普莱柯[603566]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
25.1 |
2 |
2 |
集合竞价 |
| 09:15:07 |
25.08 |
65 |
65 |
集合竞价 |
| 09:16:55 |
25.18 |
72 |
72 |
集合竞价 |
| 09:17:13 |
25.08 |
67 |
67 |
集合竞价 |
| 09:22:01 |
25.06 |
77 |
77 |
集合竞价 |
| 09:24:37 |
25.03 |
104 |
104 |
集合竞价 |
| 09:24:40 |
25 |
110 |
110 |
集合竞价 |
| 09:24:52 |
25.08 |
197 |
197 |
集合竞价 |
| 09:24:58 |
25.02 |
228 |
228 |
集合竞价 |
| 09:25:04 |
25.06 |
348 |
576 |
买入 |
| 09:30:01 |
25 |
7 |
583 |
卖出 |
| 09:30:04 |
25.04 |
12 |
595 |
买入 |
| 09:30:07 |
24.99 |
84 |
679 |
卖出 |
| 09:30:10 |
24.91 |
15 |
694 |
卖出 |
| 09:30:13 |
24.85 |
61 |
755 |
卖出 |
| 09:30:16 |
24.85 |
34 |
789 |
卖出 |
| 09:30:22 |
24.84 |
3 |
792 |
买入 |
| 09:30:25 |
24.82 |
74 |
866 |
卖出 |
| 09:30:28 |
24.8 |
22 |
888 |
卖出 |
| 09:30:31 |
24.81 |
19 |
907 |
买入 |
| 09:30:34 |
24.81 |
46 |
953 |
卖出 |
| 09:30:37 |
24.83 |
13 |
966 |
买入 |
| 09:30:40 |
24.85 |
36 |
1002 |
买入 |
| 09:30:43 |
24.85 |
6 |
1008 |
卖出 |
| 09:30:46 |
24.85 |
20 |
1028 |
卖出 |
| 09:30:49 |
24.85 |
2 |
1030 |
卖出 |
| 09:30:52 |
24.87 |
6 |
1036 |
卖出 |
| 09:30:58 |
24.87 |
1 |
1037 |
卖出 |
| 09:31:01 |
24.91 |
3 |
1040 |
买入 |
| 09:31:04 |
24.87 |
10 |
1050 |
卖出 |
| 09:31:10 |
24.89 |
10 |
1060 |
卖出 |
| 09:31:13 |
24.89 |
15 |
1075 |
卖出 |
| 09:31:19 |
24.9 |
2 |
1077 |
卖出 |
| 09:31:22 |
24.91 |
1 |
1078 |
买入 |
| 09:31:25 |
24.91 |
5 |
1083 |
买入 |
| 09:31:28 |
24.91 |
1 |
1084 |
买入 |
| 09:31:31 |
24.91 |
3 |
1087 |
卖出 |
| 09:31:34 |
24.91 |
15 |
1102 |
卖出 |
| 09:31:37 |
24.92 |
2 |
1104 |
买入 |
| 09:31:40 |
24.9 |
5 |
1109 |
卖出 |
| 09:31:43 |
24.9 |
3 |
1112 |
卖出 |
| 09:31:46 |
24.89 |
1 |
1113 |
卖出 |
| 09:31:49 |
24.91 |
23 |
1136 |
买入 |
| 09:31:55 |
24.87 |
10 |
1146 |
卖出 |
| 09:31:58 |
24.87 |
2 |
1148 |
买入 |
| 09:32:01 |
24.87 |
8 |
1156 |
买入 |
| 09:32:04 |
24.9 |
18 |
1174 |
买入 |
| 09:32:07 |
24.9 |
1 |
1175 |
买入 |
| 09:32:10 |
24.9 |
5 |
1180 |
买入 |
| 09:32:13 |
24.9 |
24 |
1204 |
买入 |
| 09:32:16 |
24.88 |
1 |
1205 |
卖出 |
| 09:32:19 |
24.9 |
9 |
1214 |
买入 |
| 09:32:25 |
24.9 |
5 |
1219 |
买入 |
| 09:32:28 |
24.93 |
3 |
1222 |
买入 |
| 09:32:31 |
24.93 |
2 |
1224 |
卖出 |
| 09:32:34 |
24.93 |
6 |
1230 |
卖出 |
| 09:32:40 |
24.94 |
6 |
1236 |
买入 |
| 09:32:46 |
24.9 |
4 |
1240 |
卖出 |
| 09:32:49 |
24.89 |
1 |
1241 |
卖出 |
