东莞控股[000828]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.71 |
2 |
2 |
集合竞价 |
| 09:15:09 |
9.79 |
58 |
58 |
集合竞价 |
| 09:16:39 |
9.78 |
90 |
90 |
集合竞价 |
| 09:16:48 |
10.01 |
226 |
226 |
集合竞价 |
| 09:16:57 |
10.01 |
241 |
241 |
集合竞价 |
| 09:17:24 |
10.01 |
207 |
207 |
集合竞价 |
| 09:17:51 |
10.01 |
181 |
181 |
集合竞价 |
| 09:18:09 |
10.01 |
192 |
192 |
集合竞价 |
| 09:18:27 |
9.82 |
62 |
62 |
集合竞价 |
| 09:18:54 |
9.73 |
110 |
110 |
集合竞价 |
| 09:19:21 |
9.7 |
105 |
105 |
集合竞价 |
| 09:19:30 |
9.7 |
108 |
108 |
集合竞价 |
| 09:20:09 |
9.7 |
111 |
111 |
集合竞价 |
| 09:20:18 |
9.71 |
111 |
111 |
集合竞价 |
| 09:20:27 |
9.71 |
114 |
114 |
集合竞价 |
| 09:20:36 |
9.71 |
114 |
114 |
集合竞价 |
| 09:20:54 |
9.71 |
118 |
118 |
集合竞价 |
| 09:21:03 |
9.71 |
119 |
119 |
集合竞价 |
| 09:21:21 |
9.7 |
134 |
134 |
集合竞价 |
| 09:21:48 |
9.7 |
136 |
136 |
集合竞价 |
| 09:22:15 |
9.71 |
141 |
141 |
集合竞价 |
| 09:22:33 |
9.68 |
223 |
223 |
集合竞价 |
| 09:22:42 |
9.68 |
228 |
228 |
集合竞价 |
| 09:22:51 |
9.7 |
235 |
235 |
集合竞价 |
| 09:23:09 |
9.68 |
289 |
289 |
集合竞价 |
| 09:23:18 |
9.68 |
298 |
298 |
集合竞价 |
| 09:23:27 |
9.68 |
328 |
328 |
集合竞价 |
| 09:23:36 |
9.68 |
333 |
333 |
集合竞价 |
| 09:23:45 |
9.68 |
338 |
338 |
集合竞价 |
| 09:23:54 |
9.68 |
341 |
341 |
集合竞价 |
| 09:24:03 |
9.68 |
341 |
341 |
集合竞价 |
| 09:24:12 |
9.64 |
368 |
368 |
集合竞价 |
| 09:24:21 |
9.62 |
420 |
420 |
集合竞价 |
| 09:24:30 |
9.64 |
455 |
455 |
集合竞价 |
| 09:24:39 |
9.66 |
495 |
495 |
集合竞价 |
| 09:24:48 |
9.66 |
505 |
505 |
集合竞价 |
| 09:24:57 |
9.61 |
636 |
636 |
集合竞价 |
| 09:25:00 |
9.63 |
665 |
1301 |
卖出 |
| 09:30:00 |
9.6 |
163 |
1464 |
卖出 |
| 09:30:03 |
9.63 |
977 |
2441 |
买入 |
| 09:30:06 |
9.63 |
375 |
2816 |
卖出 |
| 09:30:09 |
9.62 |
124 |
2940 |
卖出 |
| 09:30:12 |
9.62 |
301 |
3241 |
卖出 |
| 09:30:15 |
9.63 |
84 |
3325 |
买入 |
| 09:30:18 |
9.61 |
21 |
3346 |
卖出 |
| 09:30:21 |
9.63 |
311 |
3657 |
买入 |
| 09:30:24 |
9.63 |
4 |
3661 |
卖出 |
| 09:30:27 |
9.63 |
