璞泰来[603659]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
132 |
4 |
4 |
集合竞价 |
| 09:15:07 |
132.99 |
6 |
6 |
集合竞价 |
| 09:15:10 |
133 |
8 |
8 |
集合竞价 |
| 09:15:13 |
132.63 |
8 |
8 |
集合竞价 |
| 09:15:31 |
132.99 |
9 |
9 |
集合竞价 |
| 09:16:28 |
132 |
10 |
10 |
集合竞价 |
| 09:17:10 |
132.99 |
10 |
10 |
集合竞价 |
| 09:17:25 |
132 |
10 |
10 |
集合竞价 |
| 09:25:04 |
132.34 |
55 |
65 |
卖出 |
| 09:30:02 |
131.5 |
59 |
124 |
卖出 |
| 09:30:05 |
132 |
68 |
192 |
买入 |
| 09:30:08 |
131.58 |
35 |
227 |
卖出 |
| 09:30:11 |
132.63 |
117 |
344 |
买入 |
| 09:30:14 |
132.63 |
75 |
419 |
卖出 |
| 09:30:17 |
132.62 |
9 |
428 |
卖出 |
| 09:30:20 |
132.36 |
1 |
429 |
卖出 |
| 09:30:23 |
132.25 |
108 |
537 |
卖出 |
| 09:30:26 |
132.42 |
25 |
562 |
买入 |
| 09:30:29 |
132.98 |
89 |
651 |
买入 |
| 09:30:32 |
133.2 |
67 |
718 |
买入 |
| 09:30:35 |
133.55 |
50 |
768 |
买入 |
| 09:30:38 |
134 |
64 |
832 |
买入 |
| 09:30:41 |
133.94 |
39 |
871 |
卖出 |
| 09:30:44 |
134 |
40 |
911 |
买入 |
| 09:30:47 |
134.09 |
34 |
945 |
买入 |
| 09:30:50 |
134.09 |
22 |
967 |
卖出 |
| 09:30:53 |
134.47 |
13 |
980 |
买入 |
| 09:30:56 |
134.5 |
214 |
1194 |
买入 |
| 09:30:59 |
134.6 |
36 |
1230 |
买入 |
| 09:31:02 |
134.8 |
87 |
1317 |
买入 |
| 09:31:05 |
134.97 |
145 |
1462 |
买入 |
| 09:31:08 |
134.99 |
22 |
1484 |
买入 |
| 09:31:11 |
134.99 |
110 |
1594 |
卖出 |
| 09:31:14 |
134.97 |
34 |
1628 |
卖出 |
| 09:31:17 |
135 |
62 |
1690 |
买入 |
| 09:31:20 |
135.69 |
67 |
1757 |
买入 |
| 09:31:23 |
135.5 |
79 |
1836 |
卖出 |
| 09:31:26 |
135.9 |
42 |
1878 |
买入 |
| 09:31:29 |
135.94 |
78 |
1956 |
买入 |
| 09:31:32 |
136.14 |
69 |
2025 |
买入 |
| 09:31:35 |
136.28 |
38 |
2063 |
买入 |
| 09:31:38 |
136.77 |
19 |
2082 |
买入 |
| 09:31:41 |
137 |
91 |
2173 |
买入 |
| 09:31:44 |
137.2 |
119 |
2292 |
买入 |
| 09:31:47 |
136.82 |
39 |
2331 |
卖出 |
| 09:31:50 |
136.3 |
24 |
2355 |
卖出 |
| 09:31:53 |
137 |
77 |
2432 |
买入 |
| 09:31:56 |
137 |
118 |
2550 |
卖出 |
| 09:31:59 |
137 |
69 |
2619 |
卖出 |
| 09:32:02 |
136.71 |
35 |
2654 |
卖出 |
| 09:32:05 |
136.59 |
18 |
2672 |
卖出 |
| 09:32:08 |
137 |
154 |
2826 |
买入 |
| 09:32:11 |
136.37 |
117 |
2943 |
卖出 |
| 09:32:14 |
136.44 |
26 |
2969 |
买入 |
| 09:32:17 |
136.47 |
18 |
2987 |
买入 |
| 09:32:20 |
136.37 |
52 |
3039 |
卖出 |
| 09:32:23 |
136 |
91 |
3130 |
卖出 |
| 09:32:26 |
136.05 |
31 |
3161 |
买入 |
| 09:32:29 |
136.37 |
36 |
3197 |
买入 |
| 09:32:32 |
136.37 |
63 |
3260 |
卖出 |
| 09:32:35 |
136.47 |
