璞泰来[603659]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
136.58 |
1 |
1 |
集合竞价 |
| 09:15:09 |
136.17 |
1 |
1 |
集合竞价 |
| 09:15:12 |
136.17 |
2 |
2 |
集合竞价 |
| 09:17:30 |
136.09 |
2 |
2 |
集合竞价 |
| 09:19:45 |
136.17 |
3 |
3 |
集合竞价 |
| 09:20:00 |
136.09 |
3 |
3 |
集合竞价 |
| 09:21:21 |
136 |
4 |
4 |
集合竞价 |
| 09:21:24 |
136 |
4 |
4 |
集合竞价 |
| 09:22:33 |
135.38 |
11 |
11 |
集合竞价 |
| 09:22:36 |
135.01 |
13 |
13 |
集合竞价 |
| 09:22:48 |
135.02 |
13 |
13 |
集合竞价 |
| 09:23:03 |
134.11 |
21 |
21 |
集合竞价 |
| 09:23:09 |
134.11 |
21 |
21 |
集合竞价 |
| 09:23:18 |
134.11 |
21 |
21 |
集合竞价 |
| 09:23:30 |
134.11 |
22 |
22 |
集合竞价 |
| 09:23:36 |
135 |
22 |
22 |
集合竞价 |
| 09:23:39 |
134.11 |
28 |
28 |
集合竞价 |
| 09:23:45 |
134.11 |
28 |
28 |
集合竞价 |
| 09:23:48 |
134.11 |
29 |
29 |
集合竞价 |
| 09:23:51 |
134.11 |
30 |
30 |
集合竞价 |
| 09:24:00 |
134.11 |
31 |
31 |
集合竞价 |
| 09:24:03 |
134.8 |
31 |
31 |
集合竞价 |
| 09:24:12 |
134.8 |
31 |
31 |
集合竞价 |
| 09:24:18 |
134.8 |
32 |
32 |
集合竞价 |
| 09:24:21 |
134.12 |
32 |
32 |
集合竞价 |
| 09:24:27 |
134.12 |
34 |
34 |
集合竞价 |
| 09:24:30 |
134.12 |
35 |
35 |
集合竞价 |
| 09:24:33 |
134.4 |
42 |
42 |
集合竞价 |
| 09:24:36 |
134.4 |
43 |
43 |
集合竞价 |
| 09:24:39 |
134.4 |
44 |
44 |
集合竞价 |
| 09:24:42 |
134.12 |
51 |
51 |
集合竞价 |
| 09:24:45 |
134.12 |
51 |
51 |
集合竞价 |
| 09:24:48 |
134.12 |
60 |
60 |
集合竞价 |
| 09:24:51 |
134.12 |
60 |
60 |
集合竞价 |
| 09:24:54 |
134.12 |
62 |
62 |
集合竞价 |
| 09:24:57 |
134.12 |
64 |
64 |
集合竞价 |
| 09:25:01 |
134.12 |
85 |
85 |
集合竞价 |
| 09:25:06 |
134.12 |
85 |
170 |
买入 |
| 09:30:00 |
133.11 |
19 |
189 |
卖出 |
| 09:30:03 |
133.51 |
18 |
207 |
买入 |
| 09:30:06 |
133.97 |
17 |
224 |
买入 |
| 09:30:09 |
133.98 |
11 |
235 |
买入 |
| 09:30:12 |
133.99 |
29 |
264 |
买入 |
| 09:30:15 |
133.69 |
39 |
303 |
卖出 |
| 09:30:18 |
133.71 |
32 |
335 |
买入 |
| 09:30:21 |
133.47 |
108 |
443 |
卖出 |
| 09:30:24 |
133 |
36 |
479 |
卖出 |
| 09:30:27 |
133.34 |
19 |
498 |
买入 |
| 09:30:30 |
133 |
79 |
577 |
卖出 |
| 09:30:33 |
133 |
21 |
598 |
卖出 |
| 09:30:36 |
133.01 |
119 |
717 |
买入 |
| 09:30:39 |
133.58 |
25 |
742 |
买入 |
| 09:30:42 |
133.96 |
17 |
759 |
买入 |
| 09:30:45 |
133.6 |
124 |
883 |
卖出 |
| 09:30:48 |
133.7 |
11 |
894 |
买入 |
| 09:30:51 |
133.51 |
19 |
913 |
卖出 |
| 09:30:54 |
133.48 |
282 |
1195 |
卖出 |
| 09:30:57 |
132.96 |
39 |
1234 |
卖出 |
| 09:31:00 |
133 |
57 |
1291 |
卖出 |
| 09:31:03 |
132.56 |
