璞泰来[603659]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
126 |
8 |
8 |
集合竞价 |
| 09:15:09 |
126.58 |
8 |
8 |
集合竞价 |
| 09:15:12 |
127 |
8 |
8 |
集合竞价 |
| 09:15:15 |
127 |
9 |
9 |
集合竞价 |
| 09:15:30 |
127 |
9 |
9 |
集合竞价 |
| 09:16:15 |
127 |
9 |
9 |
集合竞价 |
| 09:17:15 |
127 |
9 |
9 |
集合竞价 |
| 09:17:24 |
127 |
9 |
9 |
集合竞价 |
| 09:17:45 |
127 |
9 |
9 |
集合竞价 |
| 09:18:09 |
127 |
9 |
9 |
集合竞价 |
| 09:18:30 |
127 |
10 |
10 |
集合竞价 |
| 09:18:51 |
127 |
10 |
10 |
集合竞价 |
| 09:19:12 |
127 |
10 |
10 |
集合竞价 |
| 09:19:18 |
127 |
11 |
11 |
集合竞价 |
| 09:19:21 |
127 |
11 |
11 |
集合竞价 |
| 09:19:24 |
127 |
12 |
12 |
集合竞价 |
| 09:19:27 |
127 |
11 |
11 |
集合竞价 |
| 09:19:48 |
127 |
11 |
11 |
集合竞价 |
| 09:20:03 |
127 |
12 |
12 |
集合竞价 |
| 09:20:06 |
127 |
12 |
12 |
集合竞价 |
| 09:20:18 |
127 |
12 |
12 |
集合竞价 |
| 09:20:27 |
127 |
12 |
12 |
集合竞价 |
| 09:20:51 |
127 |
12 |
12 |
集合竞价 |
| 09:20:54 |
127 |
12 |
12 |
集合竞价 |
| 09:21:06 |
127 |
12 |
12 |
集合竞价 |
| 09:21:36 |
127 |
12 |
12 |
集合竞价 |
| 09:21:45 |
127 |
12 |
12 |
集合竞价 |
| 09:21:48 |
127.01 |
12 |
12 |
集合竞价 |
| 09:22:00 |
127.02 |
12 |
12 |
集合竞价 |
| 09:22:06 |
127.01 |
14 |
14 |
集合竞价 |
| 09:22:12 |
127.02 |
14 |
14 |
集合竞价 |
| 09:22:39 |
127.02 |
14 |
14 |
集合竞价 |
| 09:22:51 |
127.03 |
14 |
14 |
集合竞价 |
| 09:22:57 |
127.03 |
14 |
14 |
集合竞价 |
| 09:23:00 |
127.03 |
14 |
14 |
集合竞价 |
| 09:23:03 |
127.03 |
14 |
14 |
集合竞价 |
| 09:23:12 |
127.03 |
14 |
14 |
集合竞价 |
| 09:23:21 |
127.03 |
15 |
15 |
集合竞价 |
| 09:23:27 |
127.03 |
16 |
16 |
集合竞价 |
| 09:23:39 |
127.03 |
17 |
17 |
集合竞价 |
| 09:23:42 |
127.03 |
17 |
17 |
集合竞价 |
| 09:24:12 |
127.02 |
26 |
26 |
集合竞价 |
| 09:24:18 |
127.03 |
26 |
26 |
集合竞价 |
| 09:24:27 |
127.03 |
27 |
27 |
集合竞价 |
| 09:24:36 |
127.03 |
27 |
27 |
集合竞价 |
| 09:24:42 |
127.03 |
33 |
33 |
集合竞价 |
| 09:24:45 |
127.03 |
36 |
36 |
集合竞价 |
| 09:24:48 |
127.03 |
39 |
39 |
集合竞价 |
| 09:24:51 |
127.03 |
40 |
40 |
集合竞价 |
| 09:24:54 |
127.03 |
41 |
41 |
集合竞价 |
| 09:24:57 |
127.19 |
41 |
41 |
集合竞价 |
| 09:25:00 |
128.24 |
54 |
54 |
集合竞价 |
| 09:25:04 |
128.24 |
54 |
108 |
卖出 |
| 09:30:03 |
128.24 |
36 |
144 |
卖出 |
| 09:30:06 |
128.98 |
31 |
175 |
买入 |
| 09:30:09 |
128.97 |
15 |
190 |
卖出 |
| 09:30:12 |
128.97 |
17 |
207 |
买入 |
| 09:30:15 |
128.96 |
117 |
324 |
卖出 |
| 09:30:18 |
129 |
92 |
416 |
买入 |
| 09:30:21 |
129.2 |
18 |
434 |
买入 |
