山东华鹏[603021]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
4.3 |
20 |
20 |
集合竞价 |
| 09:15:10 |
4.3 |
20 |
20 |
集合竞价 |
| 09:18:01 |
4.3 |
25 |
25 |
集合竞价 |
| 09:24:13 |
4.3 |
47 |
47 |
集合竞价 |
| 09:24:52 |
4.3 |
47 |
47 |
集合竞价 |
| 09:24:55 |
4.3 |
47 |
47 |
集合竞价 |
| 09:24:58 |
4.3 |
47 |
47 |
集合竞价 |
| 09:25:01 |
4.29 |
90 |
90 |
集合竞价 |
| 09:25:05 |
4.29 |
90 |
180 |
卖出 |
| 09:30:01 |
4.3 |
5 |
185 |
买入 |
| 09:30:04 |
4.29 |
38 |
223 |
卖出 |
| 09:30:07 |
4.28 |
6 |
229 |
卖出 |
| 09:30:10 |
4.29 |
24 |
253 |
买入 |
| 09:30:13 |
4.28 |
179 |
432 |
卖出 |
| 09:30:16 |
4.28 |
40 |
472 |
卖出 |
| 09:30:19 |
4.26 |
32 |
504 |
卖出 |
| 09:30:22 |
4.26 |
15 |
519 |
卖出 |
| 09:30:25 |
4.25 |
32 |
551 |
卖出 |
| 09:30:28 |
4.25 |
5 |
556 |
卖出 |
| 09:30:31 |
4.26 |
60 |
616 |
买入 |
| 09:30:34 |
4.24 |
409 |
1025 |
卖出 |
| 09:30:37 |
4.24 |
219 |
1244 |
买入 |
| 09:30:40 |
4.24 |
1 |
1245 |
卖出 |
| 09:30:43 |
4.26 |
8 |
1253 |
买入 |
| 09:30:46 |
4.24 |
134 |
1387 |
卖出 |
| 09:30:52 |
4.26 |
77 |
1464 |
卖出 |
| 09:31:04 |
4.26 |
9 |
1473 |
卖出 |
| 09:31:07 |
4.26 |
8 |
1481 |
卖出 |
| 09:31:10 |
4.27 |
26 |
1507 |
买入 |
| 09:31:13 |
4.26 |
101 |
1608 |
卖出 |
| 09:31:22 |
4.26 |
14 |
1622 |
卖出 |
| 09:31:31 |
4.26 |
7 |
1629 |
买入 |
| 09:31:34 |
4.26 |
15 |
1644 |
买入 |
| 09:31:43 |
4.26 |
45 |
1689 |
卖出 |
| 09:31:46 |
4.26 |
25 |
1714 |
卖出 |
| 09:31:52 |
4.26 |
7 |
1721 |
卖出 |
| 09:31:58 |
4.26 |
33 |
1754 |
买入 |
| 09:32:01 |
4.25 |
11 |
1765 |
卖出 |
| 09:32:07 |
4.24 |
73 |
1838 |
卖出 |
| 09:32:10 |
4.26 |
99 |
1937 |
买入 |
| 09:32:13 |
4.24 |
98 |
2035 |
卖出 |
| 09:32:16 |
4.26 |
359 |
2394 |
买入 |
| 09:32:19 |
4.26 |
6 |
2400 |
买入 |
| 09:32:22 |
4.26 |
1 |
2401 |
买入 |
| 09:32:28 |
4.24 |
26 |
2427 |
卖出 |
| 09:32:31 |
4.26 |
2 |
2429 |
买入 |
| 09:32:34 |
4.26 |
179 |
2608 |
买入 |
| 09:32:37 |
4.24 |
24 |
2632 |
卖出 |
| 09:32:49 |
4.27 |
4 |
2636 |
买入 |
| 09:32:52 |
4.27 |
3 |
2639 |
买入 |
| 09:32:58 |
4.27 |
5 |
2644 |
买入 |
| 09:33:01 |
4.26 |
2 |
2646 |
卖出 |
| 09:33:04 |
4.24 |
41 |
2687 |
卖出 |
| 09:33:07 |
4.27 |
4 |
2691 |
买入 |
| 09:33:16 |
4.27 |
76 |
2767 |
买入 |
| 09:33:19 |
4.25 |
19 |
2786 |
卖出 |
| 09:33:25 |
4.26 |
3 |
2789 |
买入 |
| 09:33:28 |
4.26 |
3 |
2792 |
买入 |
| 09:33:31 |
4.26 |
3 |
2795 |
