派克新材[605123]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
125.19 |
1 |
1 |
集合竞价 |
| 09:15:10 |
127 |
3 |
3 |
集合竞价 |
| 09:15:15 |
125.85 |
3 |
3 |
集合竞价 |
| 09:15:36 |
125.19 |
4 |
4 |
集合竞价 |
| 09:19:18 |
125.2 |
5 |
5 |
集合竞价 |
| 09:21:42 |
125 |
10 |
10 |
集合竞价 |
| 09:23:30 |
125.19 |
11 |
11 |
集合竞价 |
| 09:24:39 |
125.88 |
20 |
20 |
集合竞价 |
| 09:25:00 |
125.98 |
189 |
189 |
集合竞价 |
| 09:25:05 |
125.98 |
189 |
378 |
买入 |
| 09:30:00 |
125.98 |
9 |
387 |
买入 |
| 09:30:03 |
127.75 |
3 |
390 |
买入 |
| 09:30:06 |
127.74 |
10 |
400 |
买入 |
| 09:30:09 |
127.5 |
16 |
416 |
卖出 |
| 09:30:12 |
127.68 |
10 |
426 |
买入 |
| 09:30:15 |
127.18 |
14 |
440 |
卖出 |
| 09:30:18 |
127.49 |
5 |
445 |
买入 |
| 09:30:21 |
127.19 |
19 |
464 |
卖出 |
| 09:30:24 |
127.26 |
1 |
465 |
买入 |
| 09:30:27 |
127.19 |
16 |
481 |
卖出 |
| 09:30:30 |
127.07 |
10 |
491 |
卖出 |
| 09:30:33 |
127.08 |
6 |
497 |
买入 |
| 09:30:36 |
127.5 |
15 |
512 |
买入 |
| 09:30:39 |
127.67 |
14 |
526 |
买入 |
| 09:30:42 |
127.71 |
10 |
536 |
买入 |
| 09:30:45 |
127.71 |
17 |
553 |
卖出 |
| 09:30:48 |
127.99 |
10 |
563 |
买入 |
| 09:30:51 |
128 |
2 |
565 |
买入 |
| 09:30:54 |
128.16 |
5 |
570 |
买入 |
| 09:30:57 |
128.16 |
4 |
574 |
卖出 |
| 09:31:00 |
128.2 |
14 |
588 |
卖出 |
| 09:31:03 |
128.7 |
6 |
594 |
买入 |
| 09:31:06 |
128.55 |
9 |
603 |
卖出 |
| 09:31:09 |
128.55 |
4 |
607 |
卖出 |
| 09:31:12 |
128.65 |
6 |
613 |
买入 |
| 09:31:15 |
128.65 |
22 |
635 |
卖出 |
| 09:31:18 |
129 |
11 |
646 |
买入 |
| 09:31:21 |
129.5 |
1 |
647 |
买入 |
| 09:31:24 |
129.4 |
17 |
664 |
卖出 |
| 09:31:27 |
130 |
38 |
702 |
买入 |
| 09:31:30 |
129.87 |
5 |
707 |
买入 |
| 09:31:33 |
129.99 |
11 |
718 |
买入 |
| 09:31:36 |
129.99 |
31 |
749 |
卖出 |
| 09:31:39 |
131 |
16 |
765 |
买入 |
| 09:31:42 |
130.11 |
9 |
774 |
卖出 |
| 09:31:45 |
130.12 |
11 |
785 |
卖出 |
| 09:31:48 |
130.11 |
20 |
805 |
卖出 |
| 09:31:51 |
129.99 |
14 |
819 |
卖出 |
| 09:31:54 |
130 |
5 |
824 |
买入 |
| 09:31:57 |
129.25 |
9 |
833 |
卖出 |
| 09:32:00 |
129.95 |
17 |
850 |
买入 |
| 09:32:03 |
129.95 |
11 |
861 |
卖出 |
| 09:32:06 |
130.1 |
33 |
894 |
买入 |
| 09:32:09 |
130.09 |
10 |
904 |
卖出 |
| 09:32:12 |
130.42 |
10 |
914 |
买入 |
| 09:32:15 |
130.1 |
2 |
916 |
卖出 |
| 09:32:18 |
130.1 |
13 |
929 |
卖出 |
| 09:32:21 |
130.05 |
9 |
938 |
卖出 |
| 09:32:24 |
130 |
1 |
939 |
卖出 |
| 09:32:27 |
129.52 |
5 |
944 |
