普冉股份[688766]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
277.01 |
4 |
4 |
集合竞价 |
| 09:15:13 |
278.36 |
10 |
10 |
集合竞价 |
| 09:15:16 |
281 |
10 |
10 |
集合竞价 |
| 09:16:18 |
287.01 |
0 |
0 |
集合竞价 |
| 09:30:07 |
287.87 |
2 |
2 |
买入 |
| 09:30:10 |
287 |
2 |
4 |
卖出 |
| 09:30:22 |
285.61 |
2 |
6 |
卖出 |
| 09:30:49 |
286.65 |
2 |
8 |
买入 |
| 09:30:55 |
285.97 |
2 |
10 |
卖出 |
| 09:30:58 |
285.82 |
2 |
12 |
买入 |
| 09:31:01 |
286.04 |
1 |
13 |
卖出 |
| 09:31:13 |
286.9 |
5 |
18 |
买入 |
| 09:31:16 |
286.98 |
5 |
23 |
买入 |
| 09:31:19 |
287.63 |
4 |
27 |
卖出 |
| 09:31:34 |
286.69 |
2 |
29 |
卖出 |
| 09:32:10 |
286 |
20 |
49 |
卖出 |
| 09:32:37 |
287.53 |
2 |
51 |
买入 |
| 09:32:40 |
286.88 |
6 |
57 |
卖出 |
| 09:32:49 |
286.25 |
3 |
60 |
卖出 |
| 09:33:01 |
288.3 |
2 |
62 |
买入 |
| 09:33:19 |
288.02 |
2 |
64 |
买入 |
| 09:34:19 |
287.96 |
4 |
68 |
卖出 |
| 09:34:22 |
287.29 |
2 |
70 |
卖出 |
| 09:34:25 |
287.29 |
3 |
73 |
卖出 |
| 09:35:37 |
286.97 |
2 |
75 |
买入 |
| 09:35:40 |
287.07 |
2 |
77 |
买入 |
| 09:35:43 |
287.29 |
2 |
79 |
买入 |
| 09:35:46 |
287.57 |
2 |
81 |
卖出 |
| 09:35:58 |
287.43 |
2 |
83 |
买入 |
| 09:36:10 |
287.45 |
2 |
85 |
卖出 |
| 09:36:13 |
287.44 |
3 |
88 |
买入 |
| 09:36:25 |
287.47 |
2 |
90 |
卖出 |
| 09:36:31 |
287.47 |
6 |
96 |
卖出 |
| 09:36:46 |
287.47 |
2 |
98 |
卖出 |
| 09:36:58 |
287.47 |
3 |
101 |
卖出 |
| 09:37:07 |
286.97 |
4 |
105 |
卖出 |
| 09:37:19 |
287.11 |
2 |
107 |
买入 |
| 09:37:37 |
287.14 |
4 |
111 |
卖出 |
| 09:37:43 |
287.14 |
30 |
141 |
买入 |
| 09:37:49 |
288.05 |
4 |
145 |
买入 |
| 09:37:55 |
287 |
9 |
154 |
卖出 |
| 09:37:58 |
287 |
0 |
154 |
买入 |
| 09:38:19 |
287.12 |
4 |
158 |
卖出 |
| 09:38:28 |
287 |
0 |
158 |
卖出 |
| 09:38:34 |
287.12 |
5 |
163 |
买入 |
| 09:38:40 |
286.51 |
2 |
165 |
卖出 |
| 09:39:40 |
286.53 |
0 |
165 |
卖出 |
| 09:39:49 |
286.52 |
8 |
173 |
卖出 |
| 09:40:19 |
286.8 |
5 |
178 |
买入 |
| 09:40:31 |
287.08 |
5 |
183 |
买入 |
| 09:40:34 |
287.12 |
2 |
185 |
买入 |
| 09:40:37 |
287.12 |
2 |
187 |
买入 |
| 09:40:40 |
286.93 |
1 |
188 |
卖出 |
| 09:40:43 |
287.12 |
4 |
192 |
买入 |
| 09:41:25 |
287.06 |
4 |
196 |
买入 |
| 09:41:37 |
286.7 |
2 |
198 |
卖出 |
| 09:41:49 |
287.12 |
3 |
201 |
买入 |
| 09:42:04 |
287.8 |
2 |
203 |
买入 |
| 09:42:10 |
287.8 |
2 |
205 |
卖出 |
| 09:42:37 |
288.1 |
5 |