买入 |
| 09:33:34 |
4.26 |
21 |
2816 |
买入 |
| 09:33:37 |
4.26 |
1 |
2817 |
买入 |
| 09:33:43 |
4.26 |
17 |
2834 |
卖出 |
| 09:33:46 |
4.27 |
22 |
2856 |
买入 |
| 09:33:49 |
4.26 |
21 |
2877 |
卖出 |
| 09:33:52 |
4.26 |
5 |
2882 |
买入 |
| 09:33:58 |
4.26 |
6 |
2888 |
买入 |
| 09:34:01 |
4.26 |
2 |
2890 |
买入 |
| 09:34:07 |
4.25 |
9 |
2899 |
卖出 |
| 09:34:13 |
4.26 |
150 |
3049 |
买入 |
| 09:34:28 |
4.26 |
2 |
3051 |
卖出 |
| 09:34:31 |
4.27 |
32 |
3083 |
买入 |
| 09:34:37 |
4.26 |
25 |
3108 |
卖出 |
| 09:34:46 |
4.28 |
14 |
3122 |
买入 |
| 09:34:49 |
4.28 |
4 |
3126 |
买入 |
| 09:34:52 |
4.28 |
5 |
3131 |
买入 |
| 09:34:55 |
4.28 |
15 |
3146 |
买入 |
| 09:34:58 |
4.27 |
60 |
3206 |
卖出 |
| 09:35:07 |
4.28 |
16 |
3222 |
买入 |
| 09:35:10 |
4.28 |
12 |
3234 |
卖出 |
| 09:35:13 |
4.28 |
21 |
3255 |
卖出 |
| 09:35:16 |
4.29 |
45 |
3300 |
买入 |
| 09:35:25 |
4.29 |
8 |
3308 |
买入 |
| 09:35:31 |
4.3 |
5 |
3313 |
买入 |
| 09:35:43 |
4.3 |
24 |
3337 |
买入 |
| 09:35:46 |
4.31 |
13 |
3350 |
买入 |
| 09:35:49 |
4.29 |
35 |
3385 |
卖出 |
| 09:35:52 |
4.29 |
2 |
3387 |
买入 |
| 09:35:55 |
4.28 |
39 |
3426 |
卖出 |
| 09:36:01 |
4.28 |
21 |
3447 |
卖出 |
| 09:36:04 |
4.28 |
4 |
3451 |
卖出 |
| 09:36:13 |
4.29 |
111 |
3562 |
买入 |
| 09:36:16 |
4.3 |
13 |
3575 |
买入 |
| 09:36:19 |
4.29 |
4 |
3579 |
卖出 |
| 09:36:22 |
4.29 |
11 |
3590 |
卖出 |
| 09:36:25 |
4.29 |
8 |
3598 |
卖出 |
| 09:36:28 |
4.29 |
8 |
3606 |
买入 |
| 09:36:31 |
4.29 |
270 |
3876 |
买入 |
| 09:36:34 |
4.28 |
10 |
3886 |
卖出 |
| 09:36:37 |
4.27 |
38 |
3924 |
卖出 |
| 09:36:40 |
4.26 |
2 |
3926 |
卖出 |
| 09:36:43 |
4.26 |
59 |
3985 |
卖出 |
| 09:36:46 |
4.27 |
1 |
3986 |
买入 |
| 09:36:55 |
4.26 |
30 |
4016 |
卖出 |
| 09:37:04 |
4.27 |
4 |
4020 |
买入 |
| 09:37:07 |
4.27 |
21 |
4041 |
买入 |
| 09:37:10 |
4.27 |
13 |
4054 |
买入 |
| 09:37:13 |
4.27 |
6 |
4060 |
买入 |
| 09:37:16 |
4.27 |
31 |
4091 |
买入 |
| 09:37:19 |
4.27 |
7 |
4098 |
买入 |
| 09:37:22 |
4.27 |
3 |
4101 |
卖出 |
| 09:37:25 |
4.28 |
4 |
4105 |
买入 |
| 09:37:31 |
4.28 |
10 |
4115 |
买入 |
| 09:37:34 |
4.28 |
12 |
4127 |
买入 |
| 09:37:37 |
4.28 |
1 |
4128 |
买入 |
| 09:37:40 |
4.28 |
2 |
4130 |
买入 |
| 09:37:43 |
4.28 |
7 |
4137 |
买入 |
| 09:37:46 |
4.28 |
31 |
4168 |
买入 |
| 09:37:49 |
4.28 |
10 |
4178 |
买入 |
| 09:37:52 |
4.28 |
2 |
4180 |
