华鹏飞[300350]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:15 |
6.69 |
105 |
105 |
集合竞价 |
| 09:19:24 |
6.79 |
0 |
0 |
集合竞价 |
| 09:19:33 |
6.66 |
153 |
153 |
集合竞价 |
| 09:19:51 |
6.79 |
0 |
0 |
集合竞价 |
| 09:20:12 |
6.8 |
7 |
7 |
集合竞价 |
| 09:20:39 |
6.8 |
30 |
30 |
集合竞价 |
| 09:21:15 |
6.8 |
42 |
42 |
集合竞价 |
| 09:24:06 |
6.8 |
62 |
62 |
集合竞价 |
| 09:24:15 |
6.8 |
90 |
90 |
集合竞价 |
| 09:24:24 |
6.8 |
90 |
90 |
集合竞价 |
| 09:24:33 |
6.8 |
90 |
90 |
集合竞价 |
| 09:24:42 |
6.8 |
811 |
811 |
集合竞价 |
| 09:24:51 |
6.8 |
817 |
817 |
集合竞价 |
| 09:25:00 |
6.8 |
928 |
928 |
集合竞价 |
| 09:25:03 |
6.8 |
1071 |
1999 |
卖出 |
| 09:30:03 |
6.82 |
463 |
2462 |
买入 |
| 09:30:06 |
6.79 |
531 |
2993 |
卖出 |
| 09:30:09 |
6.8 |
10 |
3003 |
买入 |
| 09:30:12 |
6.78 |
32 |
3035 |
卖出 |
| 09:30:15 |
6.78 |
36 |
3071 |
买入 |
| 09:30:18 |
6.78 |
3 |
3074 |
买入 |
| 09:30:24 |
6.78 |
37 |
3111 |
买入 |
| 09:30:27 |
6.79 |
1 |
3112 |
买入 |
| 09:30:30 |
6.79 |
3 |
3115 |
卖出 |
| 09:30:33 |
6.8 |
13 |
3128 |
买入 |
| 09:30:36 |
6.79 |
150 |
3278 |
卖出 |
| 09:30:39 |
6.79 |
18 |
3296 |
卖出 |
| 09:30:42 |
6.78 |
281 |
3577 |
卖出 |
| 09:30:45 |
6.78 |
34 |
3611 |
买入 |
| 09:30:48 |
6.78 |
41 |
3652 |
买入 |
| 09:30:54 |
6.77 |
16 |
3668 |
买入 |
| 09:30:57 |
6.78 |
172 |
3840 |
买入 |
| 09:31:00 |
6.77 |
35 |
3875 |
卖出 |
| 09:31:03 |
6.78 |
93 |
3968 |
买入 |
| 09:31:06 |
6.8 |
280 |
4248 |
买入 |
| 09:31:09 |
6.79 |
132 |
4380 |
卖出 |
| 09:31:12 |
6.79 |
1 |
4381 |
卖出 |
| 09:31:15 |
6.79 |
8 |
4389 |
卖出 |
| 09:31:21 |
6.79 |
20 |
4409 |
卖出 |
| 09:31:24 |
6.79 |
17 |
4426 |
买入 |
| 09:31:33 |
6.79 |
62 |
4488 |
买入 |
| 09:31:36 |
6.79 |
136 |
4624 |
买入 |
| 09:31:39 |
6.79 |
24 |
4648 |
买入 |
| 09:31:42 |
6.79 |
2 |
4650 |
卖出 |
| 09:31:45 |
6.8 |
1 |
4651 |
买入 |
| 09:31:48 |
6.79 |
83 |
4734 |
卖出 |
| 09:31:51 |
6.79 |
12 |
4746 |
买入 |
| 09:31:54 |
6.79 |
44 |
4790 |
买入 |
| 09:31:57 |
6.78 |
56 |
4846 |
卖出 |
| 09:32:00 |
6.79 |
8 |
4854 |
买入 |
| 09:32:03 |
6.79 |
29 |
4883 |
买入 |
| 09:32:06 |
6.79 |
57 |
4940 |
买入 |
| 09:32:12 |
6.79 |
6 |
4946 |
卖出 |
| 09:32:15 |
6.79 |
5 |
4951 |
买入 |
| 09:32:18 |
6.79 |
136 |
5087 |
买入 |
| 09:32:24 |
6.78 |
4 |
5091 |
卖出 |
| 09:32:27 |
6.78 |
5 |
5096 |
卖出 |
| 09:32:30 |
6.79 |
500 |
5596 |
买入 |
| 09:32:33 |
6.79 |
3 |
5599 |
卖出 |
| 09:32:36 |
6.8 |
5 |
5604 |
买入 |