198 |
1489 |
卖出 |
| 09:31:06 |
133 |
24 |
1513 |
卖出 |
| 09:31:09 |
133.51 |
26 |
1539 |
买入 |
| 09:31:12 |
133.27 |
25 |
1564 |
卖出 |
| 09:31:15 |
133.29 |
25 |
1589 |
买入 |
| 09:31:18 |
133.47 |
21 |
1610 |
买入 |
| 09:31:21 |
133.51 |
31 |
1641 |
买入 |
| 09:31:24 |
133.62 |
20 |
1661 |
买入 |
| 09:31:27 |
133.59 |
20 |
1681 |
卖出 |
| 09:31:30 |
133.66 |
21 |
1702 |
买入 |
| 09:31:33 |
133.97 |
24 |
1726 |
买入 |
| 09:31:36 |
133.67 |
16 |
1742 |
卖出 |
| 09:31:39 |
133.96 |
21 |
1763 |
买入 |
| 09:31:42 |
134.1 |
96 |
1859 |
买入 |
| 09:31:45 |
134.01 |
37 |
1896 |
卖出 |
| 09:31:48 |
134.11 |
50 |
1946 |
买入 |
| 09:31:51 |
134.2 |
68 |
2014 |
买入 |
| 09:31:54 |
134.96 |
16 |
2030 |
买入 |
| 09:31:57 |
134.99 |
37 |
2067 |
买入 |
| 09:32:00 |
135.22 |
47 |
2114 |
买入 |
| 09:32:03 |
134.99 |
14 |
2128 |
卖出 |
| 09:32:06 |
135 |
20 |
2148 |
买入 |
| 09:32:09 |
135.17 |
13 |
2161 |
买入 |
| 09:32:12 |
135.17 |
18 |
2179 |
买入 |
| 09:32:15 |
134.9 |
10 |
2189 |
卖出 |
| 09:32:18 |
134.89 |
18 |
2207 |
卖出 |
| 09:32:21 |
134.89 |
35 |
2242 |
卖出 |
| 09:32:24 |
134.68 |
24 |
2266 |
卖出 |
| 09:32:27 |
134.89 |
9 |
2275 |
卖出 |
| 09:32:30 |
134.89 |
28 |
2303 |
买入 |
| 09:32:33 |
134.89 |
15 |
2318 |
买入 |
| 09:32:36 |
134.89 |
23 |
2341 |
买入 |
| 09:32:39 |
134.55 |
18 |
2359 |
卖出 |
| 09:32:42 |
134.55 |
17 |
2376 |
卖出 |
| 09:32:45 |
134.36 |
13 |
2389 |
卖出 |
| 09:32:48 |
134.36 |
11 |
2400 |
卖出 |
| 09:32:51 |
134.36 |
10 |
2410 |
卖出 |
| 09:32:54 |
134.31 |
74 |
2484 |
卖出 |
| 09:32:57 |
134.26 |
15 |
2499 |
卖出 |
| 09:33:00 |
134.61 |
35 |
2534 |
买入 |
| 09:33:03 |
134.67 |
37 |
2571 |
买入 |
| 09:33:06 |
134.88 |
13 |
2584 |
买入 |
| 09:33:09 |
135 |
58 |
2642 |
买入 |
| 09:33:12 |
135.17 |
23 |
2665 |
买入 |
| 09:33:15 |
135.47 |
29 |
2694 |
买入 |
| 09:33:18 |
135.47 |
28 |
2722 |
卖出 |
| 09:33:21 |
135.89 |
11 |
2733 |
买入 |
| 09:33:24 |
135.67 |
7 |
2740 |
卖出 |
| 09:33:27 |
135.48 |
13 |
2753 |
卖出 |
| 09:33:30 |
135.17 |
33 |
2786 |
卖出 |
| 09:33:33 |
135.32 |
27 |
2813 |
买入 |
| 09:33:36 |
135.47 |
9 |
2822 |
买入 |
| 09:33:39 |
135.21 |
19 |
2841 |
卖出 |
| 09:33:42 |
135.2 |
36 |
2877 |
卖出 |
| 09:33:45 |
135 |
23 |
2900 |
卖出 |
| 09:33:48 |
135.17 |
10 |
2910 |
买入 |
| 09:33:51 |
134.89 |
12 |
2922 |
卖出 |
| 09:33:54 |
135.03 |
5 |
2927 |
买入 |
| 09:33:57 |
135 |
12 |
2939 |
卖出 |
| 09:34:00 |
134.87 |
16 |
2955 |
卖出 |
| 09:34:03 |
