鹏辉能源[300438]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
32.2 |
7 |
7 |
集合竞价 |
| 09:15:21 |
32.2 |
7 |
7 |
集合竞价 |
| 09:15:48 |
32.2 |
10 |
10 |
集合竞价 |
| 09:16:42 |
32.2 |
18 |
18 |
集合竞价 |
| 09:17:00 |
32.2 |
18 |
18 |
集合竞价 |
| 09:17:09 |
32.2 |
18 |
18 |
集合竞价 |
| 09:17:18 |
32.2 |
18 |
18 |
集合竞价 |
| 09:17:27 |
32.2 |
18 |
18 |
集合竞价 |
| 09:17:36 |
32.19 |
18 |
18 |
集合竞价 |
| 09:17:45 |
32.2 |
23 |
23 |
集合竞价 |
| 09:17:54 |
32.2 |
23 |
23 |
集合竞价 |
| 09:18:03 |
32.2 |
23 |
23 |
集合竞价 |
| 09:18:12 |
32.19 |
23 |
23 |
集合竞价 |
| 09:18:21 |
32.2 |
30 |
30 |
集合竞价 |
| 09:18:30 |
32.2 |
30 |
30 |
集合竞价 |
| 09:19:06 |
32.2 |
33 |
33 |
集合竞价 |
| 09:19:15 |
32.2 |
33 |
33 |
集合竞价 |
| 09:19:24 |
32.2 |
33 |
33 |
集合竞价 |
| 09:20:00 |
32.2 |
33 |
33 |
集合竞价 |
| 09:20:12 |
32.19 |
33 |
33 |
集合竞价 |
| 09:20:30 |
32.19 |
33 |
33 |
集合竞价 |
| 09:20:48 |
32.17 |
33 |
33 |
集合竞价 |
| 09:20:57 |
32.17 |
33 |
33 |
集合竞价 |
| 09:21:15 |
32 |
35 |
35 |
集合竞价 |
| 09:21:24 |
32 |
39 |
39 |
集合竞价 |
| 09:21:33 |
32 |
39 |
39 |
集合竞价 |
| 09:21:42 |
31.82 |
71 |
71 |
集合竞价 |
| 09:21:51 |
31.82 |
96 |
96 |
集合竞价 |
| 09:22:09 |
31.78 |
121 |
121 |
集合竞价 |
| 09:22:18 |
31.78 |
121 |
121 |
集合竞价 |
| 09:22:36 |
31.78 |
123 |
123 |
集合竞价 |
| 09:22:45 |
31.7 |
135 |
135 |
集合竞价 |
| 09:22:54 |
31.7 |
135 |
135 |
集合竞价 |
| 09:23:03 |
31.7 |
150 |
150 |
集合竞价 |
| 09:23:12 |
31.5 |
165 |
165 |
集合竞价 |
| 09:23:21 |
31.5 |
200 |
200 |
集合竞价 |
| 09:23:30 |
31.5 |
201 |
201 |
集合竞价 |
| 09:23:39 |
31.5 |
254 |
254 |
集合竞价 |
| 09:23:48 |
31.5 |
272 |
272 |
集合竞价 |
| 09:23:57 |
31.5 |
451 |
451 |
集合竞价 |
| 09:24:06 |
31.48 |
463 |
463 |
集合竞价 |
| 09:24:15 |
31.5 |
509 |
509 |
集合竞价 |
| 09:24:24 |
31.49 |
522 |
522 |
集合竞价 |
| 09:24:33 |
31.5 |
606 |
606 |
集合竞价 |
| 09:24:42 |
31.5 |
626 |
626 |
集合竞价 |
| 09:24:51 |
31.5 |
663 |
663 |
集合竞价 |
| 09:25:00 |
31.49 |
879 |
879 |
集合竞价 |
| 09:25:03 |
31.57 |
1427 |
2306 |
卖出 |
| 09:30:03 |
31.5 |
859 |
3165 |
卖出 |
| 09:30:06 |
31.48 |
492 |
3657 |
卖出 |