卖出 |
| 09:32:30 |
129.53 |
6 |
950 |
买入 |
| 09:32:33 |
129.51 |
6 |
956 |
卖出 |
| 09:32:36 |
129.74 |
7 |
963 |
买入 |
| 09:32:39 |
129.24 |
15 |
978 |
卖出 |
| 09:32:42 |
129.06 |
17 |
995 |
卖出 |
| 09:32:45 |
129 |
5 |
1000 |
卖出 |
| 09:32:48 |
128.55 |
4 |
1004 |
卖出 |
| 09:32:51 |
128.2 |
1 |
1005 |
卖出 |
| 09:32:54 |
128.2 |
2 |
1007 |
卖出 |
| 09:32:57 |
128.52 |
7 |
1014 |
买入 |
| 09:33:00 |
128.65 |
6 |
1020 |
买入 |
| 09:33:06 |
128.99 |
2 |
1022 |
买入 |
| 09:33:09 |
129.08 |
3 |
1025 |
买入 |
| 09:33:12 |
129.08 |
3 |
1028 |
卖出 |
| 09:33:15 |
129.25 |
8 |
1036 |
买入 |
| 09:33:18 |
129.06 |
19 |
1055 |
卖出 |
| 09:33:21 |
129.23 |
19 |
1074 |
买入 |
| 09:33:24 |
129.34 |
3 |
1077 |
买入 |
| 09:33:27 |
129.43 |
1 |
1078 |
买入 |
| 09:33:30 |
129.43 |
2 |
1080 |
买入 |
| 09:33:33 |
129.42 |
4 |
1084 |
卖出 |
| 09:33:36 |
129.44 |
11 |
1095 |
买入 |
| 09:33:39 |
129.88 |
6 |
1101 |
买入 |
| 09:33:42 |
130 |
7 |
1108 |
买入 |
| 09:33:45 |
130.05 |
13 |
1121 |
买入 |
| 09:33:48 |
130.09 |
20 |
1141 |
买入 |
| 09:33:51 |
130.03 |
10 |
1151 |
买入 |
| 09:33:54 |
130.1 |
5 |
1156 |
买入 |
| 09:33:57 |
130.52 |
9 |
1165 |
买入 |
| 09:34:00 |
130.22 |
5 |
1170 |
卖出 |
| 09:34:03 |
130.69 |
26 |
1196 |
买入 |
| 09:34:06 |
131 |
33 |
1229 |
买入 |
| 09:34:09 |
131 |
35 |
1264 |
买入 |
| 09:34:12 |
131 |
6 |
1270 |
买入 |
| 09:34:15 |
130.75 |
7 |
1277 |
卖出 |
| 09:34:18 |
130.99 |
19 |
1296 |
买入 |
| 09:34:21 |
130.17 |
3 |
1299 |
卖出 |
| 09:34:24 |
130.73 |
1 |
1300 |
买入 |
| 09:34:27 |
130.72 |
4 |
1304 |
买入 |
| 09:34:30 |
130.17 |
4 |
1308 |
卖出 |
| 09:34:33 |
130.11 |
11 |
1319 |
卖出 |
| 09:34:36 |
130.07 |
26 |
1345 |
卖出 |
| 09:34:39 |
130.05 |
9 |
1354 |
卖出 |
| 09:34:42 |
130.05 |
4 |
1358 |
买入 |
| 09:34:45 |
130.04 |
10 |
1368 |
卖出 |
| 09:34:48 |
129.51 |
7 |
1375 |
卖出 |
| 09:34:51 |
129.99 |
3 |
1378 |
买入 |
| 09:34:57 |
129.51 |
6 |
1384 |
买入 |
| 09:35:00 |
129.98 |
15 |
1399 |
买入 |
| 09:35:06 |
129.55 |
3 |
1402 |
卖出 |
| 09:35:09 |
129.79 |
6 |
1408 |
买入 |
| 09:35:15 |
129.99 |
11 |
1419 |
买入 |
| 09:35:18 |
130.17 |
10 |
1429 |
买入 |
| 09:35:21 |
130.36 |
7 |
1436 |
买入 |
| 09:35:27 |
130.36 |
1 |
1437 |
卖出 |
| 09:35:30 |
130.6 |
13 |
1450 |
买入 |
| 09:35:33 |
131 |
16 |
1466 |
买入 |
| 09:35:36 |
131 |
27 |
1493 |
买入 |
| 09:35:39 |
131.09 |
5 |
1498 |
买入 |
| 09:35:42 |
131.2 |
3 |
1501 |
买入 |