| 09:30:24 |
129.21 |
34 |
468 |
卖出 |
| 09:30:27 |
129.2 |
4 |
472 |
卖出 |
| 09:30:30 |
129.2 |
10 |
482 |
卖出 |
| 09:30:33 |
129.62 |
131 |
613 |
买入 |
| 09:30:36 |
128.99 |
32 |
645 |
卖出 |
| 09:30:39 |
129 |
25 |
670 |
买入 |
| 09:30:42 |
128.97 |
18 |
688 |
卖出 |
| 09:30:45 |
129.21 |
34 |
722 |
买入 |
| 09:30:48 |
129.79 |
44 |
766 |
买入 |
| 09:30:51 |
129.81 |
25 |
791 |
买入 |
| 09:30:54 |
129.99 |
68 |
859 |
买入 |
| 09:30:57 |
130 |
10 |
869 |
买入 |
| 09:31:00 |
129.7 |
20 |
889 |
卖出 |
| 09:31:03 |
129.93 |
67 |
956 |
买入 |
| 09:31:06 |
130 |
29 |
985 |
买入 |
| 09:31:09 |
131 |
3 |
988 |
买入 |
| 09:31:12 |
130.01 |
18 |
1006 |
卖出 |
| 09:31:15 |
129.97 |
17 |
1023 |
卖出 |
| 09:31:18 |
129.95 |
39 |
1062 |
卖出 |
| 09:31:21 |
129.5 |
21 |
1083 |
卖出 |
| 09:31:24 |
129.93 |
13 |
1096 |
买入 |
| 09:31:27 |
129.52 |
14 |
1110 |
卖出 |
| 09:31:30 |
129.52 |
55 |
1165 |
买入 |
| 09:31:33 |
129.85 |
18 |
1183 |
买入 |
| 09:31:36 |
129.93 |
46 |
1229 |
买入 |
| 09:31:39 |
129.93 |
30 |
1259 |
买入 |
| 09:31:42 |
129.75 |
32 |
1291 |
卖出 |
| 09:31:45 |
129.53 |
42 |
1333 |
卖出 |
| 09:31:48 |
129.96 |
45 |
1378 |
买入 |
| 09:31:51 |
129.53 |
20 |
1398 |
卖出 |
| 09:31:54 |
129.68 |
12 |
1410 |
买入 |
| 09:31:57 |
129.91 |
10 |
1420 |
买入 |
| 09:32:00 |
129.73 |
22 |
1442 |
卖出 |
| 09:32:03 |
129.92 |
39 |
1481 |
买入 |
| 09:32:06 |
130 |
15 |
1496 |
买入 |
| 09:32:09 |
130.14 |
4 |
1500 |
卖出 |
| 09:32:12 |
129.93 |
10 |
1510 |
卖出 |
| 09:32:15 |
130.14 |
7 |
1517 |
买入 |
| 09:32:18 |
130.14 |
2 |
1519 |
卖出 |
| 09:32:21 |
130.14 |
4 |
1523 |
买入 |
| 09:32:24 |
130.14 |
8 |
1531 |
买入 |
| 09:32:27 |
130.35 |
18 |
1549 |
买入 |
| 09:32:30 |
130.12 |
9 |
1558 |
卖出 |
| 09:32:33 |
130.16 |
34 |
1592 |
买入 |
| 09:32:36 |
129.95 |
2 |
1594 |
卖出 |
| 09:32:39 |
129.94 |
12 |
1606 |
卖出 |
| 09:32:42 |
130.03 |
9 |
1615 |
买入 |
| 09:32:45 |
129.94 |
22 |
1637 |
买入 |
| 09:32:48 |
130.12 |
17 |
1654 |
买入 |
| 09:32:51 |
129.92 |
19 |
1673 |
卖出 |
| 09:32:54 |
129.92 |
30 |
1703 |
卖出 |
| 09:32:57 |
129.8 |
12 |
1715 |
卖出 |
| 09:33:00 |
129.89 |
23 |
1738 |
买入 |
| 09:33:03 |
129.74 |
32 |
1770 |
卖出 |
| 09:33:06 |
129.52 |
17 |
1787 |
卖出 |
| 09:33:09 |
129.52 |
8 |
1795 |
卖出 |
| 09:33:12 |
129.5 |
42 |
1837 |
卖出 |
| 09:33:15 |
129.5 |
15 |
1852 |
买入 |
| 09:33:18 |
129.29 |
13 |
1865 |
卖出 |
| 09:33:21 |
129.24 |
2 |
1867 |
