璞泰来[603659]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
135.01 |
2 |
2 |
集合竞价 |
| 09:15:05 |
136.01 |
2 |
2 |
集合竞价 |
| 09:15:32 |
136 |
2 |
2 |
集合竞价 |
| 09:17:17 |
135.18 |
4 |
4 |
集合竞价 |
| 09:18:29 |
135.16 |
4 |
4 |
集合竞价 |
| 09:19:50 |
135.17 |
6 |
6 |
集合竞价 |
| 09:20:02 |
135.18 |
6 |
6 |
集合竞价 |
| 09:20:35 |
135.17 |
8 |
8 |
集合竞价 |
| 09:22:35 |
135.18 |
11 |
11 |
集合竞价 |
| 09:23:23 |
135.17 |
15 |
15 |
集合竞价 |
| 09:24:47 |
135.16 |
41 |
41 |
集合竞价 |
| 09:24:53 |
135.15 |
41 |
41 |
集合竞价 |
| 09:24:56 |
135.12 |
41 |
41 |
集合竞价 |
| 09:24:59 |
135 |
53 |
53 |
集合竞价 |
| 09:25:03 |
135 |
53 |
106 |
卖出 |
| 09:30:03 |
135 |
22 |
128 |
卖出 |
| 09:30:06 |
134.99 |
28 |
156 |
卖出 |
| 09:30:09 |
134.11 |
58 |
214 |
卖出 |
| 09:30:12 |
134.11 |
28 |
242 |
买入 |
| 09:30:15 |
134 |
53 |
295 |
卖出 |
| 09:30:18 |
133.61 |
20 |
315 |
卖出 |
| 09:30:20 |
133.61 |
9 |
324 |
卖出 |
| 09:30:23 |
133.6 |
17 |
341 |
卖出 |
| 09:30:26 |
133.58 |
20 |
361 |
卖出 |
| 09:30:29 |
133.62 |
31 |
392 |
买入 |
| 09:30:32 |
133.58 |
18 |
410 |
卖出 |
| 09:30:35 |
133.59 |
7 |
417 |
卖出 |
| 09:30:38 |
133.5 |
24 |
441 |
卖出 |
| 09:30:41 |
133.28 |
9 |
450 |
卖出 |
| 09:30:44 |
133.22 |
17 |
467 |
卖出 |
| 09:30:47 |
133.16 |
10 |
477 |
卖出 |
| 09:30:50 |
133 |
20 |
497 |
卖出 |
| 09:30:53 |
133.28 |
36 |
533 |
买入 |
| 09:30:56 |
133.59 |
42 |
575 |
买入 |
| 09:30:59 |
133.59 |
15 |
590 |
卖出 |
| 09:31:02 |
133.46 |
20 |
610 |
卖出 |
| 09:31:05 |
133.59 |
23 |
633 |
买入 |
| 09:31:08 |
133.55 |
7 |
640 |
卖出 |
| 09:31:11 |
133.6 |
7 |
647 |
买入 |
| 09:31:14 |
133.6 |
9 |
656 |
卖出 |
| 09:31:17 |
133.94 |
11 |
667 |
买入 |
| 09:31:20 |
133.61 |
9 |
676 |
卖出 |
| 09:31:23 |
133.89 |
7 |
683 |
买入 |
| 09:31:26 |
133.94 |
13 |
696 |
买入 |
| 09:31:29 |
133.89 |
10 |
706 |
卖出 |
| 09:31:32 |
133.94 |
16 |
722 |
买入 |
| 09:31:35 |
133.93 |
34 |
756 |
卖出 |
| 09:31:38 |
134.08 |
7 |
763 |
买入 |
| 09:31:41 |
133.94 |
3 |
766 |
卖出 |
| 09:31:44 |
134.08 |
35 |
801 |
买入 |
| 09:31:47 |
134.12 |
15 |
816 |
买入 |
| 09:31:50 |
134.09 |
6 |
822 |
卖出 |
| 09:31:53 |
134.42 |
5 |
827 |
买入 |
| 09:31:56 |
134.37 |
13 |
840 |
卖出 |
| 09:31:59 |
134.41 |
10 |
850 |
买入 |
| 09:32:02 |
134.41 |
78 |
928 |
卖出 |
| 09:32:05 |
134.5 |
34 |
962 |
买入 |
| 09:32:08 |
134.5 |
10 |
972 |
卖出 |
| 09:32:11 |
134.5 |
11 |
983 |
卖出 |
| 09:32:14 |
134.68 |
6 |
989 |
