鹏辉能源[300438]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
63 |
81 |
81 |
集合竞价 |
| 09:15:12 |
62.95 |
88 |
88 |
集合竞价 |
| 09:15:57 |
62.95 |
108 |
108 |
集合竞价 |
| 09:16:51 |
62.95 |
109 |
109 |
集合竞价 |
| 09:17:00 |
62.95 |
110 |
110 |
集合竞价 |
| 09:17:27 |
62.95 |
110 |
110 |
集合竞价 |
| 09:17:45 |
62.95 |
112 |
112 |
集合竞价 |
| 09:17:54 |
62.95 |
112 |
112 |
集合竞价 |
| 09:18:21 |
62.95 |
112 |
112 |
集合竞价 |
| 09:18:30 |
62.95 |
122 |
122 |
集合竞价 |
| 09:18:39 |
62.95 |
125 |
125 |
集合竞价 |
| 09:18:57 |
62.95 |
126 |
126 |
集合竞价 |
| 09:19:06 |
62.95 |
131 |
131 |
集合竞价 |
| 09:19:15 |
62.95 |
132 |
132 |
集合竞价 |
| 09:19:24 |
62.95 |
133 |
133 |
集合竞价 |
| 09:19:42 |
62.95 |
133 |
133 |
集合竞价 |
| 09:19:51 |
62.95 |
134 |
134 |
集合竞价 |
| 09:20:03 |
62.95 |
136 |
136 |
集合竞价 |
| 09:20:12 |
62.95 |
143 |
143 |
集合竞价 |
| 09:20:30 |
62.95 |
149 |
149 |
集合竞价 |
| 09:20:39 |
62.95 |
151 |
151 |
集合竞价 |
| 09:20:48 |
62.95 |
151 |
151 |
集合竞价 |
| 09:21:06 |
62.95 |
152 |
152 |
集合竞价 |
| 09:21:15 |
62.95 |
152 |
152 |
集合竞价 |
| 09:21:33 |
62.95 |
152 |
152 |
集合竞价 |
| 09:21:42 |
62.95 |
152 |
152 |
集合竞价 |
| 09:21:51 |
62.95 |
152 |
152 |
集合竞价 |
| 09:22:00 |
62.95 |
152 |
152 |
集合竞价 |
| 09:22:09 |
62.95 |
152 |
152 |
集合竞价 |
| 09:22:18 |
62.95 |
153 |
153 |
集合竞价 |
| 09:22:27 |
62.95 |
174 |
174 |
集合竞价 |
| 09:22:36 |
62.95 |
180 |
180 |
集合竞价 |
| 09:22:45 |
62.95 |
182 |
182 |
集合竞价 |
| 09:22:54 |
62.95 |
188 |
188 |
集合竞价 |
| 09:23:03 |
62.95 |
191 |
191 |
集合竞价 |
| 09:23:12 |
62.95 |
210 |
210 |
集合竞价 |
| 09:23:21 |
62.95 |
216 |
216 |
集合竞价 |
| 09:23:30 |
62.95 |
216 |
216 |
集合竞价 |
| 09:23:39 |
62.95 |
216 |
216 |
集合竞价 |
| 09:23:48 |
62.77 |
221 |
221 |
集合竞价 |
| 09:23:57 |
62.77 |
223 |
223 |
集合竞价 |
| 09:24:06 |
62.77 |
236 |
236 |
集合竞价 |
| 09:24:15 |
62.77 |
248 |
248 |
集合竞价 |
| 09:24:24 |
62.7 |
253 |
253 |
集合竞价 |
| 09:24:33 |
62.65 |
276 |
276 |
集合竞价 |
| 09:24:42 |
62.65 |
276 |
276 |
集合竞价 |
| 09:24:51 |
62.6 |
336 |
336 |
集合竞价 |
| 09:25:00 |
62.5 |
481 |
481 |
集合竞价 |
| 09:25:03 |
62.63 |
803 |
1284 |
买入 |
| 09:30:03 |
62.6 |
456 |
1740 |
卖出 |
| 09:30:06 |
62.61 |
296 |
2036 |
买入 |
| 09:30:09 |
62.6 |
124 |
2160 |
卖出 |
| 09:30:12 |
62.68 |
71 |
2231 |
买入 |
| 09:30:15 |
62.7 |
45 |
2276 |
买入 |
| 09:30:18 |
62.99 |
185 |
2461 |
买入 |
| 09:30:21 |
62.99 |
67 |
2528 |
卖出 |
| 09:30:24 |
63.48 |
14 |
2542 |
买入 |
| 09:30:27 |
63.38 |
83 |
2625 |
卖出 |