41 |
3301 |
买入 |
| 09:32:38 |
136.5 |
48 |
3349 |
买入 |
| 09:32:41 |
136.88 |
230 |
3579 |
买入 |
| 09:32:44 |
136.97 |
71 |
3650 |
买入 |
| 09:32:47 |
136.88 |
21 |
3671 |
卖出 |
| 09:32:50 |
136.88 |
19 |
3690 |
卖出 |
| 09:32:53 |
137.01 |
42 |
3732 |
买入 |
| 09:32:56 |
137.13 |
74 |
3806 |
买入 |
| 09:32:59 |
137.2 |
222 |
4028 |
买入 |
| 09:33:02 |
137.4 |
65 |
4093 |
买入 |
| 09:33:05 |
138.12 |
316 |
4409 |
买入 |
| 09:33:08 |
138.09 |
44 |
4453 |
卖出 |
| 09:33:11 |
137.62 |
25 |
4478 |
卖出 |
| 09:33:14 |
138.09 |
17 |
4495 |
买入 |
| 09:33:17 |
138 |
231 |
4726 |
卖出 |
| 09:33:20 |
138.09 |
81 |
4807 |
买入 |
| 09:33:23 |
138.09 |
43 |
4850 |
买入 |
| 09:33:26 |
138 |
54 |
4904 |
卖出 |
| 09:33:29 |
138 |
37 |
4941 |
买入 |
| 09:33:32 |
138 |
27 |
4968 |
买入 |
| 09:33:35 |
137.81 |
12 |
4980 |
卖出 |
| 09:33:38 |
138.1 |
168 |
5148 |
买入 |
| 09:33:41 |
138.3 |
73 |
5221 |
买入 |
| 09:33:44 |
138.41 |
50 |
5271 |
买入 |
| 09:33:47 |
138.09 |
27 |
5298 |
卖出 |
| 09:33:50 |
138.3 |
48 |
5346 |
买入 |
| 09:33:53 |
138.24 |
156 |
5502 |
卖出 |
| 09:33:56 |
138.33 |
10 |
5512 |
买入 |
| 09:33:59 |
138.48 |
142 |
5654 |
买入 |
| 09:34:02 |
138.66 |
77 |
5731 |
买入 |
| 09:34:05 |
138.51 |
36 |
5767 |
卖出 |
| 09:34:08 |
138.51 |
41 |
5808 |
卖出 |
| 09:34:11 |
138.51 |
47 |
5855 |
卖出 |
| 09:34:14 |
138.26 |
55 |
5910 |
卖出 |
| 09:34:17 |
137.99 |
23 |
5933 |
卖出 |
| 09:34:20 |
137.4 |
23 |
5956 |
卖出 |
| 09:34:23 |
137.46 |
8 |
5964 |
买入 |
| 09:34:26 |
137.36 |
20 |
5984 |
卖出 |
| 09:34:29 |
137.32 |
52 |
6036 |
买入 |
| 09:34:32 |
137.22 |
227 |
6263 |
卖出 |
| 09:34:35 |
137.58 |
4 |
6267 |
买入 |
| 09:34:38 |
137.41 |
11 |
6278 |
卖出 |
| 09:34:41 |
137.47 |
6 |
6284 |
买入 |
| 09:34:44 |
137.5 |
96 |
6380 |
买入 |
| 09:34:47 |
138 |
144 |
6524 |
买入 |
| 09:34:50 |
137.99 |
41 |
6565 |
卖出 |
| 09:34:53 |
138.1 |
302 |
6867 |
买入 |
| 09:34:56 |
138.1 |
28 |
6895 |
卖出 |
| 09:34:59 |
138.31 |
128 |
7023 |
买入 |
| 09:35:02 |
138.4 |
40 |
7063 |
买入 |
| 09:35:05 |
138.41 |
34 |
7097 |
买入 |
| 09:35:08 |
138.52 |
78 |
7175 |
买入 |
| 09:35:11 |
138.58 |
100 |
7275 |
买入 |
| 09:35:14 |
138.5 |
178 |
7453 |
卖出 |
| 09:35:17 |
138.2 |
273 |
7726 |
卖出 |
| 09:35:20 |
138.44 |
37 |
7763 |
买入 |
| 09:35:23 |
138.36 |
58 |
7821 |
卖出 |
| 09:35:26 |
138.7 |
249 |
8070 |
买入 |
| 09:35:29 |
138.82 |
189 |
8259 |
买入 |
| 09:35:32 |
138.7 |
88 |
8347 |
买入 |
| 09:35:35 |
138.7 |
7 |
8354 |
买入 |