买入 |
| 09:37:55 |
4.28 |
1 |
4181 |
买入 |
| 09:37:58 |
4.28 |
16 |
4197 |
卖出 |
| 09:38:01 |
4.28 |
12 |
4209 |
卖出 |
| 09:38:04 |
4.28 |
8 |
4217 |
卖出 |
| 09:38:07 |
4.28 |
1 |
4218 |
卖出 |
| 09:38:16 |
4.28 |
69 |
4287 |
卖出 |
| 09:38:19 |
4.28 |
22 |
4309 |
买入 |
| 09:38:22 |
4.28 |
2 |
4311 |
买入 |
| 09:38:31 |
4.29 |
5 |
4316 |
买入 |
| 09:38:34 |
4.28 |
29 |
4345 |
卖出 |
| 09:38:46 |
4.29 |
30 |
4375 |
买入 |
| 09:38:49 |
4.28 |
4 |
4379 |
卖出 |
| 09:39:01 |
4.29 |
40 |
4419 |
买入 |
| 09:39:07 |
4.28 |
84 |
4503 |
卖出 |
| 09:39:10 |
4.29 |
10 |
4513 |
买入 |
| 09:39:28 |
4.28 |
1 |
4514 |
卖出 |
| 09:39:34 |
4.28 |
14 |
4528 |
卖出 |
| 09:39:40 |
4.29 |
2 |
4530 |
买入 |
| 09:39:43 |
4.28 |
88 |
4618 |
卖出 |
| 09:39:49 |
4.29 |
33 |
4651 |
买入 |
| 09:39:52 |
4.29 |
16 |
4667 |
买入 |
| 09:40:07 |
4.3 |
109 |
4776 |
买入 |
| 09:40:10 |
4.3 |
16 |
4792 |
买入 |
| 09:40:13 |
4.3 |
19 |
4811 |
买入 |
| 09:40:19 |
4.3 |
7 |
4818 |
买入 |
| 09:40:31 |
4.3 |
1 |
4819 |
买入 |
| 09:40:34 |
4.3 |
93 |
4912 |
卖出 |
| 09:40:43 |
4.31 |
1 |
4913 |
买入 |
| 09:40:46 |
4.32 |
2 |
4915 |
买入 |
| 09:40:49 |
4.31 |
32 |
4947 |
卖出 |
| 09:40:55 |
4.31 |
65 |
5012 |
买入 |
| 09:41:10 |
4.32 |
73 |
5085 |
买入 |
| 09:41:16 |
4.31 |
5 |
5090 |
卖出 |
| 09:41:19 |
4.31 |
11 |
5101 |
卖出 |
| 09:41:22 |
4.31 |
4 |
5105 |
卖出 |
| 09:41:25 |
4.32 |
107 |
5212 |
买入 |
| 09:41:43 |
4.33 |
5 |
5217 |
买入 |
| 09:41:49 |
4.32 |
11 |
5228 |
卖出 |
| 09:41:52 |
4.32 |
2 |
5230 |
买入 |
| 09:41:55 |
4.32 |
7 |
5237 |
买入 |
| 09:41:58 |
4.32 |
11 |
5248 |
买入 |
| 09:42:01 |
4.32 |
1 |
5249 |
买入 |
| 09:42:04 |
4.32 |
1 |
5250 |
卖出 |
| 09:42:16 |
4.3 |
1191 |
6441 |
卖出 |
| 09:42:19 |
4.3 |
204 |
6645 |
卖出 |
| 09:42:22 |
4.32 |
2 |
6647 |
买入 |
| 09:42:25 |
4.31 |
2 |
6649 |
买入 |
| 09:42:34 |
4.32 |
1 |
6650 |
买入 |
| 09:42:55 |
4.32 |
1 |
6651 |
卖出 |
| 09:43:10 |
4.31 |
16 |
6667 |
卖出 |
| 09:43:34 |
4.32 |
41 |
6708 |
买入 |
| 09:43:40 |
4.31 |
7 |
6715 |
卖出 |
| 09:43:43 |
4.31 |
20 |
6735 |
买入 |
| 09:43:46 |
4.31 |
18 |
6753 |
买入 |
| 09:43:49 |
4.31 |
2 |
6755 |
买入 |
| 09:43:58 |
4.32 |
2 |
6757 |
买入 |
| 09:44:25 |
4.32 |
4 |
6761 |
买入 |
| 09:44:28 |
4.32 |
15 |
6776 |
卖出 |
| 09:44:34 |
4.31 |
47 |
6823 |
卖出 |
| 09:44:37 |
4.31 |
4 |
6827 |
卖出 |
