普路通[002769]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.98 |
3 |
3 |
集合竞价 |
| 09:20:27 |
6.01 |
28 |
28 |
集合竞价 |
| 09:21:30 |
5.98 |
31 |
31 |
集合竞价 |
| 09:22:24 |
5.98 |
36 |
36 |
集合竞价 |
| 09:23:09 |
5.98 |
36 |
36 |
集合竞价 |
| 09:23:36 |
5.94 |
36 |
36 |
集合竞价 |
| 09:23:54 |
5.94 |
46 |
46 |
集合竞价 |
| 09:24:21 |
5.94 |
46 |
46 |
集合竞价 |
| 09:24:48 |
5.94 |
46 |
46 |
集合竞价 |
| 09:24:57 |
5.94 |
69 |
69 |
集合竞价 |
| 09:25:00 |
5.94 |
237 |
306 |
卖出 |
| 09:30:03 |
5.96 |
538 |
844 |
买入 |
| 09:30:06 |
5.92 |
592 |
1436 |
卖出 |
| 09:30:09 |
5.92 |
546 |
1982 |
买入 |
| 09:30:12 |
5.92 |
449 |
2431 |
买入 |
| 09:30:15 |
5.96 |
24 |
2455 |
买入 |
| 09:30:18 |
5.96 |
48 |
2503 |
卖出 |
| 09:30:21 |
5.96 |
82 |
2585 |
卖出 |
| 09:30:24 |
5.95 |
30 |
2615 |
卖出 |
| 09:30:27 |
5.95 |
2 |
2617 |
买入 |
| 09:30:30 |
5.92 |
147 |
2764 |
卖出 |
| 09:30:33 |
5.93 |
5 |
2769 |
买入 |
| 09:30:36 |
5.93 |
1 |
2770 |
卖出 |
| 09:30:39 |
5.92 |
46 |
2816 |
卖出 |
| 09:30:42 |
5.91 |
57 |
2873 |
卖出 |
| 09:30:45 |
5.9 |
450 |
3323 |
卖出 |
| 09:30:48 |
5.9 |
18 |
3341 |
买入 |
| 09:30:51 |
5.91 |
47 |
3388 |
买入 |
| 09:30:54 |
5.92 |
13 |
3401 |
买入 |
| 09:30:57 |
5.92 |
45 |
3446 |
买入 |
| 09:31:00 |
5.91 |
140 |
3586 |
卖出 |
| 09:31:03 |
5.93 |
1250 |
4836 |
买入 |
| 09:31:06 |
5.91 |
22 |
4858 |
卖出 |
| 09:31:09 |
5.93 |
34 |
4892 |
买入 |
| 09:31:12 |
5.91 |
8 |
4900 |
卖出 |
| 09:31:15 |
5.91 |
49 |
4949 |
卖出 |
| 09:31:18 |
5.92 |
117 |
5066 |
买入 |
| 09:31:21 |
5.91 |
195 |
5261 |
卖出 |
| 09:31:24 |
5.91 |
14 |
5275 |
卖出 |
| 09:31:30 |
5.92 |
9 |
5284 |
买入 |
| 09:31:33 |
5.92 |
2 |
5286 |
买入 |
| 09:31:36 |
5.92 |
86 |
5372 |
买入 |
| 09:31:39 |
5.92 |
65 |
5437 |
买入 |
| 09:31:42 |
5.92 |
2 |
5439 |
买入 |
| 09:31:45 |
5.92 |
4 |
5443 |
买入 |
| 09:31:48 |
5.91 |
164 |
5607 |
卖出 |
| 09:31:51 |
5.91 |
355 |
5962 |
买入 |
| 09:31:54 |
5.92 |
11 |
5973 |
买入 |
| 09:31:57 |
5.91 |
2 |
5975 |
卖出 |
| 09:32:00 |
5.91 |
1 |
5976 |
卖出 |
| 09:32:03 |
5.91 |
36 |
6012 |
卖出 |
| 09:32:06 |
5.9 |
283 |
6295 |
卖出 |
| 09:32:09 |
5.89 |
256 |
6551 |
卖出 |
| 09:32:12 |
5.88 |
219 |
6770 |
卖出 |
| 09:32:15 |
5.87 |
71 |
6841 |
卖出 |
| 09:32:18 |
5.87 |
54 |
6895 |
卖出 |
| 09:32:21 |
5.87 |
2 |
6897 |
卖出 |
| 09:32:24 |
5.87 |
49 |
6946 |
卖出 |
| 09:32:27 |
5.86 |
166 |
7112 |
卖出 |
| 09:32:30 |
5.85 |
