鹏翎股份[300375]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
3.5 |
23 |
23 |
集合竞价 |
| 09:15:57 |
3.43 |
817 |
817 |
集合竞价 |
| 09:16:42 |
3.5 |
23 |
23 |
集合竞价 |
| 09:17:00 |
3.5 |
23 |
23 |
集合竞价 |
| 09:20:12 |
3.5 |
25 |
25 |
集合竞价 |
| 09:20:21 |
3.5 |
25 |
25 |
集合竞价 |
| 09:21:15 |
3.49 |
25 |
25 |
集合竞价 |
| 09:24:06 |
3.49 |
36 |
36 |
集合竞价 |
| 09:24:15 |
3.49 |
37 |
37 |
集合竞价 |
| 09:24:51 |
3.48 |
37 |
37 |
集合竞价 |
| 09:25:03 |
3.46 |
50 |
87 |
卖出 |
| 09:30:03 |
3.46 |
224 |
311 |
卖出 |
| 09:30:06 |
3.47 |
197 |
508 |
买入 |
| 09:30:09 |
3.47 |
75 |
583 |
买入 |
| 09:30:12 |
3.49 |
136 |
719 |
买入 |
| 09:30:15 |
3.47 |
11 |
730 |
卖出 |
| 09:30:18 |
3.49 |
16 |
746 |
买入 |
| 09:30:21 |
3.49 |
116 |
862 |
买入 |
| 09:30:24 |
3.49 |
78 |
940 |
买入 |
| 09:30:27 |
3.49 |
65 |
1005 |
买入 |
| 09:30:30 |
3.49 |
71 |
1076 |
买入 |
| 09:30:33 |
3.5 |
660 |
1736 |
买入 |
| 09:30:36 |
3.5 |
7 |
1743 |
买入 |
| 09:30:39 |
3.5 |
280 |
2023 |
买入 |
| 09:30:42 |
3.5 |
56 |
2079 |
买入 |
| 09:30:45 |
3.5 |
119 |
2198 |
买入 |
| 09:30:48 |
3.5 |
130 |
2328 |
买入 |
| 09:30:51 |
3.5 |
38 |
2366 |
买入 |
| 09:30:54 |
3.5 |
7 |
2373 |
买入 |
| 09:30:57 |
3.5 |
30 |
2403 |
买入 |
| 09:31:00 |
3.5 |
1 |
2404 |
卖出 |
| 09:31:03 |
3.5 |
200 |
2604 |
卖出 |
| 09:31:06 |
3.5 |
70 |
2674 |
卖出 |
| 09:31:09 |
3.5 |
2 |
2676 |
卖出 |
| 09:31:12 |
3.5 |
186 |
2862 |
卖出 |
| 09:31:15 |
3.5 |
5 |
2867 |
卖出 |
| 09:31:18 |
3.51 |
13 |
2880 |
买入 |
| 09:31:21 |
3.5 |
2 |
2882 |
卖出 |
| 09:31:24 |
3.5 |
6 |
2888 |
卖出 |
| 09:31:27 |
3.5 |
1 |
2889 |
卖出 |
| 09:31:33 |
3.51 |
7 |
2896 |
买入 |
| 09:31:42 |
3.5 |
30 |
2926 |
卖出 |
| 09:31:45 |
3.5 |
37 |
2963 |
卖出 |
| 09:31:48 |
3.51 |
1 |
2964 |
买入 |
| 09:31:51 |
3.5 |
1 |
2965 |
卖出 |
| 09:31:57 |
3.51 |
1 |
2966 |
买入 |
| 09:32:03 |
3.51 |
1 |
2967 |
买入 |
| 09:32:06 |
3.51 |
521 |
3488 |
买入 |
| 09:32:09 |
3.51 |
315 |
3803 |
买入 |
| 09:32:12 |
3.52 |
51 |
3854 |
买入 |
| 09:32:15 |
3.51 |
516 |
4370 |
卖出 |
| 09:32:18 |
3.52 |
319 |
4689 |
买入 |
| 09:32:21 |
3.53 |
140 |
4829 |
买入 |
| 09:32:24 |
3.53 |
22 |
4851 |
买入 |
| 09:32:30 |
3.52 |
200 |
5051 |
卖出 |
| 09:32:33 |
3.53 |
2 |
5053 |
买入 |
| 09:32:36 |
3.53 |
27 |
5080 |
买入 |
| 09:32:39 |
3.52 |
280 |
5360 |
卖出 |
| 09:32:45 |
3.52 |
80 |
5440 |
买入 |
| 09:32:51 |
