普丽盛[300442]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
32.62 |
35 |
35 |
集合竞价 |
| 09:15:12 |
32.62 |
73 |
73 |
集合竞价 |
| 09:15:39 |
32.66 |
92 |
92 |
集合竞价 |
| 09:15:57 |
32.66 |
93 |
93 |
集合竞价 |
| 09:16:06 |
32.66 |
93 |
93 |
集合竞价 |
| 09:16:15 |
32.66 |
93 |
93 |
集合竞价 |
| 09:16:33 |
42 |
111 |
111 |
集合竞价 |
| 09:17:00 |
42 |
112 |
112 |
集合竞价 |
| 09:17:45 |
42 |
113 |
113 |
集合竞价 |
| 09:17:54 |
42 |
114 |
114 |
集合竞价 |
| 09:18:03 |
41.99 |
153 |
153 |
集合竞价 |
| 09:18:39 |
32.66 |
93 |
93 |
集合竞价 |
| 09:18:57 |
39 |
99 |
99 |
集合竞价 |
| 09:19:06 |
39 |
99 |
99 |
集合竞价 |
| 09:19:33 |
39 |
99 |
99 |
集合竞价 |
| 09:19:42 |
39 |
100 |
100 |
集合竞价 |
| 09:19:51 |
39 |
123 |
123 |
集合竞价 |
| 09:20:00 |
39 |
123 |
123 |
集合竞价 |
| 09:20:03 |
39 |
123 |
123 |
集合竞价 |
| 09:20:30 |
39 |
123 |
123 |
集合竞价 |
| 09:20:39 |
39 |
128 |
128 |
集合竞价 |
| 09:20:48 |
39 |
128 |
128 |
集合竞价 |
| 09:20:57 |
39 |
128 |
128 |
集合竞价 |
| 09:21:15 |
39 |
128 |
128 |
集合竞价 |
| 09:21:24 |
39 |
128 |
128 |
集合竞价 |
| 09:21:33 |
40 |
128 |
128 |
集合竞价 |
| 09:21:51 |
40 |
128 |
128 |
集合竞价 |
| 09:22:00 |
40 |
129 |
129 |
集合竞价 |
| 09:22:09 |
40 |
138 |
138 |
集合竞价 |
| 09:22:18 |
40 |
142 |
142 |
集合竞价 |
| 09:22:27 |
40 |
143 |
143 |
集合竞价 |
| 09:22:45 |
40 |
143 |
143 |
集合竞价 |
| 09:22:54 |
40 |
148 |
148 |
集合竞价 |
| 09:23:12 |
40 |
148 |
148 |
集合竞价 |
| 09:23:21 |
40 |
157 |
157 |
集合竞价 |
| 09:23:39 |
40 |
163 |
163 |
集合竞价 |
| 09:23:48 |
40 |
163 |
163 |
集合竞价 |
| 09:24:06 |
40 |
168 |
168 |
集合竞价 |
| 09:24:15 |
40 |
185 |
185 |
集合竞价 |
| 09:24:33 |
40 |
206 |
206 |
集合竞价 |
| 09:24:42 |
39.88 |
360 |
360 |
集合竞价 |
| 09:24:51 |
39.6 |
414 |
414 |
集合竞价 |
| 09:25:00 |
39.88 |
491 |
491 |
集合竞价 |
| 09:25:03 |
39.7 |
647 |
1138 |
卖出 |
| 09:30:03 |
39.69 |
234 |
1372 |
卖出 |
| 09:30:06 |
39.62 |
86 |
1458 |
卖出 |
| 09:30:09 |
39.69 |
21 |
1479 |
买入 |
| 09:30:12 |
39.61 |
38 |
1517 |
卖出 |
| 09:30:15 |
39.58 |
55 |
1572 |
卖出 |
| 09:30:18 |
39.6 |
3 |
1575 |
买入 |
| 09:30:21 |
39.5 |
29 |
1604 |
卖出 |
| 09:30:24 |
39.4 |
1 |
1605 |
卖出 |
| 09:30:27 |
39.32 |
27 |
1632 |
卖出 |
| 09:30:30 |
39.34 |
22 |
1654 |
买入 |
| 09:30:33 |
39.3 |
10 |
1664 |
卖出 |
| 09:30:36 |
39.3 |
7 |
1671 |
卖出 |
| 09:30:39 |
39.2 |
9 |
1680 |
买入 |
| 09:30:42 |
39.03 |
10 |
1690 |
卖出 |
| 09:30:45 |
39.01 |
49 |
1739 |
卖出 |
| 09:30:48 |
39.01 |
3 |
1742 |
卖出 |
| 09:30:51 |
39.03 |
31 |
1773 |
买入 |
| 09:30:54 |
39.01 |
14 |
