普冉股份[688766]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:04 |
289.5 |
9 |
9 |
卖出 |
| 09:30:10 |
290.8 |
2 |
11 |
买入 |
| 09:30:13 |
292 |
2 |
13 |
买入 |
| 09:30:16 |
290.3 |
9 |
22 |
卖出 |
| 09:30:28 |
291.66 |
2 |
24 |
买入 |
| 09:30:34 |
290.3 |
2 |
26 |
卖出 |
| 09:30:46 |
290.3 |
2 |
28 |
卖出 |
| 09:30:49 |
290.3 |
4 |
32 |
卖出 |
| 09:30:52 |
290 |
2 |
34 |
卖出 |
| 09:31:01 |
289.5 |
5 |
39 |
卖出 |
| 09:31:04 |
289.5 |
23 |
62 |
卖出 |
| 09:31:07 |
289.21 |
5 |
67 |
卖出 |
| 09:31:25 |
290 |
2 |
69 |
买入 |
| 09:31:37 |
289.58 |
2 |
71 |
卖出 |
| 09:31:40 |
290 |
2 |
73 |
买入 |
| 09:31:43 |
290 |
3 |
76 |
买入 |
| 09:31:46 |
290.5 |
4 |
80 |
买入 |
| 09:31:55 |
290 |
4 |
84 |
卖出 |
| 09:32:01 |
290.5 |
2 |
86 |
买入 |
| 09:32:04 |
290.69 |
8 |
94 |
买入 |
| 09:32:13 |
291.66 |
2 |
96 |
买入 |
| 09:32:58 |
290.5 |
2 |
98 |
卖出 |
| 09:33:07 |
290.5 |
2 |
100 |
卖出 |
| 09:33:46 |
290 |
2 |
102 |
卖出 |
| 09:33:52 |
290.1 |
8 |
110 |
卖出 |
| 09:34:07 |
290.01 |
2 |
112 |
卖出 |
| 09:34:10 |
290 |
4 |
116 |
卖出 |
| 09:34:22 |
290 |
1 |
117 |
卖出 |
| 09:34:31 |
290.09 |
4 |
121 |
买入 |
| 09:34:46 |
290.1 |
2 |
123 |
买入 |
| 09:35:01 |
290.1 |
7 |
130 |
卖出 |
| 09:35:16 |
290.1 |
6 |
136 |
卖出 |
| 09:35:37 |
290.1 |
2 |
138 |
卖出 |
| 09:35:40 |
290.1 |
2 |
140 |
卖出 |
| 09:35:43 |
290.49 |
4 |
144 |
买入 |
| 09:35:46 |
290.1 |
3 |
147 |
卖出 |
| 09:35:49 |
290.09 |
5 |
152 |
卖出 |
| 09:35:55 |
290.09 |
2 |
154 |
卖出 |
| 09:35:58 |
290 |
3 |
157 |
卖出 |
| 09:36:04 |
289.99 |
2 |
159 |
买入 |
| 09:37:01 |
290 |
2 |
161 |
卖出 |
| 09:37:34 |
290.02 |
2 |
163 |
卖出 |
| 09:37:46 |
290.02 |
2 |
165 |
卖出 |
| 09:38:01 |
290 |
2 |
167 |
卖出 |
| 09:38:04 |
290 |
4 |
171 |
卖出 |
| 09:38:10 |
289.55 |
3 |
174 |
卖出 |
| 09:38:37 |
290 |
2 |
176 |
卖出 |
| 09:38:58 |
289.64 |
2 |
178 |
卖出 |
| 09:39:04 |
289.51 |
12 |
190 |
卖出 |
| 09:39:07 |
289.45 |
35 |
225 |
卖出 |
| 09:39:10 |
289.21 |
7 |
232 |
卖出 |
| 09:39:13 |
289 |
8 |
240 |
卖出 |
| 09:39:16 |
289.36 |
4 |
244 |
买入 |
| 09:39:19 |
289 |
4 |
248 |
卖出 |
| 09:39:22 |
289 |
3 |
251 |
卖出 |
| 09:39:25 |
289 |
0 |
251 |
卖出 |
| 09:39:28 |
289 |
2 |
253 |
买入 |
| 09:39:34 |
288.9 |
2 |
255 |
卖出 |
| 09:39:43 |
288.9 |
4 |
259 |
卖出 |
| 09:39:58 |
289 |
0 |
259 |
买入 |
| 09:40:28 |
289.01 |
2 |