305 |
3966 |
卖出 |
| 09:30:30 |
9.63 |
66 |
4032 |
卖出 |
| 09:30:33 |
9.63 |
53 |
4085 |
卖出 |
| 09:30:36 |
9.63 |
42 |
4127 |
卖出 |
| 09:30:39 |
9.63 |
3 |
4130 |
卖出 |
| 09:30:42 |
9.63 |
23 |
4153 |
卖出 |
| 09:30:45 |
9.62 |
35 |
4188 |
卖出 |
| 09:30:48 |
9.63 |
19 |
4207 |
卖出 |
| 09:30:51 |
9.66 |
44 |
4251 |
买入 |
| 09:30:54 |
9.64 |
10 |
4261 |
卖出 |
| 09:30:57 |
9.66 |
7 |
4268 |
买入 |
| 09:31:00 |
9.69 |
58 |
4326 |
买入 |
| 09:31:03 |
9.69 |
40 |
4366 |
卖出 |
| 09:31:06 |
9.64 |
41 |
4407 |
卖出 |
| 09:31:09 |
9.68 |
9 |
4416 |
买入 |
| 09:31:12 |
9.71 |
117 |
4533 |
买入 |
| 09:31:15 |
9.67 |
5 |
4538 |
卖出 |
| 09:31:18 |
9.69 |
240 |
4778 |
买入 |
| 09:31:21 |
9.69 |
32 |
4810 |
卖出 |
| 09:31:27 |
9.7 |
53 |
4863 |
买入 |
| 09:31:30 |
9.7 |
19 |
4882 |
卖出 |
| 09:31:33 |
9.7 |
88 |
4970 |
卖出 |
| 09:31:36 |
9.7 |
52 |
5022 |
卖出 |
| 09:31:39 |
9.71 |
140 |
5162 |
买入 |
| 09:31:42 |
9.71 |
29 |
5191 |
卖出 |
| 09:31:45 |
9.71 |
38 |
5229 |
卖出 |
| 09:31:48 |
9.71 |
70 |
5299 |
买入 |
| 09:31:51 |
9.71 |
92 |
5391 |
买入 |
| 09:31:54 |
9.72 |
43 |
5434 |
买入 |
| 09:32:00 |
9.71 |
28 |
5462 |
卖出 |
| 09:32:06 |
9.72 |
25 |
5487 |
卖出 |
| 09:32:09 |
9.71 |
23 |
5510 |
卖出 |
| 09:32:12 |
9.71 |
4 |
5514 |
卖出 |
| 09:32:15 |
9.71 |
72 |
5586 |
卖出 |
| 09:32:18 |
9.7 |
306 |
5892 |
卖出 |
| 09:32:21 |
9.7 |
13 |
5905 |
买入 |
| 09:32:24 |
9.7 |
2 |
5907 |
买入 |
| 09:32:27 |
9.7 |
40 |
5947 |
卖出 |
| 09:32:30 |
9.7 |
123 |
6070 |
卖出 |
| 09:32:36 |
9.7 |
34 |
6104 |
买入 |
| 09:32:39 |
9.7 |
2 |
6106 |
卖出 |
| 09:32:42 |
9.7 |
30 |
6136 |
卖出 |
| 09:32:45 |
9.7 |
16 |
6152 |
买入 |
| 09:32:48 |
9.7 |
10 |
6162 |
买入 |
| 09:32:51 |
9.7 |
147 |
6309 |
买入 |
| 09:32:54 |
9.7 |
15 |
6324 |
卖出 |
| 09:32:57 |
9.69 |
14 |
6338 |
卖出 |
| 09:33:00 |
9.7 |
23 |
6361 |
买入 |
| 09:33:03 |
9.7 |
72 |
6433 |
卖出 |
| 09:33:06 |
9.7 |
2 |
6435 |
卖出 |
| 09:33:09 |
9.7 |
24 |
6459 |
卖出 |
| 09:33:12 |
9.7 |
146 |
6605 |
