东富龙[300171]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
34.93 |
4 |
4 |
集合竞价 |
| 09:15:12 |
34.93 |
18 |
18 |
集合竞价 |
| 09:15:57 |
34.93 |
31 |
31 |
集合竞价 |
| 09:16:33 |
34.93 |
31 |
31 |
集合竞价 |
| 09:17:36 |
34.93 |
31 |
31 |
集合竞价 |
| 09:18:30 |
34.93 |
41 |
41 |
集合竞价 |
| 09:18:48 |
34.93 |
41 |
41 |
集合竞价 |
| 09:20:00 |
34.93 |
43 |
43 |
集合竞价 |
| 09:20:03 |
34.93 |
44 |
44 |
集合竞价 |
| 09:20:48 |
34.93 |
45 |
45 |
集合竞价 |
| 09:21:06 |
36.68 |
62 |
62 |
集合竞价 |
| 09:21:33 |
36.68 |
63 |
63 |
集合竞价 |
| 09:21:51 |
36.68 |
66 |
66 |
集合竞价 |
| 09:22:00 |
36.68 |
66 |
66 |
集合竞价 |
| 09:22:27 |
36.68 |
69 |
69 |
集合竞价 |
| 09:22:45 |
36.68 |
75 |
75 |
集合竞价 |
| 09:22:54 |
36.68 |
130 |
130 |
集合竞价 |
| 09:23:03 |
36.68 |
130 |
130 |
集合竞价 |
| 09:23:12 |
36.68 |
144 |
144 |
集合竞价 |
| 09:23:21 |
36.68 |
164 |
164 |
集合竞价 |
| 09:23:30 |
36.68 |
177 |
177 |
集合竞价 |
| 09:23:39 |
36.68 |
178 |
178 |
集合竞价 |
| 09:23:48 |
36.68 |
185 |
185 |
集合竞价 |
| 09:23:57 |
36.68 |
215 |
215 |
集合竞价 |
| 09:24:06 |
36.68 |
228 |
228 |
集合竞价 |
| 09:24:15 |
36.68 |
228 |
228 |
集合竞价 |
| 09:24:24 |
36.68 |
232 |
232 |
集合竞价 |
| 09:24:33 |
36.68 |
233 |
233 |
集合竞价 |
| 09:24:42 |
36.68 |
236 |
236 |
集合竞价 |
| 09:24:51 |
36.68 |
236 |
236 |
集合竞价 |
| 09:25:00 |
36.68 |
268 |
268 |
集合竞价 |
| 09:25:03 |
36.68 |
303 |
571 |
卖出 |
| 09:30:03 |
37.08 |
645 |
1216 |
买入 |
| 09:30:06 |
37.2 |
271 |
1487 |
买入 |
| 09:30:09 |
37.27 |
340 |
1827 |
买入 |
| 09:30:12 |
37.28 |
200 |
2027 |
买入 |
| 09:30:15 |
37.49 |
115 |
2142 |
买入 |
| 09:30:18 |
37.5 |
104 |
2246 |
买入 |
| 09:30:21 |
37.53 |
193 |
2439 |
买入 |
| 09:30:24 |
37.58 |
73 |
2512 |
买入 |
| 09:30:27 |
37.58 |
113 |
2625 |
卖出 |
| 09:30:30 |
37.58 |
144 |
2769 |
卖出 |
| 09:30:33 |
37.49 |
156 |
2925 |
卖出 |
| 09:30:36 |
37.52 |
175 |
3100 |
买入 |
| 09:30:39 |
37.52 |
79 |
3179 |
买入 |
| 09:30:42 |
37.41 |
267 |
3446 |
卖出 |
| 09:30:45 |
37.42 |
201 |
3647 |
买入 |
| 09:30:48 |
37.42 |
150 |
3797 |
卖出 |
| 09:30:51 |
37.48 |
132 |
3929 |
买入 |
| 09:30:54 |
37.38 |
178 |
4107 |
卖出 |
| 09:30:57 |
37.3 |
270 |
4377 |
卖出 |
| 09:31:00 |
37.27 |
107 |
4484 |
卖出 |
| 09:31:03 |
37.2 |
931 |
5415 |
卖出 |
| 09:31:06 |
37.2 |
269 |
5684 |
卖出 |
| 09:31:09 |
37 |
328 |
6012 |
卖出 |
| 09:31:12 |
37 |
232 |
6244 |
卖出 |
| 09:31:15 |
36.92 |
456 |
6700 |
卖出 |
| 09:31:18 |
36.89 |
31 |
6731 |
卖出 |
| 09:31:21 |
36.87 |
256 |
6987 |
卖出 |