| 09:35:38 |
138.71 |
17 |
8371 |
买入 |
| 09:35:41 |
138.79 |
61 |
8432 |
买入 |
| 09:35:44 |
138.75 |
24 |
8456 |
卖出 |
| 09:35:47 |
138.7 |
93 |
8549 |
卖出 |
| 09:35:50 |
138.67 |
49 |
8598 |
卖出 |
| 09:35:53 |
138.7 |
24 |
8622 |
买入 |
| 09:35:56 |
138.61 |
35 |
8657 |
卖出 |
| 09:35:59 |
138.57 |
46 |
8703 |
卖出 |
| 09:36:02 |
138.55 |
2 |
8705 |
卖出 |
| 09:36:05 |
138.2 |
18 |
8723 |
卖出 |
| 09:36:08 |
137.37 |
28 |
8751 |
卖出 |
| 09:36:11 |
137.31 |
37 |
8788 |
卖出 |
| 09:36:14 |
136.83 |
41 |
8829 |
卖出 |
| 09:36:17 |
136.91 |
21 |
8850 |
买入 |
| 09:36:20 |
136.62 |
62 |
8912 |
卖出 |
| 09:36:23 |
136.67 |
26 |
8938 |
买入 |
| 09:36:26 |
136.65 |
22 |
8960 |
买入 |
| 09:36:29 |
136.55 |
72 |
9032 |
卖出 |
| 09:36:32 |
136.54 |
13 |
9045 |
卖出 |
| 09:36:35 |
136.53 |
19 |
9064 |
卖出 |
| 09:36:38 |
136.02 |
11 |
9075 |
卖出 |
| 09:36:41 |
135.79 |
37 |
9112 |
卖出 |
| 09:36:44 |
135.99 |
10 |
9122 |
买入 |
| 09:36:47 |
135.79 |
40 |
9162 |
卖出 |
| 09:36:50 |
135.69 |
21 |
9183 |
卖出 |
| 09:36:53 |
135.82 |
15 |
9198 |
买入 |
| 09:36:56 |
135.69 |
38 |
9236 |
卖出 |
| 09:36:59 |
135.99 |
36 |
9272 |
买入 |
| 09:37:02 |
135.84 |
2 |
9274 |
卖出 |
| 09:37:05 |
136 |
33 |
9307 |
买入 |
| 09:37:08 |
135.95 |
18 |
9325 |
卖出 |
| 09:37:11 |
135.92 |
26 |
9351 |
卖出 |
| 09:37:14 |
136 |
28 |
9379 |
买入 |
| 09:37:17 |
136.13 |
16 |
9395 |
买入 |
| 09:37:20 |
135.98 |
31 |
9426 |
卖出 |
| 09:37:23 |
135.9 |
27 |
9453 |
卖出 |
| 09:37:26 |
135.83 |
31 |
9484 |
卖出 |
| 09:37:29 |
135.98 |
138 |
9622 |
买入 |
| 09:37:32 |
136.1 |
115 |
9737 |
买入 |
| 09:37:35 |
136.13 |
28 |
9765 |
买入 |
| 09:37:38 |
136.53 |
43 |
9808 |
买入 |
| 09:37:41 |
136.53 |
4 |
9812 |
卖出 |
| 09:37:44 |
136.56 |
27 |
9839 |
买入 |
| 09:37:47 |
137 |
9 |
9848 |
买入 |
| 09:37:50 |
136.8 |
22 |
9870 |
卖出 |
| 09:37:53 |
136.8 |
48 |
9918 |
卖出 |
| 09:37:56 |
136.69 |
30 |
9948 |
卖出 |
| 09:37:59 |
137 |
63 |
10011 |
买入 |
| 09:38:02 |
137.09 |
23 |
10034 |
买入 |
| 09:38:05 |
137.3 |
12 |
10046 |
买入 |
| 09:38:08 |
137.21 |
5 |
10051 |
卖出 |
| 09:38:11 |
137.21 |
32 |
10083 |
卖出 |
| 09:38:14 |
137.06 |
38 |
10121 |
卖出 |
| 09:38:17 |
137.06 |
52 |
10173 |
卖出 |
| 09:38:20 |
137.06 |
35 |
10208 |
卖出 |
| 09:38:23 |
137 |
26 |
10234 |
卖出 |
| 09:38:26 |
136.8 |
20 |
10254 |
卖出 |
| 09:38:29 |
137 |
24 |
10278 |
买入 |
| 09:38:32 |
136.8 |
9 |
10287 |
卖出 |
| 09:38:35 |
136.8 |
9 |
10296 |
卖出 |
| 09:38:41 |
136.81 |
