鹏辉能源[300438]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
59.9 |
1 |
1 |
集合竞价 |
| 09:15:12 |
59.9 |
30 |
30 |
集合竞价 |
| 09:16:06 |
59.9 |
33 |
33 |
集合竞价 |
| 09:17:00 |
59.9 |
36 |
36 |
集合竞价 |
| 09:17:18 |
59.9 |
36 |
36 |
集合竞价 |
| 09:17:27 |
59.9 |
106 |
106 |
集合竞价 |
| 09:17:45 |
59.9 |
36 |
36 |
集合竞价 |
| 09:17:54 |
59.9 |
36 |
36 |
集合竞价 |
| 09:18:30 |
59.9 |
36 |
36 |
集合竞价 |
| 09:18:48 |
59.9 |
36 |
36 |
集合竞价 |
| 09:19:06 |
59.9 |
36 |
36 |
集合竞价 |
| 09:19:33 |
59.5 |
7 |
7 |
集合竞价 |
| 09:20:00 |
59.5 |
7 |
7 |
集合竞价 |
| 09:20:03 |
59.5 |
7 |
7 |
集合竞价 |
| 09:20:12 |
59.5 |
8 |
8 |
集合竞价 |
| 09:20:39 |
59.5 |
8 |
8 |
集合竞价 |
| 09:22:27 |
59.5 |
8 |
8 |
集合竞价 |
| 09:22:36 |
59.01 |
47 |
47 |
集合竞价 |
| 09:22:54 |
59.01 |
48 |
48 |
集合竞价 |
| 09:23:21 |
59.6 |
90 |
90 |
集合竞价 |
| 09:23:30 |
59.6 |
101 |
101 |
集合竞价 |
| 09:23:39 |
59.6 |
101 |
101 |
集合竞价 |
| 09:23:57 |
59.6 |
101 |
101 |
集合竞价 |
| 09:24:06 |
59.6 |
103 |
103 |
集合竞价 |
| 09:24:15 |
59.6 |
105 |
105 |
集合竞价 |
| 09:24:24 |
59.6 |
110 |
110 |
集合竞价 |
| 09:24:33 |
59.6 |
116 |
116 |
集合竞价 |
| 09:24:42 |
59.6 |
164 |
164 |
集合竞价 |
| 09:24:51 |
59.6 |
166 |
166 |
集合竞价 |
| 09:25:00 |
59.6 |
190 |
190 |
集合竞价 |
| 09:25:03 |
59.6 |
225 |
415 |
卖出 |
| 09:30:03 |
59.6 |
403 |
818 |
卖出 |
| 09:30:06 |
59.6 |
117 |
935 |
买入 |
| 09:30:09 |
59.06 |
79 |
1014 |
卖出 |
| 09:30:12 |
59.5 |
126 |
1140 |
买入 |
| 09:30:15 |
59.44 |
181 |
1321 |
卖出 |
| 09:30:18 |
59.44 |
44 |
1365 |
买入 |
| 09:30:21 |
59.07 |
82 |
1447 |
买入 |
| 09:30:24 |
59.5 |
215 |
1662 |
买入 |
| 09:30:27 |
59.42 |
26 |
1688 |
买入 |
| 09:30:30 |
59.44 |
20 |
1708 |
买入 |
| 09:30:33 |
59.31 |
14 |
1722 |
卖出 |
| 09:30:36 |
59.29 |
45 |
1767 |
卖出 |
| 09:30:39 |
59.22 |
20 |
1787 |
卖出 |
| 09:30:42 |
59.22 |
17 |
1804 |
买入 |
| 09:30:45 |
59.28 |
111 |
1915 |
买入 |
| 09:30:48 |
59.21 |
42 |
1957 |
卖出 |
| 09:30:51 |
59.21 |
10 |
1967 |
卖出 |
| 09:30:54 |
59.18 |
27 |
1994 |
卖出 |
| 09:30:57 |
59.15 |
15 |
2009 |
卖出 |
| 09:31:00 |
59.07 |
39 |
2048 |
卖出 |
| 09:31:03 |
59.14 |
8 |
2056 |
买入 |
| 09:31:06 |
59.06 |
45 |
2101 |
卖出 |
| 09:31:09 |
59 |
346 |
2447 |
卖出 |
| 09:31:12 |
59 |
21 |
2468 |
买入 |
| 09:31:15 |
58.99 |
29 |
2497 |
卖出 |
| 09:31:18 |
58.98 |
35 |
2532 |
卖出 |
| 09:31:21 |
58.86 |
49 |
2581 |
卖出 |
| 09:31:24 |
58.88 |
51 |
2632 |
买入 |
| 09:31:27 |
