普莱柯[603566]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
28.19 |
3 |
3 |
集合竞价 |
| 09:15:04 |
28.19 |
4 |
4 |
集合竞价 |
| 09:15:07 |
27.98 |
4 |
4 |
集合竞价 |
| 09:15:10 |
26.8 |
21 |
21 |
集合竞价 |
| 09:15:13 |
27 |
21 |
21 |
集合竞价 |
| 09:15:22 |
27.13 |
21 |
21 |
集合竞价 |
| 09:16:13 |
27.13 |
21 |
21 |
集合竞价 |
| 09:16:16 |
27.13 |
21 |
21 |
集合竞价 |
| 09:16:34 |
27.13 |
38 |
38 |
集合竞价 |
| 09:16:46 |
27.13 |
38 |
38 |
集合竞价 |
| 09:16:58 |
27.13 |
21 |
21 |
集合竞价 |
| 09:17:13 |
27.13 |
38 |
38 |
集合竞价 |
| 09:17:19 |
27.13 |
38 |
38 |
集合竞价 |
| 09:17:25 |
27.13 |
38 |
38 |
集合竞价 |
| 09:17:43 |
27.13 |
38 |
38 |
集合竞价 |
| 09:17:52 |
27.13 |
21 |
21 |
集合竞价 |
| 09:18:58 |
27.13 |
21 |
21 |
集合竞价 |
| 09:19:55 |
27.13 |
38 |
38 |
集合竞价 |
| 09:20:10 |
27.13 |
38 |
38 |
集合竞价 |
| 09:20:19 |
27.13 |
39 |
39 |
集合竞价 |
| 09:20:31 |
27.13 |
42 |
42 |
集合竞价 |
| 09:21:01 |
27.13 |
46 |
46 |
集合竞价 |
| 09:21:10 |
27.13 |
46 |
46 |
集合竞价 |
| 09:21:37 |
27.13 |
46 |
46 |
集合竞价 |
| 09:23:13 |
27.13 |
46 |
46 |
集合竞价 |
| 09:23:58 |
27.13 |
46 |
46 |
集合竞价 |
| 09:24:28 |
27.13 |
67 |
67 |
集合竞价 |
| 09:24:46 |
27.13 |
97 |
97 |
集合竞价 |
| 09:24:52 |
27.13 |
97 |
97 |
集合竞价 |
| 09:24:55 |
27.13 |
97 |
97 |
集合竞价 |
| 09:25:02 |
27.41 |
100 |
197 |
卖出 |
| 09:30:04 |
27.61 |
76 |
273 |
买入 |
| 09:30:07 |
27.59 |
8 |
281 |
卖出 |
| 09:30:10 |
27.59 |
6 |
287 |
买入 |
| 09:30:13 |
27.58 |
71 |
358 |
卖出 |
| 09:30:16 |
27.4 |
87 |
445 |
卖出 |
| 09:30:19 |
27.14 |
204 |
649 |
卖出 |
| 09:30:22 |
27.13 |
137 |
786 |
卖出 |
| 09:30:25 |
27.14 |
84 |
870 |
买入 |
| 09:30:28 |
27.14 |
109 |
979 |
买入 |
| 09:30:31 |
27.14 |
40 |
1019 |
买入 |
| 09:30:34 |
27.13 |
36 |
1055 |
卖出 |
| 09:30:37 |
27.14 |
38 |
1093 |
买入 |
| 09:30:40 |
27.14 |
96 |
1189 |
买入 |
| 09:30:43 |
27.2 |
7 |
1196 |
买入 |
| 09:30:46 |
27.35 |
10 |
1206 |
买入 |
| 09:30:49 |
27.14 |
44 |
1250 |
买入 |
| 09:30:52 |
27.14 |
186 |
1436 |
买入 |
| 09:30:55 |
27.14 |
19 |
1455 |
卖出 |
| 09:30:58 |
27.37 |
37 |
1492 |
买入 |
| 09:31:01 |
27.15 |
32 |
1524 |
卖出 |
| 09:31:04 |
27.26 |
10 |
1534 |
买入 |
| 09:31:07 |
27.26 |
7 |
1541 |
买入 |
| 09:31:16 |
27.22 |
8 |
1549 |
卖出 |
| 09:31:22 |
27.35 |
6 |
1555 |
买入 |
| 09:31:25 |
27.23 |
9 |
1564 |
卖出 |
| 09:31:28 |
27.34 |
1 |
1565 |
买入 |
| 09:31:34 |
27.25 |
20 |
1585 |
卖出 |
| 09:31:37 |
27.25 |