210 |
卖出 |
| 09:42:52 |
288.17 |
2 |
212 |
买入 |
| 09:43:04 |
288.17 |
3 |
215 |
卖出 |
| 09:43:07 |
288.17 |
2 |
217 |
买入 |
| 09:43:10 |
288.16 |
2 |
219 |
买入 |
| 09:43:19 |
288.15 |
2 |
221 |
买入 |
| 09:44:19 |
288.68 |
24 |
245 |
买入 |
| 09:44:40 |
288.7 |
2 |
247 |
买入 |
| 09:45:04 |
288.68 |
6 |
253 |
买入 |
| 09:45:10 |
288.83 |
2 |
255 |
买入 |
| 09:45:13 |
288.99 |
2 |
257 |
买入 |
| 09:45:16 |
288.84 |
2 |
259 |
卖出 |
| 09:45:40 |
289.31 |
4 |
263 |
买入 |
| 09:45:52 |
289.31 |
1 |
264 |
买入 |
| 09:45:55 |
289.34 |
17 |
281 |
卖出 |
| 09:46:07 |
289.34 |
2 |
283 |
卖出 |
| 09:46:25 |
289.35 |
2 |
285 |
买入 |
| 09:46:31 |
289.48 |
10 |
295 |
买入 |
| 09:47:01 |
288.76 |
2 |
297 |
卖出 |
| 09:48:04 |
289.04 |
0 |
297 |
卖出 |
| 09:48:07 |
289.45 |
2 |
299 |
买入 |
| 09:48:10 |
289.46 |
4 |
303 |
买入 |
| 09:48:25 |
289.63 |
2 |
305 |
卖出 |
| 09:48:40 |
289.84 |
20 |
325 |
买入 |
| 09:48:46 |
289.88 |
4 |
329 |
买入 |
| 09:48:58 |
289.84 |
6 |
335 |
卖出 |
| 09:49:01 |
289.84 |
2 |
337 |
卖出 |
| 09:49:04 |
289.84 |
4 |
341 |
卖出 |
| 09:49:07 |
289.99 |
10 |
351 |
买入 |
| 09:49:31 |
290 |
10 |
361 |
买入 |
| 09:49:43 |
290 |
2 |
363 |
买入 |
| 09:50:04 |
290 |
7 |
370 |
买入 |
| 09:50:07 |
289 |
10 |
380 |
卖出 |
| 09:50:16 |
290 |
2 |
382 |
买入 |
| 09:50:19 |
290 |
4 |
386 |
买入 |
| 09:50:34 |
290 |
2 |
388 |
买入 |
| 09:50:40 |
290.01 |
2 |
390 |
卖出 |
| 09:50:52 |
290 |
1 |
391 |
卖出 |
| 09:51:37 |
289.99 |
4 |
395 |
买入 |
| 09:51:43 |
289.99 |
1 |
396 |
卖出 |
| 09:51:46 |
290 |
4 |
400 |
买入 |
| 09:51:49 |
290 |
6 |
406 |
买入 |
| 09:52:49 |
289.91 |
4 |
410 |
卖出 |
| 09:52:52 |
289 |
10 |
420 |
卖出 |
| 09:53:01 |
289.71 |
4 |
424 |
买入 |
| 09:53:04 |
289.06 |
0 |
424 |
卖出 |
| 09:53:16 |
289.71 |
3 |
427 |
买入 |
| 09:54:07 |
289.98 |
2 |
429 |
买入 |
| 09:54:37 |
289.96 |
3 |
432 |
买入 |
| 09:54:40 |
290.18 |
28 |
460 |
买入 |
| 09:54:43 |
290.18 |
6 |
466 |
卖出 |
| 09:54:55 |
290.65 |
2 |
468 |
买入 |
| 09:55:01 |
290.65 |
2 |
470 |
买入 |
| 09:55:13 |
290.62 |
2 |
472 |
买入 |
| 09:55:16 |
290.69 |
5 |
477 |
买入 |
| 09:55:28 |
290.65 |
2 |
479 |
卖出 |
| 09:55:40 |
291.11 |
3 |
482 |
买入 |
| 09:55:58 |
290.66 |
2 |
484 |
卖出 |
| 09:56:01 |
291.55 |
21 |
505 |
买入 |
| 09:56:34 |
291.7 |
1 |
506 |
买入 |
| 09:56:37 |
291.75 |
1 |
507 |
卖出 |
| 09:56:52 |