3.52 |
69 |
5509 |
买入 |
| 09:32:57 |
3.52 |
36 |
5545 |
买入 |
| 09:33:00 |
3.52 |
1 |
5546 |
买入 |
| 09:33:03 |
3.52 |
10 |
5556 |
买入 |
| 09:33:09 |
3.52 |
109 |
5665 |
买入 |
| 09:33:15 |
3.51 |
1 |
5666 |
卖出 |
| 09:33:21 |
3.51 |
108 |
5774 |
卖出 |
| 09:33:27 |
3.52 |
12 |
5786 |
买入 |
| 09:33:33 |
3.52 |
10 |
5796 |
买入 |
| 09:33:42 |
3.51 |
31 |
5827 |
卖出 |
| 09:33:51 |
3.51 |
1 |
5828 |
卖出 |
| 09:33:57 |
3.51 |
114 |
5942 |
卖出 |
| 09:34:03 |
3.52 |
7 |
5949 |
买入 |
| 09:34:09 |
3.51 |
2 |
5951 |
卖出 |
| 09:34:12 |
3.51 |
1 |
5952 |
卖出 |
| 09:34:15 |
3.52 |
8 |
5960 |
买入 |
| 09:34:18 |
3.51 |
100 |
6060 |
卖出 |
| 09:34:27 |
3.51 |
1041 |
7101 |
卖出 |
| 09:34:30 |
3.51 |
21 |
7122 |
卖出 |
| 09:34:33 |
3.51 |
30 |
7152 |
卖出 |
| 09:34:36 |
3.51 |
5 |
7157 |
卖出 |
| 09:34:39 |
3.51 |
4 |
7161 |
卖出 |
| 09:34:42 |
3.51 |
1 |
7162 |
卖出 |
| 09:34:48 |
3.51 |
10 |
7172 |
卖出 |
| 09:34:51 |
3.52 |
7 |
7179 |
买入 |
| 09:34:54 |
3.51 |
1 |
7180 |
卖出 |
| 09:34:57 |
3.51 |
2 |
7182 |
卖出 |
| 09:35:03 |
3.51 |
113 |
7295 |
卖出 |
| 09:35:06 |
3.51 |
1 |
7296 |
卖出 |
| 09:35:09 |
3.51 |
5 |
7301 |
卖出 |
| 09:35:15 |
3.51 |
1 |
7302 |
卖出 |
| 09:35:21 |
3.51 |
1 |
7303 |
卖出 |
| 09:35:27 |
3.52 |
307 |
7610 |
买入 |
| 09:35:30 |
3.52 |
1 |
7611 |
买入 |
| 09:35:33 |
3.51 |
55 |
7666 |
卖出 |
| 09:35:36 |
3.51 |
45 |
7711 |
卖出 |
| 09:35:39 |
3.51 |
10 |
7721 |
卖出 |
| 09:35:54 |
3.51 |
1 |
7722 |
卖出 |
| 09:35:57 |
3.51 |
10 |
7732 |
卖出 |
| 09:36:03 |
3.52 |
117 |
7849 |
买入 |
| 09:36:09 |
3.52 |
32 |
7881 |
买入 |
| 09:36:21 |
3.51 |
1 |
7882 |
卖出 |
| 09:36:24 |
3.51 |
4 |
7886 |
卖出 |
| 09:36:33 |
3.52 |
3 |
7889 |
买入 |
| 09:36:39 |
3.51 |
1 |
7890 |
卖出 |
| 09:36:42 |
3.52 |
1 |
7891 |
买入 |
| 09:36:54 |
3.52 |
14 |
7905 |
买入 |
| 09:36:57 |
3.51 |
1 |
7906 |
卖出 |
| 09:37:03 |
3.52 |
1 |
7907 |
买入 |
| 09:37:12 |
3.51 |
3 |
7910 |
卖出 |
| 09:37:21 |
3.51 |
1 |
7911 |
卖出 |
| 09:37:33 |
3.52 |
1 |
7912 |
买入 |
| 09:37:42 |
3.51 |
10 |
7922 |
卖出 |
| 09:37:54 |
3.51 |
11 |
7933 |
卖出 |
| 09:38:00 |
3.52 |
20 |
7953 |
买入 |
| 09:38:03 |
3.52 |
1 |
7954 |
买入 |
| 09:38:09 |
3.52 |
19 |
7973 |
买入 |
| 09:38:18 |
3.52 |
1 |
7974 |
买入 |
| 09:38:21 |
3.51 |
6 |
7980 |
卖出 |
| 09:38:30 |
3.51 |
1 |
7981 |
卖出 |
| 09:38:33 |
3.51 |
31 |
8012 |