30 |
1615 |
卖出 |
| 09:31:40 |
27.26 |
35 |
1650 |
买入 |
| 09:31:43 |
27.25 |
10 |
1660 |
卖出 |
| 09:31:46 |
27.24 |
12 |
1672 |
卖出 |
| 09:31:49 |
27.26 |
50 |
1722 |
买入 |
| 09:31:52 |
27.23 |
24 |
1746 |
卖出 |
| 09:31:55 |
27.23 |
22 |
1768 |
卖出 |
| 09:31:58 |
27.23 |
12 |
1780 |
买入 |
| 09:32:01 |
27.32 |
46 |
1826 |
买入 |
| 09:32:04 |
27.33 |
22 |
1848 |
买入 |
| 09:32:16 |
27.33 |
4 |
1852 |
买入 |
| 09:32:19 |
27.33 |
2 |
1854 |
买入 |
| 09:32:22 |
27.33 |
9 |
1863 |
买入 |
| 09:32:25 |
27.34 |
41 |
1904 |
买入 |
| 09:32:28 |
27.38 |
2 |
1906 |
买入 |
| 09:32:31 |
27.25 |
22 |
1928 |
卖出 |
| 09:32:34 |
27.39 |
1 |
1929 |
买入 |
| 09:32:40 |
27.29 |
1 |
1930 |
买入 |
| 09:32:43 |
27.38 |
3 |
1933 |
买入 |
| 09:32:46 |
27.39 |
17 |
1950 |
买入 |
| 09:32:49 |
27.32 |
10 |
1960 |
卖出 |
| 09:32:52 |
27.38 |
6 |
1966 |
买入 |
| 09:32:55 |
27.39 |
21 |
1987 |
买入 |
| 09:32:58 |
27.39 |
8 |
1995 |
买入 |
| 09:33:01 |
27.4 |
24 |
2019 |
买入 |
| 09:33:04 |
27.4 |
4 |
2023 |
卖出 |
| 09:33:07 |
27.38 |
56 |
2079 |
卖出 |
| 09:33:10 |
27.38 |
52 |
2131 |
卖出 |
| 09:33:13 |
27.31 |
41 |
2172 |
卖出 |
| 09:33:16 |
27.3 |
6 |
2178 |
卖出 |
| 09:33:19 |
27.25 |
38 |
2216 |
卖出 |
| 09:33:22 |
27.25 |
20 |
2236 |
卖出 |
| 09:33:25 |
27.25 |
15 |
2251 |
卖出 |
| 09:33:28 |
27.25 |
2 |
2253 |
卖出 |
| 09:33:31 |
27.25 |
5 |
2258 |
买入 |
| 09:33:34 |
27.23 |
8 |
2266 |
卖出 |
| 09:33:37 |
27.2 |
6 |
2272 |
卖出 |
| 09:33:40 |
27.15 |
64 |
2336 |
卖出 |
| 09:33:43 |
27.1 |
164 |
2500 |
卖出 |
| 09:33:46 |
27.04 |
22 |
2522 |
卖出 |
| 09:33:49 |
27.01 |
13 |
2535 |
卖出 |
| 09:33:52 |
27 |
4 |
2539 |
卖出 |
| 09:33:55 |
27.03 |
117 |
2656 |
买入 |
| 09:33:58 |
27.01 |
7 |
2663 |
卖出 |
| 09:34:01 |
27 |
42 |
2705 |
卖出 |
| 09:34:04 |
27 |
8 |
2713 |
卖出 |
| 09:34:07 |
27.03 |
8 |
2721 |
买入 |
| 09:34:10 |
27.03 |
28 |
2749 |
卖出 |
| 09:34:13 |
27.01 |
2 |
2751 |
卖出 |
| 09:34:16 |
27.01 |
42 |
2793 |
买入 |
| 09:34:19 |
27.01 |
14 |
2807 |
卖出 |
| 09:34:22 |
27.02 |
18 |
2825 |
卖出 |
| 09:34:25 |
27.15 |
2 |
2827 |
买入 |
| 09:34:28 |
27.02 |
13 |
2840 |
卖出 |
| 09:34:31 |
27.03 |
19 |
2859 |
买入 |
| 09:34:34 |
27.06 |
48 |
2907 |
买入 |
| 09:34:37 |
27.01 |
42 |
2949 |
卖出 |
| 09:34:40 |
27.01 |
123 |
3072 |
卖出 |
| 09:34:43 |
27.03 |
8 |
3080 |
买入 |
| 09:34:46 |
27.03 |
7 |
3087 |
卖出 |
| 09:34:49 |
27.02 |
12 |
3099 |
