东鹏控股[003012]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.27 |
1 |
1 |
集合竞价 |
| 09:15:09 |
8.27 |
28 |
28 |
集合竞价 |
| 09:16:30 |
8.27 |
28 |
28 |
集合竞价 |
| 09:17:06 |
8.27 |
28 |
28 |
集合竞价 |
| 09:18:00 |
8.27 |
28 |
28 |
集合竞价 |
| 09:20:45 |
8.27 |
28 |
28 |
集合竞价 |
| 09:21:57 |
8.27 |
28 |
28 |
集合竞价 |
| 09:22:24 |
8.27 |
30 |
30 |
集合竞价 |
| 09:24:12 |
8.27 |
42 |
42 |
集合竞价 |
| 09:24:21 |
8.47 |
88 |
88 |
集合竞价 |
| 09:24:39 |
8.47 |
166 |
166 |
集合竞价 |
| 09:24:48 |
8.47 |
190 |
190 |
集合竞价 |
| 09:24:57 |
8.47 |
208 |
208 |
集合竞价 |
| 09:25:00 |
8.47 |
438 |
646 |
卖出 |
| 09:30:00 |
8.38 |
230 |
876 |
卖出 |
| 09:30:03 |
8.47 |
996 |
1872 |
买入 |
| 09:30:06 |
8.47 |
49 |
1921 |
买入 |
| 09:30:09 |
8.46 |
55 |
1976 |
卖出 |
| 09:30:12 |
8.42 |
54 |
2030 |
卖出 |
| 09:30:15 |
8.46 |
103 |
2133 |
买入 |
| 09:30:18 |
8.4 |
10 |
2143 |
卖出 |
| 09:30:21 |
8.39 |
48 |
2191 |
卖出 |
| 09:30:24 |
8.39 |
3 |
2194 |
买入 |
| 09:30:27 |
8.41 |
4 |
2198 |
买入 |
| 09:30:30 |
8.39 |
33 |
2231 |
卖出 |
| 09:30:33 |
8.39 |
10 |
2241 |
卖出 |
| 09:30:36 |
8.39 |
190 |
2431 |
卖出 |
| 09:30:39 |
8.36 |
32 |
2463 |
卖出 |
| 09:30:42 |
8.36 |
2 |
2465 |
买入 |
| 09:30:45 |
8.36 |
36 |
2501 |
卖出 |
| 09:30:48 |
8.37 |
14 |
2515 |
买入 |
| 09:30:51 |
8.36 |
88 |
2603 |
买入 |
| 09:30:54 |
8.36 |
22 |
2625 |
卖出 |
| 09:30:57 |
8.36 |
60 |
2685 |
卖出 |
| 09:31:00 |
8.34 |
23 |
2708 |
卖出 |
| 09:31:03 |
8.34 |
22 |
2730 |
卖出 |
| 09:31:06 |
8.33 |
39 |
2769 |
卖出 |
| 09:31:09 |
8.34 |
30 |
2799 |
买入 |
| 09:31:12 |
8.34 |
15 |
2814 |
买入 |
| 09:31:15 |
8.34 |
5 |
2819 |
买入 |
| 09:31:18 |
8.34 |
23 |
2842 |
买入 |
| 09:31:21 |
8.33 |
74 |
2916 |
卖出 |
| 09:31:24 |
8.32 |
30 |
2946 |
卖出 |
| 09:31:27 |
8.32 |
12 |
2958 |
买入 |
| 09:31:30 |
8.32 |
16 |
2974 |
买入 |
| 09:31:33 |
8.31 |
80 |
3054 |
卖出 |
| 09:31:36 |
8.3 |
104 |
3158 |
卖出 |
| 09:31:39 |
8.3 |
16 |
3174 |
卖出 |
| 09:31:45 |
8.29 |
41 |
3215 |
卖出 |
| 09:31:48 |
8.28 |
188 |
3403 |
卖出 |
| 09:31:51 |
8.28 |
150 |
3553 |
卖出 |
| 09:31:54 |
8.26 |
16 |
3569 |
卖出 |
| 09:31:57 |
8.26 |
19 |
3588 |
买入 |
| 09:32:03 |
8.28 |
26 |
3614 |
买入 |
| 09:32:06 |
8.25 |
52 |
3666 |
卖出 |
| 09:32:09 |
8.25 |
60 |
3726 |
卖出 |
| 09:32:12 |
8.28 |
7 |
3733 |
买入 |
| 09:32:15 |
8.28 |
12 |
3745 |
买入 |