| 09:32:39 |
6.79 |
22 |
5626 |
卖出 |
| 09:32:42 |
6.8 |
4 |
5630 |
买入 |
| 09:32:45 |
6.8 |
31 |
5661 |
买入 |
| 09:32:48 |
6.79 |
4 |
5665 |
卖出 |
| 09:32:54 |
6.79 |
22 |
5687 |
卖出 |
| 09:32:57 |
6.79 |
7 |
5694 |
卖出 |
| 09:33:00 |
6.79 |
443 |
6137 |
卖出 |
| 09:33:03 |
6.79 |
4 |
6141 |
买入 |
| 09:33:06 |
6.78 |
24 |
6165 |
卖出 |
| 09:33:09 |
6.79 |
10 |
6175 |
买入 |
| 09:33:12 |
6.79 |
48 |
6223 |
买入 |
| 09:33:18 |
6.79 |
4 |
6227 |
买入 |
| 09:33:21 |
6.79 |
24 |
6251 |
买入 |
| 09:33:24 |
6.79 |
15 |
6266 |
买入 |
| 09:33:30 |
6.79 |
303 |
6569 |
买入 |
| 09:33:39 |
6.8 |
4 |
6573 |
买入 |
| 09:33:42 |
6.8 |
2 |
6575 |
买入 |
| 09:33:45 |
6.79 |
122 |
6697 |
卖出 |
| 09:33:48 |
6.8 |
534 |
7231 |
买入 |
| 09:33:54 |
6.8 |
60 |
7291 |
卖出 |
| 09:33:57 |
6.81 |
50 |
7341 |
买入 |
| 09:34:00 |
6.81 |
1 |
7342 |
买入 |
| 09:34:03 |
6.81 |
68 |
7410 |
买入 |
| 09:34:06 |
6.81 |
31 |
7441 |
买入 |
| 09:34:09 |
6.81 |
66 |
7507 |
买入 |
| 09:34:15 |
6.81 |
2 |
7509 |
买入 |
| 09:34:18 |
6.8 |
108 |
7617 |
卖出 |
| 09:34:27 |
6.8 |
12 |
7629 |
买入 |
| 09:34:30 |
6.8 |
83 |
7712 |
买入 |
| 09:34:33 |
6.8 |
4 |
7716 |
卖出 |
| 09:34:36 |
6.8 |
179 |
7895 |
卖出 |
| 09:34:39 |
6.8 |
14 |
7909 |
卖出 |
| 09:34:42 |
6.8 |
236 |
8145 |
卖出 |
| 09:34:45 |
6.8 |
35 |
8180 |
卖出 |
| 09:34:48 |
6.8 |
20 |
8200 |
卖出 |
| 09:34:51 |
6.81 |
201 |
8401 |
买入 |
| 09:34:57 |
6.8 |
192 |
8593 |
卖出 |
| 09:35:03 |
6.81 |
1 |
8594 |
买入 |
| 09:35:06 |
6.81 |
42 |
8636 |
买入 |
| 09:35:09 |
6.81 |
20 |
8656 |
买入 |
| 09:35:24 |
6.81 |
7 |
8663 |
买入 |
| 09:35:27 |
6.81 |
36 |
8699 |
买入 |
| 09:35:30 |
6.81 |
2 |
8701 |
买入 |
| 09:35:33 |
6.81 |
20 |
8721 |
买入 |
| 09:35:36 |
6.81 |
16 |
8737 |
买入 |
| 09:35:39 |
6.81 |
15 |
8752 |
买入 |
| 09:35:42 |
6.81 |
237 |
8989 |
买入 |
| 09:35:45 |
6.81 |
3 |
8992 |
卖出 |
| 09:35:51 |
6.81 |
10 |
9002 |
卖出 |
| 09:35:54 |
6.81 |
72 |
9074 |
卖出 |
| 09:35:57 |
6.81 |
24 |
9098 |
卖出 |
| 09:36:00 |
6.82 |
25 |
9123 |
买入 |
| 09:36:03 |
6.82 |
6 |
9129 |
买入 |
| 09:36:09 |
6.82 |
28 |
9157 |
买入 |
| 09:36:12 |
6.82 |
102 |
9259 |
买入 |
| 09:36:15 |
6.82 |
46 |
9305 |
买入 |
| 09:36:18 |
6.83 |
1472 |
10777 |
买入 |
| 09:36:21 |
6.83 |
1 |
10778 |
卖出 |
| 09:36:27 |
6.84 |
4 |
10782 |
买入 |
| 09:36:30 |
6.84 |
7 |
10789 |
买入 |
| 09:36:33 |
6.84 |
2 |
10791 |
买入 |
| 09:36:36 |
6.84 |