261 |
卖出 |
| 09:40:37 |
288.91 |
26 |
287 |
卖出 |
| 09:40:40 |
288.66 |
39 |
326 |
卖出 |
| 09:40:43 |
288.08 |
16 |
342 |
卖出 |
| 09:40:49 |
288.08 |
1 |
343 |
卖出 |
| 09:40:52 |
288.09 |
4 |
347 |
买入 |
| 09:41:01 |
287 |
2 |
349 |
卖出 |
| 09:41:07 |
287 |
2 |
351 |
卖出 |
| 09:41:13 |
287.35 |
4 |
355 |
卖出 |
| 09:41:19 |
287.77 |
2 |
357 |
卖出 |
| 09:41:25 |
287.96 |
9 |
366 |
买入 |
| 09:41:28 |
288.39 |
2 |
368 |
买入 |
| 09:41:31 |
288.45 |
4 |
372 |
买入 |
| 09:41:43 |
287.96 |
6 |
378 |
卖出 |
| 09:41:52 |
288 |
1 |
379 |
买入 |
| 09:41:55 |
288 |
3 |
382 |
卖出 |
| 09:41:58 |
288.14 |
2 |
384 |
买入 |
| 09:42:07 |
288.05 |
7 |
391 |
买入 |
| 09:42:10 |
287.77 |
2 |
393 |
卖出 |
| 09:42:13 |
287.8 |
2 |
395 |
买入 |
| 09:42:22 |
287.77 |
1 |
396 |
卖出 |
| 09:42:25 |
287.51 |
5 |
401 |
卖出 |
| 09:42:28 |
287.51 |
0 |
401 |
卖出 |
| 09:42:43 |
287.2 |
4 |
405 |
卖出 |
| 09:42:49 |
286.8 |
13 |
418 |
卖出 |
| 09:42:58 |
286.99 |
3 |
421 |
买入 |
| 09:43:07 |
286.8 |
2 |
423 |
卖出 |
| 09:43:16 |
287 |
2 |
425 |
买入 |
| 09:43:46 |
287.2 |
2 |
427 |
买入 |
| 09:43:52 |
287.29 |
10 |
437 |
买入 |
| 09:43:55 |
287.49 |
10 |
447 |
买入 |
| 09:44:01 |
287.5 |
4 |
451 |
买入 |
| 09:44:04 |
287.5 |
2 |
453 |
买入 |
| 09:44:07 |
287.51 |
2 |
455 |
买入 |
| 09:44:19 |
287.5 |
6 |
461 |
卖出 |
| 09:44:31 |
287.1 |
2 |
463 |
卖出 |
| 09:45:01 |
287.11 |
2 |
465 |
卖出 |
| 09:45:07 |
287.11 |
3 |
468 |
卖出 |
| 09:45:10 |
286.81 |
19 |
487 |
卖出 |
| 09:45:13 |
286.81 |
21 |
508 |
卖出 |
| 09:45:16 |
286.11 |
2 |
510 |
卖出 |
| 09:45:22 |
286 |
2 |
512 |
卖出 |
| 09:45:25 |
286 |
3 |
515 |
卖出 |
| 09:45:31 |
285.99 |
2 |
517 |
买入 |
| 09:45:37 |
286 |
2 |
519 |
买入 |
| 09:45:40 |
285.6 |
2 |
521 |
卖出 |
| 09:45:43 |
285.6 |
4 |
525 |
卖出 |
| 09:45:46 |
285.6 |
4 |
529 |
卖出 |
| 09:45:49 |
285.59 |
8 |
537 |
买入 |
| 09:45:52 |
285.52 |
6 |
543 |
卖出 |
| 09:45:55 |
285.52 |
4 |
547 |
买入 |
| 09:46:04 |
285.6 |
2 |
549 |
买入 |
| 09:46:10 |
285.6 |
11 |
560 |
买入 |
| 09:46:28 |
285.6 |
4 |
564 |
卖出 |
| 09:46:37 |
285.99 |
8 |
572 |
买入 |
| 09:46:55 |
285.98 |
2 |
574 |
卖出 |
| 09:47:07 |
285.96 |
2 |
576 |
买入 |
| 09:47:25 |
286 |
6 |
582 |
买入 |
| 09:47:46 |
286.02 |
3 |
585 |
卖出 |
| 09:48:37 |
286.54 |
6 |
591 |
买入 |
| 09:48:49 |
286.54 |
2 |
593 |
买入 |
| 09:48:58 |
