鹏鹞环保[300664]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.05 |
416 |
416 |
集合竞价 |
| 09:15:12 |
5.16 |
481 |
481 |
集合竞价 |
| 09:15:48 |
5.19 |
471 |
471 |
集合竞价 |
| 09:16:33 |
5.01 |
1159 |
1159 |
集合竞价 |
| 09:16:42 |
4.82 |
1815 |
1815 |
集合竞价 |
| 09:17:00 |
4.84 |
1815 |
1815 |
集合竞价 |
| 09:17:09 |
4.67 |
2280 |
2280 |
集合竞价 |
| 09:17:27 |
4.46 |
2247 |
2247 |
集合竞价 |
| 09:17:36 |
4.5 |
2255 |
2255 |
集合竞价 |
| 09:17:45 |
4.8 |
1960 |
1960 |
集合竞价 |
| 09:17:54 |
4.78 |
1960 |
1960 |
集合竞价 |
| 09:18:12 |
4.79 |
1960 |
1960 |
集合竞价 |
| 09:18:21 |
4.46 |
3019 |
3019 |
集合竞价 |
| 09:18:30 |
4.46 |
3024 |
3024 |
集合竞价 |
| 09:18:39 |
4.46 |
3024 |
3024 |
集合竞价 |
| 09:18:48 |
4.46 |
3089 |
3089 |
集合竞价 |
| 09:18:57 |
4.46 |
3006 |
3006 |
集合竞价 |
| 09:19:06 |
4.46 |
2819 |
2819 |
集合竞价 |
| 09:19:15 |
5 |
1200 |
1200 |
集合竞价 |
| 09:19:24 |
5.2 |
416 |
416 |
集合竞价 |
| 09:19:42 |
5.09 |
416 |
416 |
集合竞价 |
| 09:20:21 |
5.09 |
425 |
425 |
集合竞价 |
| 09:20:48 |
5.09 |
425 |
425 |
集合竞价 |
| 09:21:06 |
5.09 |
425 |
425 |
集合竞价 |
| 09:21:24 |
5.09 |
455 |
455 |
集合竞价 |
| 09:22:09 |
5.09 |
455 |
455 |
集合竞价 |
| 09:22:18 |
5.09 |
470 |
470 |
集合竞价 |
| 09:22:27 |
5.1 |
470 |
470 |
集合竞价 |
| 09:22:45 |
5.1 |
470 |
470 |
集合竞价 |
| 09:22:54 |
5.1 |
470 |
470 |
集合竞价 |
| 09:23:03 |
5.1 |
470 |
470 |
集合竞价 |
| 09:23:12 |
5.1 |
470 |
470 |
集合竞价 |
| 09:23:21 |
5.1 |
470 |
470 |
集合竞价 |
| 09:23:30 |
5.1 |
470 |
470 |
集合竞价 |
| 09:23:39 |
5.11 |
480 |
480 |
集合竞价 |
| 09:23:57 |
5.11 |
489 |
489 |
集合竞价 |
| 09:24:06 |
5.11 |
489 |
489 |
集合竞价 |
| 09:24:24 |
5.09 |
900 |
900 |
集合竞价 |
| 09:24:33 |
5.09 |
900 |
900 |
集合竞价 |
| 09:24:42 |
5.1 |
930 |
930 |
集合竞价 |
| 09:24:51 |
5.1 |
930 |
930 |
集合竞价 |
| 09:25:00 |
5.12 |
950 |
950 |
集合竞价 |
| 09:25:03 |
5.12 |
960 |
1910 |
卖出 |
| 09:30:03 |
5.13 |
433 |
2343 |
买入 |
| 09:30:06 |
5.12 |
290 |
2633 |
卖出 |
| 09:30:09 |
5.13 |
131 |
2764 |
卖出 |
| 09:30:12 |
5.16 |
84 |
2848 |
买入 |