58.8 |
20 |
2652 |
卖出 |
| 09:31:30 |
58.75 |
11 |
2663 |
卖出 |
| 09:31:33 |
58.74 |
27 |
2690 |
卖出 |
| 09:31:36 |
58.78 |
11 |
2701 |
买入 |
| 09:31:39 |
58.64 |
111 |
2812 |
卖出 |
| 09:31:42 |
58.66 |
64 |
2876 |
买入 |
| 09:31:45 |
58.64 |
33 |
2909 |
卖出 |
| 09:31:48 |
58.64 |
27 |
2936 |
卖出 |
| 09:31:51 |
58.61 |
32 |
2968 |
卖出 |
| 09:31:54 |
58.66 |
56 |
3024 |
买入 |
| 09:31:57 |
58.61 |
11 |
3035 |
卖出 |
| 09:32:00 |
58.6 |
36 |
3071 |
卖出 |
| 09:32:03 |
58.52 |
24 |
3095 |
卖出 |
| 09:32:06 |
58.58 |
29 |
3124 |
买入 |
| 09:32:09 |
58.5 |
43 |
3167 |
卖出 |
| 09:32:12 |
58.49 |
19 |
3186 |
卖出 |
| 09:32:15 |
58.46 |
52 |
3238 |
卖出 |
| 09:32:18 |
58.36 |
18 |
3256 |
卖出 |
| 09:32:21 |
58.39 |
8 |
3264 |
买入 |
| 09:32:24 |
58.36 |
45 |
3309 |
买入 |
| 09:32:27 |
58.36 |
32 |
3341 |
买入 |
| 09:32:30 |
58.37 |
57 |
3398 |
买入 |
| 09:32:33 |
58.36 |
29 |
3427 |
卖出 |
| 09:32:36 |
58.36 |
254 |
3681 |
卖出 |
| 09:32:39 |
58.4 |
95 |
3776 |
买入 |
| 09:32:42 |
58.36 |
135 |
3911 |
卖出 |
| 09:32:45 |
58.32 |
77 |
3988 |
卖出 |
| 09:32:48 |
58.31 |
34 |
4022 |
卖出 |
| 09:32:51 |
58.42 |
23 |
4045 |
买入 |
| 09:32:54 |
58.38 |
55 |
4100 |
卖出 |
| 09:32:57 |
58.31 |
52 |
4152 |
卖出 |
| 09:33:00 |
58.4 |
79 |
4231 |
买入 |
| 09:33:03 |
58.32 |
37 |
4268 |
卖出 |
| 09:33:06 |
58.29 |
99 |
4367 |
卖出 |
| 09:33:09 |
58.3 |
102 |
4469 |
买入 |
| 09:33:12 |
58.2 |
101 |
4570 |
卖出 |
| 09:33:15 |
58.2 |
34 |
4604 |
卖出 |
| 09:33:18 |
58.2 |
82 |
4686 |
卖出 |
| 09:33:21 |
58.14 |
26 |
4712 |
卖出 |
| 09:33:24 |
58.14 |
22 |
4734 |
买入 |
| 09:33:27 |
58.11 |
61 |
4795 |
卖出 |
| 09:33:30 |
58.1 |
35 |
4830 |
卖出 |
| 09:33:33 |
58.06 |
213 |
5043 |
卖出 |
| 09:33:36 |
58 |
42 |
5085 |
卖出 |
| 09:33:39 |
58.01 |
17 |
5102 |
买入 |
| 09:33:42 |
58 |
77 |
5179 |
卖出 |
| 09:33:45 |
58.05 |
127 |
5306 |
买入 |
| 09:33:48 |
58.09 |
209 |
5515 |
买入 |
| 09:33:51 |
58.07 |
105 |
5620 |
卖出 |
| 09:33:54 |
58.12 |
36 |
5656 |
买入 |
| 09:33:57 |
58.16 |
55 |
5711 |
买入 |
| 09:34:00 |
58.19 |
5 |
5716 |
买入 |
| 09:34:03 |
58.2 |
46 |
5762 |
买入 |
| 09:34:06 |
58.25 |
18 |
5780 |
买入 |
| 09:34:09 |
58.24 |
15 |
5795 |
卖出 |
| 09:34:12 |
58.2 |
45 |
5840 |
卖出 |
| 09:34:15 |
58.18 |
50 |
5890 |
卖出 |
| 09:34:18 |
58.22 |
53 |
5943 |
买入 |
| 09:34:21 |
58.21 |
20 |
5963 |
卖出 |
| 09:34:24 |
58.21 |
34 |
5997 |
买入 |
| 09:34:27 |
58.18 |