| 09:30:30 |
63.48 |
92 |
2717 |
买入 |
| 09:30:33 |
63.38 |
235 |
2952 |
卖出 |
| 09:30:36 |
63.59 |
72 |
3024 |
买入 |
| 09:30:39 |
63.48 |
117 |
3141 |
买入 |
| 09:30:42 |
63.54 |
200 |
3341 |
买入 |
| 09:30:45 |
63.92 |
245 |
3586 |
买入 |
| 09:30:48 |
64 |
153 |
3739 |
买入 |
| 09:30:51 |
63.98 |
47 |
3786 |
卖出 |
| 09:30:54 |
64 |
30 |
3816 |
买入 |
| 09:30:57 |
64.03 |
66 |
3882 |
买入 |
| 09:31:00 |
64 |
160 |
4042 |
卖出 |
| 09:31:03 |
64.2 |
82 |
4124 |
买入 |
| 09:31:06 |
64.2 |
205 |
4329 |
卖出 |
| 09:31:09 |
64.36 |
74 |
4403 |
买入 |
| 09:31:12 |
64.4 |
130 |
4533 |
买入 |
| 09:31:15 |
64.31 |
176 |
4709 |
卖出 |
| 09:31:18 |
64.12 |
123 |
4832 |
卖出 |
| 09:31:21 |
64.29 |
133 |
4965 |
买入 |
| 09:31:24 |
64.1 |
95 |
5060 |
卖出 |
| 09:31:27 |
64.16 |
143 |
5203 |
买入 |
| 09:31:30 |
64.2 |
253 |
5456 |
买入 |
| 09:31:33 |
64.22 |
92 |
5548 |
买入 |
| 09:31:36 |
64.23 |
130 |
5678 |
买入 |
| 09:31:39 |
64.34 |
154 |
5832 |
买入 |
| 09:31:42 |
64.25 |
159 |
5991 |
卖出 |
| 09:31:45 |
64.22 |
139 |
6130 |
卖出 |
| 09:31:48 |
64.25 |
92 |
6222 |
买入 |
| 09:31:51 |
64.25 |
99 |
6321 |
卖出 |
| 09:31:54 |
64.24 |
96 |
6417 |
卖出 |
| 09:31:57 |
64.28 |
142 |
6559 |
买入 |
| 09:32:00 |
64.23 |
68 |
6627 |
卖出 |
| 09:32:03 |
63.98 |
238 |
6865 |
卖出 |
| 09:32:06 |
63.97 |
48 |
6913 |
卖出 |
| 09:32:09 |
64.07 |
120 |
7033 |
买入 |
| 09:32:12 |
64 |
139 |
7172 |
卖出 |
| 09:32:15 |
64.13 |
222 |
7394 |
买入 |
| 09:32:18 |
64.07 |
81 |
7475 |
卖出 |
| 09:32:21 |
64 |
151 |
7626 |
卖出 |
| 09:32:24 |
64.07 |
169 |
7795 |
买入 |
| 09:32:27 |
64.08 |
115 |
7910 |
买入 |
| 09:32:30 |
64.01 |
180 |
8090 |
买入 |
| 09:32:33 |
63.99 |
27 |
8117 |
卖出 |
| 09:32:36 |
63.9 |
113 |
8230 |
卖出 |
| 09:32:39 |
63.9 |
54 |
8284 |
买入 |
| 09:32:42 |
63.9 |
41 |
8325 |
买入 |
| 09:32:45 |
63.81 |
16 |
8341 |
卖出 |
| 09:32:48 |
63.81 |
60 |
8401 |
买入 |
| 09:32:51 |
63.81 |
164 |
8565 |
买入 |
| 09:32:54 |
63.5 |
42 |
8607 |
卖出 |
| 09:32:57 |
63.6 |
42 |
8649 |
买入 |
| 09:33:00 |
63.5 |
20 |
8669 |
卖出 |
| 09:33:03 |
63.3 |
21 |
8690 |
卖出 |
| 09:33:06 |
63.31 |
83 |
8773 |
买入 |
| 09:33:09 |
63.3 |
46 |
8819 |
卖出 |
| 09:33:12 |
63.64 |
336 |
9155 |
买入 |
| 09:33:15 |
63.67 |
182 |
9337 |
买入 |
| 09:33:18 |
63.73 |
443 |
9780 |
买入 |
| 09:33:21 |
64.04 |
279 |
10059 |
买入 |
| 09:33:24 |
63.73 |
130 |
10189 |
卖出 |
| 09:33:27 |
64.05 |
41 |
10230 |
买入 |
| 09:33:30 |
63.85 |
53 |
10283 |
卖出 |
| 09:33:33 |