41 |
10337 |
买入 |
| 09:38:44 |
137.13 |
184 |
10521 |
买入 |
| 09:38:47 |
137.25 |
48 |
10569 |
买入 |
| 09:38:50 |
137.31 |
28 |
10597 |
买入 |
| 09:38:53 |
137.41 |
14 |
10611 |
买入 |
| 09:38:56 |
137.51 |
43 |
10654 |
买入 |
| 09:38:59 |
137.66 |
4 |
10658 |
买入 |
| 09:39:02 |
137.6 |
11 |
10669 |
卖出 |
| 09:39:05 |
137.41 |
10 |
10679 |
卖出 |
| 09:39:08 |
137.41 |
62 |
10741 |
卖出 |
| 09:39:11 |
137.34 |
14 |
10755 |
卖出 |
| 09:39:14 |
137.41 |
16 |
10771 |
买入 |
| 09:39:17 |
137.3 |
10 |
10781 |
卖出 |
| 09:39:23 |
137.06 |
5 |
10786 |
卖出 |
| 09:39:26 |
137 |
17 |
10803 |
卖出 |
| 09:39:29 |
136.89 |
3 |
10806 |
卖出 |
| 09:39:32 |
136.66 |
57 |
10863 |
卖出 |
| 09:39:35 |
136.59 |
17 |
10880 |
卖出 |
| 09:39:38 |
136.59 |
3 |
10883 |
买入 |
| 09:39:41 |
136.59 |
3 |
10886 |
买入 |
| 09:39:44 |
136.59 |
34 |
10920 |
买入 |
| 09:39:47 |
136.59 |
11 |
10931 |
买入 |
| 09:39:50 |
136.44 |
27 |
10958 |
卖出 |
| 09:39:53 |
136.45 |
12 |
10970 |
买入 |
| 09:39:56 |
136.44 |
32 |
11002 |
卖出 |
| 09:39:59 |
136.44 |
14 |
11016 |
买入 |
| 09:40:02 |
136.5 |
11 |
11027 |
买入 |
| 09:40:05 |
136.22 |
14 |
11041 |
卖出 |
| 09:40:08 |
136.45 |
8 |
11049 |
买入 |
| 09:40:11 |
136.33 |
7 |
11056 |
卖出 |
| 09:40:14 |
136.33 |
8 |
11064 |
卖出 |
| 09:40:17 |
136.28 |
17 |
11081 |
卖出 |
| 09:40:20 |
136.08 |
13 |
11094 |
卖出 |
| 09:40:23 |
136.01 |
27 |
11121 |
卖出 |
| 09:40:26 |
135.8 |
234 |
11355 |
卖出 |
| 09:40:29 |
135.51 |
17 |
11372 |
卖出 |
| 09:40:32 |
135.82 |
38 |
11410 |
买入 |
| 09:40:35 |
135.83 |
16 |
11426 |
买入 |
| 09:40:38 |
135.89 |
14 |
11440 |
买入 |
| 09:40:41 |
135.82 |
56 |
11496 |
卖出 |
| 09:40:44 |
135.5 |
28 |
11524 |
卖出 |
| 09:40:47 |
135.5 |
8 |
11532 |
卖出 |
| 09:40:50 |
135.5 |
13 |
11545 |
卖出 |
| 09:40:53 |
135.5 |
8 |
11553 |
卖出 |
| 09:40:56 |
135.51 |
49 |
11602 |
买入 |
| 09:40:59 |
135.83 |
31 |
11633 |
买入 |
| 09:41:02 |
135.97 |
44 |
11677 |
买入 |
| 09:41:05 |
136.02 |
76 |
11753 |
买入 |
| 09:41:08 |
135.89 |
37 |
11790 |
卖出 |
| 09:41:11 |
135.66 |
24 |
11814 |
卖出 |
| 09:41:14 |
135.53 |
79 |
11893 |
卖出 |
| 09:41:17 |
135.53 |
5 |
11898 |
卖出 |
| 09:41:20 |
135.39 |
8 |
11906 |
卖出 |
| 09:41:23 |
135.38 |
4 |
11910 |
卖出 |
| 09:41:26 |
135.65 |
19 |
11929 |
买入 |
| 09:41:29 |
135.64 |
35 |
11964 |
买入 |
| 09:41:32 |
135.53 |
4 |
11968 |
卖出 |
| 09:41:35 |
135.37 |
19 |
11987 |
卖出 |
| 09:41:38 |
135.63 |
7 |
11994 |
买入 |
| 09:41:41 |
135.38 |
24 |