171 |
7283 |
卖出 |
| 09:32:33 |
5.85 |
93 |
7376 |
买入 |
| 09:32:36 |
5.85 |
174 |
7550 |
卖出 |
| 09:32:39 |
5.85 |
801 |
8351 |
卖出 |
| 09:32:42 |
5.86 |
1 |
8352 |
买入 |
| 09:32:45 |
5.86 |
130 |
8482 |
买入 |
| 09:32:48 |
5.86 |
71 |
8553 |
买入 |
| 09:32:51 |
5.88 |
16 |
8569 |
买入 |
| 09:32:57 |
5.87 |
14 |
8583 |
卖出 |
| 09:33:00 |
5.87 |
40 |
8623 |
买入 |
| 09:33:03 |
5.86 |
6 |
8629 |
卖出 |
| 09:33:09 |
5.87 |
32 |
8661 |
买入 |
| 09:33:12 |
5.86 |
6 |
8667 |
卖出 |
| 09:33:15 |
5.87 |
30 |
8697 |
买入 |
| 09:33:18 |
5.86 |
24 |
8721 |
卖出 |
| 09:33:21 |
5.87 |
103 |
8824 |
买入 |
| 09:33:24 |
5.88 |
5 |
8829 |
买入 |
| 09:33:27 |
5.89 |
13 |
8842 |
买入 |
| 09:33:30 |
5.89 |
72 |
8914 |
买入 |
| 09:33:36 |
5.89 |
11 |
8925 |
买入 |
| 09:33:39 |
5.9 |
62 |
8987 |
买入 |
| 09:33:45 |
5.92 |
1 |
8988 |
买入 |
| 09:33:48 |
5.92 |
14 |
9002 |
买入 |
| 09:33:57 |
5.93 |
1 |
9003 |
买入 |
| 09:34:03 |
5.93 |
16 |
9019 |
买入 |
| 09:34:06 |
5.92 |
36 |
9055 |
卖出 |
| 09:34:09 |
5.93 |
42 |
9097 |
买入 |
| 09:34:12 |
5.93 |
54 |
9151 |
卖出 |
| 09:34:15 |
5.93 |
6 |
9157 |
买入 |
| 09:34:18 |
5.93 |
8 |
9165 |
买入 |
| 09:34:21 |
5.94 |
1 |
9166 |
买入 |
| 09:34:24 |
5.93 |
2 |
9168 |
卖出 |
| 09:34:27 |
5.94 |
117 |
9285 |
买入 |
| 09:34:30 |
5.94 |
10 |
9295 |
买入 |
| 09:34:36 |
5.95 |
37 |
9332 |
买入 |
| 09:34:42 |
5.96 |
1 |
9333 |
买入 |
| 09:34:45 |
5.95 |
12 |
9345 |
卖出 |
| 09:34:48 |
5.95 |
7 |
9352 |
买入 |
| 09:34:54 |
5.97 |
123 |
9475 |
买入 |
| 09:34:57 |
5.97 |
8 |
9483 |
买入 |
| 09:35:06 |
5.99 |
24 |
9507 |
买入 |
| 09:35:09 |
5.99 |
1 |
9508 |
买入 |
| 09:35:12 |
5.99 |
48 |
9556 |
买入 |
| 09:35:15 |
6 |
14 |
9570 |
买入 |
| 09:35:18 |
5.99 |
206 |
9776 |
卖出 |
| 09:35:21 |
6 |
227 |
10003 |
买入 |
| 09:35:24 |
6 |
77 |
10080 |
买入 |
| 09:35:30 |
6.01 |
205 |
10285 |
买入 |
| 09:35:36 |
6 |
28 |
10313 |
卖出 |
| 09:35:45 |
5.99 |
1 |
10314 |
卖出 |
| 09:35:48 |
6.01 |
9 |
10323 |
买入 |
| 09:35:51 |
6.01 |
2 |
10325 |
买入 |
| 09:35:54 |
6.01 |
89 |
10414 |
买入 |
| 09:35:57 |
6.01 |
54 |
10468 |
买入 |
| 09:36:00 |
6.02 |
74 |
10542 |
买入 |
| 09:36:03 |
6.02 |
1 |
10543 |
买入 |
| 09:36:06 |
6 |
31 |
10574 |
卖出 |
| 09:36:09 |
6.02 |
134 |
10708 |
买入 |
| 09:36:12 |
6 |
83 |
10791 |
卖出 |
| 09:36:15 |
6 |
1 |
10792 |
买入 |
| 09:36:18 |
5.99 |
24 |
10816 |
卖出 |
| 09:36:21 |
5.99 |
1 |