| 09:35:45 |
131.4 |
5 |
1506 |
买入 |
| 09:35:48 |
131.43 |
27 |
1533 |
买入 |
| 09:35:51 |
131.4 |
15 |
1548 |
卖出 |
| 09:35:54 |
131.4 |
38 |
1586 |
卖出 |
| 09:35:57 |
131.5 |
50 |
1636 |
买入 |
| 09:36:00 |
131.43 |
3 |
1639 |
卖出 |
| 09:36:03 |
131.43 |
7 |
1646 |
卖出 |
| 09:36:06 |
131.43 |
12 |
1658 |
卖出 |
| 09:36:09 |
131.43 |
29 |
1687 |
卖出 |
| 09:36:12 |
131.43 |
34 |
1721 |
卖出 |
| 09:36:15 |
131.6 |
16 |
1737 |
买入 |
| 09:36:18 |
131.61 |
10 |
1747 |
买入 |
| 09:36:21 |
131.6 |
25 |
1772 |
卖出 |
| 09:36:24 |
131.6 |
31 |
1803 |
卖出 |
| 09:36:27 |
131.6 |
28 |
1831 |
买入 |
| 09:36:30 |
131.6 |
34 |
1865 |
卖出 |
| 09:36:33 |
131.6 |
2 |
1867 |
卖出 |
| 09:36:36 |
131.6 |
7 |
1874 |
卖出 |
| 09:36:39 |
131.6 |
29 |
1903 |
卖出 |
| 09:36:42 |
131.41 |
46 |
1949 |
卖出 |
| 09:36:45 |
131.42 |
22 |
1971 |
买入 |
| 09:36:48 |
131.28 |
1 |
1972 |
买入 |
| 09:36:51 |
131.42 |
22 |
1994 |
买入 |
| 09:36:54 |
130.71 |
10 |
2004 |
卖出 |
| 09:36:57 |
130.7 |
5 |
2009 |
卖出 |
| 09:37:00 |
130.7 |
6 |
2015 |
买入 |
| 09:37:03 |
131.25 |
13 |
2028 |
买入 |
| 09:37:06 |
130.75 |
3 |
2031 |
卖出 |
| 09:37:21 |
130.85 |
4 |
2035 |
买入 |
| 09:37:24 |
131.38 |
4 |
2039 |
买入 |
| 09:37:27 |
130.87 |
2 |
2041 |
卖出 |
| 09:37:30 |
130.87 |
3 |
2044 |
卖出 |
| 09:37:33 |
130.87 |
9 |
2053 |
买入 |
| 09:37:36 |
130.87 |
7 |
2060 |
卖出 |
| 09:37:39 |
130.87 |
4 |
2064 |
卖出 |
| 09:37:42 |
130.87 |
5 |
2069 |
卖出 |
| 09:37:45 |
130.88 |
6 |
2075 |
买入 |
| 09:37:48 |
130.87 |
6 |
2081 |
卖出 |
| 09:37:51 |
130.87 |
7 |
2088 |
卖出 |
| 09:37:54 |
131 |
4 |
2092 |
买入 |
| 09:37:57 |
131 |
13 |
2105 |
买入 |
| 09:38:00 |
131.22 |
5 |
2110 |
买入 |
| 09:38:03 |
130.88 |
3 |
2113 |
卖出 |
| 09:38:06 |
130.87 |
5 |
2118 |
卖出 |
| 09:38:09 |
130.88 |
15 |
2133 |
卖出 |
| 09:38:12 |
130.89 |
1 |
2134 |
买入 |
| 09:38:15 |
130.88 |
10 |
2144 |
卖出 |
| 09:38:18 |
130.88 |
5 |
2149 |
卖出 |
| 09:38:24 |
130.88 |
18 |
2167 |
卖出 |
| 09:38:27 |
130.86 |
3 |
2170 |
卖出 |
| 09:38:30 |
131.19 |
6 |
2176 |
买入 |
| 09:38:33 |
130.88 |
1 |
2177 |
卖出 |
| 09:38:45 |
131.22 |
9 |
2186 |
买入 |
| 09:38:48 |
131.22 |
3 |
2189 |
买入 |
| 09:38:51 |
131.22 |
13 |
2202 |
买入 |
| 09:38:54 |
131.26 |
2 |
2204 |
买入 |
| 09:38:57 |
131.28 |
1 |
2205 |
买入 |
| 09:39:00 |
130.98 |
4 |
2209 |
卖出 |
| 09:39:03 |
131.28 |
10 |
2219 |
买入 |
| 09:39:06 |
131.26 |
2 |
2221 |