82 |
10873 |
买入 |
| 09:36:39 |
6.84 |
61 |
10934 |
买入 |
| 09:36:42 |
6.85 |
188 |
11122 |
买入 |
| 09:36:45 |
6.84 |
1 |
11123 |
卖出 |
| 09:36:51 |
6.85 |
61 |
11184 |
买入 |
| 09:36:54 |
6.85 |
41 |
11225 |
买入 |
| 09:36:57 |
6.84 |
4 |
11229 |
卖出 |
| 09:37:00 |
6.86 |
450 |
11679 |
买入 |
| 09:37:03 |
6.85 |
1 |
11680 |
卖出 |
| 09:37:06 |
6.85 |
92 |
11772 |
卖出 |
| 09:37:09 |
6.86 |
98 |
11870 |
买入 |
| 09:37:12 |
6.86 |
102 |
11972 |
买入 |
| 09:37:15 |
6.86 |
21 |
11993 |
买入 |
| 09:37:18 |
6.86 |
90 |
12083 |
买入 |
| 09:37:21 |
6.85 |
198 |
12281 |
卖出 |
| 09:37:24 |
6.86 |
194 |
12475 |
买入 |
| 09:37:27 |
6.88 |
172 |
12647 |
买入 |
| 09:37:30 |
6.86 |
5 |
12652 |
卖出 |
| 09:37:33 |
6.86 |
5 |
12657 |
卖出 |
| 09:37:36 |
6.88 |
35 |
12692 |
买入 |
| 09:37:39 |
6.87 |
64 |
12756 |
卖出 |
| 09:37:42 |
6.87 |
93 |
12849 |
买入 |
| 09:37:45 |
6.87 |
50 |
12899 |
买入 |
| 09:37:48 |
6.87 |
169 |
13068 |
买入 |
| 09:37:51 |
6.87 |
50 |
13118 |
卖出 |
| 09:37:57 |
6.87 |
60 |
13178 |
卖出 |
| 09:38:00 |
6.87 |
2 |
13180 |
买入 |
| 09:38:03 |
6.88 |
97 |
13277 |
买入 |
| 09:38:06 |
6.86 |
150 |
13427 |
卖出 |
| 09:38:09 |
6.87 |
4 |
13431 |
买入 |
| 09:38:12 |
6.88 |
485 |
13916 |
买入 |
| 09:38:15 |
6.88 |
65 |
13981 |
卖出 |
| 09:38:18 |
6.88 |
108 |
14089 |
卖出 |
| 09:38:21 |
6.89 |
6 |
14095 |
买入 |
| 09:38:24 |
6.89 |
228 |
14323 |
买入 |
| 09:38:27 |
6.89 |
313 |
14636 |
买入 |
| 09:38:30 |
6.89 |
118 |
14754 |
卖出 |
| 09:38:33 |
6.89 |
42 |
14796 |
买入 |
| 09:38:36 |
6.89 |
21 |
14817 |
买入 |
| 09:38:39 |
6.88 |
17 |
14834 |
卖出 |
| 09:38:42 |
6.89 |
118 |
14952 |
买入 |
| 09:38:45 |
6.88 |
24 |
14976 |
卖出 |
| 09:38:48 |
6.89 |
105 |
15081 |
买入 |
| 09:38:51 |
6.88 |
32 |
15113 |
卖出 |
| 09:38:54 |
6.88 |
511 |
15624 |
卖出 |
| 09:38:57 |
6.88 |
177 |
15801 |
卖出 |
| 09:39:00 |
6.88 |
268 |
16069 |
卖出 |
| 09:39:03 |
6.88 |
80 |
16149 |
卖出 |
| 09:39:06 |
6.86 |
1832 |
17981 |
卖出 |
| 09:39:09 |
6.86 |
61 |
18042 |
卖出 |
| 09:39:15 |
6.86 |
3 |
18045 |
买入 |
| 09:39:18 |
6.86 |
2 |
18047 |
买入 |
| 09:39:21 |
6.86 |
388 |
18435 |
买入 |
| 09:39:24 |
6.85 |
76 |
18511 |
卖出 |
| 09:39:27 |
6.86 |
84 |
18595 |
买入 |
| 09:39:30 |
6.86 |
43 |
18638 |
买入 |
| 09:39:33 |
6.86 |
356 |
18994 |
买入 |
| 09:39:36 |
6.85 |
76 |
19070 |
卖出 |
| 09:39:39 |
6.86 |
42 |
19112 |
买入 |
| 09:39:45 |
6.86 |
52 |