25 |
6022 |
卖出 |
| 09:34:30 |
58.25 |
51 |
6073 |
买入 |
| 09:34:33 |
58.23 |
1 |
6074 |
卖出 |
| 09:34:36 |
58.25 |
14 |
6088 |
买入 |
| 09:34:39 |
58.22 |
102 |
6190 |
卖出 |
| 09:34:42 |
58.25 |
8 |
6198 |
买入 |
| 09:34:45 |
58.25 |
13 |
6211 |
卖出 |
| 09:34:48 |
58.31 |
17 |
6228 |
买入 |
| 09:34:51 |
58.31 |
28 |
6256 |
买入 |
| 09:34:54 |
58.3 |
15 |
6271 |
卖出 |
| 09:34:57 |
58.32 |
19 |
6290 |
买入 |
| 09:35:00 |
58.32 |
136 |
6426 |
买入 |
| 09:35:03 |
58.45 |
77 |
6503 |
买入 |
| 09:35:06 |
58.43 |
156 |
6659 |
卖出 |
| 09:35:09 |
58.32 |
159 |
6818 |
卖出 |
| 09:35:12 |
58.32 |
231 |
7049 |
买入 |
| 09:35:15 |
58.26 |
111 |
7160 |
卖出 |
| 09:35:18 |
58.3 |
94 |
7254 |
买入 |
| 09:35:21 |
58.26 |
48 |
7302 |
卖出 |
| 09:35:24 |
58.3 |
33 |
7335 |
买入 |
| 09:35:27 |
58.38 |
77 |
7412 |
买入 |
| 09:35:30 |
58.47 |
27 |
7439 |
买入 |
| 09:35:33 |
58.32 |
13 |
7452 |
卖出 |
| 09:35:36 |
58.5 |
15 |
7467 |
买入 |
| 09:35:39 |
58.55 |
33 |
7500 |
买入 |
| 09:35:42 |
58.53 |
11 |
7511 |
卖出 |
| 09:35:45 |
58.55 |
6 |
7517 |
买入 |
| 09:35:48 |
58.51 |
18 |
7535 |
卖出 |
| 09:35:51 |
58.55 |
11 |
7546 |
买入 |
| 09:35:54 |
58.52 |
30 |
7576 |
卖出 |
| 09:35:57 |
58.52 |
16 |
7592 |
买入 |
| 09:36:00 |
58.53 |
5 |
7597 |
买入 |
| 09:36:03 |
58.44 |
9 |
7606 |
卖出 |
| 09:36:06 |
58.3 |
173 |
7779 |
卖出 |
| 09:36:09 |
58.4 |
8 |
7787 |
买入 |
| 09:36:12 |
58.4 |
5 |
7792 |
买入 |
| 09:36:15 |
58.4 |
13 |
7805 |
买入 |
| 09:36:18 |
58.41 |
10 |
7815 |
买入 |
| 09:36:21 |
58.4 |
8 |
7823 |
卖出 |
| 09:36:24 |
58.4 |
40 |
7863 |
卖出 |
| 09:36:27 |
58.41 |
18 |
7881 |
买入 |
| 09:36:30 |
58.36 |
17 |
7898 |
买入 |
| 09:36:33 |
58.36 |
49 |
7947 |
买入 |
| 09:36:36 |
58.36 |
12 |
7959 |
卖出 |
| 09:36:39 |
58.3 |
8 |
7967 |
卖出 |
| 09:36:42 |
58.36 |
132 |
8099 |
买入 |
| 09:36:45 |
58.29 |
19 |
8118 |
卖出 |
| 09:36:48 |
58.27 |
4 |
8122 |
卖出 |
| 09:36:51 |
58.3 |
65 |
8187 |
卖出 |
| 09:36:54 |
58.31 |
5 |
8192 |
买入 |
| 09:36:57 |
58.3 |
43 |
8235 |
卖出 |
| 09:37:00 |
58.31 |
105 |
8340 |
买入 |
| 09:37:03 |
58.27 |
67 |
8407 |
买入 |
| 09:37:06 |
58.33 |
7 |
8414 |
买入 |
| 09:37:09 |
58.38 |
28 |
8442 |
买入 |
| 09:37:12 |
58.38 |
14 |
8456 |
买入 |
| 09:37:15 |
58.43 |
34 |
8490 |
买入 |
| 09:37:18 |
58.4 |
6 |
8496 |
卖出 |
| 09:37:21 |
58.4 |
18 |
8514 |
卖出 |
| 09:37:24 |
58.51 |
83 |
8597 |
买入 |
| 09:37:27 |
58.42 |
9 |
8606 |
卖出 |
