鹏鼎控股[002938]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
29 |
37 |
37 |
集合竞价 |
| 09:15:54 |
29 |
37 |
37 |
集合竞价 |
| 09:16:12 |
29 |
33 |
33 |
集合竞价 |
| 09:16:30 |
29 |
33 |
33 |
集合竞价 |
| 09:16:39 |
28.95 |
38 |
38 |
集合竞价 |
| 09:16:48 |
28.95 |
38 |
38 |
集合竞价 |
| 09:17:06 |
28.95 |
38 |
38 |
集合竞价 |
| 09:17:15 |
28.95 |
38 |
38 |
集合竞价 |
| 09:17:24 |
28.93 |
38 |
38 |
集合竞价 |
| 09:18:00 |
28.93 |
38 |
38 |
集合竞价 |
| 09:18:18 |
28.92 |
40 |
40 |
集合竞价 |
| 09:18:36 |
28.92 |
41 |
41 |
集合竞价 |
| 09:18:45 |
28.92 |
42 |
42 |
集合竞价 |
| 09:19:12 |
28.93 |
39 |
39 |
集合竞价 |
| 09:19:57 |
28.93 |
39 |
39 |
集合竞价 |
| 09:20:09 |
28.93 |
39 |
39 |
集合竞价 |
| 09:20:18 |
28.72 |
48 |
48 |
集合竞价 |
| 09:20:54 |
28.72 |
48 |
48 |
集合竞价 |
| 09:21:12 |
28.66 |
56 |
56 |
集合竞价 |
| 09:21:30 |
28.66 |
68 |
68 |
集合竞价 |
| 09:21:48 |
28.66 |
68 |
68 |
集合竞价 |
| 09:21:57 |
28.66 |
69 |
69 |
集合竞价 |
| 09:22:06 |
28.66 |
77 |
77 |
集合竞价 |
| 09:22:15 |
28.66 |
77 |
77 |
集合竞价 |
| 09:22:24 |
28.65 |
79 |
79 |
集合竞价 |
| 09:22:33 |
28.66 |
93 |
93 |
集合竞价 |
| 09:22:42 |
28.66 |
95 |
95 |
集合竞价 |
| 09:22:51 |
28.66 |
99 |
99 |
集合竞价 |
| 09:23:00 |
28.66 |
105 |
105 |
集合竞价 |
| 09:23:09 |
28.62 |
105 |
105 |
集合竞价 |
| 09:23:36 |
28.64 |
112 |
112 |
集合竞价 |
| 09:23:45 |
28.65 |
116 |
116 |
集合竞价 |
| 09:24:03 |
28.65 |
121 |
121 |
集合竞价 |
| 09:24:12 |
28.6 |
125 |
125 |
集合竞价 |
| 09:24:21 |
28.6 |
125 |
125 |
集合竞价 |
| 09:24:30 |
28.5 |
176 |
176 |
集合竞价 |
| 09:24:39 |
28.5 |
182 |
182 |
集合竞价 |
| 09:24:48 |
28.5 |
194 |
194 |
集合竞价 |
| 09:24:57 |
28.41 |
214 |
214 |
集合竞价 |
| 09:25:00 |
28.38 |
348 |
562 |
买入 |
| 09:30:00 |
28.3 |
79 |
641 |
卖出 |
| 09:30:03 |
28.3 |
282 |
923 |
卖出 |
| 09:30:06 |
28.23 |
138 |
1061 |
卖出 |
| 09:30:09 |
28.23 |
29 |
1090 |
卖出 |
| 09:30:12 |
28.23 |
25 |
1115 |
买入 |
| 09:30:15 |
28.21 |
90 |
1205 |
卖出 |
| 09:30:18 |
28.23 |
36 |
1241 |
买入 |
| 09:30:21 |
28.27 |
18 |
1259 |
买入 |
| 09:30:24 |
28.23 |
63 |
1322 |
卖出 |
| 09:30:27 |
28.27 |
127 |
1449 |
买入 |
| 09:30:30 |
28.26 |
33 |
1482 |
卖出 |
| 09:30:33 |
28.28 |
76 |
1558 |
买入 |
| 09:30:36 |
28.3 |
63 |
1621 |
买入 |
| 09:30:39 |
28.27 |
24 |
1645 |
卖出 |
| 09:30:42 |
28.3 |
53 |
1698 |
买入 |
| 09:30:45 |
28.3 |
132 |
1830 |
买入 |
| 09:30:48 |
28.3 |
42 |
1872 |
卖出 |
| 09:30:51 |
28.3 |
33 |
1905 |
卖出 |
| 09:30:54 |
28.27 |
81 |
1986 |
卖出 |
