东鹏控股[003012]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.36 |
90 |
90 |
集合竞价 |
| 09:15:18 |
8.37 |
90 |
90 |
集合竞价 |
| 09:16:03 |
8.37 |
90 |
90 |
集合竞价 |
| 09:17:42 |
8.37 |
90 |
90 |
集合竞价 |
| 09:18:27 |
8.37 |
90 |
90 |
集合竞价 |
| 09:18:54 |
8.41 |
90 |
90 |
集合竞价 |
| 09:20:27 |
8.37 |
168 |
168 |
集合竞价 |
| 09:21:03 |
8.37 |
193 |
193 |
集合竞价 |
| 09:21:21 |
8.37 |
197 |
197 |
集合竞价 |
| 09:22:15 |
8.37 |
217 |
217 |
集合竞价 |
| 09:22:24 |
8.37 |
217 |
217 |
集合竞价 |
| 09:23:09 |
8.37 |
217 |
217 |
集合竞价 |
| 09:23:27 |
8.37 |
217 |
217 |
集合竞价 |
| 09:24:30 |
8.37 |
217 |
217 |
集合竞价 |
| 09:24:39 |
8.37 |
267 |
267 |
集合竞价 |
| 09:24:57 |
8.37 |
303 |
303 |
集合竞价 |
| 09:25:00 |
8.37 |
417 |
720 |
卖出 |
| 09:30:00 |
8.36 |
55 |
775 |
卖出 |
| 09:30:03 |
8.37 |
126 |
901 |
买入 |
| 09:30:06 |
8.37 |
172 |
1073 |
买入 |
| 09:30:09 |
8.37 |
38 |
1111 |
卖出 |
| 09:30:12 |
8.39 |
11 |
1122 |
买入 |
| 09:30:15 |
8.39 |
12 |
1134 |
买入 |
| 09:30:18 |
8.39 |
39 |
1173 |
买入 |
| 09:30:21 |
8.4 |
47 |
1220 |
卖出 |
| 09:30:27 |
8.37 |
3 |
1223 |
卖出 |
| 09:30:30 |
8.39 |
14 |
1237 |
买入 |
| 09:30:33 |
8.4 |
17 |
1254 |
买入 |
| 09:30:36 |
8.4 |
17 |
1271 |
买入 |
| 09:30:39 |
8.41 |
30 |
1301 |
卖出 |
| 09:30:48 |
8.41 |
2 |
1303 |
买入 |
| 09:30:54 |
8.41 |
10 |
1313 |
买入 |
| 09:30:57 |
8.41 |
7 |
1320 |
卖出 |
| 09:31:00 |
8.41 |
5 |
1325 |
卖出 |
| 09:31:06 |
8.41 |
60 |
1385 |
卖出 |
| 09:31:09 |
8.41 |
1 |
1386 |
卖出 |
| 09:31:12 |
8.41 |
3 |
1389 |
买入 |
| 09:31:21 |
8.4 |
6 |
1395 |
卖出 |
| 09:31:24 |
8.4 |
8 |
1403 |
卖出 |
| 09:31:27 |
8.4 |
54 |
1457 |
卖出 |
| 09:31:30 |
8.39 |
2 |
1459 |
卖出 |
| 09:31:33 |
8.4 |
13 |
1472 |
买入 |
| 09:31:39 |
8.4 |
11 |
1483 |
买入 |
| 09:31:42 |
8.4 |
12 |
1495 |
买入 |
| 09:31:45 |
8.4 |
3 |
1498 |
买入 |
| 09:31:48 |
8.4 |
4 |
1502 |
卖出 |
| 09:31:51 |
8.4 |
23 |
1525 |
卖出 |
| 09:32:06 |
8.4 |
3 |
1528 |
买入 |
| 09:32:09 |
8.4 |
20 |
1548 |
买入 |
| 09:32:12 |
8.4 |
4 |
1552 |
卖出 |
| 09:32:18 |
8.4 |
11 |
1563 |
买入 |
| 09:32:21 |
8.4 |
3 |
1566 |
买入 |
| 09:32:24 |
8.4 |
2 |
1568 |
买入 |
| 09:32:48 |
8.4 |
27 |
1595 |
卖出 |
| 09:33:06 |
8.39 |
67 |
1662 |
卖出 |
| 09:33:15 |
8.4 |
6 |
1668 |
买入 |
| 09:33:21 |
8.4 |
2 |
1670 |
买入 |
| 09:33:33 |
8.4 |
42 |
1712 |
买入 |
| 09:33:48 |
8.41 |