| 09:30:09 |
31.48 |
298 |
3955 |
买入 |
| 09:30:12 |
31.31 |
162 |
4117 |
卖出 |
| 09:30:15 |
31.32 |
42 |
4159 |
买入 |
| 09:30:18 |
31.39 |
68 |
4227 |
买入 |
| 09:30:21 |
31.48 |
55 |
4282 |
买入 |
| 09:30:24 |
31.53 |
106 |
4388 |
买入 |
| 09:30:27 |
31.54 |
298 |
4686 |
买入 |
| 09:30:30 |
31.54 |
444 |
5130 |
卖出 |
| 09:30:33 |
31.5 |
235 |
5365 |
卖出 |
| 09:30:36 |
31.5 |
112 |
5477 |
买入 |
| 09:30:39 |
31.53 |
107 |
5584 |
买入 |
| 09:30:42 |
31.53 |
214 |
5798 |
买入 |
| 09:30:45 |
31.5 |
506 |
6304 |
卖出 |
| 09:30:48 |
31.5 |
303 |
6607 |
买入 |
| 09:30:51 |
31.57 |
249 |
6856 |
买入 |
| 09:30:54 |
31.57 |
38 |
6894 |
买入 |
| 09:30:57 |
31.57 |
191 |
7085 |
买入 |
| 09:31:00 |
31.56 |
336 |
7421 |
卖出 |
| 09:31:03 |
31.57 |
23 |
7444 |
买入 |
| 09:31:06 |
31.67 |
51 |
7495 |
买入 |
| 09:31:09 |
31.67 |
19 |
7514 |
买入 |
| 09:31:12 |
31.68 |
18 |
7532 |
买入 |
| 09:31:15 |
31.67 |
39 |
7571 |
卖出 |
| 09:31:18 |
31.67 |
34 |
7605 |
买入 |
| 09:31:21 |
31.68 |
62 |
7667 |
买入 |
| 09:31:24 |
31.69 |
34 |
7701 |
买入 |
| 09:31:27 |
31.7 |
18 |
7719 |
买入 |
| 09:31:30 |
31.67 |
221 |
7940 |
卖出 |
| 09:31:33 |
31.63 |
194 |
8134 |
卖出 |
| 09:31:36 |
31.6 |
186 |
8320 |
卖出 |
| 09:31:39 |
31.51 |
169 |
8489 |
卖出 |
| 09:31:42 |
31.57 |
170 |
8659 |
买入 |
| 09:31:45 |
31.48 |
137 |
8796 |
卖出 |
| 09:31:48 |
31.47 |
13 |
8809 |
卖出 |
| 09:31:51 |
31.47 |
102 |
8911 |
买入 |
| 09:31:54 |
31.38 |
195 |
9106 |
卖出 |
| 09:31:57 |
31.47 |
120 |
9226 |
买入 |
| 09:32:00 |
31.43 |
76 |
9302 |
卖出 |
| 09:32:03 |
31.4 |
150 |
9452 |
卖出 |
| 09:32:06 |
31.43 |
194 |
9646 |
买入 |
| 09:32:09 |
31.41 |
90 |
9736 |
卖出 |
| 09:32:12 |
31.38 |
177 |
9913 |
卖出 |
| 09:32:15 |
31.39 |
37 |
9950 |
买入 |
| 09:32:18 |
31.39 |
528 |
10478 |
买入 |
| 09:32:21 |
31.4 |
65 |
10543 |
卖出 |
| 09:32:24 |
31.4 |
19 |
10562 |
卖出 |
| 09:32:27 |
31.41 |
91 |
10653 |
卖出 |
| 09:32:30 |
31.41 |
13 |
10666 |
卖出 |
| 09:32:33 |
31.41 |
98 |
10764 |
卖出 |
| 09:32:36 |
31.41 |
49 |
10813 |
卖出 |
| 09:32:39 |
31.41 |