19164 |
卖出 |
| 09:39:48 |
6.87 |
30 |
19194 |
买入 |
| 09:39:51 |
6.86 |
31 |
19225 |
卖出 |
| 09:39:54 |
6.86 |
88 |
19313 |
卖出 |
| 09:39:57 |
6.86 |
106 |
19419 |
买入 |
| 09:40:00 |
6.86 |
3 |
19422 |
买入 |
| 09:40:03 |
6.86 |
27 |
19449 |
买入 |
| 09:40:06 |
6.86 |
1 |
19450 |
买入 |
| 09:40:09 |
6.85 |
131 |
19581 |
卖出 |
| 09:40:12 |
6.84 |
43 |
19624 |
卖出 |
| 09:40:15 |
6.85 |
35 |
19659 |
买入 |
| 09:40:18 |
6.85 |
3 |
19662 |
买入 |
| 09:40:21 |
6.84 |
5 |
19667 |
卖出 |
| 09:40:24 |
6.85 |
30 |
19697 |
买入 |
| 09:40:27 |
6.84 |
38 |
19735 |
卖出 |
| 09:40:30 |
6.85 |
200 |
19935 |
买入 |
| 09:40:33 |
6.85 |
5 |
19940 |
买入 |
| 09:40:36 |
6.85 |
2 |
19942 |
买入 |
| 09:40:39 |
6.85 |
35 |
19977 |
买入 |
| 09:40:45 |
6.85 |
528 |
20505 |
买入 |
| 09:40:48 |
6.85 |
95 |
20600 |
买入 |
| 09:40:51 |
6.84 |
47 |
20647 |
卖出 |
| 09:40:54 |
6.85 |
207 |
20854 |
买入 |
| 09:40:57 |
6.85 |
4 |
20858 |
买入 |
| 09:41:00 |
6.84 |
61 |
20919 |
卖出 |
| 09:41:03 |
6.86 |
102 |
21021 |
买入 |
| 09:41:06 |
6.85 |
53 |
21074 |
卖出 |
| 09:41:09 |
6.84 |
86 |
21160 |
卖出 |
| 09:41:12 |
6.85 |
208 |
21368 |
买入 |
| 09:41:15 |
6.85 |
9 |
21377 |
买入 |
| 09:41:18 |
6.85 |
2 |
21379 |
买入 |
| 09:41:21 |
6.85 |
38 |
21417 |
卖出 |
| 09:41:24 |
6.85 |
2 |
21419 |
卖出 |
| 09:41:42 |
6.86 |
65 |
21484 |
买入 |
| 09:41:45 |
6.85 |
5 |
21489 |
卖出 |
| 09:41:51 |
6.85 |
10 |
21499 |
卖出 |
| 09:41:57 |
6.86 |
4 |
21503 |
买入 |
| 09:42:00 |
6.86 |
265 |
21768 |
买入 |
| 09:42:03 |
6.86 |
1 |
21769 |
买入 |
| 09:42:06 |
6.86 |
137 |
21906 |
买入 |
| 09:42:09 |
6.86 |
4 |
21910 |
卖出 |
| 09:42:12 |
6.86 |
22 |
21932 |
卖出 |
| 09:42:15 |
6.86 |
16 |
21948 |
买入 |
| 09:42:18 |
6.86 |
102 |
22050 |
买入 |
| 09:42:21 |
6.86 |
76 |
22126 |
卖出 |
| 09:42:24 |
6.86 |
27 |
22153 |
卖出 |
| 09:42:27 |
6.87 |
126 |
22279 |
买入 |
| 09:42:30 |
6.87 |
62 |
22341 |
买入 |
| 09:42:33 |
6.87 |
13 |
22354 |
买入 |
| 09:42:36 |
6.86 |
92 |
22446 |
卖出 |
| 09:42:39 |
6.86 |
271 |
22717 |
买入 |
| 09:42:42 |
6.87 |
764 |
23481 |
买入 |
| 09:42:48 |
6.88 |
18 |
23499 |
买入 |
| 09:42:51 |
6.88 |
41 |
23540 |
买入 |
| 09:42:54 |
6.87 |
45 |
23585 |
卖出 |
| 09:43:00 |
6.87 |
290 |
23875 |
卖出 |
| 09:43:03 |
6.86 |
201 |
24076 |
卖出 |
| 09:43:06 |
6.87 |
1 |
24077 |
买入 |
| 09:43:09 |
6.88 |
25 |
24102 |
买入 |
| 09:43:15 |
6.87 |
322 |
24424 |
卖出 |