| 09:32:21 |
8.26 |
100 |
3845 |
卖出 |
| 09:32:30 |
8.26 |
7 |
3852 |
买入 |
| 09:32:33 |
8.26 |
87 |
3939 |
买入 |
| 09:32:36 |
8.26 |
25 |
3964 |
买入 |
| 09:32:39 |
8.28 |
3 |
3967 |
买入 |
| 09:32:45 |
8.27 |
1 |
3968 |
卖出 |
| 09:32:48 |
8.28 |
60 |
4028 |
买入 |
| 09:32:51 |
8.28 |
4 |
4032 |
买入 |
| 09:32:57 |
8.28 |
13 |
4045 |
买入 |
| 09:33:03 |
8.29 |
2 |
4047 |
买入 |
| 09:33:06 |
8.29 |
1 |
4048 |
买入 |
| 09:33:09 |
8.3 |
16 |
4064 |
买入 |
| 09:33:12 |
8.31 |
3 |
4067 |
买入 |
| 09:33:18 |
8.31 |
8 |
4075 |
买入 |
| 09:33:24 |
8.32 |
1 |
4076 |
买入 |
| 09:33:27 |
8.33 |
1 |
4077 |
买入 |
| 09:33:30 |
8.32 |
6 |
4083 |
卖出 |
| 09:33:33 |
8.33 |
5 |
4088 |
买入 |
| 09:33:36 |
8.33 |
7 |
4095 |
卖出 |
| 09:33:42 |
8.33 |
1 |
4096 |
卖出 |
| 09:33:48 |
8.31 |
18 |
4114 |
卖出 |
| 09:33:51 |
8.33 |
1 |
4115 |
买入 |
| 09:33:54 |
8.31 |
61 |
4176 |
卖出 |
| 09:33:57 |
8.31 |
2 |
4178 |
买入 |
| 09:34:03 |
8.31 |
221 |
4399 |
买入 |
| 09:34:06 |
8.31 |
15 |
4414 |
卖出 |
| 09:34:24 |
8.32 |
2 |
4416 |
买入 |
| 09:34:33 |
8.32 |
3 |
4419 |
买入 |
| 09:34:36 |
8.32 |
2 |
4421 |
买入 |
| 09:34:39 |
8.32 |
4 |
4425 |
买入 |
| 09:34:48 |
8.32 |
3 |
4428 |
买入 |
| 09:34:57 |
8.32 |
2 |
4430 |
买入 |
| 09:35:00 |
8.32 |
1 |
4431 |
买入 |
| 09:35:06 |
8.32 |
27 |
4458 |
买入 |
| 09:35:09 |
8.32 |
1 |
4459 |
卖出 |
| 09:35:15 |
8.33 |
8 |
4467 |
买入 |
| 09:35:18 |
8.33 |
37 |
4504 |
买入 |
| 09:35:21 |
8.33 |
20 |
4524 |
卖出 |
| 09:35:24 |
8.32 |
8 |
4532 |
卖出 |
| 09:35:27 |
8.33 |
11 |
4543 |
买入 |
| 09:35:30 |
8.33 |
30 |
4573 |
买入 |
| 09:35:33 |
8.32 |
3 |
4576 |
卖出 |
| 09:35:45 |
8.32 |
5 |
4581 |
卖出 |
| 09:35:48 |
8.33 |
3 |
4584 |
买入 |
| 09:36:00 |
8.33 |
1 |
4585 |
买入 |
| 09:36:03 |
8.33 |
2 |
4587 |
买入 |
| 09:36:06 |
8.33 |
28 |
4615 |
买入 |
| 09:36:09 |
8.32 |
55 |
4670 |
卖出 |
| 09:36:12 |
8.33 |
12 |
4682 |
买入 |
| 09:36:15 |
8.32 |
12 |
4694 |
卖出 |
| 09:36:18 |
8.33 |
43 |
4737 |
买入 |
| 09:36:21 |
8.33 |
5 |
4742 |
买入 |
| 09:36:27 |
8.32 |
2 |
4744 |
卖出 |
| 09:36:36 |
8.33 |
2 |
4746 |
买入 |
| 09:36:39 |
8.33 |
2 |
4748 |
买入 |
| 09:36:48 |
8.33 |
18 |
4766 |
买入 |
| 09:36:54 |
8.33 |
2 |
4768 |
买入 |
| 09:37:03 |
8.34 |
22 |
4790 |
买入 |
| 09:37:12 |
8.34 |
3 |
4793 |
买入 |
| 09:37:18 |
8.34 |
4 |
4797 |
买入 |
| 09:37:24 |
8.35 |
1 |
