东鹏控股[003012]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.69 |
46 |
46 |
集合竞价 |
| 09:16:39 |
8.73 |
69 |
69 |
集合竞价 |
| 09:17:51 |
8.73 |
69 |
69 |
集合竞价 |
| 09:18:00 |
8.73 |
72 |
72 |
集合竞价 |
| 09:20:09 |
8.73 |
76 |
76 |
集合竞价 |
| 09:23:45 |
8.73 |
76 |
76 |
集合竞价 |
| 09:24:03 |
8.71 |
77 |
77 |
集合竞价 |
| 09:24:21 |
8.69 |
80 |
80 |
集合竞价 |
| 09:24:30 |
8.69 |
121 |
121 |
集合竞价 |
| 09:24:39 |
8.69 |
149 |
149 |
集合竞价 |
| 09:24:48 |
8.69 |
161 |
161 |
集合竞价 |
| 09:24:57 |
8.69 |
234 |
234 |
集合竞价 |
| 09:25:00 |
8.68 |
279 |
513 |
买入 |
| 09:30:00 |
8.69 |
34 |
547 |
买入 |
| 09:30:03 |
8.68 |
99 |
646 |
卖出 |
| 09:30:06 |
8.68 |
88 |
734 |
卖出 |
| 09:30:09 |
8.65 |
23 |
757 |
卖出 |
| 09:30:12 |
8.65 |
48 |
805 |
卖出 |
| 09:30:15 |
8.64 |
5 |
810 |
卖出 |
| 09:30:18 |
8.64 |
11 |
821 |
买入 |
| 09:30:21 |
8.65 |
19 |
840 |
买入 |
| 09:30:24 |
8.68 |
24 |
864 |
买入 |
| 09:30:27 |
8.68 |
188 |
1052 |
买入 |
| 09:30:30 |
8.69 |
30 |
1082 |
买入 |
| 09:30:33 |
8.69 |
2 |
1084 |
买入 |
| 09:30:36 |
8.68 |
21 |
1105 |
卖出 |
| 09:30:39 |
8.68 |
5 |
1110 |
卖出 |
| 09:30:42 |
8.69 |
14 |
1124 |
买入 |
| 09:30:48 |
8.69 |
7 |
1131 |
买入 |
| 09:30:51 |
8.69 |
2 |
1133 |
卖出 |
| 09:30:54 |
8.69 |
25 |
1158 |
买入 |
| 09:30:57 |
8.7 |
10 |
1168 |
买入 |
| 09:31:00 |
8.68 |
22 |
1190 |
卖出 |
| 09:31:03 |
8.68 |
1 |
1191 |
卖出 |
| 09:31:06 |
8.69 |
27 |
1218 |
买入 |
| 09:31:09 |
8.69 |
7 |
1225 |
卖出 |
| 09:31:12 |
8.68 |
3 |
1228 |
卖出 |
| 09:31:15 |
8.69 |
1 |
1229 |
买入 |
| 09:31:18 |
8.68 |
5 |
1234 |
卖出 |
| 09:31:21 |
8.67 |
34 |
1268 |
卖出 |
| 09:31:27 |
8.67 |
10 |
1278 |
买入 |
| 09:31:30 |
8.66 |
36 |
1314 |
卖出 |
| 09:31:33 |
8.67 |
95 |
1409 |
买入 |
| 09:31:36 |
8.68 |
12 |
1421 |
买入 |
| 09:31:39 |
8.68 |
31 |
1452 |
买入 |
| 09:31:42 |
8.68 |
1 |
1453 |
卖出 |
| 09:31:45 |
8.68 |
2 |
1455 |
卖出 |
| 09:31:48 |
8.68 |
1 |
1456 |
卖出 |
| 09:31:51 |
8.67 |
2 |
1458 |
卖出 |
| 09:31:54 |
8.68 |
16 |
1474 |
买入 |
| 09:31:57 |
8.68 |
6 |
1480 |
买入 |
| 09:32:03 |
8.69 |
1 |
1481 |
买入 |
| 09:32:06 |
8.69 |
16 |
1497 |
买入 |
| 09:32:09 |
8.68 |
36 |
1533 |
卖出 |
| 09:32:12 |
8.69 |
65 |
1598 |
买入 |
| 09:32:15 |
8.68 |
4 |
1602 |
卖出 |
| 09:32:18 |
8.68 |
6 |
1608 |
买入 |
| 09:32:21 |
8.68 |
7 |
1615 |
买入 |
| 09:32:24 |
8.68 |
3 |
1618 |
买入 |
