普利制药[300630]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
46.31 |
2 |
2 |
集合竞价 |
| 09:16:42 |
45.62 |
11 |
11 |
集合竞价 |
| 09:17:09 |
46.31 |
2 |
2 |
集合竞价 |
| 09:17:27 |
46.32 |
2 |
2 |
集合竞价 |
| 09:18:03 |
46.34 |
2 |
2 |
集合竞价 |
| 09:21:42 |
46.3 |
8 |
8 |
集合竞价 |
| 09:23:12 |
46.29 |
8 |
8 |
集合竞价 |
| 09:24:33 |
46.2 |
8 |
8 |
集合竞价 |
| 09:24:51 |
45.9 |
12 |
12 |
集合竞价 |
| 09:25:00 |
45.68 |
16 |
16 |
集合竞价 |
| 09:25:03 |
45.67 |
16 |
32 |
买入 |
| 09:30:03 |
45.71 |
26 |
58 |
买入 |
| 09:30:06 |
45.71 |
2 |
60 |
卖出 |
| 09:30:09 |
45.89 |
14 |
74 |
买入 |
| 09:30:12 |
46.07 |
18 |
92 |
买入 |
| 09:30:15 |
46.08 |
3 |
95 |
买入 |
| 09:30:18 |
46.28 |
30 |
125 |
买入 |
| 09:30:21 |
46.4 |
74 |
199 |
买入 |
| 09:30:24 |
46.41 |
17 |
216 |
买入 |
| 09:30:27 |
46.47 |
18 |
234 |
买入 |
| 09:30:30 |
46.43 |
83 |
317 |
卖出 |
| 09:30:33 |
46.28 |
31 |
348 |
卖出 |
| 09:30:36 |
46.28 |
33 |
381 |
买入 |
| 09:30:39 |
46.27 |
33 |
414 |
买入 |
| 09:30:42 |
46.27 |
9 |
423 |
卖出 |
| 09:30:45 |
46.27 |
3 |
426 |
卖出 |
| 09:30:48 |
46.27 |
10 |
436 |
卖出 |
| 09:30:51 |
46.22 |
12 |
448 |
卖出 |
| 09:30:54 |
46.22 |
14 |
462 |
卖出 |
| 09:30:57 |
46.21 |
10 |
472 |
卖出 |
| 09:31:00 |
46.19 |
15 |
487 |
卖出 |
| 09:31:03 |
46.18 |
13 |
500 |
卖出 |
| 09:31:06 |
46.08 |
19 |
519 |
卖出 |
| 09:31:09 |
46.19 |
12 |
531 |
买入 |
| 09:31:12 |
46.18 |
10 |
541 |
卖出 |
| 09:31:15 |
46.18 |
5 |
546 |
卖出 |
| 09:31:18 |
46.2 |
10 |
556 |
买入 |
| 09:31:21 |
46.19 |
5 |
561 |
卖出 |
| 09:31:24 |
46.24 |
3 |
564 |
买入 |
| 09:31:27 |
46.25 |
8 |
572 |
买入 |
| 09:31:30 |
46.27 |
26 |
598 |
买入 |
| 09:31:33 |
46.23 |
17 |
615 |
卖出 |
| 09:31:36 |
46.22 |
18 |
633 |
卖出 |
| 09:31:39 |
46.2 |
15 |
648 |
卖出 |
| 09:31:42 |
46.2 |
12 |
660 |
买入 |
| 09:31:45 |
46.22 |
6 |
666 |
买入 |
| 09:31:48 |
46.25 |
11 |
677 |
买入 |
| 09:31:51 |
46.4 |
121 |
798 |
买入 |
| 09:31:54 |
46.4 |
15 |
813 |
买入 |
| 09:31:57 |
46.43 |
17 |
830 |
买入 |
| 09:32:00 |
46.4 |
9 |
839 |
买入 |
| 09:32:03 |
46.35 |
9 |
848 |
卖出 |
| 09:32:06 |
46.35 |
14 |
862 |
买入 |
| 09:32:09 |
46.32 |
19 |
881 |
卖出 |
| 09:32:12 |
46.31 |
10 |
891 |
卖出 |
| 09:32:15 |
46.31 |
9 |
900 |
卖出 |
| 09:32:18 |
46.31 |
19 |
919 |
卖出 |
| 09:32:21 |
46.25 |
60 |
979 |
卖出 |
| 09:32:24 |
46.2 |
13 |
992 |
卖出 |
| 09:32:27 |
46.2 |