102 |
10915 |
卖出 |
| 09:32:42 |
31.4 |
179 |
11094 |
卖出 |
| 09:32:45 |
31.34 |
222 |
11316 |
卖出 |
| 09:32:48 |
31.36 |
191 |
11507 |
买入 |
| 09:32:51 |
31.34 |
46 |
11553 |
买入 |
| 09:32:54 |
31.35 |
87 |
11640 |
买入 |
| 09:32:57 |
31.34 |
177 |
11817 |
卖出 |
| 09:33:00 |
31.35 |
91 |
11908 |
买入 |
| 09:33:03 |
31.34 |
222 |
12130 |
买入 |
| 09:33:06 |
31.34 |
200 |
12330 |
买入 |
| 09:33:09 |
31.34 |
74 |
12404 |
卖出 |
| 09:33:12 |
31.38 |
97 |
12501 |
买入 |
| 09:33:15 |
31.4 |
158 |
12659 |
买入 |
| 09:33:18 |
31.39 |
237 |
12896 |
卖出 |
| 09:33:21 |
31.33 |
272 |
13168 |
卖出 |
| 09:33:24 |
31.39 |
30 |
13198 |
买入 |
| 09:33:27 |
31.34 |
129 |
13327 |
卖出 |
| 09:33:30 |
31.32 |
82 |
13409 |
卖出 |
| 09:33:33 |
31.34 |
175 |
13584 |
买入 |
| 09:33:36 |
31.32 |
86 |
13670 |
卖出 |
| 09:33:39 |
31.32 |
33 |
13703 |
卖出 |
| 09:33:42 |
31.33 |
33 |
13736 |
买入 |
| 09:33:45 |
31.33 |
38 |
13774 |
买入 |
| 09:33:48 |
31.33 |
32 |
13806 |
买入 |
| 09:33:51 |
31.32 |
39 |
13845 |
卖出 |
| 09:33:54 |
31.32 |
23 |
13868 |
买入 |
| 09:33:57 |
31.33 |
82 |
13950 |
买入 |
| 09:34:00 |
31.31 |
97 |
14047 |
卖出 |
| 09:34:03 |
31.32 |
20 |
14067 |
买入 |
| 09:34:06 |
31.17 |
539 |
14606 |
卖出 |
| 09:34:09 |
31.18 |
64 |
14670 |
买入 |
| 09:34:12 |
31.18 |
105 |
14775 |
卖出 |
| 09:34:15 |
31.18 |
56 |
14831 |
卖出 |
| 09:34:18 |
31.17 |
58 |
14889 |
卖出 |
| 09:34:21 |
31.17 |
243 |
15132 |
卖出 |
| 09:34:24 |
31.16 |
159 |
15291 |
买入 |
| 09:34:27 |
31.14 |
71 |
15362 |
卖出 |
| 09:34:30 |
31.18 |
237 |
15599 |
买入 |
| 09:34:33 |
31.18 |
82 |
15681 |
卖出 |
| 09:34:36 |
31.2 |
86 |
15767 |
买入 |
| 09:34:39 |
31.18 |
202 |
15969 |
卖出 |
| 09:34:42 |
31.17 |
44 |
16013 |
卖出 |
| 09:34:45 |
31.15 |
206 |
16219 |
卖出 |
| 09:34:48 |
31.1 |
56 |
16275 |
卖出 |
| 09:34:51 |
31.12 |
102 |
16377 |
买入 |
| 09:34:54 |
31.1 |
100 |
16477 |
卖出 |
| 09:34:57 |
31.1 |
147 |
16624 |
买入 |
| 09:35:00 |
31.1 |
178 |
16802 |
卖出 |
| 09:35:03 |
31.03 |
184 |
16986 |
卖出 |
| 09:35:06 |
31.03 |
313 |
17299 |
卖出 |