| 09:31:24 |
36.92 |
48 |
7035 |
买入 |
| 09:31:27 |
36.85 |
58 |
7093 |
卖出 |
| 09:31:30 |
36.8 |
21 |
7114 |
卖出 |
| 09:31:33 |
36.8 |
12 |
7126 |
卖出 |
| 09:31:36 |
36.85 |
27 |
7153 |
买入 |
| 09:31:39 |
36.69 |
171 |
7324 |
卖出 |
| 09:31:42 |
36.69 |
26 |
7350 |
卖出 |
| 09:31:45 |
36.75 |
38 |
7388 |
买入 |
| 09:31:48 |
36.8 |
117 |
7505 |
买入 |
| 09:31:51 |
36.8 |
84 |
7589 |
卖出 |
| 09:31:54 |
36.77 |
25 |
7614 |
卖出 |
| 09:31:57 |
36.72 |
14 |
7628 |
卖出 |
| 09:32:00 |
36.74 |
23 |
7651 |
买入 |
| 09:32:03 |
36.81 |
55 |
7706 |
买入 |
| 09:32:06 |
36.81 |
38 |
7744 |
卖出 |
| 09:32:09 |
36.8 |
54 |
7798 |
卖出 |
| 09:32:12 |
36.8 |
17 |
7815 |
买入 |
| 09:32:15 |
36.75 |
109 |
7924 |
卖出 |
| 09:32:18 |
36.68 |
396 |
8320 |
卖出 |
| 09:32:21 |
36.69 |
454 |
8774 |
买入 |
| 09:32:24 |
36.63 |
140 |
8914 |
卖出 |
| 09:32:27 |
36.57 |
55 |
8969 |
买入 |
| 09:32:30 |
36.34 |
83 |
9052 |
卖出 |
| 09:32:33 |
36.35 |
9 |
9061 |
买入 |
| 09:32:36 |
36.34 |
21 |
9082 |
卖出 |
| 09:32:39 |
36.31 |
287 |
9369 |
卖出 |
| 09:32:42 |
36.3 |
266 |
9635 |
卖出 |
| 09:32:45 |
36.29 |
49 |
9684 |
卖出 |
| 09:32:48 |
36.14 |
123 |
9807 |
卖出 |
| 09:32:51 |
36.18 |
22 |
9829 |
买入 |
| 09:32:54 |
36.18 |
44 |
9873 |
买入 |
| 09:32:57 |
36.23 |
58 |
9931 |
买入 |
| 09:33:00 |
36.23 |
131 |
10062 |
卖出 |
| 09:33:03 |
36.3 |
128 |
10190 |
买入 |
| 09:33:06 |
36.31 |
210 |
10400 |
买入 |
| 09:33:09 |
36.12 |
33 |
10433 |
卖出 |
| 09:33:12 |
36.02 |
4 |
10437 |
卖出 |
| 09:33:15 |
35.96 |
42 |
10479 |
卖出 |
| 09:33:18 |
35.9 |
15 |
10494 |
卖出 |
| 09:33:21 |
36.02 |
27 |
10521 |
买入 |
| 09:33:24 |
36.2 |
85 |
10606 |
买入 |
| 09:33:27 |
36.01 |
29 |
10635 |
卖出 |
| 09:33:30 |
36.03 |
88 |
10723 |
买入 |
| 09:33:33 |
36.14 |
31 |
10754 |
买入 |
| 09:33:36 |
36.03 |
46 |
10800 |
卖出 |
| 09:33:39 |
36.03 |
41 |
10841 |
买入 |
| 09:33:42 |
36.05 |
27 |
10868 |
买入 |
| 09:33:45 |
36.04 |
37 |
10905 |
卖出 |
| 09:33:48 |
36.06 |
48 |
10953 |
买入 |
| 09:33:51 |
36.11 |
26 |
10979 |
买入 |
| 09:33:54 |
36.08 |
6 |
10985 |
卖出 |
| 09:33:57 |
36.05 |
54 |
11039 |
卖出 |
| 09:34:00 |
36.05 |
13 |
11052 |
卖出 |
| 09:34:03 |
36.06 |
71 |
11123 |
买入 |
| 09:34:06 |
36.04 |
20 |
11143 |
卖出 |
| 09:34:09 |
35.97 |
129 |
11272 |
卖出 |
| 09:34:12 |
35.98 |
48 |
11320 |
买入 |
| 09:34:15 |
35.94 |
17 |
11337 |
卖出 |
| 09:34:18 |
35.93 |
130 |
11467 |
卖出 |
| 09:34:21 |
35.9 |
49 |
11516 |
买入 |
| 09:34:24 |
35.85 |