| 09:30:57 |
28.34 |
13 |
1999 |
买入 |
| 09:31:00 |
28.34 |
12 |
2011 |
卖出 |
| 09:31:03 |
28.34 |
55 |
2066 |
买入 |
| 09:31:06 |
28.34 |
33 |
2099 |
买入 |
| 09:31:09 |
28.34 |
8 |
2107 |
买入 |
| 09:31:12 |
28.3 |
128 |
2235 |
卖出 |
| 09:31:15 |
28.29 |
11 |
2246 |
卖出 |
| 09:31:18 |
28.25 |
32 |
2278 |
卖出 |
| 09:31:21 |
28.28 |
9 |
2287 |
买入 |
| 09:31:24 |
28.24 |
58 |
2345 |
卖出 |
| 09:31:27 |
28.2 |
120 |
2465 |
卖出 |
| 09:31:30 |
28.2 |
22 |
2487 |
买入 |
| 09:31:33 |
28.2 |
77 |
2564 |
买入 |
| 09:31:36 |
28.2 |
64 |
2628 |
买入 |
| 09:31:39 |
28.2 |
112 |
2740 |
买入 |
| 09:31:42 |
28.2 |
86 |
2826 |
买入 |
| 09:31:45 |
28.19 |
169 |
2995 |
卖出 |
| 09:31:48 |
28.19 |
31 |
3026 |
买入 |
| 09:31:51 |
28.18 |
51 |
3077 |
卖出 |
| 09:31:54 |
28.16 |
150 |
3227 |
卖出 |
| 09:31:57 |
28.19 |
32 |
3259 |
买入 |
| 09:32:00 |
28.17 |
25 |
3284 |
卖出 |
| 09:32:03 |
28.17 |
34 |
3318 |
买入 |
| 09:32:06 |
28.18 |
90 |
3408 |
买入 |
| 09:32:09 |
28.19 |
79 |
3487 |
买入 |
| 09:32:12 |
28.17 |
74 |
3561 |
卖出 |
| 09:32:15 |
28.18 |
49 |
3610 |
买入 |
| 09:32:18 |
28.18 |
19 |
3629 |
卖出 |
| 09:32:21 |
28.18 |
73 |
3702 |
卖出 |
| 09:32:24 |
28.19 |
72 |
3774 |
买入 |
| 09:32:27 |
28.19 |
32 |
3806 |
买入 |
| 09:32:30 |
28.18 |
24 |
3830 |
卖出 |
| 09:32:33 |
28.13 |
76 |
3906 |
卖出 |
| 09:32:39 |
28.18 |
20 |
3926 |
买入 |
| 09:32:42 |
28.18 |
70 |
3996 |
卖出 |
| 09:32:45 |
28.18 |
42 |
4038 |
卖出 |
| 09:32:48 |
28.17 |
10 |
4048 |
卖出 |
| 09:32:51 |
28.15 |
31 |
4079 |
卖出 |
| 09:32:54 |
28.14 |
85 |
4164 |
卖出 |
| 09:32:57 |
28.13 |
43 |
4207 |
卖出 |
| 09:33:00 |
28.12 |
34 |
4241 |
卖出 |
| 09:33:03 |
28.13 |
148 |
4389 |
买入 |
| 09:33:06 |
28.12 |
34 |
4423 |
卖出 |
| 09:33:09 |
28.11 |
29 |
4452 |
卖出 |
| 09:33:12 |
28.1 |
89 |
4541 |
卖出 |
| 09:33:15 |
28.11 |
23 |
4564 |
卖出 |
| 09:33:18 |
28.11 |
44 |
4608 |
卖出 |
| 09:33:21 |
28.12 |
8 |
4616 |
卖出 |
| 09:33:24 |
28.12 |
57 |
4673 |
买入 |
| 09:33:27 |
28.1 |
76 |
4749 |
卖出 |
| 09:33:30 |
28.08 |
38 |
4787 |
卖出 |
| 09:33:33 |
28.05 |
163 |
4950 |
卖出 |
| 09:33:36 |
28.05 |
17 |
4967 |
卖出 |
| 09:33:39 |
28.03 |
12 |
4979 |
卖出 |
| 09:33:42 |
28.01 |
82 |
5061 |
卖出 |
| 09:33:45 |
28.01 |
115 |
5176 |
卖出 |
| 09:33:48 |
28.01 |
43 |
5219 |
卖出 |
| 09:33:51 |
28.02 |
21 |
5240 |
买入 |
| 09:33:54 |
28.03 |
120 |
5360 |
买入 |
| 09:33:57 |
28.03 |
34 |
5394 |
卖出 |
| 09:34:00 |