64 |
51 |
10334 |
买入 |
| 09:33:36 |
63.99 |
105 |
10439 |
卖出 |
| 09:33:39 |
64.1 |
140 |
10579 |
买入 |
| 09:33:42 |
64.06 |
68 |
10647 |
卖出 |
| 09:33:45 |
64.09 |
103 |
10750 |
买入 |
| 09:33:48 |
64.1 |
92 |
10842 |
买入 |
| 09:33:51 |
64.1 |
45 |
10887 |
卖出 |
| 09:33:54 |
64 |
340 |
11227 |
卖出 |
| 09:33:57 |
64.13 |
281 |
11508 |
买入 |
| 09:34:00 |
64.01 |
22 |
11530 |
卖出 |
| 09:34:03 |
63.98 |
249 |
11779 |
卖出 |
| 09:34:06 |
64.06 |
183 |
11962 |
买入 |
| 09:34:09 |
64.06 |
173 |
12135 |
买入 |
| 09:34:12 |
64.12 |
114 |
12249 |
买入 |
| 09:34:15 |
64.05 |
98 |
12347 |
卖出 |
| 09:34:18 |
64.18 |
54 |
12401 |
买入 |
| 09:34:21 |
64.13 |
61 |
12462 |
卖出 |
| 09:34:24 |
64 |
602 |
13064 |
卖出 |
| 09:34:27 |
63.98 |
15 |
13079 |
卖出 |
| 09:34:30 |
63.97 |
43 |
13122 |
卖出 |
| 09:34:33 |
63.85 |
47 |
13169 |
卖出 |
| 09:34:36 |
63.85 |
22 |
13191 |
卖出 |
| 09:34:39 |
63.87 |
40 |
13231 |
买入 |
| 09:34:42 |
63.86 |
58 |
13289 |
卖出 |
| 09:34:45 |
63.84 |
38 |
13327 |
卖出 |
| 09:34:48 |
63.8 |
52 |
13379 |
卖出 |
| 09:34:51 |
63.6 |
116 |
13495 |
卖出 |
| 09:34:54 |
63.4 |
29 |
13524 |
卖出 |
| 09:34:57 |
63.44 |
25 |
13549 |
买入 |
| 09:35:00 |
63.43 |
47 |
13596 |
买入 |
| 09:35:03 |
63.73 |
63 |
13659 |
买入 |
| 09:35:06 |
63.77 |
19 |
13678 |
买入 |
| 09:35:09 |
63.68 |
75 |
13753 |
卖出 |
| 09:35:12 |
63.69 |
46 |
13799 |
卖出 |
| 09:35:15 |
63.94 |
58 |
13857 |
买入 |
| 09:35:18 |
63.88 |
10 |
13867 |
买入 |
| 09:35:21 |
63.8 |
75 |
13942 |
卖出 |
| 09:35:24 |
63.77 |
51 |
13993 |
卖出 |
| 09:35:27 |
63.7 |
33 |
14026 |
卖出 |
| 09:35:30 |
63.81 |
80 |
14106 |
买入 |
| 09:35:33 |
63.81 |
36 |
14142 |
卖出 |
| 09:35:36 |
63.85 |
67 |
14209 |
买入 |
| 09:35:39 |
63.8 |
39 |
14248 |
卖出 |
| 09:35:42 |
63.8 |
37 |
14285 |
买入 |
| 09:35:45 |
63.85 |
52 |
14337 |
买入 |
| 09:35:48 |
63.86 |
4 |
14341 |
买入 |
| 09:35:51 |
63.85 |
52 |
14393 |
卖出 |
| 09:35:54 |
63.8 |
78 |
14471 |
卖出 |
| 09:35:57 |
63.8 |
30 |
14501 |
买入 |
| 09:36:00 |
63.81 |
61 |
14562 |
买入 |
| 09:36:03 |
63.66 |
62 |
14624 |
卖出 |
| 09:36:06 |
63.44 |
53 |
14677 |
卖出 |
| 09:36:09 |
63.33 |
273 |
14950 |
卖出 |
| 09:36:12 |
63.27 |
110 |
15060 |
卖出 |
| 09:36:15 |
63.27 |
120 |
15180 |
卖出 |
| 09:36:18 |
63.46 |
74 |
15254 |
买入 |
| 09:36:21 |
63.5 |
20 |
15274 |
买入 |
| 09:36:24 |
63.55 |
571 |
15845 |
卖出 |
| 09:36:27 |
63.55 |
52 |
15897 |
买入 |
| 09:36:30 |
63.31 |
91 |
15988 |
卖出 |
| 09:36:33 |
63.5 |
14 |