5 |
997 |
卖出 |
| 09:32:30 |
46.18 |
11 |
1008 |
卖出 |
| 09:32:39 |
46.2 |
1 |
1009 |
买入 |
| 09:32:42 |
46.21 |
8 |
1017 |
买入 |
| 09:32:45 |
46.2 |
2 |
1019 |
卖出 |
| 09:32:48 |
46.26 |
2 |
1021 |
买入 |
| 09:32:51 |
46.2 |
5 |
1026 |
卖出 |
| 09:32:54 |
46.25 |
1 |
1027 |
买入 |
| 09:32:57 |
46.22 |
27 |
1054 |
卖出 |
| 09:33:03 |
46.22 |
9 |
1063 |
买入 |
| 09:33:06 |
46.22 |
1 |
1064 |
卖出 |
| 09:33:09 |
46.2 |
1 |
1065 |
买入 |
| 09:33:12 |
46.18 |
10 |
1075 |
卖出 |
| 09:33:15 |
46.2 |
1 |
1076 |
买入 |
| 09:33:18 |
46.2 |
1 |
1077 |
买入 |
| 09:33:21 |
46.18 |
6 |
1083 |
卖出 |
| 09:33:24 |
46.18 |
5 |
1088 |
卖出 |
| 09:33:27 |
46.2 |
2 |
1090 |
买入 |
| 09:33:30 |
46.2 |
2 |
1092 |
买入 |
| 09:33:33 |
46.27 |
2 |
1094 |
买入 |
| 09:33:36 |
46.29 |
4 |
1098 |
买入 |
| 09:33:39 |
46.28 |
3 |
1101 |
卖出 |
| 09:33:42 |
46.3 |
52 |
1153 |
买入 |
| 09:33:48 |
46.38 |
3 |
1156 |
买入 |
| 09:33:51 |
46.32 |
1 |
1157 |
卖出 |
| 09:33:54 |
46.32 |
2 |
1159 |
卖出 |
| 09:34:00 |
46.31 |
2 |
1161 |
卖出 |
| 09:34:06 |
46.31 |
1 |
1162 |
卖出 |
| 09:34:18 |
46.3 |
1 |
1163 |
卖出 |
| 09:34:24 |
46.34 |
7 |
1170 |
买入 |
| 09:34:27 |
46.3 |
7 |
1177 |
卖出 |
| 09:34:30 |
46.35 |
6 |
1183 |
买入 |
| 09:34:36 |
46.29 |
5 |
1188 |
卖出 |
| 09:34:48 |
46.34 |
15 |
1203 |
买入 |
| 09:34:54 |
46.35 |
5 |
1208 |
买入 |
| 09:34:57 |
46.35 |
2 |
1210 |
买入 |
| 09:35:00 |
46.35 |
1 |
1211 |
买入 |
| 09:35:03 |
46.35 |
27 |
1238 |
买入 |
| 09:35:06 |
46.31 |
26 |
1264 |
卖出 |
| 09:35:09 |
46.3 |
10 |
1274 |
卖出 |
| 09:35:12 |
46.32 |
9 |
1283 |
卖出 |
| 09:35:21 |
46.32 |
3 |
1286 |
买入 |
| 09:35:27 |
46.31 |
1 |
1287 |
卖出 |
| 09:35:30 |
46.28 |
21 |
1308 |
卖出 |
| 09:35:33 |
46.28 |
1 |
1309 |
卖出 |
| 09:35:36 |
46.31 |
5 |
1314 |
买入 |
| 09:35:39 |
46.27 |
6 |
1320 |
卖出 |
| 09:36:06 |
46.27 |
2 |
1322 |
卖出 |
| 09:36:09 |
46.27 |
5 |
1327 |
卖出 |
| 09:36:12 |
46.26 |
4 |
1331 |
卖出 |
| 09:36:15 |
46.18 |
35 |
1366 |
卖出 |
| 09:36:18 |
46.15 |
11 |
1377 |
卖出 |
| 09:36:24 |
46.12 |
1 |
1378 |
卖出 |
| 09:36:30 |
46.11 |
1 |
1379 |
卖出 |
| 09:36:33 |
46.21 |
1 |
1380 |
买入 |
| 09:36:51 |
46.1 |
1 |
1381 |
卖出 |
| 09:36:54 |
46.13 |
7 |
1388 |
买入 |
| 09:36:57 |
46.1 |
4 |
1392 |
卖出 |
| 09:37:00 |
46.11 |
1 |
1393 |
卖出 |
| 09:37:06 |
46.11 |
7 |
1400 |
卖出 |
| 09:37:15 |
46.11 |
5 |
