 |
29.1 |
38 |
5986 |
买入 |
| 09:32:57 |
29.1 |
21 |
6007 |
买入 |
| 09:33:00 |
29.1 |
41 |
6048 |
卖出 |
| 09:33:03 |
29.1 |
20 |
6068 |
卖出 |
| 09:33:06 |
29.1 |
34 |
6102 |
买入 |
| 09:33:09 |
29.1 |
32 |
6134 |
卖出 |
| 09:33:12 |
29.08 |
119 |
6253 |
卖出 |
| 09:33:15 |
29.06 |
63 |
6316 |
卖出 |
| 09:33:18 |
29.06 |
23 |
6339 |
卖出 |
| 09:33:21 |
29.04 |
25 |
6364 |
卖出 |
| 09:33:24 |
29.1 |
301 |
6665 |
买入 |
| 09:33:27 |
29.1 |
32 |
6697 |
卖出 |
| 09:33:30 |
29.1 |
7 |
6704 |
卖出 |
| 09:33:33 |
29.12 |
7 |
6711 |
买入 |
| 09:33:36 |
29.12 |
13 |
6724 |
卖出 |
| 09:33:39 |
29.13 |
16 |
6740 |
买入 |
| 09:33:42 |
29.13 |
3 |
6743 |
卖出 |
| 09:33:45 |
29.14 |
13 |
6756 |
买入 |
| 09:33:48 |
29.15 |
17 |
6773 |
买入 |
| 09:33:51 |
29.15 |
43 |
6816 |
买入 |
| 09:33:54 |
29.17 |
11 |
6827 |
买入 |
| 09:33:57 |
29.18 |
1 |
6828 |
买入 |
| 09:34:00 |
29.18 |
2 |
6830 |
买入 |
| 09:34:03 |
29.18 |
16 |
6846 |
卖出 |
| 09:34:06 |
29.21 |
10 |
6856 |
买入 |
| 09:34:09 |
29.19 |
53 |
6909 |
卖出 |
| 09:34:12 |
29.22 |
13 |
6922 |
买入 |
| 09:34:15 |
29.2 |
17 |
6939 |
卖出 |
| 09:34:18 |
29.22 |
36 |
6975 |
买入 |
| 09:34:21 |
29.22 |
20 |
6995 |
卖出 |
| 09:34:24 |
29.23 |
9 |
7004 |
买入 |
| 09:34:27 |
29.19 |
87 |
7091 |
卖出 |
| 09:34:30 |
29.21 |
25 |
7116 |
买入 |
| 09:34:33 |
29.2 |
35 |
7151 |
买入 |
| 09:34:36 |
29.19 |
29 |
7180 |
卖出 |
| 09:34:39 |
29.17 |
256 |
7436 |
卖出 |
| 09:34:42 |
29.15 |
48 |
7484 |
卖出 |
| 09:34:45 |
29.14 |
41 |
7525 |
卖出 |
| 09:34:48 |
29.13 |
19 |
7544 |
卖出 |
| 09:34:51 |
29.14 |
3 |
7547 |
买入 |
| 09:34:54 |
29.14 |
1 |
7548 |
卖出 |
| 09:34:57 |
29.14 |
31 |
7579 |
卖出 |
| 09:35:00 |
29.14 |
26 |
7605 |
卖出 |
| 09:35:03 |
29.14 |
29 |
7634 |
卖出 |
| 09:35:06 |
29.14 |
24 |
7658 |
买入 |
| 09:35:09 |
29.13 |
39 |
7697 |
卖出 |
| 09:35:12 |
29.14 |
116 |
7813 |
买入 |
| 09:35:15 |
29.1 |
41 |
7854 |
卖出 |
| 09:35:18 |
29.1 |
34 |
7888 |
卖出 |
| 09:35:21 |
29.1 |
170 |
8058 |
卖出 |
| 09:35:24 |
29.1 |
132 |
8190 |
卖出 |
| 09:35:27 |
29.08 |
53 |
8243 |
卖出 |
| 09:35:30 |
29.1 |
3 |
8246 |
买入 |
| 09:35:33 |
29.08 |
6 |
8252 |
卖出 |
| 09:35:36 |
29.08 |
31 |
8283 |
卖出 |
| 09:35:39 |
29.09 |
18 |
8301 |
买入 |
| 09:35:42 |
29.08 |
32 |
8333 |
卖出 |
| 09:35:45 |
29.08 |
5 |
8338 |
卖出 |
| 09:35:48 |
29.08 |
23 |
8361 |
卖出 |
| 09:35:51 |
29.07 |
20 |
8381 |
卖出 |
| 09:35:54 |
29.08 |
4 |
8385 |
买入 |
| 09:35:57 |
29.06 |
22 |
8407 |
卖出 |
| 09:36:00 |
29.06 |
5 |
8412 |
买入 |
| 09:36:03 |
29.05 |
18 |
8430 |
卖出 |
| 09:36:06 |
29.02 |
159 |
8589 |
卖出 |
| 09:36:09 |