买入 |
| 09:32:17 |
134.43 |
15 |
1004 |
卖出 |
| 09:32:20 |
134.3 |
132 |
1136 |
卖出 |
| 09:32:23 |
134 |
16 |
1152 |
卖出 |
| 09:32:26 |
134 |
29 |
1181 |
卖出 |
| 09:32:29 |
133.8 |
26 |
1207 |
卖出 |
| 09:32:32 |
133.75 |
5 |
1212 |
卖出 |
| 09:32:35 |
133.63 |
13 |
1225 |
卖出 |
| 09:32:38 |
133.63 |
13 |
1238 |
卖出 |
| 09:32:41 |
133.69 |
12 |
1250 |
卖出 |
| 09:32:44 |
133.69 |
17 |
1267 |
卖出 |
| 09:32:47 |
133.7 |
4 |
1271 |
卖出 |
| 09:32:50 |
133.63 |
4 |
1275 |
卖出 |
| 09:32:53 |
133.63 |
4 |
1279 |
卖出 |
| 09:32:56 |
133.65 |
2 |
1281 |
买入 |
| 09:32:59 |
133.65 |
73 |
1354 |
买入 |
| 09:33:02 |
133.69 |
6 |
1360 |
买入 |
| 09:33:05 |
133.75 |
9 |
1369 |
买入 |
| 09:33:08 |
133.66 |
23 |
1392 |
卖出 |
| 09:33:11 |
133.69 |
4 |
1396 |
买入 |
| 09:33:17 |
133.96 |
63 |
1459 |
买入 |
| 09:33:20 |
133.96 |
20 |
1479 |
卖出 |
| 09:33:23 |
133.83 |
35 |
1514 |
卖出 |
| 09:33:26 |
133.94 |
12 |
1526 |
买入 |
| 09:33:32 |
133.95 |
3 |
1529 |
买入 |
| 09:33:35 |
133.75 |
5 |
1534 |
卖出 |
| 09:33:38 |
133.73 |
7 |
1541 |
卖出 |
| 09:33:41 |
133.7 |
26 |
1567 |
卖出 |
| 09:33:44 |
133.73 |
16 |
1583 |
买入 |
| 09:33:47 |
133.7 |
6 |
1589 |
卖出 |
| 09:33:50 |
133.73 |
2 |
1591 |
买入 |
| 09:33:56 |
133.7 |
5 |
1596 |
卖出 |
| 09:33:59 |
133.73 |
6 |
1602 |
买入 |
| 09:34:02 |
133.74 |
21 |
1623 |
买入 |
| 09:34:05 |
133.64 |
7 |
1630 |
卖出 |
| 09:34:08 |
133.7 |
10 |
1640 |
买入 |
| 09:34:11 |
133.59 |
21 |
1661 |
卖出 |
| 09:34:14 |
133.52 |
21 |
1682 |
卖出 |
| 09:34:17 |
133.37 |
61 |
1743 |
卖出 |
| 09:34:20 |
133.3 |
27 |
1770 |
卖出 |
| 09:34:23 |
133.63 |
18 |
1788 |
买入 |
| 09:34:26 |
133.38 |
2 |
1790 |
卖出 |
| 09:34:29 |
133.3 |
13 |
1803 |
卖出 |
| 09:34:32 |
133.3 |
10 |
1813 |
买入 |
| 09:34:35 |
133.21 |
59 |
1872 |
卖出 |
| 09:34:38 |
133.22 |
5 |
1877 |
买入 |
| 09:34:41 |
133.21 |
28 |
1905 |
卖出 |
| 09:34:44 |
133.22 |
16 |
1921 |
买入 |
| 09:34:47 |
133.27 |
16 |
1937 |
买入 |
| 09:34:50 |
133.3 |
15 |
1952 |
买入 |
| 09:34:53 |
133 |
106 |
2058 |
卖出 |
| 09:34:56 |
133.3 |
1 |
2059 |
买入 |
| 09:34:59 |
133.4 |
4 |
2063 |
买入 |
| 09:35:02 |
133.13 |
102 |
2165 |
卖出 |
| 09:35:05 |
133 |
14 |
2179 |
卖出 |
| 09:35:08 |
133.3 |
6 |
2185 |
买入 |
| 09:35:11 |
133.4 |
13 |
2198 |
买入 |
| 09:35:14 |
133.56 |
29 |
2227 |
买入 |
| 09:35:17 |
133.74 |
10 |
2237 |
买入 |
| 09:35:20 |
133.92 |
7 |
2244 |
买入 |
| 09:35:23 |
133.95 |
6 |
2250 |