| 09:32:52 |
24.91 |
2 |
1243 |
买入 |
| 09:32:58 |
24.89 |
2 |
1245 |
卖出 |
| 09:33:04 |
24.91 |
3 |
1248 |
买入 |
| 09:33:07 |
24.91 |
10 |
1258 |
买入 |
| 09:33:10 |
24.93 |
18 |
1276 |
买入 |
| 09:33:13 |
24.94 |
16 |
1292 |
买入 |
| 09:33:28 |
24.95 |
7 |
1299 |
买入 |
| 09:33:31 |
24.95 |
22 |
1321 |
买入 |
| 09:33:34 |
24.95 |
8 |
1329 |
买入 |
| 09:33:37 |
24.96 |
1 |
1330 |
买入 |
| 09:33:40 |
24.99 |
2 |
1332 |
买入 |
| 09:33:43 |
24.99 |
1 |
1333 |
买入 |
| 09:33:46 |
24.99 |
1 |
1334 |
买入 |
| 09:33:49 |
25 |
1 |
1335 |
买入 |
| 09:33:52 |
25 |
1 |
1336 |
买入 |
| 09:33:55 |
25 |
27 |
1363 |
买入 |
| 09:33:58 |
25 |
7 |
1370 |
买入 |
| 09:34:01 |
25 |
3 |
1373 |
买入 |
| 09:34:04 |
24.99 |
9 |
1382 |
卖出 |
| 09:34:13 |
25 |
23 |
1405 |
买入 |
| 09:34:16 |
25 |
19 |
1424 |
买入 |
| 09:34:19 |
25.05 |
11 |
1435 |
买入 |
| 09:34:22 |
25.06 |
25 |
1460 |
买入 |
| 09:34:25 |
25.06 |
6 |
1466 |
买入 |
| 09:34:28 |
25.06 |
14 |
1480 |
卖出 |
| 09:34:31 |
25.08 |
4 |
1484 |
买入 |
| 09:34:37 |
25.06 |
4 |
1488 |
卖出 |
| 09:34:40 |
25.09 |
33 |
1521 |
买入 |
| 09:34:43 |
25.09 |
6 |
1527 |
买入 |
| 09:34:46 |
25.09 |
4 |
1531 |
买入 |
| 09:34:49 |
25.09 |
8 |
1539 |
买入 |
| 09:34:52 |
25.09 |
19 |
1558 |
买入 |
| 09:34:55 |
25.09 |
10 |
1568 |
卖出 |
| 09:34:58 |
25.09 |
1 |
1569 |
卖出 |
| 09:35:01 |
25.09 |
1 |
1570 |
卖出 |
| 09:35:04 |
25.01 |
11 |
1581 |
卖出 |
| 09:35:16 |
25.1 |
3 |
1584 |
买入 |
| 09:35:25 |
25.08 |
5 |
1589 |
买入 |
| 09:35:31 |
25.08 |
8 |
1597 |
买入 |
| 09:35:34 |
25.08 |
12 |
1609 |
买入 |
| 09:35:37 |
25.07 |
2 |
1611 |
卖出 |
| 09:35:40 |
25.09 |
28 |
1639 |
买入 |
| 09:35:43 |
25.08 |
32 |
1671 |
卖出 |
| 09:35:46 |
25.08 |
4 |
1675 |
买入 |
| 09:35:49 |
25.08 |
29 |
1704 |
买入 |
| 09:35:52 |
25.09 |
5 |
1709 |
买入 |
| 09:35:55 |
25.08 |
24 |
1733 |
卖出 |
| 09:36:01 |
25.08 |
2 |
1735 |
卖出 |
| 09:36:04 |
25.08 |
14 |
1749 |
卖出 |
| 09:36:07 |
25.08 |
2 |
1751 |
买入 |
| 09:36:10 |
25.08 |
4 |
1755 |
买入 |
| 09:36:13 |
25.08 |
1 |
1756 |
买入 |
| 09:36:16 |
25.07 |
8 |
1764 |
卖出 |
| 09:36:19 |
25.06 |
8 |
1772 |
卖出 |
| 09:36:22 |
25.08 |
16 |
1788 |
买入 |
| 09:36:25 |
25.08 |
9 |
1797 |
卖出 |
| 09:36:28 |
25.1 |
5 |
1802 |
买入 |
| 09:36:31 |
25.11 |
3 |
1805 |
买入 |
| 09:36:37 |
25.11 |
1 |
1806 |
买入 |
| 09:36:40 |
25.11 |
16 |
1822 |
买入 |
| 09:36:52 |
25.11 |
8 |
1830 |