| 09:35:09 |
31 |
477 |
17776 |
卖出 |
| 09:35:12 |
31.02 |
275 |
18051 |
买入 |
| 09:35:15 |
31.03 |
145 |
18196 |
买入 |
| 09:35:18 |
31.03 |
211 |
18407 |
买入 |
| 09:35:21 |
31.04 |
228 |
18635 |
买入 |
| 09:35:24 |
31.03 |
401 |
19036 |
卖出 |
| 09:35:27 |
31.05 |
214 |
19250 |
买入 |
| 09:35:30 |
31.1 |
121 |
19371 |
买入 |
| 09:35:33 |
31.09 |
54 |
19425 |
卖出 |
| 09:35:36 |
31.09 |
158 |
19583 |
卖出 |
| 09:35:39 |
31.08 |
31 |
19614 |
卖出 |
| 09:35:42 |
31.09 |
36 |
19650 |
买入 |
| 09:35:45 |
31.1 |
120 |
19770 |
买入 |
| 09:35:48 |
31.08 |
53 |
19823 |
卖出 |
| 09:35:51 |
31.08 |
81 |
19904 |
买入 |
| 09:35:54 |
31.07 |
24 |
19928 |
卖出 |
| 09:35:57 |
31.08 |
32 |
19960 |
买入 |
| 09:36:00 |
31.08 |
23 |
19983 |
卖出 |
| 09:36:03 |
31.07 |
126 |
20109 |
卖出 |
| 09:36:06 |
31.1 |
46 |
20155 |
买入 |
| 09:36:09 |
31.08 |
82 |
20237 |
卖出 |
| 09:36:12 |
31.11 |
44 |
20281 |
卖出 |
| 09:36:15 |
31.15 |
21 |
20302 |
买入 |
| 09:36:18 |
31.13 |
91 |
20393 |
卖出 |
| 09:36:21 |
31.13 |
75 |
20468 |
买入 |
| 09:36:24 |
31.17 |
43 |
20511 |
买入 |
| 09:36:27 |
31.16 |
22 |
20533 |
卖出 |
| 09:36:30 |
31.18 |
71 |
20604 |
买入 |
| 09:36:33 |
31.16 |
58 |
20662 |
卖出 |
| 09:36:36 |
31.19 |
55 |
20717 |
买入 |
| 09:36:39 |
31.25 |
43 |
20760 |
买入 |
| 09:36:42 |
31.25 |
11 |
20771 |
买入 |
| 09:36:45 |
31.23 |
15 |
20786 |
卖出 |
| 09:36:48 |
31.2 |
47 |
20833 |
卖出 |
| 09:36:51 |
31.2 |
60 |
20893 |
卖出 |
| 09:36:54 |
31.2 |
62 |
20955 |
卖出 |
| 09:36:57 |
31.21 |
59 |
21014 |
卖出 |
| 09:37:00 |
31.18 |
160 |
21174 |
卖出 |
| 09:37:03 |
31.18 |
187 |
21361 |
卖出 |
| 09:37:06 |
31.2 |
121 |
21482 |
买入 |
| 09:37:09 |
31.2 |
28 |
21510 |
买入 |
| 09:37:12 |
31.18 |
36 |
21546 |
卖出 |
| 09:37:15 |
31.18 |
101 |
21647 |
卖出 |
| 09:37:18 |
31.23 |
304 |
21951 |
买入 |
| 09:37:21 |
31.22 |
16 |
21967 |
卖出 |
| 09:37:24 |
31.2 |
191 |
22158 |
卖出 |
| 09:37:27 |
31.2 |
18 |
22176 |
买入 |
| 09:37:30 |
31.2 |
109 |
22285 |
卖出 |
| 09:37:33 |
31.2 |
48 |
22333 |
买入 |
| 09:37:36 |
31.22 |
3 |
22336 |
买入 |