| 09:32:27 |
8.68 |
3 |
1621 |
买入 |
| 09:32:30 |
8.68 |
19 |
1640 |
买入 |
| 09:32:33 |
8.69 |
30 |
1670 |
买入 |
| 09:32:36 |
8.7 |
4 |
1674 |
买入 |
| 09:32:39 |
8.69 |
14 |
1688 |
卖出 |
| 09:32:42 |
8.69 |
9 |
1697 |
买入 |
| 09:32:45 |
8.69 |
41 |
1738 |
买入 |
| 09:32:48 |
8.7 |
2 |
1740 |
买入 |
| 09:32:51 |
8.7 |
2 |
1742 |
买入 |
| 09:32:54 |
8.7 |
2 |
1744 |
买入 |
| 09:33:00 |
8.69 |
1 |
1745 |
卖出 |
| 09:33:03 |
8.72 |
282 |
2027 |
买入 |
| 09:33:06 |
8.71 |
136 |
2163 |
卖出 |
| 09:33:09 |
8.72 |
13 |
2176 |
买入 |
| 09:33:12 |
8.7 |
20 |
2196 |
卖出 |
| 09:33:15 |
8.71 |
5 |
2201 |
买入 |
| 09:33:21 |
8.71 |
11 |
2212 |
买入 |
| 09:33:24 |
8.7 |
94 |
2306 |
卖出 |
| 09:33:27 |
8.71 |
42 |
2348 |
买入 |
| 09:33:30 |
8.7 |
1 |
2349 |
卖出 |
| 09:33:33 |
8.7 |
21 |
2370 |
卖出 |
| 09:33:36 |
8.7 |
8 |
2378 |
买入 |
| 09:33:39 |
8.7 |
2 |
2380 |
买入 |
| 09:33:42 |
8.7 |
18 |
2398 |
买入 |
| 09:33:45 |
8.71 |
16 |
2414 |
买入 |
| 09:33:48 |
8.71 |
90 |
2504 |
买入 |
| 09:33:51 |
8.71 |
4 |
2508 |
买入 |
| 09:33:54 |
8.71 |
2 |
2510 |
买入 |
| 09:33:57 |
8.71 |
38 |
2548 |
买入 |
| 09:34:00 |
8.71 |
11 |
2559 |
买入 |
| 09:34:03 |
8.71 |
3 |
2562 |
买入 |
| 09:34:06 |
8.71 |
46 |
2608 |
买入 |
| 09:34:09 |
8.72 |
7 |
2615 |
买入 |
| 09:34:12 |
8.72 |
28 |
2643 |
买入 |
| 09:34:15 |
8.72 |
11 |
2654 |
买入 |
| 09:34:21 |
8.73 |
22 |
2676 |
买入 |
| 09:34:24 |
8.72 |
30 |
2706 |
买入 |
| 09:34:27 |
8.73 |
4 |
2710 |
买入 |
| 09:34:33 |
8.74 |
95 |
2805 |
买入 |
| 09:34:42 |
8.74 |
32 |
2837 |
买入 |
| 09:34:45 |
8.73 |
113 |
2950 |
卖出 |
| 09:34:48 |
8.74 |
19 |
2969 |
买入 |
| 09:34:51 |
8.73 |
10 |
2979 |
卖出 |
| 09:34:54 |
8.73 |
6 |
2985 |
卖出 |
| 09:34:57 |
8.73 |
16 |
3001 |
买入 |
| 09:35:03 |
8.73 |
20 |
3021 |
买入 |
| 09:35:06 |
8.73 |
12 |
3033 |
买入 |
| 09:35:09 |
8.73 |
27 |
3060 |
买入 |
| 09:35:12 |
8.73 |
3 |
3063 |
卖出 |
| 09:35:15 |
8.74 |
20 |
3083 |
买入 |
| 09:35:18 |
8.74 |
16 |
3099 |
买入 |
| 09:35:21 |
8.74 |
72 |
3171 |
买入 |
| 09:35:24 |
8.75 |
62 |
3233 |
买入 |
| 09:35:27 |
8.74 |
41 |
3274 |
卖出 |
| 09:35:30 |
8.74 |
5 |
3279 |
买入 |
| 09:35:33 |
8.75 |
30 |
3309 |
买入 |
| 09:35:42 |
8.74 |
6 |
3315 |
买入 |
| 09:35:45 |
8.74 |
96 |
3411 |
卖出 |
| 09:35:48 |
8.75 |
11 |
3422 |
买入 |
| 09:35:51 |
8.75 |
17 |
3439 |
卖出 |
| 09:35:57 |
8.75 |
11 |