291.7 |
1 |
508 |
买入 |
| 09:56:58 |
291.76 |
2 |
510 |
卖出 |
| 09:57:04 |
291.8 |
2 |
512 |
买入 |
| 09:57:07 |
291.78 |
2 |
514 |
卖出 |
| 09:57:10 |
291.78 |
2 |
516 |
卖出 |
| 09:57:28 |
291.85 |
5 |
521 |
买入 |
| 09:57:31 |
291.88 |
6 |
527 |
买入 |
| 09:57:34 |
291.88 |
2 |
529 |
买入 |
| 09:57:37 |
291.86 |
2 |
531 |
卖出 |
| 09:57:46 |
291.88 |
0 |
531 |
买入 |
| 09:57:55 |
292.01 |
6 |
537 |
买入 |
| 09:57:58 |
292 |
1 |
538 |
卖出 |
| 09:58:01 |
291.88 |
3 |
541 |
卖出 |
| 09:58:10 |
291.9 |
2 |
543 |
卖出 |
| 09:58:13 |
292 |
1 |
544 |
买入 |
| 09:58:25 |
292 |
2 |
546 |
卖出 |
| 09:58:31 |
292 |
11 |
557 |
卖出 |
| 09:59:01 |
292.38 |
2 |
559 |
买入 |
| 09:59:07 |
292.38 |
8 |
567 |
买入 |
| 09:59:16 |
292.38 |
0 |
567 |
卖出 |
| 09:59:19 |
292.39 |
4 |
571 |
买入 |
| 09:59:22 |
292.39 |
1 |
572 |
买入 |
| 09:59:43 |
292.72 |
2 |
574 |
买入 |
| 09:59:55 |
292.45 |
0 |
574 |
卖出 |
| 10:00:22 |
292.22 |
2 |
576 |
买入 |
| 10:00:28 |
292.01 |
4 |
580 |
卖出 |
| 10:00:31 |
292.22 |
4 |
584 |
买入 |
| 10:00:37 |
291.78 |
6 |
590 |
卖出 |
| 10:00:58 |
290.67 |
7 |
597 |
卖出 |
| 10:01:01 |
292.08 |
2 |
599 |
买入 |
| 10:01:43 |
291.58 |
2 |
601 |
卖出 |
| 10:01:49 |
291.52 |
2 |
603 |
买入 |
| 10:01:52 |
291.52 |
2 |
605 |
买入 |
| 10:01:55 |
291.51 |
2 |
607 |
卖出 |
| 10:02:07 |
291.5 |
3 |
610 |
买入 |
| 10:02:13 |
291.8 |
2 |
612 |
买入 |
| 10:02:22 |
292 |
2 |
614 |
买入 |
| 10:02:28 |
291.5 |
2 |
616 |
卖出 |
| 10:02:31 |
292 |
2 |
618 |
买入 |
| 10:02:55 |
291.51 |
5 |
623 |
卖出 |
| 10:03:04 |
291.37 |
3 |
626 |
卖出 |
| 10:03:58 |
290.7 |
1 |
627 |
卖出 |
| 10:04:28 |
291.48 |
2 |
629 |
买入 |
| 10:04:34 |
291.49 |
4 |
633 |
买入 |
| 10:05:04 |
291.49 |
5 |
638 |
买入 |
| 10:05:16 |
291.51 |
2 |
640 |
买入 |
| 10:05:22 |
291.51 |
2 |
642 |
买入 |
| 10:05:55 |
291.49 |
12 |
654 |
卖出 |
| 10:06:19 |
291.49 |
2 |
656 |
卖出 |
| 10:06:22 |
291.49 |
5 |
661 |
卖出 |
| 10:06:34 |
291.49 |
0 |
661 |
卖出 |
| 10:06:37 |
291.49 |
38 |
699 |
买入 |
| 10:07:19 |
289.96 |
18 |
717 |
卖出 |
| 10:07:37 |
290.31 |
3 |
720 |
买入 |
| 10:07:40 |
289.96 |
2 |
722 |
卖出 |
| 10:07:58 |
289.36 |
5 |
727 |
卖出 |
| 10:08:10 |
289.37 |
3 |
730 |
卖出 |
| 10:08:13 |
290.58 |
2 |
732 |
买入 |
| 10:08:19 |
290.58 |
3 |
735 |
买入 |
| 10:08:31 |
289.55 |
6 |
741 |
卖出 |
| 10:09:16 |
290.25 |