29.01 |
70 |
8659 |
卖出 |
| 09:36:12 |
29.01 |
27 |
8686 |
卖出 |
| 09:36:15 |
29.02 |
59 |
8745 |
买入 |
| 09:36:18 |
29.02 |
84 |
8829 |
买入 |
| 09:36:21 |
29.02 |
68 |
8897 |
卖出 |
| 09:36:24 |
29.02 |
7 |
8904 |
买入 |
| 09:36:27 |
29.02 |
129 |
9033 |
买入 |
| 09:36:30 |
29.02 |
3 |
9036 |
卖出 |
| 09:36:33 |
29.02 |
141 |
9177 |
卖出 |
| 09:36:36 |
29.03 |
18 |
9195 |
买入 |
| 09:36:39 |
29.02 |
7 |
9202 |
买入 |
| 09:36:42 |
29.03 |
6 |
9208 |
买入 |
| 09:36:45 |
29.02 |
20 |
9228 |
卖出 |
| 09:36:48 |
29.02 |
28 |
9256 |
卖出 |
| 09:36:51 |
29.03 |
11 |
9267 |
买入 |
| 09:36:57 |
29.04 |
36 |
9303 |
买入 |
| 09:37:00 |
29.02 |
19 |
9322 |
卖出 |
| 09:37:03 |
29.02 |
12 |
9334 |
卖出 |
| 09:37:06 |
29.02 |
4 |
9338 |
买入 |
| 09:37:09 |
29.02 |
4 |
9342 |
卖出 |
| 09:37:12 |
29.02 |
33 |
9375 |
卖出 |
| 09:37:15 |
29.02 |
13 |
9388 |
卖出 |
| 09:37:18 |
29.02 |
19 |
9407 |
买入 |
| 09:37:21 |
29.02 |
44 |
9451 |
买入 |
| 09:37:24 |
29.01 |
47 |
9498 |
卖出 |
| 09:37:27 |
29.02 |
1 |
9499 |
卖出 |
| 09:37:33 |
29.03 |
10 |
9509 |
买入 |
| 09:37:36 |
29.04 |
16 |
9525 |
买入 |
| 09:37:39 |
29.07 |
112 |
9637 |
买入 |
| 09:37:42 |
29.09 |
5 |
9642 |
买入 |
| 09:37:45 |
29.1 |
61 |
9703 |
买入 |
| 09:37:48 |
29.1 |
7 |
9710 |
买入 |
| 09:37:51 |
29.1 |
60 |
9770 |
买入 |
| 09:37:54 |
29.1 |
4 |
9774 |
买入 |
| 09:37:57 |
29.12 |
2 |
9776 |
买入 |
| 09:38:00 |
29.1 |
29 |
9805 |
卖出 |
| 09:38:03 |
29.1 |
6 |
9811 |
卖出 |
| 09:38:06 |
29.14 |
89 |
9900 |
买入 |
| 09:38:09 |
29.15 |
44 |
9944 |
买入 |
| 09:38:12 |
29.25 |
500 |
10444 |
买入 |
| 09:38:15 |
29.17 |
29 |
10473 |
卖出 |
| 09:38:18 |
29.14 |
74 |
10547 |
卖出 |
| 09:38:21 |
29.17 |
15 |
10562 |
买入 |
| 09:38:24 |
29.21 |
15 |
10577 |
买入 |
| 09:38:27 |
29.26 |
36 |
10613 |
买入 |
| 09:38:30 |
29.22 |
3 |
10616 |
卖出 |
| 09:38:33 |
29.22 |
13 |
10629 |
卖出 |
| 09:38:36 |
29.22 |
38 |
10667 |
买入 |
| 09:38:39 |
29.22 |
30 |
10697 |
卖出 |
| 09:38:42 |
29.26 |
95 |
10792 |
买入 |
| 09:38:45 |
29.23 |
4 |
10796 |
卖出 |
| 09:38:48 |
29.26 |
5 |
10801 |
买入 |
| 09:38:51 |
29.25 |
9 |
10810 |
卖出 |
| 09:38:54 |
29.25 |
32 |
10842 |
买入 |
| 09:38:57 |
29.25 |
13 |
10855 |
买入 |
| 09:39:00 |
29.22 |
24 |
10879 |
卖出 |
| 09:39:03 |
29.25 |
11 |
10890 |
买入 |
| 09:39:06 |
29.19 |
51 |
10941 |
卖出 |
| 09:39:09 |
29.16 |
208 |
11149 |
卖出 |
| 09:39:12 |
29.14 |
526 |
11675 |
卖出 |
| 09:39:15 |
29.11 |
237 |
11912 |
卖出 |
| 09:39:18 |
29.11 |
22 |
11934 |
卖出 |
| 09:39:21 |
29.14 |
71 |
12005 |
买入 |
| 09:39:24 |
29.11 |
46 |
12051 |
卖出 |
| 09:39:33 |
29.11 |