286.54 |
2 |
595 |
买入 |
| 09:49:04 |
286.54 |
2 |
597 |
买入 |
| 09:49:19 |
286.02 |
20 |
617 |
卖出 |
| 09:49:25 |
286.24 |
4 |
621 |
卖出 |
| 09:49:37 |
286.02 |
2 |
623 |
卖出 |
| 09:49:46 |
287.49 |
74 |
697 |
买入 |
| 09:49:55 |
286.4 |
2 |
699 |
卖出 |
| 09:50:22 |
286.19 |
12 |
711 |
卖出 |
| 09:50:25 |
286.19 |
2 |
713 |
买入 |
| 09:50:46 |
286.09 |
4 |
717 |
卖出 |
| 09:50:49 |
286.1 |
4 |
721 |
买入 |
| 09:50:55 |
286.1 |
2 |
723 |
买入 |
| 09:51:13 |
286.1 |
1 |
724 |
买入 |
| 09:51:28 |
286.18 |
2 |
726 |
买入 |
| 09:51:31 |
286.18 |
1 |
727 |
买入 |
| 09:51:34 |
286.19 |
2 |
729 |
买入 |
| 09:51:37 |
286.06 |
3 |
732 |
卖出 |
| 09:51:40 |
286 |
9 |
741 |
卖出 |
| 09:51:43 |
285.71 |
13 |
754 |
卖出 |
| 09:51:46 |
285.7 |
8 |
762 |
卖出 |
| 09:51:49 |
285.71 |
6 |
768 |
买入 |
| 09:51:55 |
285.62 |
2 |
770 |
卖出 |
| 09:51:58 |
285.56 |
6 |
776 |
卖出 |
| 09:52:13 |
285.4 |
2 |
778 |
卖出 |
| 09:52:19 |
285.38 |
2 |
780 |
卖出 |
| 09:52:22 |
285.38 |
3 |
783 |
卖出 |
| 09:52:25 |
285.38 |
2 |
785 |
卖出 |
| 09:52:28 |
285.38 |
2 |
787 |
卖出 |
| 09:52:31 |
285.39 |
5 |
792 |
买入 |
| 09:52:34 |
285.38 |
2 |
794 |
卖出 |
| 09:52:40 |
285 |
35 |
829 |
卖出 |
| 09:52:43 |
285 |
4 |
833 |
买入 |
| 09:52:49 |
284.33 |
15 |
848 |
卖出 |
| 09:52:52 |
284.99 |
2 |
850 |
买入 |
| 09:52:55 |
284.92 |
6 |
856 |
买入 |
| 09:52:58 |
284.99 |
2 |
858 |
买入 |
| 09:53:04 |
284.99 |
1 |
859 |
买入 |
| 09:53:16 |
284.99 |
0 |
859 |
卖出 |
| 09:53:19 |
284.99 |
3 |
862 |
买入 |
| 09:53:22 |
285 |
1 |
863 |
买入 |
| 09:53:49 |
285.05 |
2 |
865 |
卖出 |
| 09:53:52 |
285.05 |
2 |
867 |
买入 |
| 09:53:55 |
285.05 |
4 |
871 |
买入 |
| 09:53:58 |
285.05 |
2 |
873 |
买入 |
| 09:54:01 |
285.61 |
2 |
875 |
买入 |
| 09:54:19 |
285.6 |
2 |
877 |
买入 |
| 09:54:31 |
285.61 |
2 |
879 |
买入 |
| 09:54:34 |
286.08 |
6 |
885 |
买入 |
| 09:54:43 |
286.19 |
2 |
887 |
买入 |
| 09:54:46 |
286.19 |
2 |
889 |
买入 |
| 09:55:13 |
286.19 |
3 |
892 |
买入 |
| 09:55:25 |
285.65 |
8 |
900 |
卖出 |
| 09:55:28 |
286.24 |
0 |
900 |
买入 |
| 09:55:31 |
286.24 |
1 |
901 |
卖出 |
| 09:55:40 |
286.1 |
1 |
902 |
买入 |
| 09:55:43 |
285.65 |
3 |
905 |
卖出 |
| 09:56:01 |
286.71 |
2 |
907 |
买入 |
| 09:56:04 |
286.71 |
3 |
910 |
买入 |
| 09:56:16 |
286.88 |
3 |
913 |
买入 |
| 09:56:31 |
286.88 |
10 |
923 |
买入 |