1787 |
卖出 |
| 09:30:57 |
39.01 |
17 |
1804 |
卖出 |
| 09:31:00 |
39.01 |
77 |
1881 |
买入 |
| 09:31:03 |
39.03 |
4 |
1885 |
买入 |
| 09:31:06 |
39.1 |
91 |
1976 |
买入 |
| 09:31:09 |
39.04 |
21 |
1997 |
卖出 |
| 09:31:12 |
39.01 |
11 |
2008 |
卖出 |
| 09:31:21 |
39.2 |
8 |
2016 |
买入 |
| 09:31:24 |
39.2 |
32 |
2048 |
卖出 |
| 09:31:27 |
39.2 |
3 |
2051 |
卖出 |
| 09:31:30 |
39.29 |
5 |
2056 |
买入 |
| 09:31:33 |
39.3 |
29 |
2085 |
买入 |
| 09:31:36 |
39.29 |
18 |
2103 |
卖出 |
| 09:31:45 |
39.3 |
1 |
2104 |
卖出 |
| 09:31:51 |
39.31 |
2 |
2106 |
卖出 |
| 09:31:54 |
39.31 |
35 |
2141 |
卖出 |
| 09:32:00 |
39.35 |
19 |
2160 |
卖出 |
| 09:32:06 |
39.33 |
2 |
2162 |
卖出 |
| 09:32:09 |
39.57 |
8 |
2170 |
买入 |
| 09:32:12 |
39.35 |
9 |
2179 |
卖出 |
| 09:32:15 |
39.57 |
13 |
2192 |
买入 |
| 09:32:18 |
39.58 |
6 |
2198 |
卖出 |
| 09:32:21 |
39.57 |
6 |
2204 |
卖出 |
| 09:32:24 |
39.57 |
152 |
2356 |
卖出 |
| 09:32:30 |
39.6 |
4 |
2360 |
卖出 |
| 09:32:36 |
39.7 |
1 |
2361 |
买入 |
| 09:32:39 |
39.7 |
4 |
2365 |
买入 |
| 09:32:45 |
39.7 |
1 |
2366 |
卖出 |
| 09:32:48 |
39.86 |
15 |
2381 |
买入 |
| 09:32:57 |
40.01 |
16 |
2397 |
买入 |
| 09:33:00 |
40.01 |
5 |
2402 |
卖出 |
| 09:33:03 |
40.48 |
1 |
2403 |
买入 |
| 09:33:06 |
40.46 |
2 |
2405 |
卖出 |
| 09:33:09 |
40.45 |
1 |
2406 |
卖出 |
| 09:33:12 |
40.44 |
18 |
2424 |
买入 |
| 09:33:15 |
40.46 |
107 |
2531 |
买入 |
| 09:33:18 |
40.44 |
6 |
2537 |
卖出 |
| 09:33:21 |
40.31 |
5 |
2542 |
卖出 |
| 09:33:24 |
40.32 |
27 |
2569 |
买入 |
| 09:33:27 |
40.1 |
29 |
2598 |
卖出 |
| 09:33:30 |
40.31 |
7 |
2605 |
卖出 |
| 09:33:33 |
40.31 |
4 |
2609 |
卖出 |
| 09:33:36 |
40.44 |
40 |
2649 |
买入 |
| 09:33:39 |
40.31 |
76 |
2725 |
卖出 |
| 09:33:42 |
40.44 |
75 |
2800 |
卖出 |
| 09:33:45 |
40.31 |
59 |
2859 |
卖出 |
| 09:33:48 |
40.44 |
47 |
2906 |
买入 |
| 09:33:51 |
40.42 |
3 |
2909 |
卖出 |
| 09:33:54 |
40.31 |
30 |
2939 |
卖出 |
| 09:33:57 |
40.44 |
38 |
2977 |
买入 |
| 09:34:00 |
40.44 |
17 |
2994 |
买入 |
| 09:34:12 |
40.32 |
2 |
2996 |
卖出 |
| 09:34:15 |
40.4 |
25 |
3021 |
买入 |
| 09:34:18 |
40.44 |
108 |
3129 |
买入 |
| 09:34:21 |
40.44 |
27 |
3156 |
买入 |
| 09:34:24 |
40.45 |
7 |
3163 |
买入 |
| 09:34:27 |
40.4 |
29 |
3192 |
卖出 |
| 09:34:30 |
40.4 |
1 |
3193 |
买入 |
| 09:34:33 |
40.4 |
7 |
3200 |
买入 |
| 09:34:36 |
40.44 |
8 |
3208 |
买入 |
| 09:34:42 |
40.46 |
14 |
3222 |
买入 |
| 09:34:45 |
40.44 |
1 |
3223 |
卖出 |
| 09:34:48 |
40.44 |
19 |
3242 |
卖出 |
| 09:34:51 |
40.48 |
1 |
3243 |