| 09:43:18 |
6.87 |
23 |
24447 |
买入 |
| 09:43:21 |
6.87 |
214 |
24661 |
买入 |
| 09:43:24 |
6.87 |
151 |
24812 |
买入 |
| 09:43:27 |
6.87 |
13 |
24825 |
买入 |
| 09:43:30 |
6.87 |
65 |
24890 |
买入 |
| 09:43:33 |
6.87 |
4 |
24894 |
买入 |
| 09:43:36 |
6.87 |
98 |
24992 |
买入 |
| 09:43:42 |
6.87 |
8 |
25000 |
买入 |
| 09:43:45 |
6.87 |
13 |
25013 |
买入 |
| 09:43:48 |
6.87 |
24 |
25037 |
买入 |
| 09:43:51 |
6.87 |
200 |
25237 |
买入 |
| 09:43:54 |
6.86 |
13 |
25250 |
卖出 |
| 09:43:57 |
6.86 |
8 |
25258 |
买入 |
| 09:44:03 |
6.86 |
10 |
25268 |
卖出 |
| 09:44:06 |
6.86 |
5 |
25273 |
卖出 |
| 09:44:09 |
6.86 |
54 |
25327 |
卖出 |
| 09:44:12 |
6.86 |
70 |
25397 |
卖出 |
| 09:44:21 |
6.86 |
1 |
25398 |
买入 |
| 09:44:24 |
6.86 |
29 |
25427 |
买入 |
| 09:44:30 |
6.85 |
459 |
25886 |
卖出 |
| 09:44:36 |
6.85 |
1 |
25887 |
买入 |
| 09:44:39 |
6.85 |
1 |
25888 |
买入 |
| 09:44:42 |
6.85 |
1 |
25889 |
买入 |
| 09:44:45 |
6.85 |
50 |
25939 |
买入 |
| 09:44:48 |
6.84 |
55 |
25994 |
卖出 |
| 09:44:51 |
6.84 |
155 |
26149 |
卖出 |
| 09:45:03 |
6.84 |
101 |
26250 |
买入 |
| 09:45:09 |
6.83 |
16 |
26266 |
卖出 |
| 09:45:15 |
6.84 |
3 |
26269 |
买入 |
| 09:45:21 |
6.83 |
3 |
26272 |
卖出 |
| 09:45:24 |
6.84 |
655 |
26927 |
买入 |
| 09:45:27 |
6.84 |
31 |
26958 |
卖出 |
| 09:45:33 |
6.83 |
70 |
27028 |
卖出 |
| 09:45:36 |
6.83 |
50 |
27078 |
卖出 |
| 09:45:42 |
6.83 |
7 |
27085 |
卖出 |
| 09:45:48 |
6.83 |
88 |
27173 |
卖出 |
| 09:45:54 |
6.82 |
420 |
27593 |
卖出 |
| 09:45:57 |
6.83 |
121 |
27714 |
买入 |
| 09:46:00 |
6.83 |
3 |
27717 |
买入 |
| 09:46:03 |
6.83 |
3 |
27720 |
卖出 |
| 09:46:06 |
6.83 |
4 |
27724 |
卖出 |
| 09:46:18 |
6.83 |
64 |
27788 |
买入 |
| 09:46:21 |
6.83 |
16 |
27804 |
买入 |
| 09:46:24 |
6.82 |
6 |
27810 |
卖出 |
| 09:46:33 |
6.82 |
3 |
27813 |
卖出 |
| 09:46:39 |
6.82 |
7 |
27820 |
卖出 |
| 09:46:45 |
6.82 |
72 |
27892 |
卖出 |
| 09:46:48 |
6.82 |
4 |
27896 |
买入 |
| 09:46:51 |
6.81 |
9 |
27905 |
卖出 |
| 09:46:54 |
6.82 |
1 |
27906 |
买入 |
| 09:46:57 |
6.81 |
46 |
27952 |
卖出 |
| 09:47:00 |
6.81 |
133 |
28085 |
卖出 |
| 09:47:15 |
6.81 |
22 |
28107 |
卖出 |
| 09:47:33 |
6.81 |
63 |
28170 |
卖出 |
| 09:47:36 |
6.81 |
13 |
28183 |
卖出 |
| 09:47:39 |
6.81 |
61 |
28244 |
卖出 |
| 09:47:48 |
6.8 |
310 |
28554 |
卖出 |
| 09:47:51 |
6.8 |
392 |
28946 |
卖出 |
| 09:47:54 |
6.8 |
1 |
28947 |
买入 |
| 09:47:57 |
6.8 |
28 |
28975 |
买入 |