| 09:56:40 |
287 |
2 |
925 |
买入 |
| 09:57:01 |
287 |
4 |
929 |
卖出 |
| 09:57:04 |
287 |
2 |
931 |
买入 |
| 09:57:22 |
287 |
1 |
932 |
买入 |
| 09:57:46 |
287 |
2 |
934 |
卖出 |
| 09:57:52 |
287 |
5 |
939 |
卖出 |
| 09:58:01 |
287 |
2 |
941 |
卖出 |
| 09:58:19 |
287 |
0 |
941 |
卖出 |
| 09:59:10 |
286.31 |
6 |
947 |
卖出 |
| 09:59:25 |
286 |
8 |
955 |
卖出 |
| 09:59:31 |
286 |
1 |
956 |
卖出 |
| 09:59:37 |
286 |
2 |
958 |
买入 |
| 09:59:49 |
285.67 |
2 |
960 |
卖出 |
| 09:59:55 |
285.67 |
2 |
962 |
卖出 |
| 10:00:04 |
286 |
3 |
965 |
买入 |
| 10:00:16 |
286 |
4 |
969 |
买入 |
| 10:00:19 |
286 |
0 |
969 |
买入 |
| 10:00:58 |
286 |
3 |
972 |
卖出 |
| 10:01:49 |
286.81 |
1 |
973 |
买入 |
| 10:01:52 |
286.81 |
2 |
975 |
卖出 |
| 10:02:19 |
286.73 |
4 |
979 |
买入 |
| 10:02:34 |
286.73 |
0 |
979 |
卖出 |
| 10:02:52 |
286.61 |
1 |
980 |
卖出 |
| 10:03:10 |
286.61 |
0 |
980 |
买入 |
| 10:03:58 |
286.61 |
4 |
984 |
卖出 |
| 10:04:34 |
286.73 |
2 |
986 |
买入 |
| 10:04:43 |
286.75 |
4 |
990 |
买入 |
| 10:04:46 |
287.29 |
4 |
994 |
买入 |
| 10:06:25 |
286.32 |
2 |
996 |
卖出 |
| 10:07:13 |
286.1 |
2 |
998 |
卖出 |
| 10:08:01 |
286.64 |
2 |
1000 |
买入 |
| 10:08:19 |
287.6 |
3 |
1003 |
买入 |
| 10:09:46 |
286.79 |
0 |
1003 |
卖出 |
| 10:09:52 |
286.79 |
0 |
1003 |
卖出 |
| 10:10:34 |
287.66 |
3 |
1006 |
买入 |
| 10:10:37 |
287.66 |
0 |
1006 |
买入 |
| 10:10:52 |
287.78 |
6 |
1012 |
买入 |
| 10:10:55 |
287.85 |
0 |
1012 |
买入 |
| 10:10:58 |
288 |
10 |
1022 |
买入 |
| 10:11:16 |
289.14 |
2 |
1024 |
买入 |
| 10:12:28 |
288.3 |
2 |
1026 |
买入 |
| 10:12:31 |
288.38 |
3 |
1029 |
卖出 |
| 10:12:55 |
287.59 |
2 |
1031 |
卖出 |
| 10:14:10 |
287.59 |
4 |
1035 |
卖出 |
| 10:14:22 |
287.42 |
2 |
1037 |
卖出 |
| 10:14:34 |
287.59 |
1 |
1038 |
买入 |
| 10:15:04 |
287.59 |
3 |
1041 |
卖出 |
| 10:15:22 |
287.03 |
10 |
1051 |
卖出 |
| 10:15:40 |
287.83 |
2 |
1053 |
买入 |
| 10:15:43 |
287.83 |
5 |
1058 |
卖出 |
| 10:15:58 |
287.83 |
1 |
1059 |
买入 |
| 10:16:13 |
288.59 |
2 |
1061 |
买入 |
| 10:16:58 |
288.92 |
2 |
1063 |
买入 |
| 10:18:40 |
288.92 |
2 |
1065 |
卖出 |
| 10:18:46 |
288.92 |
3 |
1068 |
卖出 |
| 10:20:01 |
288.2 |
2 |
1070 |
卖出 |
| 10:20:04 |
287.96 |
6 |
1076 |
卖出 |
| 10:20:31 |
287.96 |
1 |
1077 |
买入 |
| 10:21:10 |
288 |
2 |
1079 |
卖出 |
| 10:21:13 |
287.96 |
4 |
1083 |
卖出 |
| 10:21:58 |