| 09:44:52 |
4.31 |
13 |
6840 |
卖出 |
| 09:45:04 |
4.31 |
1 |
6841 |
买入 |
| 09:45:16 |
4.31 |
2 |
6843 |
买入 |
| 09:45:28 |
4.31 |
5 |
6848 |
买入 |
| 09:45:40 |
4.3 |
108 |
6956 |
卖出 |
| 09:45:52 |
4.3 |
2 |
6958 |
卖出 |
| 09:45:55 |
4.3 |
8 |
6966 |
买入 |
| 09:46:07 |
4.32 |
1 |
6967 |
买入 |
| 09:46:10 |
4.3 |
33 |
7000 |
卖出 |
| 09:46:13 |
4.32 |
1 |
7001 |
买入 |
| 09:46:16 |
4.29 |
95 |
7096 |
卖出 |
| 09:46:22 |
4.32 |
5 |
7101 |
买入 |
| 09:46:25 |
4.3 |
2 |
7103 |
卖出 |
| 09:46:28 |
4.32 |
4 |
7107 |
买入 |
| 09:46:31 |
4.32 |
6 |
7113 |
买入 |
| 09:46:34 |
4.33 |
15 |
7128 |
买入 |
| 09:46:37 |
4.32 |
10 |
7138 |
卖出 |
| 09:47:07 |
4.32 |
13 |
7151 |
买入 |
| 09:47:37 |
4.32 |
25 |
7176 |
卖出 |
| 09:47:40 |
4.33 |
8 |
7184 |
买入 |
| 09:48:07 |
4.33 |
5 |
7189 |
买入 |
| 09:48:10 |
4.33 |
2 |
7191 |
买入 |
| 09:48:13 |
4.33 |
7 |
7198 |
买入 |
| 09:48:19 |
4.33 |
7 |
7205 |
卖出 |
| 09:48:25 |
4.33 |
1 |
7206 |
买入 |
| 09:49:13 |
4.33 |
5 |
7211 |
买入 |
| 09:49:22 |
4.33 |
19 |
7230 |
买入 |
| 09:49:34 |
4.31 |
10 |
7240 |
卖出 |
| 09:49:58 |
4.33 |
4 |
7244 |
买入 |
| 09:50:01 |
4.34 |
62 |
7306 |
买入 |
| 09:50:04 |
4.34 |
21 |
7327 |
买入 |
| 09:50:07 |
4.33 |
3 |
7330 |
卖出 |
| 09:50:10 |
4.34 |
13 |
7343 |
买入 |
| 09:50:13 |
4.35 |
6 |
7349 |
买入 |
| 09:50:19 |
4.34 |
2 |
7351 |
卖出 |
| 09:50:22 |
4.32 |
45 |
7396 |
卖出 |
| 09:50:28 |
4.34 |
1 |
7397 |
买入 |
| 09:50:37 |
4.33 |
7 |
7404 |
卖出 |
| 09:50:40 |
4.33 |
33 |
7437 |
卖出 |
| 09:50:43 |
4.33 |
59 |
7496 |
卖出 |
| 09:50:46 |
4.33 |
40 |
7536 |
买入 |
| 09:50:55 |
4.33 |
9 |
7545 |
卖出 |
| 09:51:10 |
4.33 |
8 |
7553 |
卖出 |
| 09:51:13 |
4.33 |
7 |
7560 |
卖出 |
| 09:51:16 |
4.33 |
6 |
7566 |
买入 |
| 09:51:19 |
4.33 |
8 |
7574 |
买入 |
| 09:51:28 |
4.33 |
1 |
7575 |
买入 |
| 09:51:46 |
4.33 |
14 |
7589 |
买入 |
| 09:51:49 |
4.33 |
11 |
7600 |
买入 |
| 09:51:52 |
4.34 |
8 |
7608 |
买入 |
| 09:51:55 |
4.34 |
3 |
7611 |
买入 |
| 09:52:19 |
4.34 |
24 |
7635 |
买入 |
| 09:52:25 |
4.35 |
1 |
7636 |
买入 |
| 09:52:43 |
4.35 |
2 |
7638 |
买入 |
| 09:52:52 |
4.34 |
1 |
7639 |
卖出 |
| 09:52:58 |
4.35 |
12 |
7651 |
买入 |
| 09:53:01 |
4.34 |
8 |
7659 |
卖出 |
| 09:53:04 |
4.34 |
15 |
7674 |
卖出 |
| 09:53:10 |
4.34 |
12 |
7686 |
卖出 |
| 09:53:16 |
4.35 |
1 |
7687 |
买入 |
| 09:53:19 |
4.35 |
37 |