135 |
11 |
2966 |
卖出 |
| 09:34:06 |
135 |
12 |
2978 |
买入 |
| 09:34:09 |
134.8 |
1 |
2979 |
卖出 |
| 09:34:12 |
134.65 |
10 |
2989 |
卖出 |
| 09:34:15 |
134.89 |
52 |
3041 |
买入 |
| 09:34:18 |
134.88 |
19 |
3060 |
卖出 |
| 09:34:21 |
134.91 |
31 |
3091 |
买入 |
| 09:34:24 |
134.87 |
7 |
3098 |
卖出 |
| 09:34:27 |
134.77 |
15 |
3113 |
卖出 |
| 09:34:30 |
134.52 |
6 |
3119 |
卖出 |
| 09:34:33 |
134.62 |
73 |
3192 |
买入 |
| 09:34:36 |
134.86 |
25 |
3217 |
买入 |
| 09:34:39 |
134.5 |
5 |
3222 |
卖出 |
| 09:34:42 |
134.57 |
13 |
3235 |
买入 |
| 09:34:45 |
134.62 |
20 |
3255 |
买入 |
| 09:34:48 |
134.87 |
12 |
3267 |
买入 |
| 09:34:51 |
134.85 |
16 |
3283 |
卖出 |
| 09:34:54 |
134.62 |
10 |
3293 |
卖出 |
| 09:34:57 |
134.39 |
8 |
3301 |
卖出 |
| 09:35:00 |
134.57 |
20 |
3321 |
买入 |
| 09:35:03 |
134.85 |
12 |
3333 |
买入 |
| 09:35:06 |
134.62 |
29 |
3362 |
卖出 |
| 09:35:09 |
134.63 |
8 |
3370 |
买入 |
| 09:35:15 |
134.86 |
92 |
3462 |
买入 |
| 09:35:18 |
135.47 |
7 |
3469 |
买入 |
| 09:35:21 |
135.77 |
19 |
3488 |
买入 |
| 09:35:24 |
135.72 |
12 |
3500 |
卖出 |
| 09:35:27 |
135.85 |
12 |
3512 |
买入 |
| 09:35:30 |
135.89 |
63 |
3575 |
买入 |
| 09:35:33 |
135.94 |
16 |
3591 |
买入 |
| 09:35:36 |
136.21 |
20 |
3611 |
买入 |
| 09:35:39 |
136.45 |
8 |
3619 |
买入 |
| 09:35:42 |
136.41 |
22 |
3641 |
卖出 |
| 09:35:45 |
136.19 |
10 |
3651 |
卖出 |
| 09:35:48 |
136.22 |
50 |
3701 |
买入 |
| 09:35:51 |
136.22 |
14 |
3715 |
买入 |
| 09:35:54 |
136.22 |
18 |
3733 |
买入 |
| 09:35:57 |
136.42 |
4 |
3737 |
买入 |
| 09:36:00 |
136.41 |
21 |
3758 |
卖出 |
| 09:36:03 |
136.42 |
32 |
3790 |
买入 |
| 09:36:06 |
136.42 |
29 |
3819 |
买入 |
| 09:36:09 |
136.42 |
14 |
3833 |
买入 |
| 09:36:12 |
136.46 |
11 |
3844 |
买入 |
| 09:36:15 |
136.55 |
22 |
3866 |
买入 |
| 09:36:18 |
136.58 |
21 |
3887 |
买入 |
| 09:36:21 |
136.87 |
19 |
3906 |
买入 |
| 09:36:24 |
136.63 |
44 |
3950 |
卖出 |
| 09:36:27 |
136.51 |
57 |
4007 |
卖出 |
| 09:36:30 |
136.19 |
72 |
4079 |
卖出 |
| 09:36:33 |
136.06 |
17 |
4096 |
卖出 |
| 09:36:36 |
135.87 |
21 |
4117 |
卖出 |
| 09:36:39 |
135.69 |
10 |
4127 |
卖出 |
| 09:36:42 |
135.69 |
23 |
4150 |
卖出 |
| 09:36:45 |
135.82 |
25 |
4175 |
买入 |
| 09:36:48 |
135.52 |
11 |
4186 |
卖出 |
| 09:36:51 |
135.67 |
21 |
4207 |
买入 |
| 09:36:54 |
135.15 |
3 |
4210 |
卖出 |
| 09:36:57 |
135.15 |
18 |
4228 |
卖出 |
| 09:37:00 |
135.05 |
20 |
4248 |
卖出 |
| 09:37:03 |
134.88 |
12 |
4260 |
卖出 |