20 |
11536 |
卖出 |
| 09:34:27 |
35.87 |
30 |
11566 |
买入 |
| 09:34:30 |
35.88 |
42 |
11608 |
买入 |
| 09:34:33 |
35.87 |
5 |
11613 |
卖出 |
| 09:34:36 |
35.8 |
242 |
11855 |
卖出 |
| 09:34:39 |
35.77 |
30 |
11885 |
卖出 |
| 09:34:42 |
35.73 |
42 |
11927 |
卖出 |
| 09:34:45 |
35.77 |
26 |
11953 |
买入 |
| 09:34:48 |
35.72 |
233 |
12186 |
买入 |
| 09:34:51 |
35.77 |
5 |
12191 |
买入 |
| 09:34:54 |
35.71 |
31 |
12222 |
卖出 |
| 09:34:57 |
35.72 |
44 |
12266 |
买入 |
| 09:35:00 |
35.65 |
53 |
12319 |
卖出 |
| 09:35:03 |
35.61 |
3 |
12322 |
卖出 |
| 09:35:06 |
35.64 |
30 |
12352 |
买入 |
| 09:35:09 |
35.51 |
11 |
12363 |
卖出 |
| 09:35:12 |
35.5 |
18 |
12381 |
卖出 |
| 09:35:15 |
35.51 |
18 |
12399 |
买入 |
| 09:35:18 |
35.53 |
13 |
12412 |
买入 |
| 09:35:21 |
35.47 |
43 |
12455 |
卖出 |
| 09:35:24 |
35.49 |
11 |
12466 |
买入 |
| 09:35:27 |
35.4 |
21 |
12487 |
卖出 |
| 09:35:30 |
35.4 |
23 |
12510 |
买入 |
| 09:35:33 |
35.38 |
11 |
12521 |
卖出 |
| 09:35:36 |
35.38 |
162 |
12683 |
买入 |
| 09:35:39 |
35.4 |
44 |
12727 |
买入 |
| 09:35:42 |
35.36 |
26 |
12753 |
卖出 |
| 09:35:45 |
35.36 |
26 |
12779 |
卖出 |
| 09:35:48 |
35.33 |
16 |
12795 |
卖出 |
| 09:35:51 |
35.33 |
41 |
12836 |
买入 |
| 09:35:54 |
35.35 |
14 |
12850 |
买入 |
| 09:35:57 |
35.29 |
18 |
12868 |
卖出 |
| 09:36:00 |
35.21 |
32 |
12900 |
卖出 |
| 09:36:03 |
35.21 |
52 |
12952 |
买入 |
| 09:36:06 |
35.21 |
60 |
13012 |
卖出 |
| 09:36:09 |
35.28 |
38 |
13050 |
买入 |
| 09:36:12 |
35.12 |
110 |
13160 |
卖出 |
| 09:36:15 |
35.2 |
34 |
13194 |
买入 |
| 09:36:18 |
35.27 |
97 |
13291 |
买入 |
| 09:36:21 |
35.25 |
14 |
13305 |
卖出 |
| 09:36:24 |
35.28 |
40 |
13345 |
买入 |
| 09:36:27 |
35.28 |
22 |
13367 |
买入 |
| 09:36:30 |
35.32 |
56 |
13423 |
买入 |
| 09:36:33 |
35.39 |
48 |
13471 |
买入 |
| 09:36:36 |
35.36 |
13 |
13484 |
卖出 |
| 09:36:39 |
35.36 |
33 |
13517 |
卖出 |
| 09:36:42 |
35.25 |
146 |
13663 |
卖出 |
| 09:36:45 |
35.2 |
225 |
13888 |
卖出 |
| 09:36:48 |
35.1 |
151 |
14039 |
卖出 |
| 09:36:51 |
35.13 |
8 |
14047 |
买入 |
| 09:36:54 |
35.14 |
224 |
14271 |
买入 |
| 09:36:57 |
35.14 |
6 |
14277 |
卖出 |
| 09:37:00 |
35.14 |
39 |
14316 |
卖出 |
| 09:37:03 |
35.26 |
3 |
14319 |
买入 |
| 09:37:06 |
35.1 |
3 |
14322 |
卖出 |
| 09:37:12 |
35.19 |
3 |
14325 |
卖出 |
| 09:37:15 |
35.16 |
8 |
14333 |
卖出 |
| 09:37:18 |
35.14 |
2 |
14335 |
卖出 |
| 09:37:21 |
35.14 |
61 |
14396 |
卖出 |
| 09:37:24 |
35.14 |
41 |
14437 |
卖出 |
| 09:37:27 |
35.18 |
57 |