11 |
12062 |
卖出 |
| 09:39:36 |
29.11 |
15 |
12077 |
卖出 |
| 09:39:39 |
29.14 |
2 |
12079 |
买入 |
| 09:39:42 |
29.11 |
33 |
12112 |
卖出 |
| 09:39:45 |
29.12 |
1 |
12113 |
买入 |
| 09:39:48 |
29.13 |
2 |
12115 |
买入 |
| 09:39:51 |
29.12 |
4 |
12119 |
卖出 |
| 09:39:54 |
29.12 |
24 |
12143 |
买入 |
| 09:39:57 |
29.12 |
7 |
12150 |
买入 |
| 09:40:00 |
29.14 |
85 |
12235 |
买入 |
| 09:40:03 |
29.13 |
224 |
12459 |
卖出 |
| 09:40:06 |
29.13 |
30 |
12489 |
卖出 |
| 09:40:09 |
29.13 |
20 |
12509 |
买入 |
| 09:40:12 |
29.17 |
40 |
12549 |
买入 |
| 09:40:15 |
29.17 |
98 |
12647 |
卖出 |
| 09:40:18 |
29.17 |
7 |
12654 |
卖出 |
| 09:40:21 |
29.17 |
4 |
12658 |
卖出 |
| 09:40:24 |
29.17 |
67 |
12725 |
卖出 |
| 09:40:27 |
29.17 |
41 |
12766 |
卖出 |
| 09:40:30 |
29.17 |
11 |
12777 |
卖出 |
| 09:40:33 |
29.17 |
156 |
12933 |
卖出 |
| 09:40:36 |
29.17 |
71 |
13004 |
卖出 |
| 09:40:39 |
29.19 |
21 |
13025 |
买入 |
| 09:40:42 |
29.18 |
12 |
13037 |
卖出 |
| 09:40:45 |
29.17 |
1 |
13038 |
卖出 |
| 09:40:48 |
29.17 |
7 |
13045 |
买入 |
| 09:40:51 |
29.17 |
3 |
13048 |
卖出 |
| 09:40:54 |
29.2 |
48 |
13096 |
买入 |
| 09:40:57 |
29.23 |
24 |
13120 |
买入 |
| 09:41:00 |
29.23 |
17 |
13137 |
卖出 |
| 09:41:03 |
29.23 |
8 |
13145 |
卖出 |
| 09:41:06 |
29.23 |
6 |
13151 |
卖出 |
| 09:41:09 |
29.13 |
279 |
13430 |
卖出 |
| 09:41:12 |
29.2 |
62 |
13492 |
买入 |
| 09:41:15 |
29.14 |
65 |
13557 |
卖出 |
| 09:41:18 |
29.16 |
4 |
13561 |
卖出 |
| 09:41:21 |
29.22 |
13 |
13574 |
买入 |
| 09:41:24 |
29.16 |
26 |
13600 |
卖出 |
| 09:41:27 |
29.22 |
57 |
13657 |
买入 |
| 09:41:30 |
29.22 |
53 |
13710 |
卖出 |
| 09:41:33 |
29.22 |
11 |
13721 |
买入 |
| 09:41:36 |
29.21 |
9 |
13730 |
卖出 |
| 09:41:39 |
29.18 |
27 |
13757 |
卖出 |
| 09:41:42 |
29.18 |
9 |
13766 |
卖出 |
| 09:41:48 |
29.22 |
28 |
13794 |
买入 |
| 09:41:51 |
29.18 |
17 |
13811 |
买入 |
| 09:41:54 |
29.23 |
50 |
13861 |
买入 |
| 09:41:57 |
29.21 |
8 |
13869 |
卖出 |
| 09:42:00 |
29.2 |
7 |
13876 |
卖出 |
| 09:42:03 |
29.21 |
5 |
13881 |
买入 |
| 09:42:06 |
29.2 |
17 |
13898 |
卖出 |
| 09:42:09 |
29.2 |
15 |
13913 |
买入 |
| 09:42:12 |
29.2 |
4 |
13917 |
买入 |
| 09:42:15 |
29.2 |
13 |
13930 |
卖出 |
| 09:42:18 |
29.2 |
7 |
13937 |
卖出 |
| 09:42:24 |
29.17 |
1 |
13938 |
卖出 |
| 09:42:27 |
29.17 |
8 |
13946 |
卖出 |
| 09:42:30 |
29.18 |
5 |
13951 |
买入 |
| 09:42:33 |
29.14 |
45 |
13996 |
卖出 |
| 09:42:36 |
29.17 |
11 |
14007 |
买入 |
| 09:42:42 |
29.14 |
6 |
14013 |
卖出 |
| 09:42:45 |
29.17 |
2 |
14015 |
买入 |
| 09:42:48 |
29.14 |
135 |
14150 |
卖出 |
| 09:42:51 |
29.17 |
103 |
14253 |
买入 |