卖出 |
| 09:33:15 |
9.7 |
20 |
6625 |
买入 |
| 09:33:18 |
9.7 |
53 |
6678 |
买入 |
| 09:33:21 |
9.7 |
23 |
6701 |
卖出 |
| 09:33:24 |
9.7 |
112 |
6813 |
卖出 |
| 09:33:27 |
9.71 |
193 |
7006 |
买入 |
| 09:33:30 |
9.71 |
80 |
7086 |
卖出 |
| 09:33:33 |
9.7 |
10 |
7096 |
卖出 |
| 09:33:36 |
9.71 |
14 |
7110 |
买入 |
| 09:33:42 |
9.69 |
38 |
7148 |
卖出 |
| 09:33:45 |
9.7 |
86 |
7234 |
买入 |
| 09:33:48 |
9.69 |
73 |
7307 |
卖出 |
| 09:33:51 |
9.7 |
14 |
7321 |
买入 |
| 09:34:00 |
9.7 |
20 |
7341 |
买入 |
| 09:34:03 |
9.7 |
5 |
7346 |
买入 |
| 09:34:06 |
9.69 |
118 |
7464 |
卖出 |
| 09:34:09 |
9.7 |
27 |
7491 |
买入 |
| 09:34:12 |
9.69 |
11 |
7502 |
卖出 |
| 09:34:15 |
9.69 |
49 |
7551 |
卖出 |
| 09:34:18 |
9.68 |
34 |
7585 |
卖出 |
| 09:34:21 |
9.68 |
12 |
7597 |
卖出 |
| 09:34:24 |
9.68 |
2 |
7599 |
卖出 |
| 09:34:27 |
9.67 |
116 |
7715 |
卖出 |
| 09:34:30 |
9.67 |
40 |
7755 |
卖出 |
| 09:34:33 |
9.68 |
5 |
7760 |
买入 |
| 09:34:36 |
9.68 |
30 |
7790 |
买入 |
| 09:34:39 |
9.67 |
121 |
7911 |
卖出 |
| 09:34:42 |
9.64 |
829 |
8740 |
卖出 |
| 09:34:45 |
9.64 |
3 |
8743 |
卖出 |
| 09:34:51 |
9.64 |
24 |
8767 |
卖出 |
| 09:34:54 |
9.64 |
70 |
8837 |
卖出 |
| 09:34:57 |
9.64 |
9 |
8846 |
卖出 |
| 09:35:00 |
9.64 |
67 |
8913 |
卖出 |
| 09:35:03 |
9.64 |
2 |
8915 |
卖出 |
| 09:35:06 |
9.64 |
54 |
8969 |
卖出 |
| 09:35:09 |
9.64 |
53 |
9022 |
卖出 |
| 09:35:12 |
9.64 |
19 |
9041 |
买入 |
| 09:35:18 |
9.64 |
9 |
9050 |
买入 |
| 09:35:24 |
9.64 |
1 |
9051 |
卖出 |
| 09:35:27 |
9.65 |
141 |
9192 |
买入 |
| 09:35:30 |
9.64 |
17 |
9209 |
卖出 |
| 09:35:33 |
9.64 |
43 |
9252 |
卖出 |
| 09:35:36 |
9.65 |
10 |
9262 |
买入 |
| 09:35:39 |
9.64 |
52 |
9314 |
卖出 |
| 09:35:42 |
9.64 |
9 |
9323 |
卖出 |
| 09:35:48 |
9.65 |
1 |
9324 |
买入 |
| 09:35:51 |
9.64 |
138 |
9462 |
卖出 |
| 09:35:54 |
9.64 |
44 |
9506 |
卖出 |
| 09:36:00 |
9.64 |
37 |
9543 |
卖出 |
| 09:36:03 |
9.64 |
6 |
9549 |
卖出 |
| 09:36:06 |
9.65 |
25 |
9574 |
买入 |
| 09:36:12 |
9.64 |
16 |
9590 |
卖出 |