卖出 |
| 09:33:24 |
128.93 |
31 |
1898 |
卖出 |
| 09:33:27 |
129.28 |
11 |
1909 |
买入 |
| 09:33:30 |
129.35 |
19 |
1928 |
买入 |
| 09:33:33 |
129.6 |
42 |
1970 |
买入 |
| 09:33:36 |
129.92 |
13 |
1983 |
买入 |
| 09:33:39 |
129.59 |
3 |
1986 |
卖出 |
| 09:33:42 |
129.6 |
13 |
1999 |
买入 |
| 09:33:45 |
129.92 |
6 |
2005 |
买入 |
| 09:33:48 |
129.42 |
3 |
2008 |
卖出 |
| 09:33:51 |
129 |
96 |
2104 |
卖出 |
| 09:33:54 |
129 |
58 |
2162 |
买入 |
| 09:33:57 |
129 |
25 |
2187 |
买入 |
| 09:34:00 |
129 |
27 |
2214 |
买入 |
| 09:34:03 |
128.99 |
7 |
2221 |
卖出 |
| 09:34:06 |
129 |
25 |
2246 |
买入 |
| 09:34:09 |
129 |
43 |
2289 |
买入 |
| 09:34:12 |
129 |
44 |
2333 |
买入 |
| 09:34:15 |
129 |
19 |
2352 |
买入 |
| 09:34:18 |
129 |
14 |
2366 |
买入 |
| 09:34:21 |
128.98 |
10 |
2376 |
卖出 |
| 09:34:24 |
128.94 |
28 |
2404 |
卖出 |
| 09:34:27 |
128.94 |
18 |
2422 |
买入 |
| 09:34:30 |
128.7 |
11 |
2433 |
买入 |
| 09:34:33 |
128.64 |
20 |
2453 |
卖出 |
| 09:34:36 |
128.73 |
15 |
2468 |
买入 |
| 09:34:39 |
128.89 |
5 |
2473 |
买入 |
| 09:34:42 |
128.94 |
9 |
2482 |
买入 |
| 09:34:45 |
128.96 |
8 |
2490 |
买入 |
| 09:34:48 |
128.85 |
12 |
2502 |
卖出 |
| 09:34:51 |
128.73 |
4 |
2506 |
卖出 |
| 09:34:54 |
128.72 |
7 |
2513 |
卖出 |
| 09:34:57 |
128.67 |
24 |
2537 |
卖出 |
| 09:35:00 |
128.41 |
21 |
2558 |
卖出 |
| 09:35:03 |
128.39 |
39 |
2597 |
卖出 |
| 09:35:06 |
128.38 |
11 |
2608 |
卖出 |
| 09:35:09 |
128.39 |
22 |
2630 |
买入 |
| 09:35:12 |
128.25 |
11 |
2641 |
卖出 |
| 09:35:15 |
128.62 |
15 |
2656 |
买入 |
| 09:35:18 |
128.26 |
18 |
2674 |
卖出 |
| 09:35:21 |
128.63 |
11 |
2685 |
买入 |
| 09:35:24 |
128.45 |
2 |
2687 |
卖出 |
| 09:35:30 |
128.61 |
22 |
2709 |
买入 |
| 09:35:33 |
128.63 |
25 |
2734 |
买入 |
| 09:35:36 |
129 |
35 |
2769 |
买入 |
| 09:35:39 |
128.99 |
14 |
2783 |
卖出 |
| 09:35:42 |
128.99 |
39 |
2822 |
买入 |
| 09:35:45 |
128.69 |
28 |
2850 |
卖出 |
| 09:35:48 |
128.69 |
8 |
2858 |
卖出 |
| 09:35:51 |
128.67 |
3 |
2861 |
卖出 |
| 09:35:54 |
128.68 |
14 |
2875 |
买入 |
| 09:35:57 |
128.66 |
20 |
2895 |
卖出 |
| 09:36:00 |
128.63 |
26 |
2921 |
卖出 |
| 09:36:03 |
128.63 |
25 |
2946 |
卖出 |
| 09:36:06 |
128.67 |
10 |
2956 |
买入 |
| 09:36:09 |
128.63 |
5 |
2961 |
卖出 |
| 09:36:12 |
128.67 |
12 |
2973 |
买入 |
| 09:36:15 |
128.68 |
1 |
2974 |
买入 |
| 09:36:18 |
128.63 |
16 |
2990 |
卖出 |
| 09:36:21 |
128.75 |
41 |
3031 |
买入 |
| 09:36:24 |
128.84 |
11 |