4798 |
买入 |
| 09:37:27 |
8.35 |
2 |
4800 |
买入 |
| 09:37:33 |
8.34 |
30 |
4830 |
卖出 |
| 09:37:42 |
8.35 |
5 |
4835 |
买入 |
| 09:37:45 |
8.35 |
1 |
4836 |
买入 |
| 09:37:51 |
8.34 |
11 |
4847 |
卖出 |
| 09:38:06 |
8.36 |
44 |
4891 |
买入 |
| 09:38:09 |
8.36 |
1 |
4892 |
卖出 |
| 09:38:12 |
8.36 |
1 |
4893 |
卖出 |
| 09:38:15 |
8.36 |
8 |
4901 |
卖出 |
| 09:38:18 |
8.37 |
3 |
4904 |
卖出 |
| 09:38:21 |
8.37 |
5 |
4909 |
卖出 |
| 09:38:24 |
8.37 |
5 |
4914 |
卖出 |
| 09:38:27 |
8.37 |
1 |
4915 |
买入 |
| 09:38:33 |
8.36 |
5 |
4920 |
卖出 |
| 09:38:36 |
8.36 |
4 |
4924 |
卖出 |
| 09:38:39 |
8.36 |
43 |
4967 |
卖出 |
| 09:38:45 |
8.35 |
3 |
4970 |
卖出 |
| 09:38:54 |
8.36 |
15 |
4985 |
买入 |
| 09:39:00 |
8.36 |
24 |
5009 |
买入 |
| 09:39:03 |
8.36 |
5 |
5014 |
买入 |
| 09:39:06 |
8.37 |
3 |
5017 |
买入 |
| 09:39:09 |
8.36 |
29 |
5046 |
卖出 |
| 09:39:12 |
8.36 |
1 |
5047 |
卖出 |
| 09:39:15 |
8.36 |
122 |
5169 |
卖出 |
| 09:39:18 |
8.36 |
75 |
5244 |
卖出 |
| 09:39:21 |
8.35 |
27 |
5271 |
卖出 |
| 09:39:24 |
8.36 |
10 |
5281 |
买入 |
| 09:39:33 |
8.36 |
2 |
5283 |
买入 |
| 09:39:36 |
8.36 |
8 |
5291 |
卖出 |
| 09:39:39 |
8.36 |
1 |
5292 |
买入 |
| 09:39:54 |
8.35 |
5 |
5297 |
卖出 |
| 09:39:57 |
8.35 |
13 |
5310 |
卖出 |
| 09:40:00 |
8.35 |
5 |
5315 |
卖出 |
| 09:40:03 |
8.36 |
71 |
5386 |
买入 |
| 09:40:06 |
8.33 |
31 |
5417 |
卖出 |
| 09:40:09 |
8.33 |
19 |
5436 |
卖出 |
| 09:40:12 |
8.35 |
23 |
5459 |
买入 |
| 09:40:15 |
8.33 |
6 |
5465 |
卖出 |
| 09:40:21 |
8.32 |
4 |
5469 |
卖出 |
| 09:40:24 |
8.33 |
1 |
5470 |
卖出 |
| 09:40:30 |
8.33 |
5 |
5475 |
卖出 |
| 09:40:33 |
8.33 |
1 |
5476 |
卖出 |
| 09:40:36 |
8.33 |
27 |
5503 |
卖出 |
| 09:40:39 |
8.33 |
23 |
5526 |
买入 |
| 09:40:51 |
8.32 |
30 |
5556 |
卖出 |
| 09:40:54 |
8.32 |
9 |
5565 |
卖出 |
| 09:41:00 |
8.32 |
68 |
5633 |
卖出 |
| 09:41:12 |
8.31 |
1 |
5634 |
卖出 |
| 09:41:27 |
8.31 |
17 |
5651 |
买入 |
| 09:41:30 |
8.31 |
5 |
5656 |
买入 |
| 09:41:42 |
8.35 |
100 |
5756 |
买入 |
| 09:41:45 |
8.34 |
1 |
5757 |
卖出 |
| 09:41:51 |
8.33 |
4 |
5761 |
卖出 |
| 09:42:03 |
8.35 |
37 |
5798 |
买入 |
| 09:42:12 |
8.33 |
31 |
5829 |
卖出 |
| 09:42:15 |
8.33 |
5 |
5834 |
卖出 |
| 09:42:18 |
8.34 |
10 |
5844 |
买入 |
| 09:42:21 |
8.34 |
2 |
5846 |
买入 |
| 09:42:30 |
8.33 |
14 |
5860 |
买入 |
| 09:42:33 |
8.35 |
289 |
6149 |
买入 |