2 |
1714 |
卖出 |
| 09:33:51 |
8.4 |
63 |
1777 |
卖出 |
| 09:33:54 |
8.42 |
2 |
1779 |
买入 |
| 09:33:57 |
8.4 |
3 |
1782 |
卖出 |
| 09:34:06 |
8.39 |
33 |
1815 |
卖出 |
| 09:34:09 |
8.39 |
3 |
1818 |
卖出 |
| 09:34:12 |
8.39 |
13 |
1831 |
卖出 |
| 09:34:15 |
8.38 |
35 |
1866 |
卖出 |
| 09:34:27 |
8.38 |
10 |
1876 |
卖出 |
| 09:34:33 |
8.38 |
45 |
1921 |
卖出 |
| 09:34:48 |
8.38 |
16 |
1937 |
卖出 |
| 09:34:57 |
8.38 |
1 |
1938 |
卖出 |
| 09:35:00 |
8.38 |
38 |
1976 |
卖出 |
| 09:35:03 |
8.38 |
5 |
1981 |
卖出 |
| 09:35:06 |
8.38 |
3 |
1984 |
卖出 |
| 09:35:15 |
8.38 |
4 |
1988 |
卖出 |
| 09:35:21 |
8.38 |
1 |
1989 |
卖出 |
| 09:35:27 |
8.38 |
1 |
1990 |
卖出 |
| 09:35:30 |
8.38 |
1 |
1991 |
卖出 |
| 09:35:51 |
8.38 |
11 |
2002 |
卖出 |
| 09:35:54 |
8.39 |
88 |
2090 |
买入 |
| 09:36:00 |
8.38 |
5 |
2095 |
卖出 |
| 09:36:06 |
8.38 |
2 |
2097 |
卖出 |
| 09:36:15 |
8.4 |
1 |
2098 |
买入 |
| 09:36:21 |
8.4 |
1 |
2099 |
买入 |
| 09:36:30 |
8.39 |
95 |
2194 |
卖出 |
| 09:36:33 |
8.4 |
15 |
2209 |
买入 |
| 09:36:36 |
8.4 |
20 |
2229 |
买入 |
| 09:36:39 |
8.4 |
10 |
2239 |
卖出 |
| 09:36:42 |
8.41 |
1 |
2240 |
买入 |
| 09:36:48 |
8.4 |
30 |
2270 |
卖出 |
| 09:37:03 |
8.41 |
1 |
2271 |
卖出 |
| 09:37:09 |
8.41 |
1 |
2272 |
卖出 |
| 09:37:12 |
8.42 |
1 |
2273 |
买入 |
| 09:37:15 |
8.42 |
1 |
2274 |
买入 |
| 09:37:21 |
8.42 |
50 |
2324 |
买入 |
| 09:37:30 |
8.42 |
5 |
2329 |
买入 |
| 09:37:33 |
8.42 |
10 |
2339 |
买入 |
| 09:37:36 |
8.42 |
56 |
2395 |
买入 |
| 09:37:39 |
8.42 |
1 |
2396 |
卖出 |
| 09:37:42 |
8.44 |
2 |
2398 |
买入 |
| 09:37:54 |
8.43 |
1 |
2399 |
买入 |
| 09:38:00 |
8.44 |
2 |
2401 |
买入 |
| 09:38:06 |
8.45 |
30 |
2431 |
买入 |
| 09:38:09 |
8.44 |
10 |
2441 |
卖出 |
| 09:38:12 |
8.44 |
21 |
2462 |
卖出 |
| 09:38:15 |
8.45 |
35 |
2497 |
买入 |
| 09:38:18 |
8.45 |
15 |
2512 |
卖出 |
| 09:38:27 |
8.47 |
2 |
2514 |
买入 |
| 09:38:39 |
8.47 |
19 |
2533 |
买入 |
| 09:38:51 |
8.48 |
15 |
2548 |
买入 |
| 09:38:54 |
8.48 |
21 |
2569 |
卖出 |
| 09:38:57 |
8.47 |
11 |
2580 |
卖出 |
| 09:39:00 |
8.49 |
74 |
2654 |
买入 |
| 09:39:06 |
8.49 |
3 |
2657 |
买入 |
| 09:39:15 |
8.49 |
26 |
2683 |
买入 |
| 09:39:21 |
8.49 |
5 |
2688 |
卖出 |
| 09:39:24 |
8.49 |
73 |
2761 |
卖出 |
| 09:39:27 |
8.49 |
96 |
2857 |
卖出 |
| 09:39:30 |
8.49 |
183 |
3040 |
卖出 |
| 09:39:48 |
8.48 |
2 |
3042 |