| 09:36:15 |
9.65 |
200 |
9790 |
买入 |
| 09:36:18 |
9.64 |
7 |
9797 |
卖出 |
| 09:36:21 |
9.64 |
2 |
9799 |
买入 |
| 09:36:24 |
9.63 |
80 |
9879 |
卖出 |
| 09:36:27 |
9.63 |
33 |
9912 |
卖出 |
| 09:36:30 |
9.63 |
18 |
9930 |
卖出 |
| 09:36:33 |
9.63 |
330 |
10260 |
卖出 |
| 09:36:36 |
9.63 |
34 |
10294 |
买入 |
| 09:36:39 |
9.63 |
76 |
10370 |
买入 |
| 09:36:42 |
9.63 |
31 |
10401 |
买入 |
| 09:36:45 |
9.63 |
47 |
10448 |
买入 |
| 09:36:48 |
9.64 |
417 |
10865 |
买入 |
| 09:36:51 |
9.65 |
107 |
10972 |
买入 |
| 09:36:54 |
9.64 |
59 |
11031 |
卖出 |
| 09:36:57 |
9.64 |
17 |
11048 |
卖出 |
| 09:37:00 |
9.64 |
143 |
11191 |
买入 |
| 09:37:03 |
9.65 |
138 |
11329 |
买入 |
| 09:37:06 |
9.64 |
6 |
11335 |
卖出 |
| 09:37:12 |
9.67 |
2 |
11337 |
买入 |
| 09:37:15 |
9.67 |
38 |
11375 |
买入 |
| 09:37:18 |
9.67 |
52 |
11427 |
买入 |
| 09:37:24 |
9.65 |
10 |
11437 |
卖出 |
| 09:37:27 |
9.65 |
1 |
11438 |
卖出 |
| 09:37:33 |
9.65 |
43 |
11481 |
卖出 |
| 09:37:36 |
9.65 |
12 |
11493 |
卖出 |
| 09:37:39 |
9.67 |
52 |
11545 |
买入 |
| 09:37:45 |
9.67 |
86 |
11631 |
买入 |
| 09:37:48 |
9.67 |
4 |
11635 |
卖出 |
| 09:37:57 |
9.68 |
42 |
11677 |
买入 |
| 09:38:00 |
9.67 |
52 |
11729 |
卖出 |
| 09:38:03 |
9.68 |
43 |
11772 |
买入 |
| 09:38:06 |
9.68 |
1 |
11773 |
买入 |
| 09:38:12 |
9.69 |
340 |
12113 |
买入 |
| 09:38:15 |
9.68 |
8 |
12121 |
买入 |
| 09:38:18 |
9.68 |
7 |
12128 |
买入 |
| 09:38:21 |
9.68 |
13 |
12141 |
买入 |
| 09:38:24 |
9.68 |
1 |
12142 |
买入 |
| 09:38:27 |
9.67 |
4 |
12146 |
卖出 |
| 09:38:33 |
9.68 |
30 |
12176 |
买入 |
| 09:38:39 |
9.67 |
100 |
12276 |
卖出 |
| 09:38:42 |
9.67 |
44 |
12320 |
卖出 |
| 09:38:45 |
9.68 |
4 |
12324 |
买入 |
| 09:38:48 |
9.68 |
8 |
12332 |
卖出 |
| 09:38:51 |
9.68 |
4 |
12336 |
买入 |
| 09:38:54 |
9.69 |
163 |
12499 |
买入 |
| 09:38:57 |
9.69 |
27 |
12526 |
卖出 |
| 09:39:00 |
9.69 |
22 |
12548 |
卖出 |
| 09:39:03 |
9.69 |
40 |
12588 |
卖出 |
| 09:39:06 |
9.68 |
1 |
12589 |
卖出 |
| 09:39:09 |
9.68 |
24 |
12613 |