10817 |
买入 |
| 09:36:24 |
5.99 |
10 |
10827 |
买入 |
| 09:36:27 |
5.98 |
491 |
11318 |
卖出 |
| 09:36:30 |
5.97 |
72 |
11390 |
卖出 |
| 09:36:33 |
5.98 |
102 |
11492 |
买入 |
| 09:36:36 |
5.98 |
6 |
11498 |
买入 |
| 09:36:42 |
5.98 |
96 |
11594 |
卖出 |
| 09:36:48 |
5.97 |
41 |
11635 |
卖出 |
| 09:36:57 |
5.98 |
3 |
11638 |
买入 |
| 09:37:00 |
6 |
101 |
11739 |
买入 |
| 09:37:03 |
6.02 |
162 |
11901 |
买入 |
| 09:37:06 |
6.01 |
36 |
11937 |
卖出 |
| 09:37:09 |
6.02 |
2 |
11939 |
买入 |
| 09:37:12 |
6.03 |
28 |
11967 |
买入 |
| 09:37:21 |
6.02 |
1 |
11968 |
卖出 |
| 09:37:24 |
6.02 |
4 |
11972 |
卖出 |
| 09:37:27 |
6.03 |
44 |
12016 |
买入 |
| 09:37:30 |
6.02 |
39 |
12055 |
卖出 |
| 09:37:33 |
6.02 |
18 |
12073 |
买入 |
| 09:37:36 |
6.03 |
85 |
12158 |
买入 |
| 09:37:39 |
6.03 |
1 |
12159 |
买入 |
| 09:37:42 |
6.01 |
39 |
12198 |
卖出 |
| 09:37:45 |
6.03 |
20 |
12218 |
买入 |
| 09:37:48 |
6.01 |
6 |
12224 |
卖出 |
| 09:37:51 |
6.01 |
7 |
12231 |
卖出 |
| 09:37:54 |
6.01 |
2 |
12233 |
买入 |
| 09:37:57 |
6.02 |
22 |
12255 |
买入 |
| 09:38:00 |
6.01 |
1 |
12256 |
卖出 |
| 09:38:03 |
6.01 |
2 |
12258 |
卖出 |
| 09:38:06 |
6.01 |
85 |
12343 |
卖出 |
| 09:38:09 |
6.01 |
20 |
12363 |
卖出 |
| 09:38:12 |
6.04 |
662 |
13025 |
买入 |
| 09:38:15 |
6.03 |
2 |
13027 |
卖出 |
| 09:38:18 |
6.03 |
3 |
13030 |
卖出 |
| 09:38:21 |
6.03 |
174 |
13204 |
卖出 |
| 09:38:24 |
6.04 |
23 |
13227 |
买入 |
| 09:38:36 |
6.04 |
2 |
13229 |
买入 |
| 09:38:42 |
6.03 |
5 |
13234 |
买入 |
| 09:38:45 |
6.03 |
51 |
13285 |
买入 |
| 09:38:48 |
6.04 |
12 |
13297 |
买入 |
| 09:38:51 |
6.03 |
20 |
13317 |
卖出 |
| 09:38:54 |
6.03 |
196 |
13513 |
买入 |
| 09:38:57 |
6.04 |
14 |
13527 |
买入 |
| 09:39:00 |
6.04 |
77 |
13604 |
买入 |
| 09:39:03 |
6.04 |
5 |
13609 |
买入 |
| 09:39:06 |
6.04 |
67 |
13676 |
买入 |
| 09:39:09 |
6.03 |
68 |
13744 |
卖出 |
| 09:39:12 |
6.05 |
52 |
13796 |
买入 |
| 09:39:18 |
6.04 |
4 |
13800 |
卖出 |
| 09:39:21 |
6.03 |
1 |
13801 |
卖出 |
| 09:39:30 |
6.05 |
9 |
13810 |
买入 |
| 09:39:33 |
6.06 |
487 |
14297 |
买入 |
| 09:39:36 |
6.06 |
324 |
14621 |
买入 |
| 09:39:39 |
6.04 |
26 |
14647 |
卖出 |
| 09:39:48 |
6.05 |
294 |
14941 |
买入 |
| 09:39:51 |
6.05 |
35 |
14976 |
卖出 |
| 09:39:54 |
6.06 |
287 |
15263 |
买入 |
| 09:39:57 |
6.08 |
3 |
15266 |
买入 |
| 09:40:00 |
6.08 |
17 |
15283 |
买入 |
| 09:40:06 |
6.08 |
8 |
15291 |
买入 |
| 09:40:09 |