| 09:37:06 |
134.59 |
36 |
4296 |
卖出 |
| 09:37:09 |
135 |
93 |
4389 |
买入 |
| 09:37:12 |
134.42 |
4 |
4393 |
卖出 |
| 09:37:15 |
134.64 |
17 |
4410 |
买入 |
| 09:37:18 |
134.91 |
1 |
4411 |
买入 |
| 09:37:21 |
135.01 |
73 |
4484 |
买入 |
| 09:37:24 |
135.1 |
18 |
4502 |
买入 |
| 09:37:27 |
135.15 |
9 |
4511 |
买入 |
| 09:37:30 |
135.13 |
16 |
4527 |
卖出 |
| 09:37:33 |
135.23 |
13 |
4540 |
买入 |
| 09:37:36 |
135.53 |
43 |
4583 |
买入 |
| 09:37:39 |
135.28 |
4 |
4587 |
卖出 |
| 09:37:42 |
135.68 |
18 |
4605 |
买入 |
| 09:37:45 |
135.83 |
20 |
4625 |
买入 |
| 09:37:48 |
135.53 |
22 |
4647 |
卖出 |
| 09:37:51 |
135.53 |
7 |
4654 |
卖出 |
| 09:37:54 |
135.23 |
2 |
4656 |
卖出 |
| 09:37:57 |
135.53 |
2 |
4658 |
买入 |
| 09:38:00 |
135.27 |
22 |
4680 |
卖出 |
| 09:38:03 |
135.53 |
7 |
4687 |
买入 |
| 09:38:06 |
135.63 |
17 |
4704 |
买入 |
| 09:38:09 |
135.63 |
11 |
4715 |
买入 |
| 09:38:12 |
135.67 |
11 |
4726 |
买入 |
| 09:38:15 |
135.67 |
8 |
4734 |
卖出 |
| 09:38:18 |
135.83 |
5 |
4739 |
卖出 |
| 09:38:21 |
135.83 |
9 |
4748 |
卖出 |
| 09:38:24 |
135.83 |
8 |
4756 |
买入 |
| 09:38:27 |
135.63 |
13 |
4769 |
卖出 |
| 09:38:30 |
135.63 |
13 |
4782 |
卖出 |
| 09:38:33 |
135.63 |
6 |
4788 |
买入 |
| 09:38:36 |
135.53 |
5 |
4793 |
卖出 |
| 09:38:42 |
135.63 |
22 |
4815 |
买入 |
| 09:38:45 |
135.53 |
20 |
4835 |
卖出 |
| 09:38:48 |
135.77 |
12 |
4847 |
买入 |
| 09:38:51 |
135.63 |
6 |
4853 |
卖出 |
| 09:38:54 |
135.6 |
6 |
4859 |
卖出 |
| 09:38:57 |
135.6 |
12 |
4871 |
卖出 |
| 09:39:00 |
135.57 |
11 |
4882 |
卖出 |
| 09:39:03 |
135.57 |
2 |
4884 |
卖出 |
| 09:39:06 |
135.57 |
12 |
4896 |
买入 |
| 09:39:09 |
135.57 |
26 |
4922 |
买入 |
| 09:39:12 |
135.71 |
3 |
4925 |
买入 |
| 09:39:15 |
135.73 |
2 |
4927 |
买入 |
| 09:39:18 |
135.71 |
1 |
4928 |
买入 |
| 09:39:24 |
135.64 |
1 |
4929 |
卖出 |
| 09:39:27 |
135.71 |
9 |
4938 |
买入 |
| 09:39:30 |
135.58 |
9 |
4947 |
卖出 |
| 09:39:33 |
135.6 |
1 |
4948 |
买入 |
| 09:39:39 |
135.69 |
32 |
4980 |
买入 |
| 09:39:42 |
135.49 |
4 |
4984 |
卖出 |
| 09:39:45 |
135.28 |
4 |
4988 |
卖出 |
| 09:39:48 |
135.48 |
2 |
4990 |
买入 |
| 09:39:51 |
135.28 |
6 |
4996 |
卖出 |
| 09:39:54 |
135.2 |
14 |
5010 |
卖出 |
| 09:39:57 |
135.14 |
31 |
5041 |
卖出 |
| 09:40:00 |
134.68 |
18 |
5059 |
卖出 |
| 09:40:03 |
134.66 |
11 |
5070 |
卖出 |
| 09:40:06 |
134.69 |
6 |
5076 |
买入 |
| 09:40:09 |
134.62 |
19 |
5095 |
卖出 |
| 09:40:12 |
134.62 |
7 |
5102 |
买入 |
| 09:40:15 |