16002 |
买入 |
| 09:36:36 |
63.31 |
219 |
16221 |
卖出 |
| 09:36:39 |
63.54 |
83 |
16304 |
买入 |
| 09:36:42 |
63.48 |
24 |
16328 |
卖出 |
| 09:36:45 |
63.56 |
96 |
16424 |
买入 |
| 09:36:48 |
63.48 |
114 |
16538 |
卖出 |
| 09:36:51 |
63.48 |
44 |
16582 |
买入 |
| 09:36:54 |
63.42 |
107 |
16689 |
卖出 |
| 09:36:57 |
63.48 |
99 |
16788 |
买入 |
| 09:37:00 |
63.48 |
16 |
16804 |
买入 |
| 09:37:03 |
63.43 |
112 |
16916 |
卖出 |
| 09:37:06 |
63.68 |
74 |
16990 |
买入 |
| 09:37:09 |
63.42 |
106 |
17096 |
卖出 |
| 09:37:12 |
63.43 |
67 |
17163 |
买入 |
| 09:37:15 |
63.63 |
23 |
17186 |
买入 |
| 09:37:18 |
63 |
363 |
17549 |
卖出 |
| 09:37:21 |
63.39 |
30 |
17579 |
买入 |
| 09:37:24 |
63.27 |
22 |
17601 |
卖出 |
| 09:37:27 |
63.44 |
184 |
17785 |
买入 |
| 09:37:30 |
63.38 |
121 |
17906 |
卖出 |
| 09:37:33 |
63.23 |
7 |
17913 |
卖出 |
| 09:37:36 |
63.24 |
44 |
17957 |
买入 |
| 09:37:39 |
63.38 |
197 |
18154 |
买入 |
| 09:37:42 |
63.11 |
24 |
18178 |
卖出 |
| 09:37:45 |
63 |
26 |
18204 |
卖出 |
| 09:37:48 |
62.97 |
54 |
18258 |
卖出 |
| 09:37:51 |
63 |
139 |
18397 |
买入 |
| 09:37:54 |
62.88 |
146 |
18543 |
卖出 |
| 09:37:57 |
62.97 |
144 |
18687 |
买入 |
| 09:38:00 |
62.92 |
94 |
18781 |
卖出 |
| 09:38:03 |
62.95 |
76 |
18857 |
卖出 |
| 09:38:06 |
63 |
229 |
19086 |
买入 |
| 09:38:09 |
62.92 |
199 |
19285 |
卖出 |
| 09:38:12 |
63.03 |
105 |
19390 |
买入 |
| 09:38:15 |
63.23 |
86 |
19476 |
买入 |
| 09:38:18 |
63.32 |
52 |
19528 |
买入 |
| 09:38:21 |
63.24 |
23 |
19551 |
卖出 |
| 09:38:24 |
63.23 |
135 |
19686 |
卖出 |
| 09:38:27 |
63.23 |
137 |
19823 |
卖出 |
| 09:38:30 |
63.23 |
525 |
20348 |
买入 |
| 09:38:33 |
63.21 |
41 |
20389 |
卖出 |
| 09:38:36 |
63.23 |
118 |
20507 |
买入 |
| 09:38:39 |
63.23 |
10 |
20517 |
卖出 |
| 09:38:42 |
63.27 |
8 |
20525 |
买入 |
| 09:38:45 |
63.3 |
57 |
20582 |
买入 |
| 09:38:48 |
63.32 |
40 |
20622 |
买入 |
| 09:38:51 |
63.23 |
806 |
21428 |
卖出 |
| 09:38:54 |
63.3 |
54 |
21482 |
买入 |
| 09:38:57 |
63.43 |
81 |
21563 |
买入 |
| 09:39:00 |
63.48 |
133 |
21696 |
买入 |
| 09:39:03 |
63.5 |
58 |
21754 |
买入 |
| 09:39:06 |
63.31 |
385 |
22139 |
卖出 |
| 09:39:09 |
63.14 |
121 |
22260 |
卖出 |
| 09:39:12 |
63 |
216 |
22476 |
卖出 |
| 09:39:15 |
63 |
43 |
22519 |
买入 |
| 09:39:18 |
63.04 |
288 |
22807 |
买入 |
| 09:39:21 |
63.17 |
13 |
22820 |
买入 |
| 09:39:24 |
63.14 |
37 |
22857 |
卖出 |
| 09:39:27 |
63.25 |
48 |
22905 |
买入 |
| 09:39:30 |
63.25 |
16 |
22921 |
卖出 |
| 09:39:33 |
63.25 |
25 |