卖出 |
| 09:34:52 |
27.04 |
7 |
3106 |
卖出 |
| 09:34:55 |
27.03 |
2 |
3108 |
卖出 |
| 09:34:58 |
27.02 |
6 |
3114 |
卖出 |
| 09:35:01 |
27.02 |
10 |
3124 |
卖出 |
| 09:35:04 |
27 |
45 |
3169 |
卖出 |
| 09:35:07 |
27 |
139 |
3308 |
卖出 |
| 09:35:10 |
26.92 |
10 |
3318 |
卖出 |
| 09:35:13 |
26.89 |
17 |
3335 |
卖出 |
| 09:35:16 |
26.92 |
26 |
3361 |
买入 |
| 09:35:19 |
26.93 |
30 |
3391 |
卖出 |
| 09:35:22 |
26.84 |
11 |
3402 |
卖出 |
| 09:35:25 |
26.86 |
8 |
3410 |
买入 |
| 09:35:28 |
26.83 |
26 |
3436 |
卖出 |
| 09:35:31 |
26.89 |
16 |
3452 |
买入 |
| 09:35:34 |
26.89 |
258 |
3710 |
卖出 |
| 09:35:37 |
26.9 |
370 |
4080 |
买入 |
| 09:35:40 |
27.01 |
20 |
4100 |
买入 |
| 09:35:43 |
27 |
41 |
4141 |
卖出 |
| 09:35:46 |
27 |
67 |
4208 |
买入 |
| 09:35:49 |
26.97 |
34 |
4242 |
卖出 |
| 09:35:52 |
27.02 |
8 |
4250 |
买入 |
| 09:35:55 |
27.04 |
39 |
4289 |
买入 |
| 09:36:01 |
27.14 |
1 |
4290 |
买入 |
| 09:36:04 |
27.06 |
11 |
4301 |
卖出 |
| 09:36:07 |
27.12 |
130 |
4431 |
买入 |
| 09:36:10 |
27.12 |
40 |
4471 |
买入 |
| 09:36:13 |
27.12 |
84 |
4555 |
买入 |
| 09:36:16 |
27.12 |
46 |
4601 |
买入 |
| 09:36:19 |
27.07 |
37 |
4638 |
卖出 |
| 09:36:22 |
27.07 |
10 |
4648 |
买入 |
| 09:36:25 |
27.08 |
26 |
4674 |
卖出 |
| 09:36:28 |
27.08 |
21 |
4695 |
买入 |
| 09:36:31 |
27.07 |
1 |
4696 |
卖出 |
| 09:36:34 |
27.06 |
13 |
4709 |
卖出 |
| 09:36:37 |
27.07 |
4 |
4713 |
买入 |
| 09:36:40 |
27.08 |
29 |
4742 |
买入 |
| 09:36:43 |
27.08 |
82 |
4824 |
买入 |
| 09:36:46 |
27.07 |
9 |
4833 |
卖出 |
| 09:36:49 |
27.08 |
2 |
4835 |
买入 |
| 09:36:52 |
27 |
28 |
4863 |
卖出 |
| 09:36:55 |
27 |
5 |
4868 |
卖出 |
| 09:36:58 |
27.08 |
18 |
4886 |
买入 |
| 09:37:01 |
27.07 |
2 |
4888 |
卖出 |
| 09:37:10 |
27.06 |
3 |
4891 |
买入 |
| 09:37:13 |
27.08 |
16 |
4907 |
买入 |
| 09:37:16 |
27.07 |
24 |
4931 |
卖出 |
| 09:37:19 |
27.07 |
4 |
4935 |
买入 |
| 09:37:22 |
27.15 |
26 |
4961 |
买入 |
| 09:37:25 |
27.15 |
15 |
4976 |
买入 |
| 09:37:28 |
27.15 |
19 |
4995 |
买入 |
| 09:37:31 |
27.15 |
19 |
5014 |
买入 |
| 09:37:34 |
27.16 |
14 |
5028 |
买入 |
| 09:37:37 |
27.21 |
2 |
5030 |
买入 |
| 09:37:40 |
27.2 |
6 |
5036 |
卖出 |
| 09:37:43 |
27.2 |
4 |
5040 |
卖出 |
| 09:37:46 |
27.2 |
1 |
5041 |
买入 |
| 09:37:49 |
27.21 |
79 |
5120 |
买入 |
| 09:37:55 |
27.21 |
1 |
5121 |
卖出 |
| 09:37:58 |
27.27 |
1 |
5122 |
买入 |
| 09:38:01 |
27.21 |
2 |
5124 |
卖出 |