| 09:30:15 |
5.14 |
77 |
2925 |
卖出 |
| 09:30:18 |
5.14 |
169 |
3094 |
买入 |
| 09:30:21 |
5.15 |
298 |
3392 |
买入 |
| 09:30:24 |
5.14 |
148 |
3540 |
卖出 |
| 09:30:27 |
5.16 |
139 |
3679 |
买入 |
| 09:30:30 |
5.15 |
35 |
3714 |
卖出 |
| 09:30:33 |
5.14 |
263 |
3977 |
卖出 |
| 09:30:36 |
5.13 |
96 |
4073 |
卖出 |
| 09:30:39 |
5.14 |
69 |
4142 |
买入 |
| 09:30:42 |
5.14 |
151 |
4293 |
卖出 |
| 09:30:45 |
5.13 |
290 |
4583 |
卖出 |
| 09:30:48 |
5.14 |
301 |
4884 |
买入 |
| 09:30:51 |
5.13 |
82 |
4966 |
卖出 |
| 09:30:57 |
5.14 |
30 |
4996 |
买入 |
| 09:31:00 |
5.14 |
67 |
5063 |
卖出 |
| 09:31:03 |
5.14 |
3 |
5066 |
卖出 |
| 09:31:06 |
5.14 |
82 |
5148 |
买入 |
| 09:31:09 |
5.14 |
22 |
5170 |
买入 |
| 09:31:12 |
5.15 |
58 |
5228 |
买入 |
| 09:31:15 |
5.14 |
14 |
5242 |
卖出 |
| 09:31:18 |
5.14 |
3 |
5245 |
卖出 |
| 09:31:21 |
5.15 |
22 |
5267 |
买入 |
| 09:31:24 |
5.14 |
5 |
5272 |
卖出 |
| 09:31:27 |
5.15 |
108 |
5380 |
买入 |
| 09:31:30 |
5.15 |
5 |
5385 |
买入 |
| 09:31:33 |
5.15 |
10 |
5395 |
买入 |
| 09:31:36 |
5.15 |
60 |
5455 |
买入 |
| 09:31:39 |
5.14 |
211 |
5666 |
卖出 |
| 09:31:42 |
5.15 |
1 |
5667 |
买入 |
| 09:31:45 |
5.15 |
248 |
5915 |
买入 |
| 09:31:48 |
5.14 |
68 |
5983 |
卖出 |
| 09:31:51 |
5.15 |
15 |
5998 |
买入 |
| 09:31:54 |
5.15 |
18 |
6016 |
买入 |
| 09:31:57 |
5.15 |
1 |
6017 |
卖出 |
| 09:32:03 |
5.14 |
285 |
6302 |
卖出 |
| 09:32:06 |
5.14 |
73 |
6375 |
卖出 |
| 09:32:09 |
5.15 |
13 |
6388 |
买入 |
| 09:32:12 |
5.15 |
64 |
6452 |
买入 |
| 09:32:15 |
5.15 |
34 |
6486 |
卖出 |
| 09:32:24 |
5.15 |
50 |
6536 |
卖出 |
| 09:32:27 |
5.15 |
67 |
6603 |
卖出 |
| 09:32:30 |
5.15 |
30 |
6633 |
卖出 |
| 09:32:33 |
5.16 |
11 |
6644 |
买入 |
| 09:32:36 |
5.15 |
212 |
6856 |
卖出 |
| 09:32:42 |
5.15 |
4 |
6860 |
卖出 |
| 09:32:45 |
5.16 |
10 |
6870 |
买入 |
| 09:32:57 |
5.16 |
30 |
6900 |
买入 |
| 09:33:09 |
5.16 |
19 |
6919 |
买入 |
| 09:33:12 |
5.17 |
143 |
7062 |
买入 |
| 09:33:15 |
5.17 |
36 |
7098 |
卖出 |
| 09:33:18 |
5.17 |
25 |
7123 |
卖出 |