28.01 |
19 |
5413 |
卖出 |
| 09:34:03 |
28.01 |
57 |
5470 |
卖出 |
| 09:34:06 |
28.02 |
90 |
5560 |
买入 |
| 09:34:09 |
28.05 |
60 |
5620 |
买入 |
| 09:34:12 |
28.01 |
85 |
5705 |
卖出 |
| 09:34:15 |
28.02 |
22 |
5727 |
买入 |
| 09:34:18 |
28.03 |
39 |
5766 |
买入 |
| 09:34:21 |
28.02 |
2 |
5768 |
卖出 |
| 09:34:24 |
28.02 |
66 |
5834 |
卖出 |
| 09:34:27 |
28.03 |
13 |
5847 |
买入 |
| 09:34:30 |
28.04 |
6 |
5853 |
买入 |
| 09:34:33 |
28.02 |
29 |
5882 |
卖出 |
| 09:34:39 |
28 |
393 |
6275 |
卖出 |
| 09:34:42 |
28.03 |
11 |
6286 |
买入 |
| 09:34:45 |
28.01 |
4 |
6290 |
买入 |
| 09:34:48 |
28 |
126 |
6416 |
卖出 |
| 09:34:51 |
28 |
37 |
6453 |
卖出 |
| 09:34:54 |
27.99 |
137 |
6590 |
卖出 |
| 09:34:57 |
27.98 |
37 |
6627 |
卖出 |
| 09:35:00 |
27.99 |
61 |
6688 |
买入 |
| 09:35:03 |
27.95 |
66 |
6754 |
卖出 |
| 09:35:06 |
27.94 |
43 |
6797 |
卖出 |
| 09:35:09 |
27.95 |
88 |
6885 |
买入 |
| 09:35:12 |
27.91 |
96 |
6981 |
卖出 |
| 09:35:15 |
27.95 |
17 |
6998 |
卖出 |
| 09:35:18 |
27.94 |
27 |
7025 |
卖出 |
| 09:35:21 |
27.96 |
9 |
7034 |
卖出 |
| 09:35:24 |
27.96 |
71 |
7105 |
卖出 |
| 09:35:27 |
27.97 |
32 |
7137 |
买入 |
| 09:35:30 |
27.96 |
11 |
7148 |
卖出 |
| 09:35:33 |
27.94 |
77 |
7225 |
卖出 |
| 09:35:36 |
27.94 |
20 |
7245 |
卖出 |
| 09:35:39 |
27.92 |
65 |
7310 |
卖出 |
| 09:35:42 |
27.91 |
65 |
7375 |
卖出 |
| 09:35:45 |
27.91 |
20 |
7395 |
卖出 |
| 09:35:48 |
27.93 |
54 |
7449 |
买入 |
| 09:35:51 |
27.92 |
1 |
7450 |
卖出 |
| 09:35:54 |
27.92 |
44 |
7494 |
卖出 |
| 09:35:57 |
27.92 |
15 |
7509 |
买入 |
| 09:36:00 |
27.92 |
5 |
7514 |
卖出 |
| 09:36:03 |
27.92 |
45 |
7559 |
卖出 |
| 09:36:06 |
27.94 |
34 |
7593 |
买入 |
| 09:36:09 |
27.93 |
85 |
7678 |
卖出 |
| 09:36:12 |
27.9 |
95 |
7773 |
卖出 |
| 09:36:15 |
27.92 |
17 |
7790 |
买入 |
| 09:36:18 |
27.92 |
47 |
7837 |
买入 |
| 09:36:21 |
27.9 |
19 |
7856 |
卖出 |
| 09:36:24 |
27.91 |
59 |
7915 |
买入 |
| 09:36:27 |
27.9 |
12 |
7927 |
卖出 |
| 09:36:30 |
27.9 |
35 |
7962 |
卖出 |
| 09:36:33 |
27.91 |
56 |
8018 |
买入 |
| 09:36:36 |
27.92 |
22 |
8040 |
买入 |
| 09:36:39 |
27.93 |
74 |
8114 |
买入 |
| 09:36:42 |
27.92 |
51 |
8165 |
卖出 |
| 09:36:45 |
27.95 |
44 |
8209 |
买入 |
| 09:36:48 |
27.93 |
16 |
8225 |
卖出 |
| 09:36:51 |
27.96 |
15 |
8240 |
买入 |
| 09:36:54 |
27.92 |
52 |
8292 |
卖出 |
| 09:36:57 |
27.96 |
6 |
8298 |
买入 |
| 09:37:00 |
28.01 |
105 |
8403 |
买入 |
| 09:37:03 |
27.96 |
25 |
8428 |
卖出 |
| 09:37:06 |