| 09:37:30 |
58.42 |
50 |
8656 |
卖出 |
| 09:37:33 |
58.42 |
5 |
8661 |
卖出 |
| 09:37:36 |
58.4 |
11 |
8672 |
卖出 |
| 09:37:39 |
58.5 |
7 |
8679 |
买入 |
| 09:37:42 |
58.41 |
7 |
8686 |
卖出 |
| 09:37:45 |
58.5 |
18 |
8704 |
买入 |
| 09:37:51 |
58.46 |
7 |
8711 |
卖出 |
| 09:37:54 |
58.44 |
18 |
8729 |
卖出 |
| 09:37:57 |
58.49 |
83 |
8812 |
买入 |
| 09:38:00 |
58.44 |
30 |
8842 |
卖出 |
| 09:38:03 |
58.46 |
15 |
8857 |
买入 |
| 09:38:06 |
58.46 |
5 |
8862 |
买入 |
| 09:38:09 |
58.46 |
33 |
8895 |
买入 |
| 09:38:12 |
58.46 |
24 |
8919 |
卖出 |
| 09:38:15 |
58.55 |
81 |
9000 |
买入 |
| 09:38:18 |
58.6 |
25 |
9025 |
买入 |
| 09:38:21 |
58.59 |
41 |
9066 |
卖出 |
| 09:38:24 |
58.65 |
14 |
9080 |
买入 |
| 09:38:27 |
58.63 |
11 |
9091 |
卖出 |
| 09:38:30 |
58.65 |
43 |
9134 |
买入 |
| 09:38:33 |
58.67 |
29 |
9163 |
买入 |
| 09:38:36 |
58.71 |
7 |
9170 |
买入 |
| 09:38:39 |
58.7 |
1 |
9171 |
买入 |
| 09:38:42 |
58.79 |
5 |
9176 |
买入 |
| 09:38:45 |
58.85 |
15 |
9191 |
买入 |
| 09:38:48 |
58.85 |
23 |
9214 |
买入 |
| 09:38:51 |
58.95 |
46 |
9260 |
买入 |
| 09:38:54 |
58.89 |
10 |
9270 |
卖出 |
| 09:38:57 |
58.95 |
5 |
9275 |
买入 |
| 09:39:00 |
58.96 |
5 |
9280 |
买入 |
| 09:39:03 |
58.98 |
57 |
9337 |
买入 |
| 09:39:06 |
58.88 |
68 |
9405 |
卖出 |
| 09:39:09 |
58.88 |
41 |
9446 |
买入 |
| 09:39:12 |
58.85 |
93 |
9539 |
卖出 |
| 09:39:15 |
58.67 |
37 |
9576 |
卖出 |
| 09:39:18 |
58.8 |
38 |
9614 |
买入 |
| 09:39:21 |
58.9 |
25 |
9639 |
买入 |
| 09:39:24 |
58.89 |
12 |
9651 |
卖出 |
| 09:39:27 |
58.68 |
4 |
9655 |
卖出 |
| 09:39:30 |
58.68 |
4 |
9659 |
卖出 |
| 09:39:33 |
58.82 |
30 |
9689 |
买入 |
| 09:39:36 |
58.8 |
30 |
9719 |
卖出 |
| 09:39:42 |
58.8 |
27 |
9746 |
卖出 |
| 09:39:45 |
58.8 |
47 |
9793 |
卖出 |
| 09:39:48 |
58.72 |
7 |
9800 |
卖出 |
| 09:39:51 |
58.79 |
6 |
9806 |
买入 |
| 09:39:54 |
58.79 |
1 |
9807 |
买入 |
| 09:39:57 |
58.69 |
90 |
9897 |
卖出 |
| 09:40:00 |
58.69 |
15 |
9912 |
卖出 |
| 09:40:03 |
58.52 |
140 |
10052 |
卖出 |
| 09:40:06 |
58.52 |
5 |
10057 |
卖出 |
| 09:40:09 |
58.52 |
91 |
10148 |
卖出 |
| 09:40:12 |
58.5 |
54 |
10202 |
卖出 |
| 09:40:15 |
58.53 |
39 |
10241 |
买入 |
| 09:40:18 |
58.65 |
51 |
10292 |
买入 |
| 09:40:21 |
58.54 |
37 |
10329 |
卖出 |
| 09:40:24 |
58.53 |
22 |
10351 |
卖出 |
| 09:40:27 |
58.56 |
11 |
10362 |
买入 |
| 09:40:30 |
58.72 |
8 |
10370 |
买入 |
| 09:40:33 |
58.59 |
68 |
10438 |
卖出 |
| 09:40:36 |
58.72 |