卖出 |
| 09:39:09 |
131.03 |
4 |
2225 |
卖出 |
| 09:39:12 |
131.26 |
6 |
2231 |
买入 |
| 09:39:15 |
131.26 |
2 |
2233 |
买入 |
| 09:39:21 |
131.3 |
7 |
2240 |
买入 |
| 09:39:24 |
131.3 |
17 |
2257 |
买入 |
| 09:39:27 |
131.03 |
3 |
2260 |
卖出 |
| 09:39:30 |
131.31 |
3 |
2263 |
买入 |
| 09:39:36 |
131.31 |
7 |
2270 |
买入 |
| 09:39:39 |
131.31 |
11 |
2281 |
卖出 |
| 09:39:42 |
131.32 |
5 |
2286 |
买入 |
| 09:39:45 |
131.32 |
7 |
2293 |
买入 |
| 09:39:48 |
131.32 |
3 |
2296 |
卖出 |
| 09:39:51 |
131.39 |
2 |
2298 |
买入 |
| 09:39:54 |
131.32 |
8 |
2306 |
卖出 |
| 09:39:57 |
131.32 |
11 |
2317 |
买入 |
| 09:40:00 |
131.32 |
1 |
2318 |
卖出 |
| 09:40:06 |
131.32 |
15 |
2333 |
卖出 |
| 09:40:09 |
131.32 |
11 |
2344 |
卖出 |
| 09:40:12 |
131.32 |
24 |
2368 |
卖出 |
| 09:40:15 |
131.37 |
4 |
2372 |
买入 |
| 09:40:18 |
131.29 |
2 |
2374 |
卖出 |
| 09:40:21 |
131.38 |
19 |
2393 |
买入 |
| 09:40:30 |
131.38 |
9 |
2402 |
买入 |
| 09:40:33 |
131.36 |
3 |
2405 |
卖出 |
| 09:40:36 |
131.36 |
20 |
2425 |
卖出 |
| 09:40:39 |
131.35 |
2 |
2427 |
卖出 |
| 09:40:42 |
131.35 |
10 |
2437 |
买入 |
| 09:40:45 |
131.36 |
1 |
2438 |
买入 |
| 09:40:51 |
131.36 |
4 |
2442 |
买入 |
| 09:40:54 |
131.36 |
2 |
2444 |
卖出 |
| 09:40:57 |
131.4 |
3 |
2447 |
买入 |
| 09:41:00 |
131.27 |
5 |
2452 |
卖出 |
| 09:41:03 |
131.27 |
1 |
2453 |
买入 |
| 09:41:06 |
130.9 |
10 |
2463 |
卖出 |
| 09:41:09 |
130.77 |
4 |
2467 |
卖出 |
| 09:41:12 |
130.51 |
28 |
2495 |
卖出 |
| 09:41:15 |
130.36 |
5 |
2500 |
卖出 |
| 09:41:18 |
129.98 |
2 |
2502 |
卖出 |
| 09:41:21 |
129.85 |
3 |
2505 |
卖出 |
| 09:41:27 |
129.97 |
3 |
2508 |
买入 |
| 09:41:30 |
129.97 |
5 |
2513 |
卖出 |
| 09:41:33 |
129.96 |
2 |
2515 |
卖出 |
| 09:41:36 |
130.25 |
2 |
2517 |
买入 |
| 09:41:42 |
129.85 |
3 |
2520 |
卖出 |
| 09:41:45 |
130.16 |
1 |
2521 |
买入 |
| 09:41:48 |
129.9 |
2 |
2523 |
卖出 |
| 09:41:57 |
129.9 |
4 |
2527 |
卖出 |
| 09:42:00 |
129.9 |
6 |
2533 |
卖出 |
| 09:42:03 |
129.8 |
4 |
2537 |
卖出 |
| 09:42:09 |
129.61 |
4 |
2541 |
卖出 |
| 09:42:12 |
129.44 |
4 |
2545 |
卖出 |
| 09:42:21 |
128.97 |
1 |
2546 |
卖出 |
| 09:42:27 |
129.39 |
3 |
2549 |
买入 |
| 09:42:30 |
129.39 |
1 |
2550 |
买入 |
| 09:42:33 |
129.39 |
7 |
2557 |
买入 |
| 09:42:39 |
129 |
8 |
2565 |
卖出 |
| 09:42:42 |
129 |
1 |
2566 |
卖出 |
| 09:42:45 |
129.23 |
1 |
2567 |
买入 |
| 09:42:48 |
129 |
2 |
2569 |
卖出 |
| 09:43:00 |
129.43 |
1 |
2570 |