| 09:38:07 |
27.18 |
7 |
5131 |
卖出 |
| 09:38:10 |
27.2 |
1 |
5132 |
买入 |
| 09:38:13 |
27.27 |
7 |
5139 |
买入 |
| 09:38:16 |
27.27 |
1 |
5140 |
买入 |
| 09:38:31 |
27.28 |
1 |
5141 |
买入 |
| 09:38:34 |
27.28 |
2 |
5143 |
买入 |
| 09:38:40 |
27.2 |
41 |
5184 |
卖出 |
| 09:38:43 |
27.2 |
5 |
5189 |
卖出 |
| 09:38:46 |
27.21 |
1 |
5190 |
买入 |
| 09:38:49 |
27.21 |
3 |
5193 |
买入 |
| 09:38:55 |
27.22 |
5 |
5198 |
卖出 |
| 09:38:58 |
27.21 |
3 |
5201 |
卖出 |
| 09:39:01 |
27.17 |
9 |
5210 |
卖出 |
| 09:39:04 |
27.17 |
13 |
5223 |
卖出 |
| 09:39:07 |
27.16 |
10 |
5233 |
卖出 |
| 09:39:13 |
27.16 |
5 |
5238 |
买入 |
| 09:39:19 |
27.16 |
18 |
5256 |
买入 |
| 09:39:22 |
27.16 |
36 |
5292 |
卖出 |
| 09:39:25 |
27.08 |
3 |
5295 |
卖出 |
| 09:39:34 |
27.21 |
4 |
5299 |
买入 |
| 09:39:40 |
27.22 |
1 |
5300 |
买入 |
| 09:39:46 |
27.22 |
6 |
5306 |
买入 |
| 09:39:52 |
27.22 |
1 |
5307 |
买入 |
| 09:39:58 |
27.16 |
10 |
5317 |
卖出 |
| 09:40:01 |
27.16 |
3 |
5320 |
买入 |
| 09:40:04 |
27.15 |
14 |
5334 |
卖出 |
| 09:40:07 |
27.15 |
30 |
5364 |
买入 |
| 09:40:10 |
27.11 |
9 |
5373 |
卖出 |
| 09:40:16 |
27.27 |
20 |
5393 |
买入 |
| 09:40:19 |
27.24 |
30 |
5423 |
卖出 |
| 09:40:22 |
27.28 |
20 |
5443 |
买入 |
| 09:40:28 |
27.28 |
7 |
5450 |
买入 |
| 09:40:31 |
27.29 |
13 |
5463 |
买入 |
| 09:40:34 |
27.28 |
12 |
5475 |
卖出 |
| 09:40:37 |
27.29 |
3 |
5478 |
买入 |
| 09:40:40 |
27.29 |
18 |
5496 |
买入 |
| 09:40:43 |
27.32 |
1 |
5497 |
买入 |
| 09:40:46 |
27.33 |
8 |
5505 |
买入 |
| 09:40:49 |
27.33 |
7 |
5512 |
买入 |
| 09:40:52 |
27.32 |
2 |
5514 |
卖出 |
| 09:40:55 |
27.32 |
5 |
5519 |
卖出 |
| 09:41:01 |
27.29 |
14 |
5533 |
卖出 |
| 09:41:04 |
27.29 |
18 |
5551 |
卖出 |
| 09:41:07 |
27.29 |
4 |
5555 |
买入 |
| 09:41:10 |
27.29 |
16 |
5571 |
买入 |
| 09:41:13 |
27.29 |
9 |
5580 |
买入 |
| 09:41:16 |
27.32 |
8 |
5588 |
买入 |
| 09:41:19 |
27.32 |
1 |
5589 |
买入 |
| 09:41:22 |
27.27 |
3 |
5592 |
卖出 |
| 09:41:28 |
27.27 |
7 |
5599 |
卖出 |
| 09:41:31 |
27.33 |
2 |
5601 |
买入 |
| 09:41:40 |
27.28 |
6 |
5607 |
卖出 |
| 09:41:43 |
27.26 |
2 |
5609 |
卖出 |
| 09:41:46 |
27.24 |
4 |
5613 |
卖出 |
| 09:41:49 |
27.24 |
4 |
5617 |
卖出 |
| 09:41:55 |
27.21 |
17 |
5634 |
卖出 |
| 09:41:58 |
27.25 |
2 |
5636 |
买入 |
| 09:42:01 |
27.21 |
7 |
5643 |
卖出 |
| 09:42:04 |
27.19 |
19 |
5662 |
卖出 |
| 09:42:07 |
27.24 |
4 |
5666 |
买入 |
| 09:42:10 |
27.21 |