27.96 |
1 |
8429 |
卖出 |
| 09:37:09 |
28.01 |
7 |
8436 |
买入 |
| 09:37:12 |
27.95 |
44 |
8480 |
卖出 |
| 09:37:15 |
27.97 |
19 |
8499 |
卖出 |
| 09:37:18 |
27.97 |
13 |
8512 |
卖出 |
| 09:37:21 |
28.01 |
10 |
8522 |
买入 |
| 09:37:24 |
28.01 |
23 |
8545 |
卖出 |
| 09:37:27 |
28.01 |
11 |
8556 |
卖出 |
| 09:37:30 |
28.04 |
5 |
8561 |
买入 |
| 09:37:33 |
28.01 |
17 |
8578 |
卖出 |
| 09:37:36 |
28.05 |
39 |
8617 |
买入 |
| 09:37:39 |
28.04 |
97 |
8714 |
卖出 |
| 09:37:42 |
28.05 |
14 |
8728 |
买入 |
| 09:37:45 |
28.05 |
49 |
8777 |
买入 |
| 09:37:48 |
28.05 |
21 |
8798 |
买入 |
| 09:37:51 |
28.05 |
50 |
8848 |
买入 |
| 09:37:54 |
28.05 |
40 |
8888 |
买入 |
| 09:37:57 |
28.05 |
39 |
8927 |
买入 |
| 09:38:00 |
28.05 |
23 |
8950 |
买入 |
| 09:38:03 |
28.01 |
72 |
9022 |
卖出 |
| 09:38:06 |
28.05 |
22 |
9044 |
买入 |
| 09:38:09 |
28.04 |
37 |
9081 |
买入 |
| 09:38:12 |
28.01 |
24 |
9105 |
卖出 |
| 09:38:15 |
28.02 |
38 |
9143 |
卖出 |
| 09:38:18 |
28.02 |
4 |
9147 |
卖出 |
| 09:38:21 |
28.04 |
14 |
9161 |
买入 |
| 09:38:24 |
28.02 |
30 |
9191 |
卖出 |
| 09:38:27 |
28.02 |
11 |
9202 |
卖出 |
| 09:38:30 |
28.02 |
16 |
9218 |
买入 |
| 09:38:33 |
28.01 |
28 |
9246 |
卖出 |
| 09:38:36 |
28.01 |
7 |
9253 |
买入 |
| 09:38:39 |
28.02 |
36 |
9289 |
买入 |
| 09:38:42 |
28.01 |
11 |
9300 |
买入 |
| 09:38:45 |
28.01 |
52 |
9352 |
买入 |
| 09:38:48 |
28 |
12 |
9364 |
卖出 |
| 09:38:51 |
28 |
28 |
9392 |
买入 |
| 09:38:54 |
28 |
30 |
9422 |
买入 |
| 09:38:57 |
28 |
26 |
9448 |
买入 |
| 09:39:00 |
27.99 |
32 |
9480 |
卖出 |
| 09:39:03 |
27.97 |
53 |
9533 |
卖出 |
| 09:39:06 |
27.99 |
19 |
9552 |
买入 |
| 09:39:09 |
27.99 |
28 |
9580 |
买入 |
| 09:39:12 |
27.95 |
29 |
9609 |
卖出 |
| 09:39:15 |
27.97 |
37 |
9646 |
卖出 |
| 09:39:18 |
27.97 |
4 |
9650 |
买入 |
| 09:39:21 |
27.98 |
37 |
9687 |
买入 |
| 09:39:24 |
27.95 |
21 |
9708 |
卖出 |
| 09:39:27 |
27.97 |
7 |
9715 |
卖出 |
| 09:39:30 |
27.94 |
151 |
9866 |
卖出 |
| 09:39:33 |
27.92 |
88 |
9954 |
卖出 |
| 09:39:36 |
27.97 |
5 |
9959 |
买入 |
| 09:39:39 |
27.97 |
7 |
9966 |
买入 |
| 09:39:42 |
27.97 |
36 |
10002 |
买入 |
| 09:39:45 |
27.92 |
94 |
10096 |
卖出 |
| 09:39:48 |
27.93 |
22 |
10118 |
卖出 |
| 09:39:51 |
27.95 |
10 |
10128 |
买入 |
| 09:39:54 |
27.94 |
106 |
10234 |
买入 |
| 09:39:57 |
27.93 |
17 |
10251 |
卖出 |
| 09:40:00 |
27.95 |
43 |
10294 |
买入 |
| 09:40:03 |
27.9 |
607 |
10901 |
卖出 |
| 09:40:06 |
27.9 |
90 |
10991 |