14494 |
买入 |
| 09:37:30 |
35.18 |
16 |
14510 |
卖出 |
| 09:37:33 |
35.21 |
16 |
14526 |
买入 |
| 09:37:36 |
35.18 |
1 |
14527 |
卖出 |
| 09:37:39 |
35.14 |
84 |
14611 |
卖出 |
| 09:37:42 |
35.22 |
88 |
14699 |
买入 |
| 09:37:45 |
35.21 |
78 |
14777 |
卖出 |
| 09:37:48 |
35.21 |
14 |
14791 |
卖出 |
| 09:37:51 |
35.23 |
67 |
14858 |
买入 |
| 09:37:54 |
35.22 |
7 |
14865 |
卖出 |
| 09:37:57 |
35.21 |
36 |
14901 |
卖出 |
| 09:38:00 |
35.18 |
15 |
14916 |
卖出 |
| 09:38:03 |
35.21 |
32 |
14948 |
买入 |
| 09:38:06 |
35.19 |
39 |
14987 |
买入 |
| 09:38:09 |
35.22 |
34 |
15021 |
买入 |
| 09:38:12 |
35.18 |
8 |
15029 |
卖出 |
| 09:38:15 |
35.18 |
63 |
15092 |
卖出 |
| 09:38:18 |
35.15 |
18 |
15110 |
卖出 |
| 09:38:21 |
35.18 |
76 |
15186 |
买入 |
| 09:38:24 |
35.13 |
3 |
15189 |
卖出 |
| 09:38:27 |
35.12 |
15 |
15204 |
卖出 |
| 09:38:30 |
35.2 |
67 |
15271 |
买入 |
| 09:38:33 |
35.2 |
66 |
15337 |
卖出 |
| 09:38:36 |
35.1 |
95 |
15432 |
卖出 |
| 09:38:39 |
35.14 |
18 |
15450 |
买入 |
| 09:38:42 |
35.12 |
73 |
15523 |
买入 |
| 09:38:45 |
35.12 |
35 |
15558 |
卖出 |
| 09:38:48 |
35.18 |
3 |
15561 |
买入 |
| 09:38:51 |
35.22 |
103 |
15664 |
买入 |
| 09:38:54 |
35.24 |
104 |
15768 |
买入 |
| 09:38:57 |
35.24 |
52 |
15820 |
买入 |
| 09:39:00 |
35.24 |
15 |
15835 |
卖出 |
| 09:39:03 |
35.22 |
20 |
15855 |
卖出 |
| 09:39:06 |
35.24 |
18 |
15873 |
买入 |
| 09:39:09 |
35.24 |
66 |
15939 |
买入 |
| 09:39:12 |
35.24 |
2 |
15941 |
卖出 |
| 09:39:15 |
35.26 |
21 |
15962 |
买入 |
| 09:39:18 |
35.2 |
147 |
16109 |
卖出 |
| 09:39:21 |
35.15 |
44 |
16153 |
卖出 |
| 09:39:24 |
35.27 |
184 |
16337 |
买入 |
| 09:39:27 |
35.19 |
87 |
16424 |
卖出 |
| 09:39:30 |
35.1 |
155 |
16579 |
卖出 |
| 09:39:33 |
35.1 |
59 |
16638 |
卖出 |
| 09:39:36 |
35.1 |
47 |
16685 |
卖出 |
| 09:39:39 |
35.08 |
46 |
16731 |
卖出 |
| 09:39:42 |
35.09 |
64 |
16795 |
买入 |
| 09:39:45 |
35.1 |
38 |
16833 |
卖出 |
| 09:39:48 |
35.1 |
11 |
16844 |
卖出 |
| 09:39:51 |
35.09 |
23 |
16867 |
卖出 |
| 09:39:54 |
35.05 |
30 |
16897 |
卖出 |
| 09:39:57 |
35.02 |
13 |
16910 |
卖出 |
| 09:40:00 |
34.99 |
122 |
17032 |
卖出 |
| 09:40:03 |
34.95 |
60 |
17092 |
卖出 |
| 09:40:06 |
34.93 |
18 |
17110 |
卖出 |
| 09:40:09 |
34.93 |
31 |
17141 |
卖出 |
| 09:40:12 |
34.89 |
186 |
17327 |
卖出 |
| 09:40:15 |
34.9 |
75 |
17402 |
买入 |
| 09:40:18 |
34.91 |
59 |
17461 |
买入 |
| 09:40:21 |
34.92 |
12 |
17473 |
买入 |
| 09:40:24 |
34.93 |
19 |
17492 |
买入 |
| 09:40:27 |
34.93 |
20 |