1405 |
卖出 |
| 09:37:21 |
46.17 |
2 |
1407 |
卖出 |
| 09:37:24 |
46.19 |
12 |
1419 |
买入 |
| 09:37:27 |
46.21 |
1 |
1420 |
买入 |
| 09:37:30 |
46.22 |
16 |
1436 |
买入 |
| 09:37:33 |
46.26 |
6 |
1442 |
买入 |
| 09:37:36 |
46.27 |
3 |
1445 |
买入 |
| 09:37:39 |
46.27 |
9 |
1454 |
卖出 |
| 09:37:42 |
46.29 |
4 |
1458 |
卖出 |
| 09:37:45 |
46.3 |
7 |
1465 |
买入 |
| 09:37:48 |
46.27 |
3 |
1468 |
卖出 |
| 09:37:51 |
46.29 |
1 |
1469 |
卖出 |
| 09:37:57 |
46.26 |
4 |
1473 |
卖出 |
| 09:38:00 |
46.25 |
6 |
1479 |
卖出 |
| 09:38:03 |
46.25 |
10 |
1489 |
卖出 |
| 09:38:06 |
46.24 |
9 |
1498 |
卖出 |
| 09:38:09 |
46.23 |
15 |
1513 |
卖出 |
| 09:38:12 |
46.23 |
2 |
1515 |
卖出 |
| 09:38:15 |
46.22 |
10 |
1525 |
卖出 |
| 09:38:18 |
46.19 |
9 |
1534 |
卖出 |
| 09:38:24 |
46.09 |
8 |
1542 |
卖出 |
| 09:38:27 |
46.11 |
10 |
1552 |
买入 |
| 09:38:39 |
46.11 |
2 |
1554 |
卖出 |
| 09:38:42 |
46.09 |
4 |
1558 |
卖出 |
| 09:38:45 |
46.11 |
2 |
1560 |
买入 |
| 09:38:48 |
46.09 |
2 |
1562 |
卖出 |
| 09:38:51 |
46.09 |
1 |
1563 |
卖出 |
| 09:38:57 |
46.09 |
2 |
1565 |
卖出 |
| 09:39:00 |
46.09 |
1 |
1566 |
卖出 |
| 09:39:03 |
46.1 |
1 |
1567 |
买入 |
| 09:39:06 |
46.09 |
1 |
1568 |
卖出 |
| 09:39:09 |
46.09 |
2 |
1570 |
卖出 |
| 09:39:12 |
46.12 |
6 |
1576 |
买入 |
| 09:39:15 |
46.09 |
1 |
1577 |
卖出 |
| 09:39:18 |
46.09 |
2 |
1579 |
卖出 |
| 09:39:21 |
46.09 |
1 |
1580 |
卖出 |
| 09:39:24 |
46.09 |
2 |
1582 |
卖出 |
| 09:39:30 |
46.09 |
1 |
1583 |
卖出 |
| 09:39:36 |
46.12 |
2 |
1585 |
买入 |
| 09:39:39 |
46.1 |
7 |
1592 |
卖出 |
| 09:39:42 |
46.1 |
1 |
1593 |
卖出 |
| 09:39:48 |
46.08 |
102 |
1695 |
卖出 |
| 09:39:51 |
46.14 |
1 |
1696 |
买入 |
| 09:40:00 |
46.11 |
2 |
1698 |
卖出 |
| 09:40:06 |
46.08 |
10 |
1708 |
卖出 |
| 09:40:09 |
46.12 |
8 |
1716 |
买入 |
| 09:40:12 |
46.08 |
2 |
1718 |
卖出 |
| 09:40:15 |
46.08 |
4 |
1722 |
卖出 |
| 09:40:18 |
46.08 |
2 |
1724 |
卖出 |
| 09:40:27 |
46.08 |
1 |
1725 |
卖出 |
| 09:40:30 |
46.08 |
1 |
1726 |
卖出 |
| 09:40:33 |
46.07 |
4 |
1730 |
卖出 |
| 09:40:39 |
46.08 |
1 |
1731 |
买入 |
| 09:40:42 |
46.02 |
69 |
1800 |
卖出 |
| 09:40:45 |
46.05 |
10 |
1810 |
买入 |
| 09:40:48 |
46.02 |
1 |
1811 |
卖出 |
| 09:40:51 |
45.97 |
7 |
1818 |
卖出 |
| 09:40:54 |
46.05 |
6 |
1824 |
买入 |
| 09:40:57 |
45.97 |
4 |
1828 |
卖出 |
| 09:41:00 |
45.98 |
3 |
1831 |
买入 |
| 09:41:06 |
46.06 |