卖出 |
| 09:39:54 |
8.49 |
19 |
3061 |
买入 |
| 09:39:57 |
8.48 |
1 |
3062 |
卖出 |
| 09:40:00 |
8.47 |
1 |
3063 |
卖出 |
| 09:40:12 |
8.49 |
6 |
3069 |
买入 |
| 09:40:18 |
8.48 |
8 |
3077 |
卖出 |
| 09:40:21 |
8.48 |
1 |
3078 |
卖出 |
| 09:40:27 |
8.48 |
3 |
3081 |
卖出 |
| 09:40:51 |
8.48 |
126 |
3207 |
卖出 |
| 09:40:54 |
8.47 |
43 |
3250 |
卖出 |
| 09:40:57 |
8.47 |
134 |
3384 |
卖出 |
| 09:41:00 |
8.48 |
99 |
3483 |
买入 |
| 09:41:09 |
8.47 |
8 |
3491 |
买入 |
| 09:41:12 |
8.48 |
1 |
3492 |
买入 |
| 09:41:18 |
8.48 |
14 |
3506 |
买入 |
| 09:41:21 |
8.48 |
2 |
3508 |
卖出 |
| 09:41:30 |
8.48 |
10 |
3518 |
卖出 |
| 09:41:42 |
8.49 |
1 |
3519 |
买入 |
| 09:42:00 |
8.49 |
5 |
3524 |
买入 |
| 09:42:03 |
8.49 |
1 |
3525 |
买入 |
| 09:42:06 |
8.49 |
9 |
3534 |
买入 |
| 09:42:18 |
8.49 |
3 |
3537 |
卖出 |
| 09:42:27 |
8.49 |
1 |
3538 |
买入 |
| 09:42:30 |
8.49 |
1 |
3539 |
买入 |
| 09:42:33 |
8.49 |
2 |
3541 |
卖出 |
| 09:42:36 |
8.49 |
1 |
3542 |
卖出 |
| 09:42:48 |
8.49 |
1 |
3543 |
卖出 |
| 09:43:00 |
8.49 |
1 |
3544 |
卖出 |
| 09:43:06 |
8.49 |
2 |
3546 |
卖出 |
| 09:43:09 |
8.49 |
10 |
3556 |
卖出 |
| 09:43:12 |
8.48 |
4 |
3560 |
卖出 |
| 09:43:15 |
8.48 |
61 |
3621 |
卖出 |
| 09:43:18 |
8.49 |
57 |
3678 |
买入 |
| 09:43:24 |
8.48 |
46 |
3724 |
卖出 |
| 09:43:39 |
8.48 |
23 |
3747 |
买入 |
| 09:43:45 |
8.48 |
6 |
3753 |
卖出 |
| 09:43:51 |
8.47 |
23 |
3776 |
卖出 |
| 09:44:00 |
8.47 |
1 |
3777 |
买入 |
| 09:44:21 |
8.46 |
10 |
3787 |
买入 |
| 09:44:33 |
8.45 |
5 |
3792 |
卖出 |
| 09:44:39 |
8.44 |
1 |
3793 |
卖出 |
| 09:44:45 |
8.44 |
4 |
3797 |
卖出 |
| 09:44:51 |
8.44 |
1 |
3798 |
买入 |
| 09:44:54 |
8.44 |
1 |
3799 |
卖出 |
| 09:44:57 |
8.43 |
3 |
3802 |
卖出 |
| 09:45:06 |
8.46 |
30 |
3832 |
买入 |
| 09:45:36 |
8.44 |
16 |
3848 |
卖出 |
| 09:45:42 |
8.44 |
37 |
3885 |
买入 |
| 09:45:51 |
8.44 |
37 |
3922 |
买入 |
| 09:46:00 |
8.43 |
1 |
3923 |
卖出 |
| 09:46:03 |
8.44 |
5 |
3928 |
买入 |
| 09:46:09 |
8.44 |
73 |
4001 |
买入 |
| 09:46:12 |
8.42 |
187 |
4188 |
卖出 |
| 09:46:15 |
8.44 |
3 |
4191 |
买入 |
| 09:46:27 |
8.44 |
2 |
4193 |
买入 |
| 09:46:33 |
8.44 |
146 |
4339 |
买入 |
| 09:46:36 |
8.43 |
8 |
4347 |
卖出 |
| 09:46:39 |
8.44 |
5 |
4352 |
买入 |
| 09:46:45 |
8.44 |
3 |
4355 |
买入 |
| 09:46:48 |
8.44 |
47 |
4402 |
买入 |
| 09:46:51 |
8.44 |
13 |
4415 |
买入 |