卖出 |
| 09:36:55 |
25.11 |
14 |
1844 |
买入 |
| 09:36:58 |
25.14 |
5 |
1849 |
买入 |
| 09:37:01 |
25.11 |
3 |
1852 |
卖出 |
| 09:37:07 |
25.15 |
6 |
1858 |
买入 |
| 09:37:10 |
25.1 |
32 |
1890 |
卖出 |
| 09:37:13 |
25.1 |
5 |
1895 |
买入 |
| 09:37:16 |
25.1 |
3 |
1898 |
买入 |
| 09:37:19 |
25.13 |
10 |
1908 |
买入 |
| 09:37:22 |
25.1 |
11 |
1919 |
卖出 |
| 09:37:25 |
25.15 |
89 |
2008 |
买入 |
| 09:37:28 |
25.18 |
28 |
2036 |
买入 |
| 09:37:31 |
25.18 |
3 |
2039 |
买入 |
| 09:37:34 |
25.14 |
52 |
2091 |
卖出 |
| 09:37:37 |
25.18 |
61 |
2152 |
买入 |
| 09:37:40 |
25.24 |
31 |
2183 |
买入 |
| 09:37:43 |
25.25 |
20 |
2203 |
买入 |
| 09:37:46 |
25.24 |
5 |
2208 |
卖出 |
| 09:37:49 |
25.24 |
46 |
2254 |
卖出 |
| 09:37:52 |
25.22 |
31 |
2285 |
卖出 |
| 09:37:55 |
25.22 |
12 |
2297 |
卖出 |
| 09:37:58 |
25.22 |
9 |
2306 |
卖出 |
| 09:38:01 |
25.22 |
4 |
2310 |
卖出 |
| 09:38:04 |
25.24 |
12 |
2322 |
买入 |
| 09:38:07 |
25.26 |
11 |
2333 |
买入 |
| 09:38:10 |
25.27 |
17 |
2350 |
买入 |
| 09:38:13 |
25.23 |
17 |
2367 |
卖出 |
| 09:38:16 |
25.27 |
38 |
2405 |
买入 |
| 09:38:19 |
25.27 |
19 |
2424 |
卖出 |
| 09:38:22 |
25.23 |
57 |
2481 |
卖出 |
| 09:38:25 |
25.27 |
4 |
2485 |
买入 |
| 09:38:28 |
25.27 |
18 |
2503 |
买入 |
| 09:38:31 |
25.25 |
17 |
2520 |
卖出 |
| 09:38:34 |
25.27 |
29 |
2549 |
买入 |
| 09:38:37 |
25.29 |
13 |
2562 |
买入 |
| 09:38:40 |
25.29 |
27 |
2589 |
买入 |
| 09:38:43 |
25.3 |
15 |
2604 |
买入 |
| 09:38:46 |
25.29 |
4 |
2608 |
卖出 |
| 09:38:52 |
25.3 |
15 |
2623 |
买入 |
| 09:38:58 |
25.3 |
5 |
2628 |
买入 |
| 09:39:01 |
25.27 |
9 |
2637 |
卖出 |
| 09:39:04 |
25.3 |
27 |
2664 |
买入 |
| 09:39:07 |
25.3 |
7 |
2671 |
买入 |
| 09:39:10 |
25.3 |
7 |
2678 |
买入 |
| 09:39:13 |
25.38 |
98 |
2776 |
买入 |
| 09:39:16 |
25.36 |
17 |
2793 |
卖出 |
| 09:39:19 |
25.37 |
30 |
2823 |
买入 |
| 09:39:22 |
25.37 |
10 |
2833 |
买入 |
| 09:39:28 |
25.37 |
44 |
2877 |
买入 |
| 09:39:31 |
25.44 |
39 |
2916 |
买入 |
| 09:39:34 |
25.44 |
7 |
2923 |
买入 |
| 09:39:40 |
25.44 |
38 |
2961 |
买入 |
| 09:39:43 |
25.39 |
7 |
2968 |
卖出 |
| 09:39:49 |
25.4 |
23 |
2991 |
卖出 |
| 09:39:52 |
25.4 |
112 |
3103 |
卖出 |
| 09:39:55 |
25.4 |
10 |
3113 |
卖出 |
| 09:39:58 |
25.4 |
8 |
3121 |
买入 |
| 09:40:01 |
25.42 |
45 |
3166 |
买入 |
| 09:40:04 |
25.44 |
6 |
3172 |
买入 |
| 09:40:07 |
25.42 |
116 |
3288 |
卖出 |
| 09:40:10 |
25.47 |
73 |