买入 |
| 09:34:54 |
40.49 |
2 |
3245 |
买入 |
| 09:35:00 |
40.48 |
10 |
3255 |
卖出 |
| 09:35:06 |
40.46 |
26 |
3281 |
卖出 |
| 09:35:09 |
40.4 |
15 |
3296 |
卖出 |
| 09:35:15 |
40.47 |
10 |
3306 |
买入 |
| 09:35:21 |
40.4 |
1 |
3307 |
卖出 |
| 09:35:27 |
40.69 |
278 |
3585 |
买入 |
| 09:35:39 |
40.7 |
2 |
3587 |
卖出 |
| 09:35:42 |
40.74 |
6 |
3593 |
买入 |
| 09:35:45 |
40.7 |
30 |
3623 |
卖出 |
| 09:35:48 |
40.7 |
1 |
3624 |
卖出 |
| 09:35:51 |
40.74 |
2 |
3626 |
买入 |
| 09:35:54 |
40.7 |
2 |
3628 |
卖出 |
| 09:35:57 |
40.74 |
1 |
3629 |
买入 |
| 09:36:00 |
40.72 |
4 |
3633 |
买入 |
| 09:36:03 |
40.7 |
4 |
3637 |
卖出 |
| 09:36:06 |
40.72 |
12 |
3649 |
买入 |
| 09:36:09 |
40.7 |
117 |
3766 |
卖出 |
| 09:36:12 |
40.7 |
8 |
3774 |
买入 |
| 09:36:18 |
40.69 |
3 |
3777 |
卖出 |
| 09:36:30 |
40.68 |
24 |
3801 |
卖出 |
| 09:36:33 |
40.68 |
7 |
3808 |
卖出 |
| 09:36:36 |
40.5 |
4 |
3812 |
买入 |
| 09:36:39 |
40.69 |
5 |
3817 |
买入 |
| 09:36:42 |
40.32 |
10 |
3827 |
卖出 |
| 09:36:45 |
40.44 |
1 |
3828 |
买入 |
| 09:36:54 |
40.33 |
5 |
3833 |
卖出 |
| 09:37:06 |
40.4 |
1 |
3834 |
买入 |
| 09:37:15 |
40.66 |
8 |
3842 |
买入 |
| 09:37:27 |
40.68 |
5 |
3847 |
买入 |
| 09:37:30 |
40.68 |
25 |
3872 |
买入 |
| 09:37:33 |
40.68 |
7 |
3879 |
买入 |
| 09:37:36 |
40.68 |
9 |
3888 |
买入 |
| 09:37:42 |
40.68 |
1 |
3889 |
卖出 |
| 09:37:45 |
40.7 |
202 |
4091 |
买入 |
| 09:37:48 |
40.7 |
55 |
4146 |
买入 |
| 09:37:57 |
40.7 |
10 |
4156 |
买入 |
| 09:38:00 |
40.7 |
73 |
4229 |
买入 |
| 09:38:03 |
40.74 |
66 |
4295 |
买入 |
| 09:38:06 |
40.7 |
2 |
4297 |
卖出 |
| 09:38:09 |
40.7 |
33 |
4330 |
卖出 |
| 09:38:18 |
40.75 |
4 |
4334 |
买入 |
| 09:38:21 |
40.75 |
1 |
4335 |
买入 |
| 09:38:24 |
40.75 |
5 |
4340 |
买入 |
| 09:38:39 |
40.77 |
1 |
4341 |
买入 |
| 09:38:45 |
40.79 |
10 |
4351 |
买入 |
| 09:38:48 |
40.8 |
3 |
4354 |
买入 |
| 09:38:51 |
40.8 |
1 |
4355 |
买入 |
| 09:38:54 |
40.8 |
10 |
4365 |
买入 |
| 09:39:03 |
40.85 |
3 |
4368 |
买入 |
| 09:39:06 |
40.85 |
3 |
4371 |
买入 |
| 09:39:12 |
40.89 |
19 |
4390 |
买入 |
| 09:39:15 |
40.89 |
1 |
4391 |
卖出 |
| 09:39:18 |
40.89 |
2 |
4393 |
卖出 |
| 09:39:21 |
40.98 |
3 |
4396 |
买入 |
| 09:39:27 |
41 |
19 |
4415 |
买入 |
| 09:39:39 |
41.05 |
3 |
4418 |
买入 |
| 09:39:42 |
41.05 |
1 |
4419 |
买入 |
| 09:39:45 |
41.09 |
4 |
4423 |
买入 |
| 09:39:48 |
41.05 |
6 |
4429 |
卖出 |
| 09:39:54 |
41.09 |
8 |
4437 |
买入 |
| 09:40:00 |
41.16 |
1 |
4438 |
买入 |
| 09:40:03 |
41.19 |
10 |
4448 |
买入 |
| 09:40:06 |