17512 |
卖出 |
| 09:40:30 |
34.93 |
8 |
17520 |
买入 |
| 09:40:33 |
34.84 |
99 |
17619 |
卖出 |
| 09:40:36 |
34.87 |
36 |
17655 |
买入 |
| 09:40:39 |
34.91 |
28 |
17683 |
买入 |
| 09:40:42 |
34.76 |
4 |
17687 |
卖出 |
| 09:40:45 |
34.78 |
45 |
17732 |
买入 |
| 09:40:48 |
34.76 |
8 |
17740 |
卖出 |
| 09:40:51 |
34.76 |
5 |
17745 |
卖出 |
| 09:40:54 |
34.84 |
2 |
17747 |
买入 |
| 09:40:57 |
34.83 |
14 |
17761 |
卖出 |
| 09:41:00 |
34.83 |
19 |
17780 |
卖出 |
| 09:41:03 |
34.83 |
19 |
17799 |
卖出 |
| 09:41:06 |
34.85 |
15 |
17814 |
买入 |
| 09:41:09 |
34.83 |
30 |
17844 |
卖出 |
| 09:41:12 |
34.82 |
9 |
17853 |
卖出 |
| 09:41:15 |
34.85 |
66 |
17919 |
买入 |
| 09:41:18 |
34.85 |
31 |
17950 |
卖出 |
| 09:41:21 |
34.91 |
14 |
17964 |
买入 |
| 09:41:24 |
34.93 |
22 |
17986 |
买入 |
| 09:41:27 |
34.98 |
53 |
18039 |
买入 |
| 09:41:30 |
35.04 |
12 |
18051 |
买入 |
| 09:41:33 |
34.9 |
31 |
18082 |
卖出 |
| 09:41:36 |
34.9 |
2 |
18084 |
买入 |
| 09:41:39 |
34.9 |
18 |
18102 |
买入 |
| 09:41:42 |
34.9 |
12 |
18114 |
买入 |
| 09:41:45 |
34.88 |
124 |
18238 |
卖出 |
| 09:41:48 |
34.9 |
24 |
18262 |
买入 |
| 09:41:51 |
34.88 |
49 |
18311 |
卖出 |
| 09:41:54 |
34.88 |
44 |
18355 |
买入 |
| 09:41:57 |
34.88 |
34 |
18389 |
卖出 |
| 09:42:00 |
34.89 |
125 |
18514 |
买入 |
| 09:42:03 |
34.81 |
20 |
18534 |
卖出 |
| 09:42:06 |
34.89 |
66 |
18600 |
买入 |
| 09:42:09 |
34.88 |
26 |
18626 |
卖出 |
| 09:42:12 |
34.9 |
9 |
18635 |
买入 |
| 09:42:15 |
34.89 |
16 |
18651 |
卖出 |
| 09:42:18 |
34.91 |
34 |
18685 |
买入 |
| 09:42:21 |
34.91 |
14 |
18699 |
卖出 |
| 09:42:24 |
34.91 |
7 |
18706 |
卖出 |
| 09:42:27 |
34.9 |
4 |
18710 |
卖出 |
| 09:42:30 |
34.88 |
10 |
18720 |
卖出 |
| 09:42:33 |
34.84 |
24 |
18744 |
卖出 |
| 09:42:36 |
34.84 |
121 |
18865 |
买入 |
| 09:42:39 |
34.81 |
65 |
18930 |
卖出 |
| 09:42:42 |
34.75 |
72 |
19002 |
卖出 |
| 09:42:45 |
34.75 |
16 |
19018 |
卖出 |
| 09:42:48 |
34.78 |
26 |
19044 |
卖出 |
| 09:42:51 |
34.8 |
25 |
19069 |
买入 |
| 09:42:54 |
34.79 |
151 |
19220 |
卖出 |
| 09:42:57 |
34.79 |
22 |
19242 |
买入 |
| 09:43:00 |
34.78 |
25 |
19267 |
卖出 |
| 09:43:03 |
34.78 |
17 |
19284 |
买入 |
| 09:43:06 |
34.79 |
8 |
19292 |
买入 |
| 09:43:09 |
34.75 |
35 |
19327 |
卖出 |
| 09:43:12 |
34.72 |
10 |
19337 |
卖出 |
| 09:43:15 |
34.72 |
10 |
19347 |
买入 |
| 09:43:18 |
34.7 |
16 |
19363 |
卖出 |
| 09:43:21 |
34.72 |
7 |
19370 |
买入 |
| 09:43:24 |
34.66 |
10 |
19380 |
卖出 |
| 09:43:27 |
34.69 |
140 |
19520 |
买入 |