7724 |
买入 |
| 09:53:22 |
4.35 |
28 |
7752 |
买入 |
| 09:53:25 |
4.35 |
5 |
7757 |
买入 |
| 09:53:28 |
4.35 |
1 |
7758 |
买入 |
| 09:53:34 |
4.35 |
1 |
7759 |
买入 |
| 09:53:37 |
4.35 |
2 |
7761 |
买入 |
| 09:53:40 |
4.34 |
5 |
7766 |
卖出 |
| 09:53:43 |
4.35 |
15 |
7781 |
买入 |
| 09:53:55 |
4.35 |
1 |
7782 |
买入 |
| 09:54:01 |
4.35 |
3 |
7785 |
买入 |
| 09:54:07 |
4.35 |
5 |
7790 |
买入 |
| 09:54:13 |
4.35 |
5 |
7795 |
卖出 |
| 09:54:16 |
4.35 |
3 |
7798 |
卖出 |
| 09:54:19 |
4.35 |
9 |
7807 |
买入 |
| 09:54:22 |
4.35 |
14 |
7821 |
卖出 |
| 09:54:25 |
4.35 |
5 |
7826 |
卖出 |
| 09:54:28 |
4.35 |
2 |
7828 |
卖出 |
| 09:54:31 |
4.35 |
49 |
7877 |
卖出 |
| 09:54:34 |
4.35 |
2 |
7879 |
买入 |
| 09:54:40 |
4.35 |
10 |
7889 |
卖出 |
| 09:54:43 |
4.35 |
1 |
7890 |
买入 |
| 09:55:10 |
4.35 |
6 |
7896 |
卖出 |
| 09:55:13 |
4.35 |
5 |
7901 |
卖出 |
| 09:55:16 |
4.36 |
7 |
7908 |
买入 |
| 09:55:37 |
4.36 |
11 |
7919 |
买入 |
| 09:55:46 |
4.36 |
34 |
7953 |
买入 |
| 09:55:49 |
4.35 |
16 |
7969 |
卖出 |
| 09:55:52 |
4.35 |
4 |
7973 |
卖出 |
| 09:55:55 |
4.35 |
4 |
7977 |
卖出 |
| 09:55:58 |
4.36 |
4 |
7981 |
买入 |
| 09:56:01 |
4.36 |
6 |
7987 |
卖出 |
| 09:56:04 |
4.36 |
10 |
7997 |
买入 |
| 09:56:19 |
4.36 |
1 |
7998 |
买入 |
| 09:56:28 |
4.36 |
3 |
8001 |
买入 |
| 09:56:37 |
4.35 |
4 |
8005 |
卖出 |
| 09:56:40 |
4.36 |
7 |
8012 |
买入 |
| 09:56:52 |
4.36 |
103 |
8115 |
买入 |
| 09:57:07 |
4.35 |
1 |
8116 |
卖出 |
| 09:57:10 |
4.36 |
7 |
8123 |
买入 |
| 09:57:34 |
4.35 |
195 |
8318 |
卖出 |
| 09:57:37 |
4.35 |
9 |
8327 |
卖出 |
| 09:57:58 |
4.34 |
21 |
8348 |
卖出 |
| 09:58:01 |
4.34 |
5 |
8353 |
卖出 |
| 09:58:10 |
4.34 |
2 |
8355 |
卖出 |
| 09:58:16 |
4.34 |
12 |
8367 |
卖出 |
| 09:58:19 |
4.35 |
8 |
8375 |
买入 |
| 09:58:31 |
4.34 |
4 |
8379 |
卖出 |
| 09:58:34 |
4.34 |
2 |
8381 |
卖出 |
| 09:58:37 |
4.34 |
13 |
8394 |
买入 |
| 09:58:46 |
4.34 |
17 |
8411 |
卖出 |
| 09:58:52 |
4.34 |
10 |
8421 |
买入 |
| 09:58:58 |
4.33 |
55 |
8476 |
卖出 |
| 09:59:01 |
4.34 |
22 |
8498 |
买入 |
| 09:59:04 |
4.34 |
7 |
8505 |
买入 |
| 09:59:07 |
4.33 |
21 |
8526 |
卖出 |
| 09:59:37 |
4.33 |
22 |
8548 |
卖出 |
| 09:59:49 |
4.34 |
2 |
8550 |
买入 |
| 09:59:52 |
4.33 |
1 |
8551 |
卖出 |
| 10:00:52 |
4.34 |
2 |
8553 |
买入 |
| 10:00:55 |
4.33 |
65 |
8618 |
卖出 |
| 10:00:58 |
4.33 |
35 |
8653 |
买入 |