卖出 |
| 09:38:36 |
3.51 |
21 |
8033 |
卖出 |
| 09:38:39 |
3.51 |
353 |
8386 |
卖出 |
| 09:38:42 |
3.51 |
7 |
8393 |
卖出 |
| 09:38:45 |
3.51 |
4 |
8397 |
卖出 |
| 09:38:48 |
3.52 |
1 |
8398 |
买入 |
| 09:38:54 |
3.51 |
2 |
8400 |
卖出 |
| 09:39:03 |
3.52 |
1 |
8401 |
买入 |
| 09:39:06 |
3.51 |
2 |
8403 |
卖出 |
| 09:39:09 |
3.52 |
25 |
8428 |
买入 |
| 09:39:12 |
3.51 |
1 |
8429 |
卖出 |
| 09:39:15 |
3.51 |
20 |
8449 |
卖出 |
| 09:39:30 |
3.51 |
74 |
8523 |
卖出 |
| 09:39:33 |
3.52 |
1 |
8524 |
买入 |
| 09:39:39 |
3.52 |
2 |
8526 |
买入 |
| 09:39:42 |
3.51 |
1 |
8527 |
卖出 |
| 09:39:51 |
3.52 |
8 |
8535 |
买入 |
| 09:39:57 |
3.51 |
2 |
8537 |
卖出 |
| 09:40:03 |
3.51 |
14 |
8551 |
卖出 |
| 09:40:09 |
3.51 |
2 |
8553 |
卖出 |
| 09:40:24 |
3.51 |
1 |
8554 |
卖出 |
| 09:40:33 |
3.52 |
4 |
8558 |
买入 |
| 09:40:36 |
3.51 |
11 |
8569 |
卖出 |
| 09:40:45 |
3.52 |
62 |
8631 |
买入 |
| 09:40:54 |
3.52 |
24 |
8655 |
买入 |
| 09:40:57 |
3.51 |
100 |
8755 |
卖出 |
| 09:41:03 |
3.52 |
1 |
8756 |
买入 |
| 09:41:06 |
3.52 |
10 |
8766 |
买入 |
| 09:41:09 |
3.52 |
20 |
8786 |
买入 |
| 09:41:12 |
3.51 |
25 |
8811 |
卖出 |
| 09:41:15 |
3.51 |
26 |
8837 |
卖出 |
| 09:41:18 |
3.51 |
10 |
8847 |
卖出 |
| 09:41:21 |
3.51 |
20 |
8867 |
卖出 |
| 09:41:24 |
3.51 |
4 |
8871 |
卖出 |
| 09:41:27 |
3.51 |
2 |
8873 |
卖出 |
| 09:41:30 |
3.51 |
52 |
8925 |
卖出 |
| 09:41:33 |
3.51 |
167 |
9092 |
卖出 |
| 09:41:36 |
3.51 |
48 |
9140 |
卖出 |
| 09:41:39 |
3.51 |
36 |
9176 |
卖出 |
| 09:41:42 |
3.51 |
154 |
9330 |
卖出 |
| 09:41:45 |
3.51 |
29 |
9359 |
卖出 |
| 09:41:48 |
3.51 |
8 |
9367 |
卖出 |
| 09:41:54 |
3.52 |
1 |
9368 |
买入 |
| 09:41:57 |
3.51 |
7 |
9375 |
卖出 |
| 09:42:00 |
3.51 |
8 |
9383 |
卖出 |
| 09:42:03 |
3.52 |
1 |
9384 |
买入 |
| 09:42:12 |
3.51 |
10 |
9394 |
卖出 |
| 09:42:18 |
3.51 |
2 |
9396 |
卖出 |
| 09:42:21 |
3.51 |
259 |
9655 |
卖出 |
| 09:42:27 |
3.51 |
1 |
9656 |
卖出 |
| 09:42:33 |
3.52 |
46 |
9702 |
买入 |
| 09:42:39 |
3.51 |
10 |
9712 |
卖出 |
| 09:42:48 |
3.51 |
36 |
9748 |
卖出 |
| 09:42:51 |
3.51 |
24 |
9772 |
卖出 |
| 09:42:54 |
3.51 |
23 |
9795 |
卖出 |
| 09:42:57 |
3.51 |
21 |
9816 |
卖出 |
| 09:43:00 |
3.51 |
27 |
9843 |
卖出 |
| 09:43:03 |
3.52 |
18 |
9861 |
买入 |
| 09:43:06 |
3.51 |
18 |
9879 |
卖出 |
| 09:43:09 |
3.51 |
231 |
10110 |
卖出 |
| 09:43:12 |
3.5 |
23 |
10133 |
卖出 |