3450 |
卖出 |
| 09:36:00 |
8.75 |
18 |
3468 |
卖出 |
| 09:36:03 |
8.74 |
71 |
3539 |
卖出 |
| 09:36:06 |
8.74 |
1 |
3540 |
卖出 |
| 09:36:09 |
8.74 |
2 |
3542 |
卖出 |
| 09:36:12 |
8.74 |
4 |
3546 |
卖出 |
| 09:36:15 |
8.74 |
32 |
3578 |
卖出 |
| 09:36:18 |
8.75 |
18 |
3596 |
买入 |
| 09:36:21 |
8.75 |
92 |
3688 |
买入 |
| 09:36:24 |
8.74 |
4 |
3692 |
买入 |
| 09:36:27 |
8.74 |
31 |
3723 |
买入 |
| 09:36:30 |
8.74 |
7 |
3730 |
买入 |
| 09:36:33 |
8.74 |
36 |
3766 |
买入 |
| 09:36:36 |
8.74 |
1 |
3767 |
买入 |
| 09:36:42 |
8.75 |
125 |
3892 |
买入 |
| 09:36:45 |
8.74 |
3 |
3895 |
卖出 |
| 09:36:51 |
8.74 |
24 |
3919 |
买入 |
| 09:36:57 |
8.73 |
15 |
3934 |
卖出 |
| 09:37:00 |
8.74 |
3 |
3937 |
买入 |
| 09:37:03 |
8.74 |
5 |
3942 |
卖出 |
| 09:37:06 |
8.73 |
4 |
3946 |
卖出 |
| 09:37:09 |
8.76 |
126 |
4072 |
买入 |
| 09:37:12 |
8.73 |
13 |
4085 |
卖出 |
| 09:37:15 |
8.74 |
1 |
4086 |
买入 |
| 09:37:21 |
8.73 |
4 |
4090 |
卖出 |
| 09:37:24 |
8.74 |
42 |
4132 |
买入 |
| 09:37:54 |
8.74 |
1 |
4133 |
买入 |
| 09:38:00 |
8.74 |
9 |
4142 |
买入 |
| 09:38:06 |
8.73 |
1 |
4143 |
卖出 |
| 09:38:18 |
8.73 |
2 |
4145 |
卖出 |
| 09:38:24 |
8.73 |
49 |
4194 |
卖出 |
| 09:38:27 |
8.73 |
59 |
4253 |
卖出 |
| 09:38:33 |
8.73 |
1 |
4254 |
卖出 |
| 09:38:36 |
8.73 |
31 |
4285 |
卖出 |
| 09:38:39 |
8.73 |
1 |
4286 |
卖出 |
| 09:38:42 |
8.73 |
3 |
4289 |
卖出 |
| 09:39:00 |
8.73 |
10 |
4299 |
卖出 |
| 09:39:03 |
8.73 |
79 |
4378 |
卖出 |
| 09:39:06 |
8.73 |
53 |
4431 |
卖出 |
| 09:39:09 |
8.72 |
36 |
4467 |
卖出 |
| 09:39:12 |
8.72 |
23 |
4490 |
卖出 |
| 09:39:15 |
8.72 |
3 |
4493 |
卖出 |
| 09:39:18 |
8.72 |
21 |
4514 |
卖出 |
| 09:39:21 |
8.72 |
5 |
4519 |
卖出 |
| 09:39:24 |
8.72 |
6 |
4525 |
卖出 |
| 09:39:39 |
8.73 |
23 |
4548 |
买入 |
| 09:39:42 |
8.72 |
7 |
4555 |
卖出 |
| 09:39:45 |
8.74 |
94 |
4649 |
买入 |
| 09:39:48 |
8.71 |
187 |
4836 |
卖出 |
| 09:40:03 |
8.72 |
1 |
4837 |
卖出 |
| 09:40:06 |
8.73 |
5 |
4842 |
买入 |
| 09:40:09 |
8.75 |
202 |
5044 |
买入 |
| 09:40:12 |
8.77 |
297 |
5341 |
买入 |
| 09:40:15 |
8.76 |
5 |
5346 |
买入 |
| 09:40:18 |
8.76 |
10 |
5356 |
卖出 |
| 09:40:21 |
8.75 |
1 |
5357 |
卖出 |
| 09:40:45 |
8.77 |
32 |
5389 |
买入 |
| 09:40:48 |
8.76 |
69 |
5458 |
卖出 |
| 09:40:51 |
8.78 |
5 |
5463 |
买入 |
| 09:40:54 |
8.78 |
2 |
5465 |
买入 |
| 09:40:57 |
8.78 |
32 |
5497 |
买入 |
| 09:41:03 |