卖出 |
| 09:39:21 |
9.68 |
1 |
12614 |
卖出 |
| 09:39:27 |
9.67 |
9 |
12623 |
卖出 |
| 09:39:39 |
9.68 |
1 |
12624 |
买入 |
| 09:39:42 |
9.68 |
10 |
12634 |
卖出 |
| 09:39:45 |
9.69 |
57 |
12691 |
买入 |
| 09:39:48 |
9.69 |
16 |
12707 |
买入 |
| 09:39:51 |
9.68 |
9 |
12716 |
卖出 |
| 09:39:54 |
9.69 |
16 |
12732 |
买入 |
| 09:39:57 |
9.69 |
2 |
12734 |
卖出 |
| 09:40:00 |
9.69 |
9 |
12743 |
卖出 |
| 09:40:03 |
9.7 |
24 |
12767 |
买入 |
| 09:40:09 |
9.7 |
206 |
12973 |
买入 |
| 09:40:12 |
9.7 |
10 |
12983 |
买入 |
| 09:40:18 |
9.7 |
20 |
13003 |
买入 |
| 09:40:21 |
9.7 |
29 |
13032 |
买入 |
| 09:40:24 |
9.69 |
13 |
13045 |
卖出 |
| 09:40:27 |
9.7 |
13 |
13058 |
买入 |
| 09:40:30 |
9.7 |
209 |
13267 |
买入 |
| 09:40:33 |
9.7 |
205 |
13472 |
买入 |
| 09:40:36 |
9.7 |
279 |
13751 |
买入 |
| 09:40:39 |
9.7 |
32 |
13783 |
买入 |
| 09:40:42 |
9.7 |
64 |
13847 |
买入 |
| 09:40:45 |
9.7 |
42 |
13889 |
买入 |
| 09:40:51 |
9.7 |
112 |
14001 |
买入 |
| 09:40:54 |
9.7 |
140 |
14141 |
买入 |
| 09:41:00 |
9.7 |
15 |
14156 |
卖出 |
| 09:41:03 |
9.7 |
37 |
14193 |
卖出 |
| 09:41:06 |
9.7 |
15 |
14208 |
卖出 |
| 09:41:09 |
9.7 |
5 |
14213 |
卖出 |
| 09:41:12 |
9.69 |
9 |
14222 |
卖出 |
| 09:41:15 |
9.69 |
46 |
14268 |
卖出 |
| 09:41:21 |
9.7 |
2 |
14270 |
买入 |
| 09:41:24 |
9.69 |
49 |
14319 |
卖出 |
| 09:41:27 |
9.69 |
13 |
14332 |
卖出 |
| 09:41:33 |
9.69 |
28 |
14360 |
卖出 |
| 09:41:36 |
9.7 |
199 |
14559 |
买入 |
| 09:41:42 |
9.71 |
2 |
14561 |
买入 |
| 09:41:48 |
9.71 |
27 |
14588 |
买入 |
| 09:41:51 |
9.7 |
270 |
14858 |
卖出 |
| 09:42:00 |
9.7 |
5 |
14863 |
买入 |
| 09:42:03 |
9.69 |
29 |
14892 |
卖出 |
| 09:42:09 |
9.69 |
3 |
14895 |
卖出 |
| 09:42:12 |
9.72 |
762 |
15657 |
买入 |
| 09:42:15 |
9.71 |
1 |
15658 |
卖出 |
| 09:42:21 |
9.71 |
9 |
15667 |
卖出 |
| 09:42:24 |
9.71 |
4 |
15671 |
买入 |
| 09:42:27 |
9.71 |
25 |
15696 |
买入 |
| 09:42:30 |
9.71 |
6 |
15702 |
买入 |
| 09:42:33 |
9.71 |
8 |
15710 |
买入 |
| 09:42:36 |
9.71 |
2 |
15712 |
买入 |