134.44 |
26 |
5128 |
卖出 |
| 09:40:18 |
134.23 |
17 |
5145 |
卖出 |
| 09:40:21 |
134.62 |
25 |
5170 |
买入 |
| 09:40:24 |
134.33 |
187 |
5357 |
卖出 |
| 09:40:27 |
134.24 |
17 |
5374 |
卖出 |
| 09:40:30 |
134.39 |
19 |
5393 |
买入 |
| 09:40:33 |
134.22 |
8 |
5401 |
卖出 |
| 09:40:36 |
134.2 |
2 |
5403 |
卖出 |
| 09:40:39 |
134.19 |
20 |
5423 |
卖出 |
| 09:40:42 |
134.19 |
24 |
5447 |
买入 |
| 09:40:45 |
134.25 |
27 |
5474 |
买入 |
| 09:40:48 |
134.44 |
14 |
5488 |
买入 |
| 09:40:51 |
134.62 |
1 |
5489 |
买入 |
| 09:40:54 |
134.44 |
2 |
5491 |
卖出 |
| 09:40:57 |
134.62 |
5 |
5496 |
买入 |
| 09:41:00 |
134.44 |
19 |
5515 |
卖出 |
| 09:41:03 |
134.62 |
5 |
5520 |
买入 |
| 09:41:06 |
134.9 |
18 |
5538 |
买入 |
| 09:41:09 |
134.63 |
3 |
5541 |
卖出 |
| 09:41:12 |
134.81 |
7 |
5548 |
买入 |
| 09:41:15 |
135.2 |
5 |
5553 |
买入 |
| 09:41:18 |
134.8 |
5 |
5558 |
卖出 |
| 09:41:21 |
134.64 |
34 |
5592 |
卖出 |
| 09:41:24 |
134.7 |
20 |
5612 |
买入 |
| 09:41:27 |
134.7 |
14 |
5626 |
买入 |
| 09:41:30 |
134.7 |
19 |
5645 |
卖出 |
| 09:41:33 |
135.19 |
2 |
5647 |
买入 |
| 09:41:36 |
135.19 |
16 |
5663 |
买入 |
| 09:41:39 |
135.18 |
3 |
5666 |
卖出 |
| 09:41:42 |
135.19 |
8 |
5674 |
买入 |
| 09:41:45 |
135.18 |
9 |
5683 |
买入 |
| 09:41:48 |
135 |
10 |
5693 |
卖出 |
| 09:41:51 |
135 |
9 |
5702 |
卖出 |
| 09:41:54 |
134.83 |
1 |
5703 |
卖出 |
| 09:41:57 |
134.83 |
7 |
5710 |
卖出 |
| 09:42:00 |
134.82 |
12 |
5722 |
卖出 |
| 09:42:03 |
134.83 |
8 |
5730 |
买入 |
| 09:42:06 |
134.81 |
20 |
5750 |
卖出 |
| 09:42:09 |
134.81 |
9 |
5759 |
卖出 |
| 09:42:12 |
134.8 |
28 |
5787 |
卖出 |
| 09:42:15 |
134.81 |
22 |
5809 |
买入 |
| 09:42:18 |
134.65 |
11 |
5820 |
卖出 |
| 09:42:21 |
134.81 |
24 |
5844 |
买入 |
| 09:42:24 |
135.17 |
32 |
5876 |
买入 |
| 09:42:27 |
135.16 |
7 |
5883 |
卖出 |
| 09:42:30 |
134.69 |
8 |
5891 |
卖出 |
| 09:42:33 |
135.16 |
17 |
5908 |
买入 |
| 09:42:36 |
134.84 |
6 |
5914 |
卖出 |
| 09:42:39 |
135 |
12 |
5926 |
买入 |
| 09:42:42 |
135.2 |
13 |
5939 |
买入 |
| 09:42:45 |
135.18 |
4 |
5943 |
卖出 |
| 09:42:48 |
135.2 |
9 |
5952 |
买入 |
| 09:42:51 |
135.5 |
3 |
5955 |
买入 |
| 09:42:54 |
135.5 |
6 |
5961 |
买入 |
| 09:42:57 |
135.5 |
6 |
5967 |
买入 |
| 09:43:00 |
135.29 |
13 |
5980 |
卖出 |
| 09:43:03 |
135.3 |
25 |
6005 |
买入 |
| 09:43:06 |
135.29 |
3 |
6008 |
卖出 |
| 09:43:09 |
135.49 |
4 |
6012 |
买入 |
| 09:43:12 |
135.29 |
10 |
6022 |
卖出 |
| 09:43:15 |
135.59 |
20 |
6042 |
买入 |