买入 |
| 09:35:26 |
133.95 |
2 |
2252 |
买入 |
| 09:35:35 |
133.91 |
6 |
2258 |
买入 |
| 09:35:38 |
133.91 |
1 |
2259 |
买入 |
| 09:35:41 |
133.75 |
3 |
2262 |
卖出 |
| 09:35:50 |
133.75 |
1 |
2263 |
卖出 |
| 09:35:53 |
133.88 |
9 |
2272 |
卖出 |
| 09:35:59 |
133.96 |
22 |
2294 |
买入 |
| 09:36:02 |
134.4 |
36 |
2330 |
买入 |
| 09:36:05 |
134.17 |
7 |
2337 |
卖出 |
| 09:36:08 |
134.27 |
2 |
2339 |
买入 |
| 09:36:11 |
134.14 |
2 |
2341 |
卖出 |
| 09:36:14 |
134.14 |
8 |
2349 |
买入 |
| 09:36:17 |
134.14 |
4 |
2353 |
卖出 |
| 09:36:20 |
133.73 |
76 |
2429 |
卖出 |
| 09:36:23 |
133.54 |
6 |
2435 |
卖出 |
| 09:36:26 |
133.79 |
14 |
2449 |
买入 |
| 09:36:29 |
133.66 |
21 |
2470 |
卖出 |
| 09:36:32 |
133.75 |
28 |
2498 |
买入 |
| 09:36:35 |
133.69 |
4 |
2502 |
卖出 |
| 09:36:38 |
133.66 |
11 |
2513 |
卖出 |
| 09:36:41 |
133.58 |
6 |
2519 |
卖出 |
| 09:36:44 |
133.74 |
11 |
2530 |
买入 |
| 09:36:47 |
133.79 |
53 |
2583 |
买入 |
| 09:36:50 |
133.79 |
6 |
2589 |
买入 |
| 09:36:53 |
134 |
2 |
2591 |
买入 |
| 09:36:56 |
134.05 |
2 |
2593 |
买入 |
| 09:37:05 |
133.8 |
7 |
2600 |
卖出 |
| 09:37:08 |
133.72 |
11 |
2611 |
卖出 |
| 09:37:11 |
133.6 |
29 |
2640 |
卖出 |
| 09:37:14 |
133.41 |
32 |
2672 |
卖出 |
| 09:37:17 |
133.33 |
11 |
2683 |
卖出 |
| 09:37:20 |
133.4 |
3 |
2686 |
买入 |
| 09:37:24 |
133.57 |
4 |
2690 |
买入 |
| 09:37:29 |
133.38 |
19 |
2709 |
卖出 |
| 09:37:32 |
133.59 |
3 |
2712 |
买入 |
| 09:37:35 |
133.58 |
1 |
2713 |
卖出 |
| 09:37:41 |
133.59 |
2 |
2715 |
买入 |
| 09:37:44 |
133.42 |
1 |
2716 |
卖出 |
| 09:37:47 |
133.65 |
7 |
2723 |
买入 |
| 09:37:50 |
133.42 |
28 |
2751 |
卖出 |
| 09:37:53 |
133.78 |
1 |
2752 |
买入 |
| 09:37:56 |
133.59 |
19 |
2771 |
卖出 |
| 09:37:59 |
133.78 |
6 |
2777 |
买入 |
| 09:38:05 |
133.59 |
1 |
2778 |
卖出 |
| 09:38:08 |
133.75 |
3 |
2781 |
买入 |
| 09:38:11 |
133.59 |
9 |
2790 |
卖出 |
| 09:38:14 |
133.73 |
13 |
2803 |
买入 |
| 09:38:17 |
133.61 |
5 |
2808 |
卖出 |
| 09:38:20 |
133.53 |
11 |
2819 |
卖出 |
| 09:38:23 |
133.73 |
7 |
2826 |
买入 |
| 09:38:26 |
133.86 |
36 |
2862 |
买入 |
| 09:38:29 |
133.84 |
19 |
2881 |
卖出 |
| 09:38:32 |
134 |
2 |
2883 |
买入 |
| 09:38:35 |
134.14 |
10 |
2893 |
买入 |
| 09:38:38 |
134.16 |
6 |
2899 |
买入 |
| 09:38:41 |
134.11 |
17 |
2916 |
卖出 |
| 09:38:44 |
134.04 |
3 |
2919 |
卖出 |
| 09:38:47 |
134.11 |
4 |
2923 |
买入 |
| 09:38:50 |
134 |
3 |
2926 |
买入 |
| 09:38:56 |
134.16 |
4 |
2930 |