| 09:46:57 |
8.43 |
6 |
4421 |
卖出 |
| 09:47:03 |
8.44 |
14 |
4435 |
买入 |
| 09:47:27 |
8.44 |
12 |
4447 |
买入 |
| 09:47:30 |
8.44 |
26 |
4473 |
买入 |
| 09:47:33 |
8.44 |
29 |
4502 |
买入 |
| 09:47:36 |
8.44 |
44 |
4546 |
买入 |
| 09:47:39 |
8.44 |
5 |
4551 |
买入 |
| 09:48:24 |
8.45 |
2 |
4553 |
卖出 |
| 09:48:27 |
8.46 |
15 |
4568 |
买入 |
| 09:48:36 |
8.46 |
2 |
4570 |
买入 |
| 09:48:42 |
8.46 |
18 |
4588 |
买入 |
| 09:48:51 |
8.47 |
1 |
4589 |
卖出 |
| 09:49:00 |
8.46 |
4 |
4593 |
卖出 |
| 09:49:12 |
8.47 |
2 |
4595 |
买入 |
| 09:49:15 |
8.46 |
73 |
4668 |
卖出 |
| 09:49:18 |
8.47 |
21 |
4689 |
买入 |
| 09:49:30 |
8.46 |
25 |
4714 |
卖出 |
| 09:49:33 |
8.46 |
3 |
4717 |
卖出 |
| 09:49:39 |
8.46 |
1 |
4718 |
卖出 |
| 09:49:42 |
8.46 |
3 |
4721 |
卖出 |
| 09:49:45 |
8.46 |
1 |
4722 |
卖出 |
| 09:49:51 |
8.46 |
4 |
4726 |
卖出 |
| 09:50:06 |
8.47 |
7 |
4733 |
买入 |
| 09:50:09 |
8.46 |
1 |
4734 |
卖出 |
| 09:50:15 |
8.46 |
36 |
4770 |
卖出 |
| 09:50:18 |
8.45 |
78 |
4848 |
卖出 |
| 09:50:21 |
8.45 |
10 |
4858 |
卖出 |
| 09:50:24 |
8.44 |
1 |
4859 |
卖出 |
| 09:50:27 |
8.45 |
3 |
4862 |
买入 |
| 09:50:39 |
8.44 |
83 |
4945 |
卖出 |
| 09:50:42 |
8.43 |
2 |
4947 |
卖出 |
| 09:51:12 |
8.43 |
8 |
4955 |
卖出 |
| 09:51:15 |
8.43 |
6 |
4961 |
卖出 |
| 09:51:18 |
8.43 |
5 |
4966 |
卖出 |
| 09:51:21 |
8.43 |
17 |
4983 |
卖出 |
| 09:51:24 |
8.43 |
39 |
5022 |
卖出 |
| 09:51:27 |
8.43 |
3 |
5025 |
卖出 |
| 09:51:36 |
8.44 |
20 |
5045 |
买入 |
| 09:51:54 |
8.44 |
13 |
5058 |
买入 |
| 09:51:57 |
8.44 |
2 |
5060 |
买入 |
| 09:52:00 |
8.44 |
10 |
5070 |
买入 |
| 09:52:03 |
8.44 |
4 |
5074 |
卖出 |
| 09:52:33 |
8.45 |
16 |
5090 |
买入 |
| 09:52:39 |
8.45 |
1 |
5091 |
买入 |
| 09:52:42 |
8.45 |
5 |
5096 |
买入 |
| 09:53:03 |
8.45 |
16 |
5112 |
买入 |
| 09:53:06 |
8.46 |
42 |
5154 |
买入 |
| 09:53:21 |
8.47 |
1 |
5155 |
买入 |
| 09:53:33 |
8.47 |
6 |
5161 |
卖出 |
| 09:53:36 |
8.47 |
13 |
5174 |
卖出 |
| 09:54:06 |
8.46 |
1 |
5175 |
买入 |
| 09:54:24 |
8.45 |
11 |
5186 |
卖出 |
| 09:54:33 |
8.48 |
16 |
5202 |
买入 |
| 09:54:42 |
8.48 |
2 |
5204 |
买入 |
| 09:55:42 |
8.45 |
24 |
5228 |
卖出 |
| 09:56:03 |
8.45 |
7 |
5235 |
卖出 |
| 09:56:09 |
8.45 |
40 |
5275 |
卖出 |
| 09:56:12 |
8.45 |
15 |
5290 |
买入 |
| 09:56:15 |
8.45 |
14 |
5304 |
买入 |
| 09:56:21 |
8.45 |
23 |
5327 |
买入 |
| 09:56:27 |