| 09:42:42 |
9.71 |
6 |
15718 |
买入 |
| 09:42:45 |
9.7 |
11 |
15729 |
卖出 |
| 09:42:48 |
9.7 |
10 |
15739 |
卖出 |
| 09:42:51 |
9.7 |
67 |
15806 |
卖出 |
| 09:42:54 |
9.7 |
18 |
15824 |
买入 |
| 09:43:00 |
9.7 |
10 |
15834 |
买入 |
| 09:43:03 |
9.69 |
53 |
15887 |
卖出 |
| 09:43:09 |
9.7 |
21 |
15908 |
买入 |
| 09:43:12 |
9.69 |
10 |
15918 |
卖出 |
| 09:43:15 |
9.7 |
4 |
15922 |
买入 |
| 09:43:21 |
9.68 |
123 |
16045 |
卖出 |
| 09:43:24 |
9.7 |
33 |
16078 |
买入 |
| 09:43:27 |
9.69 |
5 |
16083 |
卖出 |
| 09:43:30 |
9.7 |
6 |
16089 |
买入 |
| 09:43:33 |
9.69 |
14 |
16103 |
卖出 |
| 09:43:39 |
9.68 |
119 |
16222 |
卖出 |
| 09:43:45 |
9.69 |
30 |
16252 |
买入 |
| 09:43:54 |
9.68 |
77 |
16329 |
卖出 |
| 09:43:57 |
9.69 |
2 |
16331 |
买入 |
| 09:44:03 |
9.68 |
92 |
16423 |
卖出 |
| 09:44:06 |
9.68 |
22 |
16445 |
卖出 |
| 09:44:09 |
9.68 |
64 |
16509 |
卖出 |
| 09:44:12 |
9.68 |
39 |
16548 |
卖出 |
| 09:44:15 |
9.68 |
8 |
16556 |
卖出 |
| 09:44:18 |
9.67 |
254 |
16810 |
卖出 |
| 09:44:21 |
9.67 |
1 |
16811 |
买入 |
| 09:44:27 |
9.66 |
184 |
16995 |
卖出 |
| 09:44:30 |
9.66 |
64 |
17059 |
卖出 |
| 09:44:33 |
9.65 |
1 |
17060 |
卖出 |
| 09:44:36 |
9.65 |
81 |
17141 |
卖出 |
| 09:44:39 |
9.65 |
1 |
17142 |
卖出 |
| 09:44:45 |
9.65 |
221 |
17363 |
卖出 |
| 09:44:48 |
9.65 |
41 |
17404 |
卖出 |
| 09:44:57 |
9.64 |
35 |
17439 |
卖出 |
| 09:45:00 |
9.64 |
30 |
17469 |
卖出 |
| 09:45:03 |
9.64 |
10 |
17479 |
卖出 |
| 09:45:06 |
9.64 |
40 |
17519 |
卖出 |
| 09:45:12 |
9.64 |
3 |
17522 |
卖出 |
| 09:45:15 |
9.65 |
354 |
17876 |
买入 |
| 09:45:18 |
9.63 |
8 |
17884 |
买入 |
| 09:45:21 |
9.63 |
2 |
17886 |
买入 |
| 09:45:24 |
9.62 |
2 |
17888 |
卖出 |
| 09:45:27 |
9.63 |
11 |
17899 |
买入 |
| 09:45:36 |
9.63 |
29 |
17928 |
卖出 |
| 09:45:39 |
9.64 |
27 |
17955 |
买入 |
| 09:45:45 |
9.64 |
15 |
17970 |
卖出 |
| 09:45:51 |
9.65 |
37 |
18007 |
买入 |
| 09:45:54 |
9.64 |
19 |
18026 |
卖出 |
| 09:45:57 |
9.64 |
1 |
18027 |
卖出 |
| 09:46:00 |
9.64 |
24 |
18051 |
卖出 |