8.78 |
28 |
5525 |
买入 |
| 09:41:06 |
8.77 |
19 |
5544 |
卖出 |
| 09:41:09 |
8.76 |
30 |
5574 |
卖出 |
| 09:41:12 |
8.77 |
69 |
5643 |
买入 |
| 09:41:15 |
8.76 |
3 |
5646 |
卖出 |
| 09:41:18 |
8.76 |
110 |
5756 |
买入 |
| 09:41:21 |
8.76 |
12 |
5768 |
买入 |
| 09:41:24 |
8.75 |
10 |
5778 |
卖出 |
| 09:41:27 |
8.76 |
40 |
5818 |
买入 |
| 09:41:30 |
8.76 |
5 |
5823 |
卖出 |
| 09:41:33 |
8.76 |
65 |
5888 |
卖出 |
| 09:41:39 |
8.76 |
13 |
5901 |
买入 |
| 09:41:42 |
8.77 |
10 |
5911 |
买入 |
| 09:41:45 |
8.77 |
3 |
5914 |
买入 |
| 09:41:48 |
8.76 |
2 |
5916 |
卖出 |
| 09:41:51 |
8.77 |
19 |
5935 |
买入 |
| 09:41:54 |
8.76 |
26 |
5961 |
卖出 |
| 09:42:00 |
8.77 |
3 |
5964 |
买入 |
| 09:42:06 |
8.76 |
62 |
6026 |
卖出 |
| 09:42:12 |
8.76 |
2 |
6028 |
卖出 |
| 09:42:15 |
8.75 |
11 |
6039 |
卖出 |
| 09:42:18 |
8.77 |
3 |
6042 |
买入 |
| 09:42:24 |
8.76 |
2 |
6044 |
买入 |
| 09:42:27 |
8.76 |
7 |
6051 |
买入 |
| 09:42:30 |
8.76 |
4 |
6055 |
买入 |
| 09:42:42 |
8.76 |
134 |
6189 |
卖出 |
| 09:42:45 |
8.77 |
34 |
6223 |
买入 |
| 09:42:48 |
8.77 |
20 |
6243 |
买入 |
| 09:42:51 |
8.76 |
83 |
6326 |
卖出 |
| 09:42:54 |
8.76 |
47 |
6373 |
买入 |
| 09:42:57 |
8.76 |
11 |
6384 |
买入 |
| 09:43:00 |
8.76 |
36 |
6420 |
买入 |
| 09:43:03 |
8.76 |
141 |
6561 |
买入 |
| 09:43:06 |
8.77 |
26 |
6587 |
买入 |
| 09:43:12 |
8.77 |
17 |
6604 |
卖出 |
| 09:43:15 |
8.78 |
50 |
6654 |
买入 |
| 09:43:21 |
8.77 |
7 |
6661 |
买入 |
| 09:43:27 |
8.77 |
3 |
6664 |
买入 |
| 09:43:30 |
8.77 |
95 |
6759 |
买入 |
| 09:43:33 |
8.77 |
11 |
6770 |
卖出 |
| 09:43:36 |
8.77 |
33 |
6803 |
买入 |
| 09:43:39 |
8.77 |
11 |
6814 |
买入 |
| 09:43:42 |
8.77 |
193 |
7007 |
买入 |
| 09:43:45 |
8.77 |
21 |
7028 |
买入 |
| 09:43:51 |
8.79 |
535 |
7563 |
买入 |
| 09:43:54 |
8.77 |
6 |
7569 |
卖出 |
| 09:44:00 |
8.79 |
9 |
7578 |
买入 |
| 09:44:06 |
8.79 |
36 |
7614 |
买入 |
| 09:44:09 |
8.79 |
50 |
7664 |
买入 |
| 09:44:12 |
8.77 |
48 |
7712 |
卖出 |
| 09:44:15 |
8.78 |
3 |
7715 |
买入 |
| 09:44:18 |
8.78 |
12 |
7727 |
卖出 |
| 09:44:21 |
8.79 |
27 |
7754 |
买入 |
| 09:44:24 |
8.78 |
4 |
7758 |
卖出 |
| 09:44:27 |
8.78 |
39 |
7797 |
买入 |
| 09:44:36 |
8.78 |
4 |
7801 |
买入 |
| 09:44:42 |
8.77 |
12 |
7813 |
卖出 |
| 09:44:48 |
8.77 |
7 |
7820 |
卖出 |
| 09:44:51 |
8.77 |
1 |
7821 |
卖出 |
| 09:44:54 |
8.77 |
11 |
7832 |
卖出 |
| 09:44:57 |
8.77 |