8.45 |
8 |
5335 |
买入 |
| 09:56:36 |
8.45 |
6 |
5341 |
卖出 |
| 09:56:45 |
8.47 |
1 |
5342 |
买入 |
| 09:56:48 |
8.47 |
6 |
5348 |
买入 |
| 09:56:51 |
8.45 |
5 |
5353 |
卖出 |
| 09:57:27 |
8.45 |
2 |
5355 |
卖出 |
| 09:57:30 |
8.45 |
7 |
5362 |
卖出 |
| 09:57:33 |
8.45 |
15 |
5377 |
卖出 |
| 09:57:36 |
8.45 |
2 |
5379 |
卖出 |
| 09:57:39 |
8.45 |
3 |
5382 |
卖出 |
| 09:57:42 |
8.45 |
2 |
5384 |
买入 |
| 09:58:33 |
8.44 |
10 |
5394 |
卖出 |
| 09:58:42 |
8.44 |
11 |
5405 |
卖出 |
| 09:59:00 |
8.44 |
7 |
5412 |
卖出 |
| 09:59:12 |
8.44 |
1 |
5413 |
卖出 |
| 09:59:45 |
8.44 |
24 |
5437 |
卖出 |
| 09:59:48 |
8.44 |
3 |
5440 |
卖出 |
| 09:59:54 |
8.44 |
2 |
5442 |
卖出 |
| 10:00:03 |
8.43 |
102 |
5544 |
卖出 |
| 10:00:06 |
8.43 |
1 |
5545 |
卖出 |
| 10:00:21 |
8.44 |
5 |
5550 |
买入 |
| 10:00:24 |
8.44 |
1 |
5551 |
卖出 |
| 10:00:33 |
8.45 |
6 |
5557 |
买入 |
| 10:02:24 |
8.45 |
1 |
5558 |
买入 |
| 10:02:30 |
8.45 |
1 |
5559 |
卖出 |
| 10:02:39 |
8.45 |
1 |
5560 |
卖出 |
| 10:02:42 |
8.44 |
2 |
5562 |
卖出 |
| 10:02:48 |
8.45 |
14 |
5576 |
买入 |
| 10:02:51 |
8.45 |
17 |
5593 |
卖出 |
| 10:02:54 |
8.45 |
2 |
5595 |
买入 |
| 10:03:03 |
8.44 |
2 |
5597 |
卖出 |
| 10:03:06 |
8.44 |
1 |
5598 |
卖出 |
| 10:03:09 |
8.44 |
7 |
5605 |
卖出 |
| 10:03:12 |
8.44 |
90 |
5695 |
卖出 |
| 10:03:15 |
8.43 |
39 |
5734 |
卖出 |
| 10:03:18 |
8.43 |
2 |
5736 |
卖出 |
| 10:03:21 |
8.43 |
7 |
5743 |
卖出 |
| 10:03:24 |
8.43 |
144 |
5887 |
卖出 |
| 10:03:27 |
8.43 |
17 |
5904 |
卖出 |
| 10:03:30 |
8.42 |
1 |
5905 |
卖出 |
| 10:03:33 |
8.43 |
1 |
5906 |
买入 |
| 10:03:36 |
8.42 |
6 |
5912 |
卖出 |
| 10:03:39 |
8.42 |
1 |
5913 |
卖出 |
| 10:03:42 |
8.42 |
1 |
5914 |
卖出 |
| 10:03:51 |
8.42 |
1 |
5915 |
卖出 |
| 10:03:54 |
8.42 |
2 |
5917 |
卖出 |
| 10:04:03 |
8.42 |
2 |
5919 |
卖出 |
| 10:04:06 |
8.42 |
1 |
5920 |
卖出 |
| 10:04:12 |
8.42 |
1 |
5921 |
卖出 |
| 10:04:30 |
8.42 |
1 |
5922 |
卖出 |
| 10:04:33 |
8.42 |
2 |
5924 |
卖出 |
| 10:04:39 |
8.42 |
1 |
5925 |
卖出 |
| 10:04:45 |
8.42 |
1 |
5926 |
卖出 |
| 10:04:51 |
8.42 |
4 |
5930 |
卖出 |
| 10:04:54 |
8.43 |
13 |
5943 |
买入 |
| 10:05:03 |
8.42 |
3 |
5946 |
卖出 |
| 10:05:06 |
8.43 |
3 |
5949 |
买入 |
| 10:05:18 |
8.43 |
4 |
5953 |
买入 |
| 10:05:24 |
8.43 |
10 |
5963 |
买入 |
| 10:05:30 |
8.43 |
23 |
5986 |
买入 |
| 10:05:33 |
8.43 |
3 |
5989 |
卖出 |