| 09:37:39 |
31.23 |
6 |
22342 |
买入 |
| 09:37:42 |
31.22 |
93 |
22435 |
卖出 |
| 09:37:45 |
31.23 |
60 |
22495 |
卖出 |
| 09:37:48 |
31.29 |
11 |
22506 |
买入 |
| 09:37:51 |
31.3 |
6 |
22512 |
买入 |
| 09:37:54 |
31.27 |
23 |
22535 |
卖出 |
| 09:37:57 |
31.23 |
281 |
22816 |
卖出 |
| 09:38:00 |
31.26 |
34 |
22850 |
买入 |
| 09:38:03 |
31.27 |
61 |
22911 |
买入 |
| 09:38:06 |
31.27 |
30 |
22941 |
卖出 |
| 09:38:09 |
31.26 |
18 |
22959 |
卖出 |
| 09:38:12 |
31.29 |
35 |
22994 |
买入 |
| 09:38:15 |
31.3 |
34 |
23028 |
买入 |
| 09:38:18 |
31.3 |
19 |
23047 |
买入 |
| 09:38:21 |
31.32 |
46 |
23093 |
买入 |
| 09:38:24 |
31.32 |
39 |
23132 |
卖出 |
| 09:38:27 |
31.35 |
22 |
23154 |
买入 |
| 09:38:33 |
31.36 |
12 |
23166 |
买入 |
| 09:38:36 |
31.39 |
20 |
23186 |
买入 |
| 09:38:39 |
31.4 |
105 |
23291 |
买入 |
| 09:38:42 |
31.36 |
21 |
23312 |
卖出 |
| 09:38:45 |
31.38 |
66 |
23378 |
买入 |
| 09:38:48 |
31.4 |
87 |
23465 |
买入 |
| 09:38:51 |
31.38 |
72 |
23537 |
卖出 |
| 09:38:54 |
31.4 |
36 |
23573 |
买入 |
| 09:38:57 |
31.42 |
55 |
23628 |
买入 |
| 09:39:00 |
31.4 |
130 |
23758 |
卖出 |
| 09:39:03 |
31.4 |
122 |
23880 |
卖出 |
| 09:39:06 |
31.42 |
62 |
23942 |
卖出 |
| 09:39:09 |
31.42 |
60 |
24002 |
卖出 |
| 09:39:12 |
31.42 |
75 |
24077 |
卖出 |
| 09:39:15 |
31.43 |
16 |
24093 |
买入 |
| 09:39:18 |
31.4 |
34 |
24127 |
卖出 |
| 09:39:21 |
31.41 |
93 |
24220 |
买入 |
| 09:39:24 |
31.37 |
143 |
24363 |
卖出 |
| 09:39:27 |
31.31 |
250 |
24613 |
卖出 |
| 09:39:30 |
31.28 |
49 |
24662 |
卖出 |
| 09:39:33 |
31.28 |
16 |
24678 |
卖出 |
| 09:39:36 |
31.27 |
47 |
24725 |
卖出 |
| 09:39:39 |
31.28 |
4 |
24729 |
买入 |
| 09:39:42 |
31.27 |
95 |
24824 |
卖出 |
| 09:39:45 |
31.35 |
357 |
25181 |
买入 |
| 09:39:48 |
31.35 |
54 |
25235 |
卖出 |
| 09:39:51 |
31.35 |
19 |
25254 |
卖出 |
| 09:39:54 |
31.35 |
246 |
25500 |
卖出 |
| 09:39:57 |
31.35 |
57 |
25557 |
卖出 |
| 09:40:00 |
31.4 |
43 |
25600 |
买入 |
| 09:40:03 |
31.34 |
100 |
25700 |
卖出 |
| 09:40:06 |
31.33 |
14 |
25714 |
卖出 |
| 09:40:09 |
31.31 |
16 |
25730 |
卖出 |