| 09:42:36 |
8.35 |
18 |
6167 |
买入 |
| 09:42:39 |
8.35 |
3 |
6170 |
卖出 |
| 09:42:42 |
8.35 |
14 |
6184 |
卖出 |
| 09:42:45 |
8.35 |
2 |
6186 |
卖出 |
| 09:42:51 |
8.37 |
1 |
6187 |
买入 |
| 09:42:54 |
8.37 |
2 |
6189 |
买入 |
| 09:43:09 |
8.38 |
9 |
6198 |
买入 |
| 09:43:12 |
8.39 |
12 |
6210 |
买入 |
| 09:43:15 |
8.39 |
8 |
6218 |
买入 |
| 09:43:18 |
8.39 |
7 |
6225 |
买入 |
| 09:43:21 |
8.39 |
1 |
6226 |
买入 |
| 09:43:39 |
8.39 |
3 |
6229 |
买入 |
| 09:43:45 |
8.39 |
1 |
6230 |
买入 |
| 09:43:54 |
8.4 |
193 |
6423 |
买入 |
| 09:44:00 |
8.42 |
3 |
6426 |
买入 |
| 09:44:03 |
8.42 |
11 |
6437 |
买入 |
| 09:44:06 |
8.4 |
4 |
6441 |
卖出 |
| 09:44:15 |
8.42 |
1 |
6442 |
买入 |
| 09:44:18 |
8.42 |
12 |
6454 |
买入 |
| 09:44:21 |
8.42 |
1 |
6455 |
卖出 |
| 09:44:27 |
8.42 |
21 |
6476 |
买入 |
| 09:44:30 |
8.44 |
6 |
6482 |
买入 |
| 09:44:33 |
8.45 |
4 |
6486 |
买入 |
| 09:44:45 |
8.45 |
6 |
6492 |
买入 |
| 09:44:48 |
8.45 |
14 |
6506 |
卖出 |
| 09:44:51 |
8.45 |
2 |
6508 |
卖出 |
| 09:44:54 |
8.46 |
50 |
6558 |
买入 |
| 09:44:57 |
8.47 |
1 |
6559 |
买入 |
| 09:45:03 |
8.47 |
6 |
6565 |
买入 |
| 09:45:06 |
8.45 |
23 |
6588 |
卖出 |
| 09:45:09 |
8.45 |
9 |
6597 |
卖出 |
| 09:45:12 |
8.45 |
134 |
6731 |
卖出 |
| 09:45:15 |
8.42 |
85 |
6816 |
卖出 |
| 09:45:18 |
8.42 |
5 |
6821 |
卖出 |
| 09:45:21 |
8.43 |
10 |
6831 |
买入 |
| 09:45:24 |
8.43 |
32 |
6863 |
买入 |
| 09:45:36 |
8.43 |
17 |
6880 |
卖出 |
| 09:45:39 |
8.43 |
4 |
6884 |
买入 |
| 09:45:54 |
8.43 |
5 |
6889 |
卖出 |
| 09:46:03 |
8.43 |
20 |
6909 |
卖出 |
| 09:46:06 |
8.43 |
33 |
6942 |
买入 |
| 09:46:09 |
8.43 |
41 |
6983 |
买入 |
| 09:46:12 |
8.44 |
21 |
7004 |
买入 |
| 09:46:15 |
8.43 |
12 |
7016 |
卖出 |
| 09:46:18 |
8.43 |
3 |
7019 |
买入 |
| 09:46:30 |
8.43 |
14 |
7033 |
买入 |
| 09:46:33 |
8.43 |
7 |
7040 |
卖出 |
| 09:46:36 |
8.43 |
67 |
7107 |
卖出 |
| 09:46:39 |
8.43 |
73 |
7180 |
卖出 |
| 09:46:42 |
8.42 |
45 |
7225 |
卖出 |
| 09:46:45 |
8.42 |
2 |
7227 |
卖出 |
| 09:46:48 |
8.43 |
173 |
7400 |
买入 |
| 09:46:51 |
8.42 |
50 |
7450 |
卖出 |
| 09:46:54 |
8.42 |
12 |
7462 |
卖出 |
| 09:47:00 |
8.43 |
1 |
7463 |
买入 |
| 09:47:06 |
8.42 |
29 |
7492 |
卖出 |
| 09:47:12 |
8.42 |
1 |
7493 |
买入 |
| 09:47:24 |
8.43 |
1 |
7494 |
买入 |
| 09:47:45 |
8.41 |
11 |
7505 |
卖出 |
| 09:47:57 |
8.41 |
10 |
7515 |
卖出 |
| 09:48:00 |