买入 |
| 09:40:09 |
27.94 |
672 |
11663 |
买入 |
| 09:40:12 |
27.96 |
20 |
11683 |
买入 |
| 09:40:15 |
27.95 |
181 |
11864 |
卖出 |
| 09:40:18 |
27.94 |
2 |
11866 |
卖出 |
| 09:40:21 |
27.95 |
13 |
11879 |
买入 |
| 09:40:24 |
27.95 |
93 |
11972 |
卖出 |
| 09:40:27 |
27.88 |
84 |
12056 |
卖出 |
| 09:40:30 |
27.9 |
95 |
12151 |
买入 |
| 09:40:33 |
27.9 |
110 |
12261 |
买入 |
| 09:40:36 |
27.85 |
68 |
12329 |
卖出 |
| 09:40:39 |
27.85 |
14 |
12343 |
卖出 |
| 09:40:42 |
27.86 |
61 |
12404 |
买入 |
| 09:40:45 |
27.86 |
93 |
12497 |
买入 |
| 09:40:48 |
27.86 |
10 |
12507 |
买入 |
| 09:40:51 |
27.84 |
27 |
12534 |
买入 |
| 09:40:54 |
27.82 |
52 |
12586 |
卖出 |
| 09:40:57 |
27.86 |
86 |
12672 |
买入 |
| 09:41:00 |
27.82 |
12 |
12684 |
卖出 |
| 09:41:03 |
27.82 |
34 |
12718 |
卖出 |
| 09:41:06 |
27.84 |
78 |
12796 |
买入 |
| 09:41:09 |
27.94 |
60 |
12856 |
买入 |
| 09:41:12 |
27.9 |
20 |
12876 |
卖出 |
| 09:41:15 |
27.92 |
80 |
12956 |
买入 |
| 09:41:18 |
27.87 |
16 |
12972 |
卖出 |
| 09:41:21 |
27.9 |
27 |
12999 |
卖出 |
| 09:41:24 |
27.94 |
53 |
13052 |
买入 |
| 09:41:27 |
27.9 |
22 |
13074 |
卖出 |
| 09:41:30 |
27.94 |
12 |
13086 |
买入 |
| 09:41:33 |
27.9 |
65 |
13151 |
卖出 |
| 09:41:36 |
27.9 |
23 |
13174 |
卖出 |
| 09:41:39 |
27.93 |
30 |
13204 |
买入 |
| 09:41:42 |
27.9 |
96 |
13300 |
卖出 |
| 09:41:45 |
27.91 |
48 |
13348 |
卖出 |
| 09:41:51 |
27.9 |
21 |
13369 |
卖出 |
| 09:41:54 |
27.9 |
55 |
13424 |
买入 |
| 09:41:57 |
27.88 |
24 |
13448 |
卖出 |
| 09:42:00 |
27.9 |
60 |
13508 |
买入 |
| 09:42:03 |
27.89 |
75 |
13583 |
卖出 |
| 09:42:06 |
27.9 |
307 |
13890 |
买入 |
| 09:42:09 |
27.93 |
65 |
13955 |
买入 |
| 09:42:12 |
27.91 |
48 |
14003 |
买入 |
| 09:42:15 |
27.86 |
111 |
14114 |
卖出 |
| 09:42:18 |
27.91 |
9 |
14123 |
买入 |
| 09:42:21 |
27.88 |
5 |
14128 |
卖出 |
| 09:42:24 |
27.88 |
22 |
14150 |
卖出 |
| 09:42:27 |
27.9 |
39 |
14189 |
买入 |
| 09:42:30 |
27.91 |
50 |
14239 |
买入 |
| 09:42:33 |
27.91 |
73 |
14312 |
买入 |
| 09:42:36 |
27.91 |
17 |
14329 |
卖出 |
| 09:42:39 |
27.92 |
13 |
14342 |
买入 |
| 09:42:42 |
27.92 |
28 |
14370 |
买入 |
| 09:42:45 |
27.91 |
35 |
14405 |
卖出 |
| 09:42:48 |
27.92 |
14 |
14419 |
买入 |
| 09:42:51 |
27.92 |
22 |
14441 |
买入 |
| 09:42:54 |
27.91 |
30 |
14471 |
卖出 |
| 09:42:57 |
27.92 |
1 |
14472 |
卖出 |
| 09:43:00 |
27.93 |
3 |
14475 |
买入 |
| 09:43:03 |
27.91 |
16 |
14491 |
卖出 |
| 09:43:06 |
27.92 |
12 |
14503 |
买入 |