| 09:40:12 |
31.27 |
50 |
25780 |
卖出 |
| 09:40:15 |
31.27 |
57 |
25837 |
卖出 |
| 09:40:18 |
31.27 |
44 |
25881 |
卖出 |
| 09:40:21 |
31.27 |
17 |
25898 |
买入 |
| 09:40:24 |
31.27 |
21 |
25919 |
买入 |
| 09:40:27 |
31.27 |
108 |
26027 |
买入 |
| 09:40:30 |
31.25 |
44 |
26071 |
买入 |
| 09:40:33 |
31.25 |
13 |
26084 |
卖出 |
| 09:40:36 |
31.24 |
10 |
26094 |
卖出 |
| 09:40:39 |
31.23 |
27 |
26121 |
卖出 |
| 09:40:42 |
31.21 |
26 |
26147 |
卖出 |
| 09:40:45 |
31.2 |
132 |
26279 |
卖出 |
| 09:40:48 |
31.19 |
108 |
26387 |
卖出 |
| 09:40:51 |
31.18 |
81 |
26468 |
卖出 |
| 09:40:54 |
31.19 |
83 |
26551 |
买入 |
| 09:40:57 |
31.16 |
48 |
26599 |
卖出 |
| 09:41:00 |
31.18 |
71 |
26670 |
买入 |
| 09:41:03 |
31.15 |
123 |
26793 |
卖出 |
| 09:41:06 |
31.1 |
115 |
26908 |
卖出 |
| 09:41:09 |
31.1 |
148 |
27056 |
卖出 |
| 09:41:12 |
31.09 |
151 |
27207 |
卖出 |
| 09:41:15 |
31.09 |
57 |
27264 |
买入 |
| 09:41:18 |
31.1 |
166 |
27430 |
买入 |
| 09:41:21 |
31.12 |
91 |
27521 |
买入 |
| 09:41:24 |
31.1 |
130 |
27651 |
卖出 |
| 09:41:27 |
31.14 |
1 |
27652 |
买入 |
| 09:41:30 |
31.12 |
49 |
27701 |
卖出 |
| 09:41:33 |
31.14 |
132 |
27833 |
买入 |
| 09:41:36 |
31.14 |
16 |
27849 |
卖出 |
| 09:41:39 |
31.14 |
224 |
28073 |
卖出 |
| 09:41:42 |
31.14 |
39 |
28112 |
买入 |
| 09:41:45 |
31.14 |
21 |
28133 |
买入 |
| 09:41:48 |
31.13 |
77 |
28210 |
卖出 |
| 09:41:51 |
31.14 |
63 |
28273 |
买入 |
| 09:41:54 |
31.2 |
340 |
28613 |
买入 |
| 09:41:57 |
31.21 |
117 |
28730 |
买入 |
| 09:42:00 |
31.23 |
16 |
28746 |
买入 |
| 09:42:03 |
31.23 |
18 |
28764 |
卖出 |
| 09:42:06 |
31.23 |
24 |
28788 |
买入 |
| 09:42:09 |
31.25 |
46 |
28834 |
买入 |
| 09:42:12 |
31.25 |
48 |
28882 |
卖出 |
| 09:42:15 |
31.23 |
41 |
28923 |
卖出 |
| 09:42:18 |
31.19 |
106 |
29029 |
卖出 |
| 09:42:21 |
31.16 |
68 |
29097 |
卖出 |
| 09:42:24 |
31.21 |
144 |
29241 |
买入 |
| 09:42:27 |
31.17 |
12 |
29253 |
卖出 |
| 09:42:30 |
31.18 |
53 |
29306 |
买入 |
| 09:42:33 |
31.16 |
39 |
29345 |
卖出 |
| 09:42:36 |
31.17 |
23 |
29368 |
买入 |
| 09:42:39 |
31.18 |
5 |
29373 |
买入 |