8.4 |
5 |
7520 |
卖出 |
| 09:48:18 |
8.4 |
12 |
7532 |
卖出 |
| 09:48:27 |
8.4 |
17 |
7549 |
卖出 |
| 09:48:33 |
8.4 |
9 |
7558 |
卖出 |
| 09:48:36 |
8.41 |
35 |
7593 |
买入 |
| 09:48:39 |
8.42 |
3 |
7596 |
买入 |
| 09:49:03 |
8.42 |
51 |
7647 |
买入 |
| 09:49:06 |
8.41 |
3 |
7650 |
卖出 |
| 09:49:09 |
8.41 |
4 |
7654 |
买入 |
| 09:49:12 |
8.41 |
1 |
7655 |
买入 |
| 09:49:21 |
8.4 |
1 |
7656 |
卖出 |
| 09:49:30 |
8.4 |
1 |
7657 |
买入 |
| 09:49:39 |
8.39 |
6 |
7663 |
卖出 |
| 09:49:57 |
8.39 |
6 |
7669 |
卖出 |
| 09:50:09 |
8.4 |
30 |
7699 |
买入 |
| 09:50:12 |
8.4 |
66 |
7765 |
买入 |
| 09:50:15 |
8.4 |
29 |
7794 |
买入 |
| 09:50:18 |
8.4 |
48 |
7842 |
买入 |
| 09:50:21 |
8.4 |
151 |
7993 |
买入 |
| 09:50:24 |
8.4 |
173 |
8166 |
买入 |
| 09:50:27 |
8.42 |
177 |
8343 |
买入 |
| 09:50:30 |
8.42 |
20 |
8363 |
买入 |
| 09:50:33 |
8.42 |
6 |
8369 |
买入 |
| 09:50:48 |
8.42 |
3 |
8372 |
买入 |
| 09:50:51 |
8.42 |
63 |
8435 |
买入 |
| 09:50:54 |
8.42 |
2 |
8437 |
买入 |
| 09:50:57 |
8.42 |
4 |
8441 |
买入 |
| 09:51:00 |
8.42 |
14 |
8455 |
买入 |
| 09:51:03 |
8.42 |
10 |
8465 |
买入 |
| 09:51:06 |
8.43 |
77 |
8542 |
买入 |
| 09:51:09 |
8.43 |
6 |
8548 |
卖出 |
| 09:51:12 |
8.43 |
2 |
8550 |
买入 |
| 09:51:30 |
8.44 |
21 |
8571 |
买入 |
| 09:51:33 |
8.43 |
1 |
8572 |
卖出 |
| 09:51:36 |
8.44 |
12 |
8584 |
买入 |
| 09:51:39 |
8.45 |
5 |
8589 |
买入 |
| 09:51:45 |
8.45 |
7 |
8596 |
买入 |
| 09:51:48 |
8.49 |
478 |
9074 |
买入 |
| 09:51:51 |
8.49 |
6 |
9080 |
买入 |
| 09:51:54 |
8.49 |
14 |
9094 |
买入 |
| 09:52:18 |
8.45 |
5 |
9099 |
卖出 |
| 09:52:24 |
8.45 |
9 |
9108 |
卖出 |
| 09:52:30 |
8.45 |
6 |
9114 |
卖出 |
| 09:52:33 |
8.45 |
8 |
9122 |
卖出 |
| 09:52:36 |
8.46 |
7 |
9129 |
买入 |
| 09:53:03 |
8.47 |
3 |
9132 |
买入 |
| 09:53:06 |
8.45 |
15 |
9147 |
卖出 |
| 09:53:09 |
8.47 |
26 |
9173 |
买入 |
| 09:53:15 |
8.47 |
17 |
9190 |
买入 |
| 09:53:18 |
8.47 |
93 |
9283 |
卖出 |
| 09:53:21 |
8.45 |
21 |
9304 |
卖出 |
| 09:53:36 |
8.45 |
5 |
9309 |
卖出 |
| 09:54:09 |
8.46 |
1 |
9310 |
买入 |
| 09:54:15 |
8.46 |
1 |
9311 |
买入 |
| 09:54:21 |
8.46 |
2 |
9313 |
买入 |
| 09:54:24 |
8.46 |
27 |
9340 |
买入 |
| 09:54:27 |
8.46 |
9 |
9349 |
买入 |
| 09:54:33 |
8.46 |
2 |
9351 |
买入 |
| 09:54:42 |
8.46 |
58 |
9409 |
买入 |
| 09:54:48 |
8.46 |
28 |
9437 |
卖出 |
| 09:55:00 |
8.47 |
4 |
9441 |
买入 |