6.08 |
56 |
15347 |
卖出 |
| 09:40:12 |
6.06 |
69 |
15416 |
卖出 |
| 09:40:15 |
6.05 |
119 |
15535 |
卖出 |
| 09:40:18 |
6.07 |
1 |
15536 |
买入 |
| 09:40:21 |
6.05 |
28 |
15564 |
卖出 |
| 09:40:24 |
6.06 |
68 |
15632 |
买入 |
| 09:40:27 |
6.07 |
8 |
15640 |
卖出 |
| 09:40:33 |
6.06 |
8 |
15648 |
卖出 |
| 09:40:36 |
6.06 |
2 |
15650 |
买入 |
| 09:40:39 |
6.06 |
9 |
15659 |
买入 |
| 09:40:42 |
6.06 |
6 |
15665 |
卖出 |
| 09:40:45 |
6.07 |
1 |
15666 |
买入 |
| 09:40:48 |
6.06 |
5 |
15671 |
卖出 |
| 09:40:51 |
6.08 |
19 |
15690 |
买入 |
| 09:40:54 |
6.06 |
36 |
15726 |
卖出 |
| 09:40:57 |
6.07 |
18 |
15744 |
买入 |
| 09:41:00 |
6.06 |
89 |
15833 |
卖出 |
| 09:41:06 |
6.05 |
172 |
16005 |
卖出 |
| 09:41:09 |
6.03 |
379 |
16384 |
卖出 |
| 09:41:12 |
6.03 |
45 |
16429 |
卖出 |
| 09:41:15 |
6.03 |
25 |
16454 |
卖出 |
| 09:41:18 |
6.03 |
10 |
16464 |
买入 |
| 09:41:21 |
6.03 |
4 |
16468 |
买入 |
| 09:41:24 |
6.03 |
1 |
16469 |
买入 |
| 09:41:27 |
6.01 |
133 |
16602 |
卖出 |
| 09:41:30 |
6.01 |
4 |
16606 |
卖出 |
| 09:41:33 |
6.01 |
2 |
16608 |
买入 |
| 09:41:36 |
6.02 |
12 |
16620 |
买入 |
| 09:41:42 |
6.01 |
35 |
16655 |
买入 |
| 09:42:09 |
6.01 |
108 |
16763 |
买入 |
| 09:42:12 |
6.02 |
11 |
16774 |
买入 |
| 09:42:24 |
6.01 |
19 |
16793 |
卖出 |
| 09:42:27 |
6.01 |
9 |
16802 |
卖出 |
| 09:42:30 |
6.01 |
58 |
16860 |
卖出 |
| 09:42:33 |
6 |
14 |
16874 |
卖出 |
| 09:42:42 |
6.01 |
51 |
16925 |
买入 |
| 09:42:45 |
6.01 |
17 |
16942 |
买入 |
| 09:42:48 |
6.01 |
1 |
16943 |
买入 |
| 09:42:57 |
6.01 |
2 |
16945 |
卖出 |
| 09:43:03 |
6.02 |
2 |
16947 |
买入 |
| 09:43:06 |
6.02 |
23 |
16970 |
买入 |
| 09:43:18 |
6.02 |
4 |
16974 |
买入 |
| 09:43:21 |
6.02 |
9 |
16983 |
买入 |
| 09:43:24 |
6.02 |
3 |
16986 |
买入 |
| 09:43:27 |
6 |
83 |
17069 |
卖出 |
| 09:43:36 |
6.03 |
51 |
17120 |
买入 |
| 09:43:39 |
6.03 |
5 |
17125 |
买入 |
| 09:43:51 |
6.03 |
6 |
17131 |
买入 |
| 09:44:09 |
6.02 |
1 |
17132 |
买入 |
| 09:44:15 |
6.01 |
21 |
17153 |
卖出 |
| 09:44:18 |
6.03 |
107 |
17260 |
买入 |
| 09:44:21 |
6.03 |
5 |
17265 |
买入 |
| 09:44:24 |
6.02 |
106 |
17371 |
卖出 |
| 09:44:27 |
6.01 |
38 |
17409 |
卖出 |
| 09:44:30 |
6.02 |
120 |
17529 |
买入 |
| 09:44:36 |
6.02 |
36 |
17565 |
买入 |
| 09:44:48 |
6 |
33 |
17598 |
卖出 |
| 09:44:54 |
6.01 |
1 |
17599 |
卖出 |
| 09:45:00 |
6.02 |
1 |
17600 |
买入 |
| 09:45:03 |
6.02 |
2 |
17602 |
买入 |
| 09:45:12 |