3 |
5669 |
卖出 |
| 09:42:13 |
27.21 |
4 |
5673 |
卖出 |
| 09:42:16 |
27.23 |
4 |
5677 |
买入 |
| 09:42:19 |
27.23 |
2 |
5679 |
买入 |
| 09:42:22 |
27.24 |
3 |
5682 |
买入 |
| 09:42:31 |
27.25 |
3 |
5685 |
买入 |
| 09:42:34 |
27.25 |
2 |
5687 |
卖出 |
| 09:42:37 |
27.19 |
13 |
5700 |
卖出 |
| 09:42:40 |
27.18 |
11 |
5711 |
卖出 |
| 09:42:43 |
27.18 |
1 |
5712 |
买入 |
| 09:42:46 |
27.19 |
3 |
5715 |
卖出 |
| 09:42:49 |
27.19 |
2 |
5717 |
买入 |
| 09:42:52 |
27.16 |
11 |
5728 |
卖出 |
| 09:42:55 |
27.16 |
5 |
5733 |
卖出 |
| 09:42:58 |
27.15 |
7 |
5740 |
卖出 |
| 09:43:04 |
27.16 |
6 |
5746 |
买入 |
| 09:43:07 |
27.16 |
18 |
5764 |
买入 |
| 09:43:19 |
27.16 |
5 |
5769 |
卖出 |
| 09:43:22 |
27.18 |
1 |
5770 |
买入 |
| 09:43:25 |
27.17 |
5 |
5775 |
卖出 |
| 09:43:28 |
27.18 |
29 |
5804 |
买入 |
| 09:43:31 |
27.18 |
15 |
5819 |
卖出 |
| 09:43:34 |
27.18 |
20 |
5839 |
卖出 |
| 09:43:37 |
27.18 |
16 |
5855 |
卖出 |
| 09:43:40 |
27.16 |
5 |
5860 |
卖出 |
| 09:43:55 |
27.16 |
6 |
5866 |
卖出 |
| 09:44:13 |
27.21 |
5 |
5871 |
买入 |
| 09:44:16 |
27.18 |
1 |
5872 |
卖出 |
| 09:44:22 |
27.17 |
102 |
5974 |
卖出 |
| 09:44:31 |
27.24 |
2 |
5976 |
买入 |
| 09:44:34 |
27.24 |
72 |
6048 |
卖出 |
| 09:44:37 |
27.19 |
27 |
6075 |
卖出 |
| 09:44:40 |
27.19 |
20 |
6095 |
卖出 |
| 09:44:43 |
27.19 |
1 |
6096 |
买入 |
| 09:44:46 |
27.27 |
52 |
6148 |
买入 |
| 09:44:49 |
27.24 |
5 |
6153 |
卖出 |
| 09:44:52 |
27.24 |
30 |
6183 |
卖出 |
| 09:44:55 |
27.24 |
7 |
6190 |
卖出 |
| 09:44:58 |
27.24 |
1 |
6191 |
卖出 |
| 09:45:01 |
27.17 |
20 |
6211 |
卖出 |
| 09:45:10 |
27.2 |
2 |
6213 |
买入 |
| 09:45:13 |
27.27 |
22 |
6235 |
买入 |
| 09:45:16 |
27.31 |
40 |
6275 |
买入 |
| 09:45:19 |
27.35 |
15 |
6290 |
买入 |
| 09:45:22 |
27.33 |
25 |
6315 |
卖出 |
| 09:45:25 |
27.35 |
6 |
6321 |
买入 |
| 09:45:28 |
27.35 |
54 |
6375 |
卖出 |
| 09:45:31 |
27.34 |
84 |
6459 |
卖出 |
| 09:45:34 |
27.3 |
1 |
6460 |
卖出 |
| 09:45:37 |
27.39 |
26 |
6486 |
买入 |
| 09:45:40 |
27.3 |
1 |
6487 |
卖出 |
| 09:45:43 |
27.3 |
2 |
6489 |
买入 |
| 09:45:46 |
27.3 |
13 |
6502 |
买入 |
| 09:45:49 |
27.28 |
1 |
6503 |
卖出 |
| 09:45:58 |
27.3 |
1 |
6504 |
买入 |
| 09:46:04 |
27.23 |
5 |
6509 |
卖出 |
| 09:46:07 |
27.23 |
11 |
6520 |
卖出 |
| 09:46:10 |
27.22 |
41 |
6561 |
卖出 |
| 09:46:13 |
27.2 |
16 |
6577 |
卖出 |
| 09:46:16 |
27.22 |
6 |
6583 |
买入 |
| 09:46:19 |
27.22 |
5 |
6588 |
卖出 |