买入 |
| 09:38:59 |
134.38 |
2 |
2932 |
买入 |
| 09:39:02 |
134.17 |
105 |
3037 |
卖出 |
| 09:39:05 |
134 |
6 |
3043 |
卖出 |
| 09:39:08 |
133.84 |
108 |
3151 |
卖出 |
| 09:39:11 |
133.85 |
2 |
3153 |
买入 |
| 09:39:14 |
133.74 |
14 |
3167 |
卖出 |
| 09:39:17 |
133.79 |
6 |
3173 |
买入 |
| 09:39:20 |
133.74 |
14 |
3187 |
卖出 |
| 09:39:23 |
133.68 |
2 |
3189 |
卖出 |
| 09:39:26 |
133.7 |
2 |
3191 |
买入 |
| 09:39:32 |
133.68 |
2 |
3193 |
买入 |
| 09:39:35 |
133.68 |
6 |
3199 |
卖出 |
| 09:39:39 |
133 |
202 |
3401 |
卖出 |
| 09:39:41 |
133.76 |
62 |
3463 |
买入 |
| 09:39:44 |
133.68 |
4 |
3467 |
卖出 |
| 09:39:47 |
133.68 |
5 |
3472 |
卖出 |
| 09:39:50 |
133.77 |
6 |
3478 |
买入 |
| 09:39:53 |
133.77 |
2 |
3480 |
卖出 |
| 09:39:56 |
133.77 |
1 |
3481 |
卖出 |
| 09:39:59 |
133.7 |
1 |
3482 |
卖出 |
| 09:40:02 |
133.57 |
5 |
3487 |
卖出 |
| 09:40:05 |
133.68 |
3 |
3490 |
卖出 |
| 09:40:08 |
133.5 |
3 |
3493 |
卖出 |
| 09:40:17 |
133.63 |
2 |
3495 |
买入 |
| 09:40:21 |
133.3 |
31 |
3526 |
卖出 |
| 09:40:23 |
133.19 |
5 |
3531 |
卖出 |
| 09:40:26 |
133.08 |
14 |
3545 |
卖出 |
| 09:40:29 |
133.08 |
9 |
3554 |
买入 |
| 09:40:32 |
133 |
267 |
3821 |
卖出 |
| 09:40:35 |
133 |
15 |
3836 |
买入 |
| 09:40:38 |
132.99 |
7 |
3843 |
卖出 |
| 09:40:41 |
132.91 |
3 |
3846 |
卖出 |
| 09:40:44 |
132.9 |
2 |
3848 |
卖出 |
| 09:40:47 |
132.91 |
5 |
3853 |
买入 |
| 09:40:51 |
132.99 |
14 |
3867 |
买入 |
| 09:40:53 |
133 |
13 |
3880 |
买入 |
| 09:40:56 |
133.05 |
4 |
3884 |
买入 |
| 09:41:00 |
133.18 |
17 |
3901 |
买入 |
| 09:41:02 |
133 |
1 |
3902 |
卖出 |
| 09:41:06 |
133.07 |
5 |
3907 |
买入 |
| 09:41:09 |
133.06 |
6 |
3913 |
卖出 |
| 09:41:12 |
133.07 |
9 |
3922 |
买入 |
| 09:41:15 |
133.07 |
3 |
3925 |
卖出 |
| 09:41:18 |
133.01 |
23 |
3948 |
卖出 |
| 09:41:20 |
133 |
15 |
3963 |
卖出 |
| 09:41:23 |
133.05 |
10 |
3973 |
买入 |
| 09:41:27 |
133.36 |
10 |
3983 |
买入 |
| 09:41:30 |
133.36 |
8 |
3991 |
买入 |
| 09:41:33 |
133.27 |
13 |
4004 |
卖出 |
| 09:41:36 |
133.4 |
15 |
4019 |
买入 |
| 09:41:38 |
133.3 |
3 |
4022 |
卖出 |
| 09:41:42 |
133.4 |
20 |
4042 |
买入 |
| 09:41:44 |
133.28 |
6 |
4048 |
卖出 |
| 09:41:47 |
133.28 |
4 |
4052 |
卖出 |
| 09:41:51 |
133.3 |
11 |
4063 |
卖出 |
| 09:41:57 |
133.2 |
4 |
4067 |
卖出 |
| 09:42:00 |
133.39 |
13 |
4080 |
买入 |
| 09:42:03 |
133.31 |
1 |
4081 |
卖出 |
| 09:42:06 |
133.2 |
2 |
4083 |
卖出 |
| 09:42:09 |
133.36 |
1 |
4084 |
买入 |
| 09:42:12 |