6.02 |
109 |
17711 |
买入 |
| 09:45:27 |
6.02 |
73 |
17784 |
买入 |
| 09:45:30 |
6.03 |
78 |
17862 |
买入 |
| 09:45:33 |
6.03 |
23 |
17885 |
买入 |
| 09:45:36 |
6.03 |
1 |
17886 |
买入 |
| 09:45:42 |
6.03 |
3 |
17889 |
买入 |
| 09:45:45 |
6.03 |
8 |
17897 |
买入 |
| 09:45:48 |
6.03 |
14 |
17911 |
买入 |
| 09:45:51 |
6.03 |
3 |
17914 |
买入 |
| 09:46:03 |
6.03 |
1 |
17915 |
买入 |
| 09:46:12 |
6.04 |
584 |
18499 |
买入 |
| 09:46:15 |
6.04 |
50 |
18549 |
买入 |
| 09:46:33 |
6.05 |
2 |
18551 |
买入 |
| 09:46:36 |
6.05 |
7 |
18558 |
买入 |
| 09:46:42 |
6.05 |
1 |
18559 |
买入 |
| 09:46:45 |
6.05 |
67 |
18626 |
买入 |
| 09:46:48 |
6.05 |
9 |
18635 |
买入 |
| 09:46:57 |
6.05 |
17 |
18652 |
买入 |
| 09:47:03 |
6.04 |
28 |
18680 |
卖出 |
| 09:47:06 |
6.04 |
73 |
18753 |
卖出 |
| 09:47:09 |
6.04 |
1 |
18754 |
卖出 |
| 09:47:12 |
6.04 |
2 |
18756 |
卖出 |
| 09:47:15 |
6.04 |
2 |
18758 |
卖出 |
| 09:47:18 |
6.05 |
14 |
18772 |
买入 |
| 09:47:24 |
6.04 |
116 |
18888 |
卖出 |
| 09:47:27 |
6.04 |
1 |
18889 |
买入 |
| 09:47:30 |
6.03 |
4 |
18893 |
卖出 |
| 09:47:33 |
6.03 |
1 |
18894 |
买入 |
| 09:47:36 |
6.03 |
1 |
18895 |
买入 |
| 09:47:39 |
6.03 |
2 |
18897 |
买入 |
| 09:47:42 |
6.02 |
2 |
18899 |
卖出 |
| 09:47:45 |
6.03 |
6 |
18905 |
买入 |
| 09:47:48 |
6.03 |
21 |
18926 |
买入 |
| 09:47:51 |
6.03 |
16 |
18942 |
买入 |
| 09:47:57 |
6.02 |
28 |
18970 |
卖出 |
| 09:48:03 |
6.02 |
1 |
18971 |
卖出 |
| 09:48:06 |
6.05 |
190 |
19161 |
买入 |
| 09:48:09 |
6.05 |
3 |
19164 |
买入 |
| 09:48:12 |
6.05 |
26 |
19190 |
买入 |
| 09:48:15 |
6.05 |
15 |
19205 |
买入 |
| 09:48:21 |
6.05 |
25 |
19230 |
卖出 |
| 09:48:42 |
6.06 |
102 |
19332 |
买入 |
| 09:48:48 |
6.05 |
1 |
19333 |
卖出 |
| 09:48:51 |
6.06 |
74 |
19407 |
买入 |
| 09:48:54 |
6.06 |
10 |
19417 |
买入 |
| 09:48:57 |
6.07 |
9 |
19426 |
卖出 |
| 09:49:00 |
6.07 |
2 |
19428 |
买入 |
| 09:49:06 |
6.07 |
103 |
19531 |
买入 |
| 09:49:09 |
6.06 |
13 |
19544 |
买入 |
| 09:49:18 |
6.06 |
102 |
19646 |
买入 |
| 09:49:36 |
6.05 |
24 |
19670 |
卖出 |
| 09:49:42 |
6.05 |
1 |
19671 |
买入 |
| 09:49:45 |
6.06 |
46 |
19717 |
买入 |
| 09:49:48 |
6.06 |
1 |
19718 |
买入 |
| 09:50:03 |
6.06 |
1 |
19719 |
买入 |
| 09:50:06 |
6.06 |
2 |
19721 |
买入 |
| 09:50:09 |
6.06 |
64 |
19785 |
买入 |
| 09:50:12 |
6.06 |
86 |
19871 |
买入 |
| 09:50:21 |
6.06 |
20 |
19891 |
买入 |
| 09:50:24 |
6.06 |
2 |
19893 |
买入 |