| 09:43:21 |
3.51 |
2 |
10135 |
买入 |
| 09:43:24 |
3.5 |
1 |
10136 |
卖出 |
| 09:43:30 |
3.5 |
7 |
10143 |
卖出 |
| 09:43:33 |
3.51 |
1 |
10144 |
买入 |
| 09:43:36 |
3.51 |
66 |
10210 |
买入 |
| 09:43:54 |
3.51 |
16 |
10226 |
买入 |
| 09:43:57 |
3.51 |
2 |
10228 |
买入 |
| 09:44:03 |
3.51 |
2 |
10230 |
买入 |
| 09:44:06 |
3.5 |
94 |
10324 |
卖出 |
| 09:44:12 |
3.51 |
48 |
10372 |
买入 |
| 09:44:21 |
3.51 |
11 |
10383 |
买入 |
| 09:44:27 |
3.5 |
9 |
10392 |
卖出 |
| 09:44:30 |
3.51 |
10 |
10402 |
买入 |
| 09:44:33 |
3.51 |
1 |
10403 |
买入 |
| 09:44:36 |
3.51 |
100 |
10503 |
买入 |
| 09:44:54 |
3.5 |
1 |
10504 |
卖出 |
| 09:45:03 |
3.51 |
5 |
10509 |
买入 |
| 09:45:09 |
3.5 |
1 |
10510 |
卖出 |
| 09:45:12 |
3.5 |
26 |
10536 |
卖出 |
| 09:45:15 |
3.5 |
14 |
10550 |
卖出 |
| 09:45:18 |
3.5 |
21 |
10571 |
卖出 |
| 09:45:24 |
3.51 |
12 |
10583 |
买入 |
| 09:45:33 |
3.5 |
28 |
10611 |
卖出 |
| 09:45:36 |
3.5 |
3 |
10614 |
卖出 |
| 09:45:39 |
3.5 |
1 |
10615 |
卖出 |
| 09:45:48 |
3.5 |
1 |
10616 |
卖出 |
| 09:46:12 |
3.5 |
1 |
10617 |
卖出 |
| 09:46:45 |
3.5 |
5 |
10622 |
卖出 |
| 09:46:48 |
3.51 |
17 |
10639 |
买入 |
| 09:47:03 |
3.5 |
25 |
10664 |
卖出 |
| 09:47:21 |
3.51 |
4 |
10668 |
买入 |
| 09:47:48 |
3.51 |
1 |
10669 |
买入 |
| 09:47:51 |
3.51 |
12 |
10681 |
买入 |
| 09:47:54 |
3.51 |
5 |
10686 |
买入 |
| 09:48:00 |
3.5 |
2 |
10688 |
卖出 |
| 09:48:09 |
3.5 |
2 |
10690 |
卖出 |
| 09:48:18 |
3.5 |
43 |
10733 |
卖出 |
| 09:48:21 |
3.5 |
1 |
10734 |
卖出 |
| 09:48:24 |
3.5 |
22 |
10756 |
卖出 |
| 09:48:27 |
3.5 |
2 |
10758 |
卖出 |
| 09:48:39 |
3.5 |
11 |
10769 |
卖出 |
| 09:49:00 |
3.5 |
812 |
11581 |
卖出 |
| 09:49:03 |
3.5 |
18 |
11599 |
卖出 |
| 09:49:06 |
3.5 |
1 |
11600 |
买入 |
| 09:49:09 |
3.5 |
4 |
11604 |
买入 |
| 09:49:15 |
3.5 |
5 |
11609 |
买入 |
| 09:49:24 |
3.5 |
5 |
11614 |
买入 |
| 09:49:42 |
3.49 |
1 |
11615 |
卖出 |
| 09:49:48 |
3.49 |
64 |
11679 |
卖出 |
| 09:49:51 |
3.49 |
18 |
11697 |
卖出 |
| 09:49:57 |
3.49 |
3 |
11700 |
卖出 |
| 09:50:06 |
3.5 |
2 |
11702 |
买入 |
| 09:50:09 |
3.5 |
128 |
11830 |
买入 |
| 09:50:15 |
3.49 |
4 |
11834 |
卖出 |
| 09:50:18 |
3.49 |
2 |
11836 |
卖出 |
| 09:50:24 |
3.49 |
1 |
11837 |
卖出 |
| 09:50:30 |
3.49 |
9 |
11846 |
卖出 |
| 09:50:33 |
3.49 |
1 |
11847 |
卖出 |
| 09:50:36 |
3.49 |
500 |
12347 |
卖出 |
| 09:50:39 |
3.49 |
20 |
12367 |
卖出 |