7 |
10445 |
买入 |
| 09:40:39 |
58.8 |
58 |
10503 |
买入 |
| 09:40:42 |
58.8 |
52 |
10555 |
卖出 |
| 09:40:45 |
58.87 |
13 |
10568 |
买入 |
| 09:40:51 |
58.78 |
17 |
10585 |
卖出 |
| 09:40:54 |
58.78 |
10 |
10595 |
买入 |
| 09:40:57 |
58.81 |
1 |
10596 |
买入 |
| 09:41:03 |
58.8 |
12 |
10608 |
卖出 |
| 09:41:06 |
58.71 |
18 |
10626 |
卖出 |
| 09:41:09 |
58.7 |
8 |
10634 |
卖出 |
| 09:41:12 |
58.71 |
32 |
10666 |
买入 |
| 09:41:15 |
58.71 |
3 |
10669 |
卖出 |
| 09:41:21 |
58.78 |
33 |
10702 |
买入 |
| 09:41:24 |
58.7 |
31 |
10733 |
卖出 |
| 09:41:27 |
58.7 |
3 |
10736 |
买入 |
| 09:41:30 |
58.7 |
15 |
10751 |
买入 |
| 09:41:33 |
58.7 |
11 |
10762 |
买入 |
| 09:41:36 |
58.71 |
7 |
10769 |
买入 |
| 09:41:39 |
58.7 |
9 |
10778 |
卖出 |
| 09:41:45 |
58.7 |
10 |
10788 |
卖出 |
| 09:41:48 |
58.7 |
3 |
10791 |
卖出 |
| 09:41:51 |
58.7 |
7 |
10798 |
卖出 |
| 09:41:54 |
58.64 |
16 |
10814 |
卖出 |
| 09:42:00 |
58.54 |
212 |
11026 |
卖出 |
| 09:42:03 |
58.44 |
152 |
11178 |
卖出 |
| 09:42:06 |
58.53 |
6 |
11184 |
买入 |
| 09:42:09 |
58.54 |
24 |
11208 |
买入 |
| 09:42:12 |
58.54 |
6 |
11214 |
买入 |
| 09:42:15 |
58.44 |
5 |
11219 |
卖出 |
| 09:42:18 |
58.44 |
3 |
11222 |
卖出 |
| 09:42:21 |
58.5 |
32 |
11254 |
买入 |
| 09:42:27 |
58.44 |
19 |
11273 |
卖出 |
| 09:42:30 |
58.42 |
41 |
11314 |
卖出 |
| 09:42:33 |
58.53 |
154 |
11468 |
买入 |
| 09:42:36 |
58.5 |
71 |
11539 |
卖出 |
| 09:42:39 |
58.44 |
13 |
11552 |
卖出 |
| 09:42:42 |
58.49 |
4 |
11556 |
买入 |
| 09:42:45 |
58.5 |
2 |
11558 |
买入 |
| 09:42:48 |
58.53 |
24 |
11582 |
买入 |
| 09:42:51 |
58.5 |
65 |
11647 |
卖出 |
| 09:42:54 |
58.5 |
13 |
11660 |
卖出 |
| 09:42:57 |
58.45 |
66 |
11726 |
卖出 |
| 09:43:00 |
58.6 |
13 |
11739 |
买入 |
| 09:43:03 |
58.44 |
10 |
11749 |
卖出 |
| 09:43:06 |
58.44 |
6 |
11755 |
卖出 |
| 09:43:09 |
58.46 |
19 |
11774 |
买入 |
| 09:43:12 |
58.46 |
2 |
11776 |
卖出 |
| 09:43:15 |
58.62 |
30 |
11806 |
买入 |
| 09:43:18 |
58.46 |
7 |
11813 |
卖出 |
| 09:43:21 |
58.43 |
33 |
11846 |
卖出 |
| 09:43:24 |
58.43 |
14 |
11860 |
卖出 |
| 09:43:27 |
58.42 |
16 |
11876 |
卖出 |
| 09:43:30 |
58.42 |
4 |
11880 |
卖出 |
| 09:43:33 |
58.41 |
31 |
11911 |
卖出 |
| 09:43:36 |
58.43 |
15 |
11926 |
买入 |
| 09:43:39 |
58.42 |
15 |
11941 |
卖出 |
| 09:43:42 |
58.4 |
49 |
11990 |
卖出 |
| 09:43:45 |
58.4 |
15 |
12005 |
卖出 |
| 09:43:51 |
58.4 |
99 |
12104 |
卖出 |
| 09:43:54 |
58.39 |
3 |
12107 |
卖出 |