287.14 |
2 |
1085 |
卖出 |
| 10:22:10 |
287.14 |
0 |
1085 |
买入 |
| 10:22:55 |
287.14 |
4 |
1089 |
卖出 |
| 10:23:07 |
287.14 |
0 |
1089 |
买入 |
| 10:23:28 |
286 |
20 |
1109 |
卖出 |
| 10:23:31 |
288.07 |
2 |
1111 |
买入 |
| 10:24:10 |
286.8 |
3 |
1114 |
买入 |
| 10:24:58 |
286.8 |
8 |
1122 |
买入 |
| 10:25:07 |
286.5 |
2 |
1124 |
卖出 |
| 10:25:10 |
286.8 |
2 |
1126 |
买入 |
| 10:27:28 |
286.37 |
8 |
1134 |
卖出 |
| 10:29:10 |
285.8 |
2 |
1136 |
卖出 |
| 10:30:37 |
286.47 |
2 |
1138 |
买入 |
| 10:30:55 |
286.48 |
2 |
1140 |
买入 |
| 10:31:01 |
285.8 |
3 |
1143 |
卖出 |
| 10:32:40 |
286.48 |
0 |
1143 |
买入 |
| 10:32:43 |
286 |
2 |
1145 |
卖出 |
| 10:32:46 |
286.5 |
2 |
1147 |
买入 |
| 10:32:49 |
286.69 |
2 |
1149 |
买入 |
| 10:32:52 |
286.71 |
2 |
1151 |
买入 |
| 10:32:55 |
286.74 |
2 |
1153 |
买入 |
| 10:33:01 |
286.8 |
2 |
1155 |
买入 |
| 10:33:07 |
286.4 |
2 |
1157 |
卖出 |
| 10:33:13 |
286.66 |
6 |
1163 |
买入 |
| 10:33:43 |
286.66 |
3 |
1166 |
买入 |
| 10:34:13 |
286.66 |
2 |
1168 |
买入 |
| 10:34:37 |
286.66 |
2 |
1170 |
买入 |
| 10:35:04 |
286.66 |
2 |
1172 |
买入 |
| 10:36:46 |
286.56 |
2 |
1174 |
买入 |
| 10:36:55 |
286.11 |
2 |
1176 |
卖出 |
| 10:38:25 |
286 |
1 |
1177 |
卖出 |
| 10:39:34 |
286.46 |
2 |
1179 |
卖出 |
| 10:40:13 |
286 |
3 |
1182 |
卖出 |
| 10:40:40 |
286 |
1 |
1183 |
买入 |
| 10:41:04 |
286.91 |
3 |
1186 |
买入 |
| 10:46:07 |
286.91 |
4 |
1190 |
买入 |
| 10:46:43 |
286.16 |
2 |
1192 |
卖出 |
| 10:48:31 |
286.91 |
3 |
1195 |
买入 |
| 10:49:13 |
287.52 |
2 |
1197 |
卖出 |
| 10:51:17 |
286.95 |
2 |
1199 |
卖出 |
| 10:53:11 |
286.96 |
2 |
1201 |
卖出 |
| 10:55:26 |
286.96 |
0 |
1201 |
卖出 |
| 10:57:26 |
287.38 |
2 |
1203 |
买入 |
| 10:58:59 |
286.95 |
3 |
1206 |
卖出 |
| 11:01:38 |
286.95 |
11 |
1217 |
买入 |
| 11:02:26 |
287.11 |
8 |
1225 |
买入 |
| 11:02:47 |
287.11 |
1 |
1226 |
卖出 |
| 11:03:53 |
286.32 |
2 |
1228 |
卖出 |
| 11:06:26 |
286.32 |
5 |
1233 |
卖出 |
| 11:06:50 |
286.84 |
2 |
1235 |
买入 |
| 11:07:53 |
286.84 |
10 |
1245 |
买入 |
| 11:07:59 |
286.89 |
1 |
1246 |
卖出 |
| 11:10:08 |
286.88 |
7 |
1253 |
买入 |
| 11:10:47 |
286.9 |
2 |
1255 |
买入 |
| 11:11:29 |
286.92 |
0 |
1255 |
买入 |
| 11:12:26 |
286.92 |
1 |
1256 |
卖出 |
| 11:12:53 |
286.54 |
2 |
1258 |
买入 |
| 11:13:17 |
286.54 |
0 |
1258 |
买入 |
| 11:13:44 |
286.54 |
1 |
1259 |
卖出 |