12018 |
卖出 |
| 09:41:44 |
135.38 |
7 |
12025 |
买入 |
| 09:41:47 |
135.39 |
1 |
12026 |
买入 |
| 09:41:50 |
135.03 |
31 |
12057 |
卖出 |
| 09:41:53 |
135.01 |
8 |
12065 |
卖出 |
| 09:41:56 |
135 |
44 |
12109 |
卖出 |
| 09:41:59 |
134.99 |
18 |
12127 |
卖出 |
| 09:42:02 |
135.07 |
25 |
12152 |
买入 |
| 09:42:05 |
134.99 |
10 |
12162 |
买入 |
| 09:42:08 |
134.81 |
18 |
12180 |
卖出 |
| 09:42:11 |
134.81 |
18 |
12198 |
卖出 |
| 09:42:14 |
134.37 |
19 |
12217 |
卖出 |
| 09:42:17 |
134.67 |
7 |
12224 |
买入 |
| 09:42:20 |
134.55 |
11 |
12235 |
卖出 |
| 09:42:23 |
134.59 |
17 |
12252 |
买入 |
| 09:42:26 |
134.42 |
7 |
12259 |
卖出 |
| 09:42:29 |
134.42 |
8 |
12267 |
卖出 |
| 09:42:32 |
134.42 |
4 |
12271 |
卖出 |
| 09:42:35 |
134.36 |
17 |
12288 |
卖出 |
| 09:42:38 |
134.46 |
26 |
12314 |
买入 |
| 09:42:41 |
134.46 |
4 |
12318 |
买入 |
| 09:42:44 |
134.41 |
8 |
12326 |
卖出 |
| 09:42:47 |
134.33 |
4 |
12330 |
卖出 |
| 09:42:50 |
134.35 |
44 |
12374 |
卖出 |
| 09:42:53 |
134.31 |
8 |
12382 |
卖出 |
| 09:42:56 |
134.46 |
3 |
12385 |
买入 |
| 09:42:59 |
134.35 |
1 |
12386 |
卖出 |
| 09:43:02 |
134.33 |
5 |
12391 |
卖出 |
| 09:43:05 |
134.32 |
14 |
12405 |
卖出 |
| 09:43:08 |
134.36 |
10 |
12415 |
买入 |
| 09:43:11 |
134.33 |
27 |
12442 |
卖出 |
| 09:43:14 |
134.32 |
8 |
12450 |
卖出 |
| 09:43:17 |
134.2 |
43 |
12493 |
卖出 |
| 09:43:20 |
134.18 |
20 |
12513 |
卖出 |
| 09:43:23 |
134.26 |
6 |
12519 |
买入 |
| 09:43:26 |
134.26 |
7 |
12526 |
买入 |
| 09:43:29 |
134.08 |
6 |
12532 |
卖出 |
| 09:43:32 |
134.22 |
4 |
12536 |
买入 |
| 09:43:35 |
134.24 |
19 |
12555 |
买入 |
| 09:43:38 |
134.27 |
12 |
12567 |
买入 |
| 09:43:41 |
134.32 |
26 |
12593 |
买入 |
| 09:43:44 |
134.45 |
16 |
12609 |
买入 |
| 09:43:47 |
134.5 |
17 |
12626 |
买入 |
| 09:43:50 |
134.28 |
14 |
12640 |
卖出 |
| 09:43:53 |
134.45 |
2 |
12642 |
买入 |
| 09:43:56 |
134.45 |
33 |
12675 |
买入 |
| 09:43:59 |
134.54 |
8 |
12683 |
买入 |
| 09:44:02 |
134.46 |
11 |
12694 |
卖出 |
| 09:44:05 |
134.5 |
15 |
12709 |
买入 |
| 09:44:08 |
134.44 |
40 |
12749 |
卖出 |
| 09:44:11 |
134.52 |
23 |
12772 |
买入 |
| 09:44:14 |
134.52 |
8 |
12780 |
卖出 |
| 09:44:17 |
134.47 |
13 |
12793 |
卖出 |
| 09:44:20 |
134.62 |
23 |
12816 |
买入 |
| 09:44:23 |
134.67 |
9 |
12825 |
卖出 |
| 09:44:26 |
134.72 |
24 |
12849 |
买入 |
| 09:44:29 |
134.53 |
6 |
12855 |
卖出 |
| 09:44:32 |
134.7 |
8 |
12863 |
卖出 |
| 09:44:35 |
134.62 |
29 |
12892 |
卖出 |
| 09:44:38 |
134.67 |
36 |
12928 |
卖出 |