| 09:33:24 |
5.16 |
75 |
7198 |
卖出 |
| 09:33:33 |
5.17 |
91 |
7289 |
买入 |
| 09:33:36 |
5.16 |
56 |
7345 |
卖出 |
| 09:33:39 |
5.16 |
111 |
7456 |
卖出 |
| 09:33:42 |
5.17 |
8 |
7464 |
买入 |
| 09:33:45 |
5.16 |
17 |
7481 |
卖出 |
| 09:33:48 |
5.16 |
42 |
7523 |
卖出 |
| 09:33:51 |
5.16 |
2 |
7525 |
卖出 |
| 09:33:54 |
5.16 |
111 |
7636 |
卖出 |
| 09:34:06 |
5.16 |
1 |
7637 |
卖出 |
| 09:34:09 |
5.16 |
95 |
7732 |
卖出 |
| 09:34:12 |
5.16 |
20 |
7752 |
买入 |
| 09:34:15 |
5.15 |
67 |
7819 |
卖出 |
| 09:34:18 |
5.15 |
2 |
7821 |
卖出 |
| 09:34:24 |
5.15 |
69 |
7890 |
卖出 |
| 09:34:27 |
5.15 |
63 |
7953 |
卖出 |
| 09:34:30 |
5.15 |
551 |
8504 |
卖出 |
| 09:34:33 |
5.15 |
47 |
8551 |
卖出 |
| 09:34:36 |
5.15 |
133 |
8684 |
卖出 |
| 09:34:42 |
5.15 |
3 |
8687 |
买入 |
| 09:34:45 |
5.15 |
23 |
8710 |
买入 |
| 09:34:48 |
5.15 |
109 |
8819 |
买入 |
| 09:34:51 |
5.15 |
18 |
8837 |
卖出 |
| 09:34:54 |
5.15 |
24 |
8861 |
卖出 |
| 09:35:00 |
5.15 |
12 |
8873 |
卖出 |
| 09:35:06 |
5.15 |
7 |
8880 |
卖出 |
| 09:35:12 |
5.15 |
2 |
8882 |
卖出 |
| 09:35:15 |
5.15 |
9 |
8891 |
卖出 |
| 09:35:18 |
5.15 |
5 |
8896 |
卖出 |
| 09:35:27 |
5.16 |
1 |
8897 |
买入 |
| 09:35:30 |
5.15 |
161 |
9058 |
卖出 |
| 09:35:33 |
5.15 |
50 |
9108 |
买入 |
| 09:35:36 |
5.15 |
21 |
9129 |
买入 |
| 09:35:39 |
5.15 |
52 |
9181 |
买入 |
| 09:35:42 |
5.14 |
6 |
9187 |
卖出 |
| 09:35:51 |
5.15 |
7 |
9194 |
买入 |
| 09:35:54 |
5.14 |
18 |
9212 |
卖出 |
| 09:35:57 |
5.15 |
1 |
9213 |
买入 |
| 09:36:00 |
5.14 |
5 |
9218 |
卖出 |
| 09:36:06 |
5.15 |
252 |
9470 |
买入 |
| 09:36:15 |
5.15 |
10 |
9480 |
卖出 |
| 09:36:45 |
5.16 |
107 |
9587 |
买入 |
| 09:36:48 |
5.16 |
40 |
9627 |
买入 |
| 09:36:51 |
5.16 |
64 |
9691 |
卖出 |
| 09:37:00 |
5.17 |
106 |
9797 |
买入 |
| 09:37:09 |
5.16 |
217 |
10014 |
卖出 |
| 09:37:12 |
5.16 |
29 |
10043 |
买入 |
| 09:37:15 |
5.16 |
73 |
10116 |
买入 |
| 09:37:18 |
5.16 |
39 |
10155 |
买入 |
| 09:37:27 |
5.16 |
31 |
10186 |
买入 |
| 09:37:30 |
5.16 |
120 |
10306 |
买入 |
| 09:37:33 |