3361 |
买入 |
| 09:40:13 |
25.45 |
8 |
3369 |
买入 |
| 09:40:16 |
25.48 |
34 |
3403 |
买入 |
| 09:40:19 |
25.44 |
16 |
3419 |
卖出 |
| 09:40:22 |
25.42 |
8 |
3427 |
卖出 |
| 09:40:25 |
25.43 |
2 |
3429 |
买入 |
| 09:40:28 |
25.45 |
28 |
3457 |
买入 |
| 09:40:31 |
25.45 |
18 |
3475 |
买入 |
| 09:40:34 |
25.43 |
7 |
3482 |
卖出 |
| 09:40:37 |
25.44 |
24 |
3506 |
买入 |
| 09:40:40 |
25.44 |
10 |
3516 |
买入 |
| 09:40:43 |
25.48 |
235 |
3751 |
买入 |
| 09:40:46 |
25.49 |
71 |
3822 |
买入 |
| 09:40:49 |
25.5 |
80 |
3902 |
买入 |
| 09:40:52 |
25.5 |
23 |
3925 |
买入 |
| 09:40:55 |
25.5 |
27 |
3952 |
买入 |
| 09:40:58 |
25.5 |
1 |
3953 |
卖出 |
| 09:41:04 |
25.49 |
102 |
4055 |
卖出 |
| 09:41:07 |
25.49 |
21 |
4076 |
买入 |
| 09:41:10 |
25.49 |
5 |
4081 |
买入 |
| 09:41:13 |
25.42 |
59 |
4140 |
卖出 |
| 09:41:16 |
25.48 |
30 |
4170 |
买入 |
| 09:41:19 |
25.43 |
41 |
4211 |
卖出 |
| 09:41:22 |
25.47 |
8 |
4219 |
买入 |
| 09:41:25 |
25.48 |
4 |
4223 |
卖出 |
| 09:41:28 |
25.42 |
40 |
4263 |
卖出 |
| 09:41:31 |
25.47 |
30 |
4293 |
买入 |
| 09:41:34 |
25.45 |
19 |
4312 |
买入 |
| 09:41:37 |
25.45 |
5 |
4317 |
卖出 |
| 09:41:43 |
25.45 |
3 |
4320 |
买入 |
| 09:41:46 |
25.4 |
75 |
4395 |
卖出 |
| 09:41:52 |
25.32 |
17 |
4412 |
卖出 |
| 09:41:55 |
25.42 |
4 |
4416 |
买入 |
| 09:41:58 |
25.42 |
12 |
4428 |
买入 |
| 09:42:01 |
25.3 |
20 |
4448 |
卖出 |
| 09:42:16 |
25.31 |
3 |
4451 |
卖出 |
| 09:42:19 |
25.3 |
19 |
4470 |
卖出 |
| 09:42:22 |
25.28 |
17 |
4487 |
卖出 |
| 09:42:25 |
25.33 |
48 |
4535 |
买入 |
| 09:42:28 |
25.33 |
10 |
4545 |
卖出 |
| 09:42:40 |
25.32 |
1 |
4546 |
买入 |
| 09:42:46 |
25.32 |
5 |
4551 |
买入 |
| 09:42:49 |
25.27 |
12 |
4563 |
卖出 |
| 09:42:52 |
25.27 |
3 |
4566 |
卖出 |
| 09:42:55 |
25.29 |
20 |
4586 |
买入 |
| 09:43:04 |
25.23 |
5 |
4591 |
卖出 |
| 09:43:07 |
25.27 |
2 |
4593 |
买入 |
| 09:43:10 |
25.28 |
4 |
4597 |
买入 |
| 09:43:13 |
25.23 |
5 |
4602 |
卖出 |
| 09:43:16 |
25.23 |
3 |
4605 |
卖出 |
| 09:43:19 |
25.18 |
21 |
4626 |
卖出 |
| 09:43:22 |
25.18 |
8 |
4634 |
卖出 |
| 09:43:34 |
25.23 |
10 |
4644 |
买入 |
| 09:43:37 |
25.19 |
17 |
4661 |
卖出 |
| 09:43:43 |
25.18 |
14 |
4675 |
卖出 |
| 09:43:49 |
25.17 |
3 |
4678 |
卖出 |
| 09:43:52 |
25.16 |
3 |
4681 |
卖出 |
| 09:44:04 |
25.14 |
3 |
4684 |
卖出 |
| 09:44:07 |
25.13 |
1 |
4685 |
卖出 |
| 09:44:10 |
25.13 |
1 |
4686 |
卖出 |
| 09:44:13 |
25.12 |
21 |