买入 |
| 09:43:09 |
129.43 |
1 |
2571 |
买入 |
| 09:43:12 |
129.46 |
3 |
2574 |
买入 |
| 09:43:18 |
129.42 |
1 |
2575 |
买入 |
| 09:43:24 |
130.29 |
4 |
2579 |
买入 |
| 09:43:27 |
129.15 |
16 |
2595 |
卖出 |
| 09:43:30 |
129.14 |
6 |
2601 |
卖出 |
| 09:43:36 |
129.71 |
5 |
2606 |
买入 |
| 09:43:39 |
129.68 |
2 |
2608 |
买入 |
| 09:43:45 |
129.68 |
1 |
2609 |
买入 |
| 09:44:03 |
129.18 |
1 |
2610 |
卖出 |
| 09:44:06 |
129.15 |
15 |
2625 |
卖出 |
| 09:44:09 |
129 |
30 |
2655 |
卖出 |
| 09:44:12 |
129.1 |
10 |
2665 |
买入 |
| 09:44:15 |
129.18 |
5 |
2670 |
买入 |
| 09:44:18 |
129 |
6 |
2676 |
买入 |
| 09:44:21 |
128.87 |
9 |
2685 |
卖出 |
| 09:44:24 |
128.8 |
8 |
2693 |
卖出 |
| 09:44:27 |
129.43 |
8 |
2701 |
买入 |
| 09:44:31 |
129.43 |
1 |
2702 |
买入 |
| 09:44:33 |
129.42 |
2 |
2704 |
买入 |
| 09:44:45 |
128.84 |
8 |
2712 |
卖出 |
| 09:44:51 |
128.81 |
1 |
2713 |
卖出 |
| 09:45:06 |
128.76 |
1 |
2714 |
买入 |
| 09:45:09 |
128.44 |
2 |
2716 |
卖出 |
| 09:45:12 |
128.44 |
1 |
2717 |
卖出 |
| 09:45:15 |
128.1 |
5 |
2722 |
卖出 |
| 09:45:18 |
128 |
18 |
2740 |
卖出 |
| 09:45:24 |
128.16 |
18 |
2758 |
买入 |
| 09:45:27 |
128.09 |
2 |
2760 |
卖出 |
| 09:45:33 |
128.09 |
2 |
2762 |
卖出 |
| 09:45:42 |
128.19 |
4 |
2766 |
买入 |
| 09:45:48 |
128.18 |
2 |
2768 |
卖出 |
| 09:45:51 |
128.41 |
4 |
2772 |
买入 |
| 09:46:00 |
128.42 |
2 |
2774 |
买入 |
| 09:46:03 |
128.21 |
2 |
2776 |
卖出 |
| 09:46:06 |
128.19 |
3 |
2779 |
卖出 |
| 09:46:09 |
128 |
15 |
2794 |
卖出 |
| 09:46:12 |
127.68 |
5 |
2799 |
卖出 |
| 09:46:15 |
127.7 |
3 |
2802 |
买入 |
| 09:46:18 |
127.65 |
4 |
2806 |
卖出 |
| 09:46:21 |
127.65 |
1 |
2807 |
买入 |
| 09:46:24 |
127.65 |
1 |
2808 |
卖出 |
| 09:46:27 |
127.38 |
5 |
2813 |
卖出 |
| 09:46:33 |
127.82 |
1 |
2814 |
买入 |
| 09:46:36 |
127.38 |
9 |
2823 |
卖出 |
| 09:46:39 |
128.1 |
9 |
2832 |
买入 |
| 09:46:42 |
127.77 |
3 |
2835 |
卖出 |
| 09:46:51 |
127.5 |
1 |
2836 |
卖出 |
| 09:46:54 |
127.5 |
3 |
2839 |
卖出 |
| 09:46:57 |
127.73 |
5 |
2844 |
买入 |
| 09:47:03 |
127.73 |
7 |
2851 |
买入 |
| 09:47:06 |
127.77 |
6 |
2857 |
买入 |
| 09:47:09 |
128.13 |
163 |
3020 |
买入 |
| 09:47:12 |
128.79 |
6 |
3026 |
买入 |
| 09:47:15 |
128.73 |
8 |
3034 |
卖出 |
| 09:47:18 |
128.02 |
1 |
3035 |
卖出 |
| 09:47:21 |
128.65 |
25 |
3060 |
买入 |
| 09:47:24 |
127.83 |
6 |
3066 |
卖出 |
| 09:47:42 |
128.4 |
3 |
3069 |
买入 |
| 09:47:54 |
128.32 |
1 |
3070 |
买入 |