5.16 |
172 |
10478 |
买入 |
| 09:38:24 |
5.17 |
57 |
10535 |
买入 |
| 09:38:27 |
5.17 |
36 |
10571 |
买入 |
| 09:38:36 |
5.17 |
1 |
10572 |
买入 |
| 09:38:48 |
5.17 |
146 |
10718 |
买入 |
| 09:38:54 |
5.17 |
1 |
10719 |
买入 |
| 09:39:06 |
5.16 |
4 |
10723 |
卖出 |
| 09:39:09 |
5.17 |
2 |
10725 |
买入 |
| 09:39:33 |
5.18 |
10 |
10735 |
买入 |
| 09:39:39 |
5.18 |
12 |
10747 |
买入 |
| 09:39:42 |
5.18 |
36 |
10783 |
买入 |
| 09:39:48 |
5.18 |
46 |
10829 |
买入 |
| 09:39:57 |
5.18 |
11 |
10840 |
买入 |
| 09:40:03 |
5.18 |
27 |
10867 |
买入 |
| 09:40:09 |
5.18 |
21 |
10888 |
卖出 |
| 09:40:12 |
5.19 |
2 |
10890 |
买入 |
| 09:40:27 |
5.18 |
31 |
10921 |
卖出 |
| 09:40:30 |
5.17 |
50 |
10971 |
卖出 |
| 09:40:33 |
5.18 |
1 |
10972 |
买入 |
| 09:40:36 |
5.18 |
1 |
10973 |
买入 |
| 09:40:48 |
5.18 |
33 |
11006 |
买入 |
| 09:40:54 |
5.18 |
9 |
11015 |
买入 |
| 09:41:00 |
5.18 |
107 |
11122 |
买入 |
| 09:41:03 |
5.18 |
10 |
11132 |
买入 |
| 09:41:06 |
5.18 |
11 |
11143 |
买入 |
| 09:41:09 |
5.18 |
2 |
11145 |
买入 |
| 09:41:15 |
5.18 |
4 |
11149 |
买入 |
| 09:41:18 |
5.18 |
17 |
11166 |
买入 |
| 09:41:21 |
5.17 |
279 |
11445 |
卖出 |
| 09:41:24 |
5.17 |
10 |
11455 |
买入 |
| 09:41:27 |
5.17 |
57 |
11512 |
买入 |
| 09:41:30 |
5.17 |
5 |
11517 |
买入 |
| 09:41:36 |
5.17 |
34 |
11551 |
买入 |
| 09:41:39 |
5.17 |
126 |
11677 |
买入 |
| 09:41:42 |
5.17 |
28 |
11705 |
买入 |
| 09:41:48 |
5.17 |
5 |
11710 |
买入 |
| 09:41:51 |
5.18 |
143 |
11853 |
买入 |
| 09:42:06 |
5.18 |
242 |
12095 |
买入 |
| 09:42:09 |
5.19 |
42 |
12137 |
买入 |
| 09:42:12 |
5.19 |
146 |
12283 |
买入 |
| 09:42:15 |
5.19 |
64 |
12347 |
买入 |
| 09:42:18 |
5.19 |
20 |
12367 |
买入 |
| 09:42:21 |
5.19 |
3 |
12370 |
买入 |
| 09:42:24 |
5.19 |
4 |
12374 |
买入 |
| 09:42:27 |
5.19 |
4 |
12378 |
买入 |
| 09:42:30 |
5.19 |
12 |
12390 |
买入 |
| 09:42:51 |
5.2 |
11 |
12401 |
买入 |
| 09:42:54 |
5.2 |
3 |
12404 |
买入 |
| 09:43:09 |
5.19 |
1 |
12405 |
卖出 |
| 09:43:12 |
5.19 |
249 |
12654 |
卖出 |
| 09:43:15 |