2 |
1833 |
买入 |
| 09:41:09 |
45.98 |
1 |
1834 |
卖出 |
| 09:41:30 |
45.98 |
1 |
1835 |
卖出 |
| 09:41:54 |
45.97 |
7 |
1842 |
卖出 |
| 09:42:09 |
46.02 |
1 |
1843 |
卖出 |
| 09:42:12 |
46.02 |
1 |
1844 |
卖出 |
| 09:42:18 |
46.02 |
2 |
1846 |
卖出 |
| 09:42:21 |
46.05 |
4 |
1850 |
买入 |
| 09:42:36 |
46.02 |
1 |
1851 |
卖出 |
| 09:42:39 |
46.05 |
2 |
1853 |
买入 |
| 09:42:57 |
46 |
1 |
1854 |
卖出 |
| 09:43:15 |
46 |
17 |
1871 |
卖出 |
| 09:43:21 |
45.99 |
39 |
1910 |
卖出 |
| 09:43:24 |
45.98 |
1 |
1911 |
卖出 |
| 09:43:27 |
45.98 |
8 |
1919 |
卖出 |
| 09:43:30 |
45.98 |
4 |
1923 |
卖出 |
| 09:43:36 |
45.97 |
2 |
1925 |
卖出 |
| 09:43:39 |
45.99 |
7 |
1932 |
买入 |
| 09:43:42 |
45.96 |
1 |
1933 |
卖出 |
| 09:43:45 |
45.96 |
1 |
1934 |
卖出 |
| 09:43:48 |
45.95 |
3 |
1937 |
卖出 |
| 09:43:51 |
45.97 |
4 |
1941 |
买入 |
| 09:43:54 |
45.95 |
10 |
1951 |
卖出 |
| 09:43:57 |
45.97 |
1 |
1952 |
买入 |
| 09:44:00 |
45.98 |
1 |
1953 |
买入 |
| 09:44:03 |
45.98 |
1 |
1954 |
买入 |
| 09:44:06 |
45.98 |
3 |
1957 |
买入 |
| 09:44:09 |
45.97 |
2 |
1959 |
卖出 |
| 09:44:12 |
45.95 |
1 |
1960 |
卖出 |
| 09:44:18 |
46 |
6 |
1966 |
买入 |
| 09:44:21 |
46.02 |
12 |
1978 |
买入 |
| 09:44:24 |
45.95 |
18 |
1996 |
卖出 |
| 09:44:27 |
46 |
5 |
2001 |
买入 |
| 09:44:30 |
46.05 |
1 |
2002 |
买入 |
| 09:44:39 |
46 |
4 |
2006 |
卖出 |
| 09:44:45 |
45.95 |
2 |
2008 |
卖出 |
| 09:44:48 |
45.95 |
1 |
2009 |
卖出 |
| 09:44:51 |
45.95 |
1 |
2010 |
卖出 |
| 09:44:54 |
45.95 |
14 |
2024 |
卖出 |
| 09:45:00 |
46 |
2 |
2026 |
买入 |
| 09:45:03 |
45.95 |
1 |
2027 |
卖出 |
| 09:45:06 |
45.99 |
7 |
2034 |
买入 |
| 09:45:09 |
45.98 |
17 |
2051 |
卖出 |
| 09:45:12 |
45.96 |
1 |
2052 |
卖出 |
| 09:45:15 |
45.95 |
2 |
2054 |
卖出 |
| 09:45:21 |
46 |
11 |
2065 |
买入 |
| 09:45:24 |
46 |
69 |
2134 |
买入 |
| 09:45:27 |
46.05 |
11 |
2145 |
买入 |
| 09:45:30 |
46.03 |
2 |
2147 |
卖出 |
| 09:45:33 |
46.01 |
2 |
2149 |
卖出 |
| 09:45:39 |
46.01 |
10 |
2159 |
卖出 |
| 09:46:06 |
45.99 |
39 |
2198 |
卖出 |
| 09:46:09 |
46 |
35 |
2233 |
买入 |
| 09:46:12 |
46 |
33 |
2266 |
买入 |
| 09:46:18 |
46.1 |
3 |
2269 |
买入 |
| 09:46:24 |
46.09 |
1 |
2270 |
买入 |
| 09:46:30 |
46.1 |
8 |
2278 |
买入 |
| 09:46:36 |
46.1 |
3 |
2281 |
买入 |
| 09:46:45 |
46.11 |
2 |
2283 |
买入 |
| 09:46:51 |
46.05 |
2 |
2285 |
卖出 |
| 09:46:54 |
46.15 |
15 |
2300 |
买入 |