22946 |
卖出 |
| 09:39:36 |
63.29 |
73 |
23019 |
买入 |
| 09:39:39 |
63.28 |
8 |
23027 |
卖出 |
| 09:39:42 |
63.25 |
1002 |
24029 |
卖出 |
| 09:39:45 |
63.25 |
36 |
24065 |
卖出 |
| 09:39:48 |
63.29 |
106 |
24171 |
买入 |
| 09:39:51 |
63.34 |
9 |
24180 |
买入 |
| 09:39:54 |
63.27 |
91 |
24271 |
卖出 |
| 09:39:57 |
63.35 |
373 |
24644 |
买入 |
| 09:40:00 |
63.36 |
1018 |
25662 |
卖出 |
| 09:40:03 |
63.14 |
23 |
25685 |
卖出 |
| 09:40:06 |
63.09 |
232 |
25917 |
卖出 |
| 09:40:09 |
63.31 |
31 |
25948 |
买入 |
| 09:40:12 |
63.47 |
79 |
26027 |
买入 |
| 09:40:15 |
63 |
654 |
26681 |
卖出 |
| 09:40:18 |
63.11 |
1258 |
27939 |
买入 |
| 09:40:21 |
63.06 |
5 |
27944 |
卖出 |
| 09:40:24 |
63 |
260 |
28204 |
卖出 |
| 09:40:27 |
63.07 |
154 |
28358 |
买入 |
| 09:40:30 |
63 |
110 |
28468 |
卖出 |
| 09:40:33 |
62.8 |
322 |
28790 |
卖出 |
| 09:40:36 |
62.99 |
461 |
29251 |
买入 |
| 09:40:39 |
63 |
13 |
29264 |
买入 |
| 09:40:42 |
62.96 |
44 |
29308 |
卖出 |
| 09:40:45 |
62.82 |
18 |
29326 |
卖出 |
| 09:40:48 |
62.97 |
15 |
29341 |
买入 |
| 09:40:51 |
62.97 |
64 |
29405 |
买入 |
| 09:40:54 |
62.82 |
22 |
29427 |
卖出 |
| 09:40:57 |
62.8 |
53 |
29480 |
卖出 |
| 09:41:00 |
62.8 |
30 |
29510 |
买入 |
| 09:41:03 |
62.8 |
34 |
29544 |
买入 |
| 09:41:06 |
62.82 |
28 |
29572 |
买入 |
| 09:41:09 |
62.82 |
51 |
29623 |
买入 |
| 09:41:12 |
62.94 |
14 |
29637 |
买入 |
| 09:41:15 |
62.8 |
102 |
29739 |
卖出 |
| 09:41:18 |
62.94 |
55 |
29794 |
买入 |
| 09:41:21 |
62.84 |
66 |
29860 |
卖出 |
| 09:41:24 |
62.92 |
18 |
29878 |
买入 |
| 09:41:27 |
62.94 |
86 |
29964 |
买入 |
| 09:41:30 |
62.99 |
10 |
29974 |
买入 |
| 09:41:33 |
62.97 |
17 |
29991 |
卖出 |
| 09:41:36 |
62.98 |
15 |
30006 |
买入 |
| 09:41:39 |
62.97 |
25 |
30031 |
卖出 |
| 09:41:42 |
62.9 |
58 |
30089 |
卖出 |
| 09:41:45 |
62.84 |
35 |
30124 |
卖出 |
| 09:41:48 |
62.86 |
6 |
30130 |
买入 |
| 09:41:51 |
62.84 |
11 |
30141 |
卖出 |
| 09:41:54 |
62.82 |
58 |
30199 |
卖出 |
| 09:41:57 |
62.85 |
20 |
30219 |
买入 |
| 09:42:00 |
62.83 |
107 |
30326 |
卖出 |
| 09:42:03 |
62.78 |
22 |
30348 |
卖出 |
| 09:42:06 |
62.8 |
28 |
30376 |
买入 |
| 09:42:09 |
62.8 |
11 |
30387 |
买入 |
| 09:42:12 |
62.75 |
36 |
30423 |
卖出 |
| 09:42:15 |
62.76 |
145 |
30568 |
买入 |
| 09:42:18 |
62.76 |
29 |
30597 |
买入 |
| 09:42:21 |
62.71 |
30 |
30627 |
卖出 |
| 09:42:24 |
62.92 |
274 |
30901 |
买入 |
| 09:42:27 |
63.12 |
38 |
30939 |
买入 |
| 09:42:30 |
62.92 |
70 |
31009 |
卖出 |
| 09:42:33 |
62.95 |
43 |
31052 |
买入 |