| 09:50:42 |
3.49 |
3 |
12370 |
卖出 |
| 09:50:45 |
3.49 |
5 |
12375 |
卖出 |
| 09:50:48 |
3.49 |
5 |
12380 |
卖出 |
| 09:51:03 |
3.49 |
5 |
12385 |
卖出 |
| 09:51:06 |
3.49 |
4 |
12389 |
卖出 |
| 09:51:15 |
3.5 |
1 |
12390 |
买入 |
| 09:51:18 |
3.49 |
6 |
12396 |
卖出 |
| 09:52:09 |
3.49 |
20 |
12416 |
卖出 |
| 09:52:12 |
3.49 |
269 |
12685 |
卖出 |
| 09:52:15 |
3.49 |
3 |
12688 |
卖出 |
| 09:52:18 |
3.49 |
1 |
12689 |
卖出 |
| 09:52:33 |
3.49 |
2 |
12691 |
卖出 |
| 09:52:36 |
3.49 |
1 |
12692 |
卖出 |
| 09:52:57 |
3.5 |
11 |
12703 |
买入 |
| 09:53:00 |
3.5 |
13 |
12716 |
买入 |
| 09:53:03 |
3.5 |
1 |
12717 |
买入 |
| 09:53:06 |
3.5 |
2 |
12719 |
买入 |
| 09:53:12 |
3.5 |
16 |
12735 |
买入 |
| 09:53:15 |
3.5 |
104 |
12839 |
买入 |
| 09:53:18 |
3.5 |
110 |
12949 |
买入 |
| 09:53:21 |
3.5 |
27 |
12976 |
买入 |
| 09:53:24 |
3.5 |
22 |
12998 |
买入 |
| 09:53:27 |
3.5 |
18 |
13016 |
买入 |
| 09:53:30 |
3.5 |
87 |
13103 |
买入 |
| 09:53:33 |
3.5 |
23 |
13126 |
买入 |
| 09:53:36 |
3.49 |
17 |
13143 |
卖出 |
| 09:53:39 |
3.5 |
26 |
13169 |
买入 |
| 09:53:42 |
3.5 |
17 |
13186 |
买入 |
| 09:53:45 |
3.5 |
18 |
13204 |
买入 |
| 09:53:48 |
3.5 |
46 |
13250 |
买入 |
| 09:53:51 |
3.5 |
50 |
13300 |
买入 |
| 09:53:54 |
3.5 |
19 |
13319 |
买入 |
| 09:53:57 |
3.5 |
19 |
13338 |
买入 |
| 09:54:00 |
3.5 |
72 |
13410 |
买入 |
| 09:54:03 |
3.5 |
26 |
13436 |
买入 |
| 09:54:06 |
3.5 |
21 |
13457 |
买入 |
| 09:54:09 |
3.5 |
20 |
13477 |
买入 |
| 09:54:12 |
3.5 |
20 |
13497 |
买入 |
| 09:54:15 |
3.5 |
25 |
13522 |
买入 |
| 09:54:18 |
3.5 |
522 |
14044 |
买入 |
| 09:54:21 |
3.5 |
18 |
14062 |
买入 |
| 09:54:24 |
3.5 |
11 |
14073 |
买入 |
| 09:54:27 |
3.5 |
11 |
14084 |
买入 |
| 09:54:30 |
3.49 |
16 |
14100 |
卖出 |
| 09:54:33 |
3.5 |
15 |
14115 |
买入 |
| 09:54:36 |
3.5 |
12 |
14127 |
买入 |
| 09:54:39 |
3.5 |
8 |
14135 |
买入 |
| 09:54:42 |
3.5 |
8 |
14143 |
买入 |
| 09:54:45 |
3.5 |
7 |
14150 |
买入 |
| 09:54:51 |
3.49 |
2 |
14152 |
卖出 |
| 09:55:09 |
3.5 |
6 |
14158 |
买入 |
| 09:55:12 |
3.5 |
1 |
14159 |
买入 |
| 09:55:39 |
3.5 |
1 |
14160 |
买入 |
| 09:55:51 |
3.49 |
7 |
14167 |
卖出 |
| 09:56:03 |
3.5 |
4 |
14171 |
买入 |
| 09:56:12 |
3.49 |
1 |
14172 |
卖出 |
| 09:56:48 |
3.49 |
3 |
14175 |
卖出 |
| 09:57:06 |
3.49 |
2 |
14177 |
卖出 |
| 09:57:30 |
3.5 |
10 |
14187 |
买入 |
| 09:57:54 |
3.5 |
4 |
14191 |
买入 |