2 |
743 |
卖出 |
| 10:09:22 |
290.23 |
2 |
745 |
卖出 |
| 10:12:43 |
289.7 |
6 |
751 |
卖出 |
| 10:12:58 |
289.66 |
2 |
753 |
卖出 |
| 10:13:19 |
290.06 |
4 |
757 |
买入 |
| 10:13:46 |
289.22 |
4 |
761 |
卖出 |
| 10:13:49 |
289.22 |
1 |
762 |
买入 |
| 10:13:52 |
290.1 |
2 |
764 |
买入 |
| 10:14:10 |
290.24 |
4 |
768 |
买入 |
| 10:15:52 |
290.24 |
0 |
768 |
卖出 |
| 10:16:43 |
290 |
1 |
769 |
卖出 |
| 10:17:25 |
290 |
0 |
769 |
卖出 |
| 10:17:31 |
289.72 |
2 |
771 |
卖出 |
| 10:18:10 |
290 |
2 |
773 |
买入 |
| 10:18:43 |
290 |
2 |
775 |
卖出 |
| 10:19:49 |
290 |
4 |
779 |
卖出 |
| 10:20:13 |
290.33 |
2 |
781 |
买入 |
| 10:20:40 |
290.33 |
1 |
782 |
买入 |
| 10:20:43 |
289.56 |
2 |
784 |
卖出 |
| 10:20:52 |
289.38 |
2 |
786 |
卖出 |
| 10:21:10 |
289.15 |
2 |
788 |
卖出 |
| 10:21:13 |
288.89 |
4 |
792 |
卖出 |
| 10:21:46 |
289.41 |
2 |
794 |
买入 |
| 10:22:34 |
289.52 |
3 |
797 |
买入 |
| 10:22:37 |
289.52 |
0 |
797 |
卖出 |
| 10:22:43 |
289.41 |
0 |
797 |
卖出 |
| 10:22:49 |
289.52 |
3 |
800 |
买入 |
| 10:23:07 |
288.92 |
2 |
802 |
卖出 |
| 10:23:55 |
289.96 |
3 |
805 |
买入 |
| 10:24:04 |
289.17 |
0 |
805 |
卖出 |
| 10:26:28 |
289.28 |
2 |
807 |
卖出 |
| 10:28:07 |
289.97 |
7 |
814 |
买入 |
| 10:28:10 |
289.45 |
4 |
818 |
卖出 |
| 10:30:07 |
289.97 |
4 |
822 |
买入 |
| 10:31:43 |
289.29 |
5 |
827 |
卖出 |
| 10:33:13 |
289.28 |
2 |
829 |
卖出 |
| 10:33:25 |
289.28 |
2 |
831 |
卖出 |
| 10:33:46 |
289 |
3 |
834 |
卖出 |
| 10:35:10 |
289.01 |
2 |
836 |
卖出 |
| 10:35:22 |
289 |
1 |
837 |
卖出 |
| 10:35:25 |
289.05 |
6 |
843 |
买入 |
| 10:36:37 |
289 |
0 |
843 |
买入 |
| 10:36:49 |
288.99 |
2 |
845 |
卖出 |
| 10:36:58 |
288.99 |
4 |
849 |
卖出 |
| 10:37:19 |
288.6 |
5 |
854 |
卖出 |
| 10:37:31 |
288.59 |
2 |
856 |
卖出 |
| 10:37:40 |
288.58 |
7 |
863 |
卖出 |
| 10:37:52 |
288.58 |
13 |
876 |
卖出 |
| 10:38:04 |
288.58 |
2 |
878 |
买入 |
| 10:38:19 |
288.34 |
2 |
880 |
卖出 |
| 10:41:22 |
288.34 |
10 |
890 |
卖出 |
| 10:41:58 |
288.41 |
5 |
895 |
卖出 |
| 10:42:13 |
288.41 |
2 |
897 |
买入 |
| 10:42:22 |
288.41 |
2 |
899 |
买入 |
| 10:42:31 |
288.41 |
1 |
900 |
买入 |
| 10:42:34 |
288.34 |
2 |
902 |
卖出 |
| 10:44:10 |
288.28 |
11 |
913 |
卖出 |
| 10:44:25 |
288.87 |
2 |
915 |
买入 |
| 10:44:52 |
288.28 |
3 |
918 |
卖出 |
| 10:45:04 |
288.2 |
5 |
923 |
卖出 |
| 10:47:19 |
288.79 |
2 |
925 |
买入 |