133.28 |
9 |
4093 |
卖出 |
| 09:42:15 |
133.1 |
2 |
4095 |
卖出 |
| 09:42:18 |
133.1 |
3 |
4098 |
卖出 |
| 09:42:20 |
133.28 |
2 |
4100 |
买入 |
| 09:42:24 |
133.41 |
19 |
4119 |
买入 |
| 09:42:27 |
133.41 |
17 |
4136 |
卖出 |
| 09:42:30 |
133.41 |
5 |
4141 |
卖出 |
| 09:42:33 |
133.51 |
2 |
4143 |
买入 |
| 09:42:36 |
133.45 |
11 |
4154 |
卖出 |
| 09:42:39 |
133.32 |
4 |
4158 |
卖出 |
| 09:42:42 |
133.12 |
6 |
4164 |
卖出 |
| 09:42:44 |
133.36 |
3 |
4167 |
买入 |
| 09:42:48 |
133 |
200 |
4367 |
卖出 |
| 09:42:51 |
133.21 |
31 |
4398 |
卖出 |
| 09:42:54 |
133.21 |
14 |
4412 |
卖出 |
| 09:42:57 |
133.28 |
64 |
4476 |
买入 |
| 09:42:59 |
133.28 |
6 |
4482 |
买入 |
| 09:43:03 |
133.28 |
4 |
4486 |
买入 |
| 09:43:09 |
133.29 |
12 |
4498 |
卖出 |
| 09:43:12 |
133.22 |
4 |
4502 |
卖出 |
| 09:43:15 |
133.34 |
6 |
4508 |
买入 |
| 09:43:18 |
133.32 |
12 |
4520 |
卖出 |
| 09:43:21 |
133.21 |
5 |
4525 |
卖出 |
| 09:43:24 |
133.3 |
14 |
4539 |
买入 |
| 09:43:27 |
133 |
18 |
4557 |
卖出 |
| 09:43:30 |
133 |
8 |
4565 |
买入 |
| 09:43:36 |
133.02 |
11 |
4576 |
卖出 |
| 09:43:39 |
133.03 |
3 |
4579 |
买入 |
| 09:43:42 |
132.92 |
7 |
4586 |
卖出 |
| 09:43:45 |
133.01 |
4 |
4590 |
买入 |
| 09:43:48 |
133.02 |
17 |
4607 |
买入 |
| 09:43:51 |
133.02 |
3 |
4610 |
卖出 |
| 09:43:54 |
133.14 |
9 |
4619 |
买入 |
| 09:43:57 |
133.02 |
10 |
4629 |
卖出 |
| 09:44:00 |
132.91 |
13 |
4642 |
卖出 |
| 09:44:03 |
132.88 |
72 |
4714 |
卖出 |
| 09:44:06 |
132.77 |
57 |
4771 |
卖出 |
| 09:44:09 |
132.76 |
13 |
4784 |
卖出 |
| 09:44:12 |
132.66 |
8 |
4792 |
卖出 |
| 09:44:15 |
132.75 |
43 |
4835 |
买入 |
| 09:44:18 |
132.81 |
7 |
4842 |
买入 |
| 09:44:21 |
132.81 |
10 |
4852 |
卖出 |
| 09:44:27 |
132.75 |
8 |
4860 |
卖出 |
| 09:44:30 |
132.77 |
18 |
4878 |
买入 |
| 09:44:33 |
132.73 |
2 |
4880 |
卖出 |
| 09:44:36 |
132.74 |
10 |
4890 |
买入 |
| 09:44:39 |
132.74 |
8 |
4898 |
卖出 |
| 09:44:42 |
132.73 |
15 |
4913 |
卖出 |
| 09:44:45 |
132.66 |
26 |
4939 |
卖出 |
| 09:44:48 |
132.73 |
4 |
4943 |
买入 |
| 09:44:51 |
132.73 |
17 |
4960 |
买入 |
| 09:44:54 |
132.66 |
57 |
5017 |
卖出 |
| 09:44:57 |
132.66 |
7 |
5024 |
卖出 |
| 09:45:03 |
132.66 |
49 |
5073 |
卖出 |
| 09:45:06 |
132.66 |
3 |
5076 |
卖出 |
| 09:45:09 |
132.66 |
5 |
5081 |
卖出 |
| 09:45:12 |
132.62 |
9 |
5090 |
卖出 |
| 09:45:15 |
132.69 |
12 |
5102 |
买入 |
| 09:45:18 |
132.69 |
39 |
5141 |
卖出 |
| 09:45:21 |
132.7 |
9 |
5150 |
卖出 |