3042 |
买入 |
| 09:36:27 |
128.91 |
7 |
3049 |
买入 |
| 09:36:30 |
128.84 |
29 |
3078 |
卖出 |
| 09:36:33 |
129 |
42 |
3120 |
买入 |
| 09:36:36 |
129.04 |
129 |
3249 |
买入 |
| 09:36:39 |
129.07 |
47 |
3296 |
买入 |
| 09:36:42 |
129.04 |
19 |
3315 |
卖出 |
| 09:36:45 |
129.04 |
50 |
3365 |
卖出 |
| 09:36:48 |
129 |
4 |
3369 |
卖出 |
| 09:36:51 |
128.99 |
5 |
3374 |
卖出 |
| 09:36:54 |
128.99 |
5 |
3379 |
买入 |
| 09:36:57 |
128.84 |
8 |
3387 |
卖出 |
| 09:37:00 |
128.8 |
2 |
3389 |
卖出 |
| 09:37:03 |
128.72 |
3 |
3392 |
卖出 |
| 09:37:06 |
128.7 |
7 |
3399 |
卖出 |
| 09:37:09 |
128.6 |
4 |
3403 |
卖出 |
| 09:37:12 |
128.75 |
8 |
3411 |
买入 |
| 09:37:15 |
128.8 |
12 |
3423 |
买入 |
| 09:37:18 |
128.93 |
25 |
3448 |
买入 |
| 09:37:21 |
129.04 |
12 |
3460 |
买入 |
| 09:37:24 |
129.02 |
43 |
3503 |
卖出 |
| 09:37:27 |
129 |
23 |
3526 |
卖出 |
| 09:37:30 |
129 |
27 |
3553 |
买入 |
| 09:37:33 |
129.02 |
3 |
3556 |
买入 |
| 09:37:36 |
129.02 |
18 |
3574 |
买入 |
| 09:37:39 |
129.06 |
18 |
3592 |
买入 |
| 09:37:42 |
129.11 |
3 |
3595 |
买入 |
| 09:37:45 |
129 |
17 |
3612 |
卖出 |
| 09:37:48 |
129.03 |
5 |
3617 |
买入 |
| 09:37:51 |
129.51 |
18 |
3635 |
买入 |
| 09:37:54 |
129.51 |
12 |
3647 |
卖出 |
| 09:37:57 |
128.8 |
14 |
3661 |
卖出 |
| 09:38:03 |
129.14 |
1 |
3662 |
卖出 |
| 09:38:06 |
129.43 |
9 |
3671 |
买入 |
| 09:38:09 |
129.33 |
23 |
3694 |
卖出 |
| 09:38:12 |
129.45 |
15 |
3709 |
买入 |
| 09:38:15 |
129.37 |
7 |
3716 |
卖出 |
| 09:38:18 |
129.37 |
3 |
3719 |
卖出 |
| 09:38:21 |
129.45 |
2 |
3721 |
买入 |
| 09:38:24 |
129.68 |
11 |
3732 |
买入 |
| 09:38:27 |
129.53 |
2 |
3734 |
卖出 |
| 09:38:30 |
129.68 |
5 |
3739 |
卖出 |
| 09:38:33 |
129.88 |
2 |
3741 |
买入 |
| 09:38:36 |
129.84 |
10 |
3751 |
卖出 |
| 09:38:39 |
129.84 |
15 |
3766 |
卖出 |
| 09:38:42 |
129.84 |
8 |
3774 |
卖出 |
| 09:38:45 |
129.83 |
9 |
3783 |
卖出 |
| 09:38:51 |
129.79 |
57 |
3840 |
卖出 |
| 09:38:57 |
129.6 |
1 |
3841 |
卖出 |
| 09:39:00 |
129.4 |
5 |
3846 |
卖出 |
| 09:39:03 |
129.4 |
1 |
3847 |
卖出 |
| 09:39:06 |
129.36 |
16 |
3863 |
卖出 |
| 09:39:09 |
129.37 |
17 |
3880 |
买入 |
| 09:39:12 |
129.05 |
9 |
3889 |
卖出 |
| 09:39:18 |
129.05 |
4 |
3893 |
卖出 |
| 09:39:21 |
129.36 |
5 |
3898 |
买入 |
| 09:39:24 |
128.94 |
3 |
3901 |
卖出 |
| 09:39:33 |
129.01 |
6 |
3907 |
卖出 |
| 09:39:36 |
129.01 |
3 |
3910 |
卖出 |
| 09:39:39 |
128.93 |
78 |
3988 |
卖出 |
| 09:39:42 |
129 |
7 |