4707 |
卖出 |
| 09:44:16 |
25.13 |
3 |
4710 |
买入 |
| 09:44:19 |
25.13 |
11 |
4721 |
卖出 |
| 09:44:22 |
25.15 |
15 |
4736 |
买入 |
| 09:44:28 |
25.12 |
6 |
4742 |
买入 |
| 09:44:31 |
25.12 |
9 |
4751 |
买入 |
| 09:44:34 |
25.11 |
16 |
4767 |
卖出 |
| 09:44:37 |
25.12 |
20 |
4787 |
买入 |
| 09:44:40 |
25.13 |
2 |
4789 |
买入 |
| 09:44:43 |
25.13 |
1 |
4790 |
买入 |
| 09:44:46 |
25.13 |
4 |
4794 |
买入 |
| 09:44:49 |
25.14 |
12 |
4806 |
买入 |
| 09:44:52 |
25.16 |
1 |
4807 |
买入 |
| 09:44:58 |
25.13 |
18 |
4825 |
卖出 |
| 09:45:01 |
25.12 |
10 |
4835 |
卖出 |
| 09:45:04 |
25.1 |
31 |
4866 |
卖出 |
| 09:45:07 |
25.13 |
1 |
4867 |
卖出 |
| 09:45:10 |
25.11 |
34 |
4901 |
卖出 |
| 09:45:16 |
25.1 |
6 |
4907 |
卖出 |
| 09:45:22 |
25.14 |
4 |
4911 |
买入 |
| 09:45:25 |
25.15 |
5 |
4916 |
买入 |
| 09:45:28 |
25.15 |
4 |
4920 |
卖出 |
| 09:45:31 |
25.16 |
50 |
4970 |
买入 |
| 09:45:37 |
25.1 |
10 |
4980 |
卖出 |
| 09:45:40 |
25.1 |
4 |
4984 |
卖出 |
| 09:45:43 |
25.16 |
22 |
5006 |
买入 |
| 09:45:46 |
25.1 |
4 |
5010 |
卖出 |
| 09:45:49 |
25.1 |
49 |
5059 |
卖出 |
| 09:45:52 |
25.1 |
2 |
5061 |
买入 |
| 09:45:55 |
25.1 |
13 |
5074 |
买入 |
| 09:46:01 |
25.13 |
7 |
5081 |
买入 |
| 09:46:04 |
25.13 |
7 |
5088 |
卖出 |
| 09:46:10 |
25.13 |
1 |
5089 |
卖出 |
| 09:46:13 |
25.12 |
2 |
5091 |
卖出 |
| 09:46:22 |
25.12 |
4 |
5095 |
买入 |
| 09:46:25 |
25.13 |
12 |
5107 |
买入 |
| 09:46:28 |
25.13 |
29 |
5136 |
卖出 |
| 09:46:31 |
25.13 |
10 |
5146 |
买入 |
| 09:46:34 |
25.12 |
9 |
5155 |
卖出 |
| 09:46:40 |
25.17 |
46 |
5201 |
买入 |
| 09:46:55 |
25.22 |
3 |
5204 |
买入 |
| 09:47:01 |
25.22 |
1 |
5205 |
买入 |
| 09:47:10 |
25.17 |
8 |
5213 |
卖出 |
| 09:47:19 |
25.19 |
3 |
5216 |
买入 |
| 09:47:28 |
25.13 |
5 |
5221 |
卖出 |
| 09:47:58 |
25.18 |
3 |
5224 |
买入 |
| 09:48:01 |
25.19 |
15 |
5239 |
买入 |
| 09:48:07 |
25.19 |
1 |
5240 |
卖出 |
| 09:48:10 |
25.19 |
16 |
5256 |
卖出 |
| 09:48:19 |
25.16 |
1 |
5257 |
买入 |
| 09:48:22 |
25.16 |
2 |
5259 |
买入 |
| 09:48:25 |
25.16 |
4 |
5263 |
卖出 |
| 09:48:28 |
25.13 |
7 |
5270 |
卖出 |
| 09:48:34 |
25.2 |
15 |
5285 |
买入 |
| 09:48:49 |
25.14 |
4 |
5289 |
卖出 |
| 09:49:10 |
25.14 |
1 |
5290 |
卖出 |
| 09:49:16 |
25.18 |
2 |
5292 |
买入 |
| 09:49:19 |
25.14 |
6 |
5298 |
卖出 |
| 09:49:40 |
25.13 |
18 |
5316 |
卖出 |
| 09:49:43 |
25.15 |
6 |
5322 |
买入 |
| 09:49:49 |
25.15 |
2 |
5324 |
买入 |