5.19 |
1 |
12655 |
卖出 |
| 09:43:21 |
5.19 |
51 |
12706 |
买入 |
| 09:43:24 |
5.19 |
1 |
12707 |
买入 |
| 09:43:42 |
5.19 |
70 |
12777 |
买入 |
| 09:43:51 |
5.19 |
221 |
12998 |
买入 |
| 09:44:15 |
5.19 |
12 |
13010 |
买入 |
| 09:44:30 |
5.19 |
60 |
13070 |
买入 |
| 09:44:33 |
5.18 |
92 |
13162 |
卖出 |
| 09:44:36 |
5.18 |
17 |
13179 |
卖出 |
| 09:44:39 |
5.18 |
40 |
13219 |
卖出 |
| 09:44:45 |
5.18 |
103 |
13322 |
买入 |
| 09:45:06 |
5.17 |
1 |
13323 |
卖出 |
| 09:45:21 |
5.18 |
121 |
13444 |
买入 |
| 09:45:45 |
5.17 |
110 |
13554 |
卖出 |
| 09:45:51 |
5.18 |
1 |
13555 |
买入 |
| 09:46:00 |
5.17 |
3 |
13558 |
卖出 |
| 09:46:03 |
5.17 |
6 |
13564 |
卖出 |
| 09:46:24 |
5.18 |
160 |
13724 |
买入 |
| 09:46:27 |
5.18 |
21 |
13745 |
买入 |
| 09:46:39 |
5.18 |
25 |
13770 |
卖出 |
| 09:47:27 |
5.19 |
215 |
13985 |
买入 |
| 09:47:42 |
5.19 |
5 |
13990 |
买入 |
| 09:48:45 |
5.19 |
53 |
14043 |
买入 |
| 09:48:51 |
5.19 |
6 |
14049 |
卖出 |
| 09:48:54 |
5.19 |
6 |
14055 |
卖出 |
| 09:48:57 |
5.19 |
2 |
14057 |
卖出 |
| 09:49:06 |
5.2 |
26 |
14083 |
买入 |
| 09:49:24 |
5.2 |
2 |
14085 |
买入 |
| 09:49:27 |
5.19 |
2 |
14087 |
卖出 |
| 09:49:36 |
5.2 |
54 |
14141 |
买入 |
| 09:50:09 |
5.19 |
129 |
14270 |
卖出 |
| 09:50:15 |
5.19 |
1 |
14271 |
买入 |
| 09:50:27 |
5.18 |
1 |
14272 |
卖出 |
| 09:51:09 |
5.18 |
2 |
14274 |
卖出 |
| 09:51:21 |
5.18 |
257 |
14531 |
卖出 |
| 09:51:27 |
5.17 |
1 |
14532 |
卖出 |
| 09:51:42 |
5.17 |
10 |
14542 |
卖出 |
| 09:51:54 |
5.18 |
5 |
14547 |
买入 |
| 09:52:00 |
5.18 |
1 |
14548 |
买入 |
| 09:52:21 |
5.18 |
86 |
14634 |
买入 |
| 09:52:24 |
5.18 |
37 |
14671 |
买入 |
| 09:52:39 |
5.19 |
2 |
14673 |
买入 |
| 09:52:45 |
5.18 |
30 |
14703 |
卖出 |
| 09:52:48 |
5.19 |
1 |
14704 |
买入 |
| 09:52:54 |
5.18 |
3 |
14707 |
卖出 |
| 09:53:00 |
5.19 |
4 |
14711 |
买入 |
| 09:53:06 |
5.19 |
41 |
14752 |
买入 |
| 09:53:09 |
5.19 |
1 |
14753 |
买入 |
| 09:53:12 |
5.19 |
15 |
14768 |
买入 |
| 09:53:24 |
5.19 |
51 |
14819 |
买入 |
| 09:53:36 |
5.18 |
12 |