| 09:46:57 |
46.16 |
2 |
2302 |
买入 |
| 09:47:03 |
46.15 |
5 |
2307 |
卖出 |
| 09:47:06 |
46.19 |
6 |
2313 |
买入 |
| 09:47:09 |
46.15 |
2 |
2315 |
卖出 |
| 09:47:12 |
46.15 |
3 |
2318 |
卖出 |
| 09:47:21 |
46.15 |
2 |
2320 |
卖出 |
| 09:47:24 |
46.15 |
2 |
2322 |
卖出 |
| 09:47:27 |
46.15 |
8 |
2330 |
卖出 |
| 09:47:30 |
46.15 |
2 |
2332 |
卖出 |
| 09:47:33 |
46.14 |
1 |
2333 |
卖出 |
| 09:47:39 |
46.17 |
2 |
2335 |
买入 |
| 09:47:42 |
46.17 |
1 |
2336 |
卖出 |
| 09:47:57 |
46.21 |
15 |
2351 |
买入 |
| 09:48:00 |
46.18 |
5 |
2356 |
卖出 |
| 09:48:03 |
46.3 |
80 |
2436 |
买入 |
| 09:48:09 |
46.28 |
4 |
2440 |
买入 |
| 09:48:12 |
46.22 |
3 |
2443 |
卖出 |
| 09:48:15 |
46.28 |
12 |
2455 |
买入 |
| 09:48:18 |
46.2 |
12 |
2467 |
卖出 |
| 09:48:21 |
46.27 |
6 |
2473 |
买入 |
| 09:48:24 |
46.27 |
8 |
2481 |
买入 |
| 09:48:27 |
46.26 |
1 |
2482 |
买入 |
| 09:48:33 |
46.27 |
7 |
2489 |
卖出 |
| 09:48:36 |
46.28 |
2 |
2491 |
买入 |
| 09:48:39 |
46.28 |
7 |
2498 |
卖出 |
| 09:48:45 |
46.33 |
3 |
2501 |
买入 |
| 09:48:48 |
46.29 |
1 |
2502 |
卖出 |
| 09:48:51 |
46.3 |
3 |
2505 |
买入 |
| 09:48:57 |
46.3 |
2 |
2507 |
买入 |
| 09:49:00 |
46.3 |
5 |
2512 |
卖出 |
| 09:49:03 |
46.33 |
4 |
2516 |
买入 |
| 09:49:06 |
46.3 |
1 |
2517 |
卖出 |
| 09:49:09 |
46.38 |
206 |
2723 |
买入 |
| 09:49:12 |
46.37 |
9 |
2732 |
卖出 |
| 09:49:15 |
46.38 |
13 |
2745 |
买入 |
| 09:49:21 |
46.38 |
10 |
2755 |
卖出 |
| 09:49:24 |
46.38 |
1 |
2756 |
卖出 |
| 09:49:27 |
46.4 |
17 |
2773 |
买入 |
| 09:49:30 |
46.4 |
1 |
2774 |
买入 |
| 09:49:33 |
46.4 |
8 |
2782 |
买入 |
| 09:49:36 |
46.4 |
8 |
2790 |
买入 |
| 09:49:42 |
46.45 |
3 |
2793 |
买入 |
| 09:49:45 |
46.45 |
4 |
2797 |
买入 |
| 09:49:48 |
46.45 |
100 |
2897 |
买入 |
| 09:49:54 |
46.45 |
2 |
2899 |
买入 |
| 09:49:57 |
46.43 |
1 |
2900 |
卖出 |
| 09:50:00 |
46.43 |
1 |
2901 |
卖出 |
| 09:50:06 |
46.45 |
5 |
2906 |
买入 |
| 09:50:09 |
46.37 |
28 |
2934 |
卖出 |
| 09:50:12 |
46.43 |
19 |
2953 |
买入 |
| 09:50:15 |
46.38 |
6 |
2959 |
买入 |
| 09:50:18 |
46.31 |
6 |
2965 |
卖出 |
| 09:50:21 |
46.3 |
1 |
2966 |
卖出 |
| 09:50:24 |
46.28 |
2 |
2968 |
卖出 |
| 09:50:27 |
46.28 |
5 |
2973 |
卖出 |
| 09:50:30 |
46.28 |
1 |
2974 |
卖出 |
| 09:50:36 |
46.18 |
2 |
2976 |
卖出 |
| 09:50:42 |
46.25 |
2 |
2978 |
卖出 |
| 09:50:45 |
46.23 |
5 |
2983 |
买入 |
| 09:50:48 |
46.23 |
4 |
2987 |
买入 |