8 |
7840 |
卖出 |
| 09:45:00 |
8.77 |
83 |
7923 |
卖出 |
| 09:45:03 |
8.76 |
1 |
7924 |
卖出 |
| 09:45:06 |
8.76 |
557 |
8481 |
卖出 |
| 09:45:09 |
8.75 |
324 |
8805 |
卖出 |
| 09:45:12 |
8.75 |
38 |
8843 |
卖出 |
| 09:45:15 |
8.75 |
91 |
8934 |
卖出 |
| 09:45:18 |
8.73 |
3 |
8937 |
卖出 |
| 09:45:21 |
8.74 |
2 |
8939 |
买入 |
| 09:45:24 |
8.73 |
162 |
9101 |
卖出 |
| 09:45:27 |
8.72 |
5 |
9106 |
卖出 |
| 09:45:36 |
8.72 |
70 |
9176 |
卖出 |
| 09:45:39 |
8.72 |
3 |
9179 |
卖出 |
| 09:45:42 |
8.72 |
1 |
9180 |
卖出 |
| 09:45:45 |
8.72 |
1 |
9181 |
卖出 |
| 09:45:48 |
8.71 |
5 |
9186 |
卖出 |
| 09:45:51 |
8.72 |
3 |
9189 |
买入 |
| 09:45:57 |
8.72 |
41 |
9230 |
买入 |
| 09:46:00 |
8.72 |
6 |
9236 |
卖出 |
| 09:46:06 |
8.72 |
117 |
9353 |
卖出 |
| 09:46:12 |
8.72 |
23 |
9376 |
买入 |
| 09:46:15 |
8.72 |
33 |
9409 |
买入 |
| 09:46:18 |
8.72 |
30 |
9439 |
买入 |
| 09:46:21 |
8.71 |
16 |
9455 |
卖出 |
| 09:46:36 |
8.71 |
10 |
9465 |
卖出 |
| 09:46:39 |
8.71 |
10 |
9475 |
卖出 |
| 09:46:45 |
8.71 |
39 |
9514 |
卖出 |
| 09:46:48 |
8.71 |
58 |
9572 |
卖出 |
| 09:46:51 |
8.71 |
6 |
9578 |
卖出 |
| 09:46:57 |
8.73 |
126 |
9704 |
买入 |
| 09:47:00 |
8.72 |
15 |
9719 |
卖出 |
| 09:47:06 |
8.73 |
191 |
9910 |
买入 |
| 09:47:09 |
8.73 |
303 |
10213 |
买入 |
| 09:47:12 |
8.73 |
6 |
10219 |
卖出 |
| 09:47:15 |
8.74 |
113 |
10332 |
买入 |
| 09:47:18 |
8.75 |
76 |
10408 |
买入 |
| 09:47:27 |
8.75 |
57 |
10465 |
买入 |
| 09:47:30 |
8.75 |
108 |
10573 |
卖出 |
| 09:47:33 |
8.74 |
1 |
10574 |
卖出 |
| 09:47:36 |
8.75 |
1 |
10575 |
买入 |
| 09:47:39 |
8.74 |
11 |
10586 |
卖出 |
| 09:47:45 |
8.73 |
8 |
10594 |
卖出 |
| 09:47:54 |
8.73 |
37 |
10631 |
卖出 |
| 09:47:57 |
8.74 |
10 |
10641 |
买入 |
| 09:48:00 |
8.73 |
1 |
10642 |
卖出 |
| 09:48:03 |
8.73 |
2 |
10644 |
卖出 |
| 09:48:06 |
8.73 |
13 |
10657 |
卖出 |
| 09:48:15 |
8.73 |
4 |
10661 |
卖出 |
| 09:48:18 |
8.73 |
8 |
10669 |
卖出 |
| 09:48:24 |
8.74 |
97 |
10766 |
买入 |
| 09:48:30 |
8.76 |
502 |
11268 |
买入 |
| 09:48:33 |
8.77 |
106 |
11374 |
买入 |
| 09:48:36 |
8.77 |
46 |
11420 |
买入 |
| 09:48:39 |
8.77 |
21 |
11441 |
买入 |
| 09:48:42 |
8.77 |
2 |
11443 |
买入 |
| 09:48:45 |
8.76 |
2 |
11445 |
卖出 |
| 09:48:54 |
8.77 |
17 |
11462 |
买入 |
| 09:48:57 |
8.77 |
4 |
11466 |
买入 |
| 09:49:03 |
8.77 |
64 |
11530 |
买入 |
| 09:49:06 |
8.77 |
45 |
11575 |
买入 |