14831 |
卖出 |
| 09:53:39 |
5.18 |
49 |
14880 |
卖出 |
| 09:54:33 |
5.19 |
8 |
14888 |
买入 |
| 09:54:39 |
5.19 |
5 |
14893 |
买入 |
| 09:54:42 |
5.19 |
1 |
14894 |
买入 |
| 09:54:51 |
5.18 |
1 |
14895 |
卖出 |
| 09:55:00 |
5.19 |
131 |
15026 |
买入 |
| 09:55:03 |
5.19 |
1 |
15027 |
买入 |
| 09:55:06 |
5.19 |
17 |
15044 |
买入 |
| 09:55:09 |
5.19 |
2 |
15046 |
买入 |
| 09:55:12 |
5.19 |
101 |
15147 |
买入 |
| 09:55:39 |
5.19 |
69 |
15216 |
买入 |
| 09:55:45 |
5.18 |
3 |
15219 |
卖出 |
| 09:56:00 |
5.19 |
7 |
15226 |
买入 |
| 09:56:06 |
5.19 |
143 |
15369 |
买入 |
| 09:56:15 |
5.19 |
35 |
15404 |
卖出 |
| 09:56:18 |
5.19 |
7 |
15411 |
买入 |
| 09:56:21 |
5.19 |
35 |
15446 |
买入 |
| 09:56:36 |
5.19 |
20 |
15466 |
卖出 |
| 09:56:39 |
5.19 |
6 |
15472 |
卖出 |
| 09:56:42 |
5.19 |
2 |
15474 |
买入 |
| 09:56:51 |
5.19 |
3 |
15477 |
买入 |
| 09:57:21 |
5.18 |
14 |
15491 |
卖出 |
| 09:57:24 |
5.19 |
54 |
15545 |
买入 |
| 09:57:39 |
5.18 |
2 |
15547 |
卖出 |
| 09:57:57 |
5.19 |
75 |
15622 |
买入 |
| 09:58:03 |
5.18 |
8 |
15630 |
卖出 |
| 09:58:15 |
5.18 |
10 |
15640 |
卖出 |
| 09:58:18 |
5.18 |
137 |
15777 |
卖出 |
| 09:58:21 |
5.18 |
23 |
15800 |
卖出 |
| 09:58:27 |
5.19 |
34 |
15834 |
买入 |
| 09:58:33 |
5.18 |
179 |
16013 |
卖出 |
| 09:58:45 |
5.17 |
8 |
16021 |
卖出 |
| 09:58:51 |
5.17 |
20 |
16041 |
卖出 |
| 09:59:03 |
5.18 |
34 |
16075 |
买入 |
| 09:59:06 |
5.18 |
34 |
16109 |
买入 |
| 09:59:09 |
5.18 |
12 |
16121 |
买入 |
| 09:59:12 |
5.18 |
31 |
16152 |
买入 |
| 09:59:15 |
5.18 |
27 |
16179 |
卖出 |
| 09:59:18 |
5.18 |
10 |
16189 |
买入 |
| 09:59:51 |
5.18 |
21 |
16210 |
买入 |
| 09:59:57 |
5.18 |
33 |
16243 |
买入 |
| 10:00:27 |
5.18 |
1 |
16244 |
买入 |
| 10:00:30 |
5.18 |
1 |
16245 |
买入 |
| 10:00:39 |
5.18 |
2 |
16247 |
买入 |
| 10:00:42 |
5.18 |
22 |
16269 |
买入 |
| 10:00:45 |
5.18 |
56 |
16325 |
买入 |
| 10:00:48 |
5.18 |
4 |
16329 |
买入 |
| 10:00:51 |
5.18 |
29 |
16358 |
买入 |
| 10:00:54 |
5.18 |
28 |
16386 |
买入 |
| 10:00:57 |
5.18 |
90 |
16476 |
买入 |