3995 |
买入 |
| 09:39:45 |
129.3 |
7 |
4002 |
买入 |
| 09:39:48 |
128.99 |
1 |
4003 |
卖出 |
| 09:39:51 |
128.99 |
2 |
4005 |
买入 |
| 09:39:54 |
128.99 |
20 |
4025 |
卖出 |
| 09:39:57 |
128.8 |
19 |
4044 |
卖出 |
| 09:40:00 |
128.96 |
6 |
4050 |
买入 |
| 09:40:03 |
129.03 |
6 |
4056 |
买入 |
| 09:40:06 |
128.99 |
10 |
4066 |
卖出 |
| 09:40:15 |
129.23 |
37 |
4103 |
买入 |
| 09:40:18 |
129.39 |
14 |
4117 |
买入 |
| 09:40:21 |
129.4 |
4 |
4121 |
买入 |
| 09:40:24 |
129.4 |
1 |
4122 |
卖出 |
| 09:40:27 |
129.05 |
6 |
4128 |
卖出 |
| 09:40:33 |
129.64 |
3 |
4131 |
买入 |
| 09:40:36 |
129.7 |
6 |
4137 |
买入 |
| 09:40:39 |
129.7 |
5 |
4142 |
买入 |
| 09:40:42 |
129.7 |
2 |
4144 |
买入 |
| 09:40:45 |
129.76 |
5 |
4149 |
买入 |
| 09:40:48 |
129.79 |
3 |
4152 |
买入 |
| 09:40:51 |
129.88 |
22 |
4174 |
买入 |
| 09:40:54 |
129.89 |
3 |
4177 |
卖出 |
| 09:40:57 |
130 |
24 |
4201 |
买入 |
| 09:41:00 |
130.09 |
25 |
4226 |
买入 |
| 09:41:03 |
130 |
11 |
4237 |
卖出 |
| 09:41:06 |
129.82 |
11 |
4248 |
卖出 |
| 09:41:09 |
129.82 |
6 |
4254 |
买入 |
| 09:41:12 |
129.79 |
18 |
4272 |
卖出 |
| 09:41:15 |
129.8 |
6 |
4278 |
卖出 |
| 09:41:18 |
129.79 |
3 |
4281 |
卖出 |
| 09:41:21 |
129.79 |
4 |
4285 |
买入 |
| 09:41:24 |
129.79 |
15 |
4300 |
卖出 |
| 09:41:27 |
129.79 |
1 |
4301 |
买入 |
| 09:41:30 |
129.79 |
4 |
4305 |
卖出 |
| 09:41:33 |
129.79 |
3 |
4308 |
卖出 |
| 09:41:36 |
129.53 |
4 |
4312 |
卖出 |
| 09:41:42 |
129.53 |
2 |
4314 |
卖出 |
| 09:41:45 |
129.43 |
29 |
4343 |
卖出 |
| 09:41:48 |
129.53 |
2 |
4345 |
买入 |
| 09:41:51 |
129.53 |
5 |
4350 |
买入 |
| 09:41:54 |
129.53 |
2 |
4352 |
买入 |
| 09:41:57 |
129.43 |
13 |
4365 |
卖出 |
| 09:42:03 |
129.56 |
1 |
4366 |
卖出 |
| 09:42:09 |
129.53 |
6 |
4372 |
卖出 |
| 09:42:15 |
129.43 |
2 |
4374 |
卖出 |
| 09:42:18 |
129.43 |
1 |
4375 |
买入 |
| 09:42:21 |
129.4 |
4 |
4379 |
买入 |
| 09:42:24 |
129.36 |
5 |
4384 |
卖出 |
| 09:42:27 |
129.36 |
5 |
4389 |
卖出 |
| 09:42:30 |
129.36 |
5 |
4394 |
买入 |
| 09:42:33 |
129.35 |
2 |
4396 |
卖出 |
| 09:42:39 |
129.3 |
20 |
4416 |
卖出 |
| 09:42:42 |
129.3 |
14 |
4430 |
卖出 |
| 09:42:45 |
129.3 |
9 |
4439 |
卖出 |
| 09:42:48 |
129.18 |
4 |
4443 |
卖出 |
| 09:42:51 |
129.18 |
3 |
4446 |
卖出 |
| 09:42:54 |
129.17 |
2 |
4448 |
卖出 |
| 09:42:57 |
129 |
8 |
4456 |
卖出 |
| 09:43:00 |
129.09 |
15 |
4471 |
买入 |
| 09:43:03 |
128.88 |
11 |
4482 |
卖出 |
| 09:43:06 |
128.84 |
4 |
4486 |
卖出 |