| 10:47:49 |
288.48 |
2 |
927 |
卖出 |
| 10:48:13 |
288.86 |
2 |
929 |
买入 |
| 10:48:43 |
289.01 |
2 |
931 |
买入 |
| 10:49:04 |
289.1 |
2 |
933 |
买入 |
| 10:49:13 |
289.1 |
5 |
938 |
买入 |
| 10:49:16 |
289.1 |
2 |
940 |
买入 |
| 10:51:49 |
288.88 |
20 |
960 |
卖出 |
| 10:52:16 |
288.88 |
2 |
962 |
卖出 |
| 10:52:34 |
289.55 |
6 |
968 |
买入 |
| 10:53:43 |
289 |
4 |
972 |
卖出 |
| 10:53:55 |
289 |
2 |
974 |
卖出 |
| 10:55:10 |
288.88 |
5 |
979 |
卖出 |
| 10:55:28 |
288.8 |
2 |
981 |
卖出 |
| 10:56:52 |
288.48 |
5 |
986 |
卖出 |
| 10:57:46 |
289 |
6 |
992 |
买入 |
| 10:58:16 |
288.8 |
9 |
1001 |
卖出 |
| 10:59:04 |
288.48 |
9 |
1010 |
卖出 |
| 10:59:16 |
288 |
2 |
1012 |
买入 |
| 10:59:37 |
288.48 |
0 |
1012 |
买入 |
| 11:01:49 |
287.5 |
4 |
1016 |
卖出 |
| 11:02:04 |
287.02 |
4 |
1020 |
卖出 |
| 11:02:22 |
288.2 |
2 |
1022 |
买入 |
| 11:02:25 |
287.02 |
5 |
1027 |
卖出 |
| 11:04:10 |
287.11 |
2 |
1029 |
卖出 |
| 11:04:55 |
289.44 |
14 |
1043 |
买入 |
| 11:05:04 |
289.43 |
7 |
1050 |
买入 |
| 11:06:16 |
288.45 |
4 |
1054 |
买入 |
| 11:06:37 |
289.44 |
10 |
1064 |
买入 |
| 11:06:52 |
289.93 |
19 |
1083 |
买入 |
| 11:06:58 |
289.93 |
0 |
1083 |
卖出 |
| 11:07:13 |
291.5 |
10 |
1093 |
买入 |
| 11:07:58 |
290.53 |
5 |
1098 |
买入 |
| 11:08:40 |
289.89 |
12 |
1110 |
卖出 |
| 11:09:04 |
291.09 |
2 |
1112 |
买入 |
| 11:09:10 |
291.5 |
10 |
1122 |
买入 |
| 11:09:22 |
291.98 |
22 |
1144 |
买入 |
| 11:09:25 |
292.01 |
25 |
1169 |
买入 |
| 11:09:28 |
292.08 |
13 |
1182 |
买入 |
| 11:09:40 |
292.08 |
2 |
1184 |
卖出 |
| 11:09:46 |
292.38 |
4 |
1188 |
买入 |
| 11:09:52 |
292.38 |
6 |
1194 |
卖出 |
| 11:10:01 |
292.08 |
1 |
1195 |
卖出 |
| 11:11:25 |
292.05 |
2 |
1197 |
买入 |
| 11:11:31 |
291.15 |
0 |
1197 |
卖出 |
| 11:11:40 |
291.09 |
4 |
1201 |
卖出 |
| 11:12:46 |
291.09 |
0 |
1201 |
卖出 |
| 11:12:49 |
291.6 |
14 |
1215 |
买入 |
| 11:12:55 |
290.39 |
2 |
1217 |
卖出 |
| 11:13:19 |
290.66 |
7 |
1224 |
卖出 |
| 11:13:22 |
291.7 |
9 |
1233 |
买入 |
| 11:13:37 |
291.7 |
0 |
1233 |
卖出 |
| 11:13:40 |
291.78 |
2 |
1235 |
买入 |
| 11:14:16 |
290.89 |
2 |
1237 |
卖出 |
| 11:14:31 |
291.78 |
2 |
1239 |
买入 |
| 11:15:22 |
291.88 |
10 |
1249 |
买入 |
| 11:15:52 |
291.88 |
2 |
1251 |
买入 |
| 11:16:01 |
292 |
5 |
1256 |
买入 |
| 11:16:13 |
292 |
0 |
1256 |
买入 |
| 11:16:25 |
292.08 |
11 |
1267 |
买入 |