41.19 |
5 |
4453 |
卖出 |
| 09:40:12 |
41.24 |
7 |
4460 |
买入 |
| 09:40:15 |
41.2 |
4 |
4464 |
卖出 |
| 09:40:18 |
41.28 |
5 |
4469 |
买入 |
| 09:40:21 |
41.39 |
20 |
4489 |
买入 |
| 09:40:24 |
41.39 |
4 |
4493 |
买入 |
| 09:40:27 |
41.39 |
5 |
4498 |
买入 |
| 09:40:30 |
41.47 |
6 |
4504 |
买入 |
| 09:40:36 |
41.49 |
19 |
4523 |
买入 |
| 09:40:39 |
41.46 |
3 |
4526 |
卖出 |
| 09:40:42 |
41.51 |
13 |
4539 |
买入 |
| 09:40:48 |
41.51 |
10 |
4549 |
卖出 |
| 09:40:51 |
41.68 |
28 |
4577 |
买入 |
| 09:40:54 |
41.56 |
38 |
4615 |
卖出 |
| 09:40:57 |
41.68 |
39 |
4654 |
买入 |
| 09:41:00 |
41.72 |
32 |
4686 |
买入 |
| 09:41:03 |
41.68 |
7 |
4693 |
卖出 |
| 09:41:06 |
41.72 |
6 |
4699 |
买入 |
| 09:41:09 |
41.59 |
60 |
4759 |
卖出 |
| 09:41:12 |
41.56 |
34 |
4793 |
卖出 |
| 09:41:15 |
41.55 |
85 |
4878 |
卖出 |
| 09:41:18 |
41.49 |
19 |
4897 |
卖出 |
| 09:41:21 |
41.49 |
22 |
4919 |
卖出 |
| 09:41:24 |
41.39 |
31 |
4950 |
卖出 |
| 09:41:27 |
41.4 |
2 |
4952 |
买入 |
| 09:41:33 |
41.41 |
6 |
4958 |
买入 |
| 09:41:36 |
41.4 |
14 |
4972 |
卖出 |
| 09:41:39 |
41.41 |
9 |
4981 |
买入 |
| 09:41:42 |
41.4 |
2 |
4983 |
卖出 |
| 09:41:45 |
41.43 |
11 |
4994 |
买入 |
| 09:41:48 |
41.46 |
1 |
4995 |
买入 |
| 09:41:51 |
41.46 |
1 |
4996 |
买入 |
| 09:41:54 |
41.48 |
146 |
5142 |
买入 |
| 09:41:57 |
41.47 |
22 |
5164 |
卖出 |
| 09:42:03 |
41.47 |
5 |
5169 |
卖出 |
| 09:42:06 |
41.48 |
5 |
5174 |
买入 |
| 09:42:09 |
41.47 |
4 |
5178 |
卖出 |
| 09:42:15 |
41.48 |
34 |
5212 |
买入 |
| 09:42:18 |
41.46 |
18 |
5230 |
卖出 |
| 09:42:24 |
41.47 |
40 |
5270 |
买入 |
| 09:42:27 |
41.46 |
39 |
5309 |
卖出 |
| 09:42:30 |
41.44 |
11 |
5320 |
卖出 |
| 09:42:33 |
41.44 |
2 |
5322 |
买入 |
| 09:42:36 |
41.41 |
9 |
5331 |
卖出 |
| 09:42:39 |
41.41 |
14 |
5345 |
卖出 |
| 09:42:42 |
41.41 |
14 |
5359 |
卖出 |
| 09:42:48 |
41.4 |
9 |
5368 |
卖出 |
| 09:42:51 |
41.4 |
25 |
5393 |
卖出 |
| 09:42:54 |
41.41 |
24 |
5417 |
买入 |
| 09:42:57 |
41.4 |
5 |
5422 |
卖出 |
| 09:43:00 |
41.4 |
15 |
5437 |
卖出 |
| 09:43:03 |
41.4 |
14 |
5451 |
卖出 |
| 09:43:06 |
41.4 |
16 |
5467 |
卖出 |
| 09:43:09 |
41.4 |
22 |
5489 |
卖出 |
| 09:43:12 |
41.39 |
3 |
5492 |
卖出 |
| 09:43:15 |
41.39 |
13 |
5505 |
卖出 |
| 09:43:18 |
41.39 |
16 |
5521 |
卖出 |
| 09:43:21 |
41.39 |
5 |
5526 |
卖出 |
| 09:43:24 |
41.4 |
5 |
5531 |
买入 |
| 09:43:27 |
41.36 |
26 |
5557 |
卖出 |
| 09:43:30 |
41.38 |
1 |
5558 |
买入 |
| 09:43:33 |
41.36 |
4 |
5562 |
卖出 |
| 09:43:42 |
41.36 |
3 |
5565 |
卖出 |
| 09:43:45 |
41.36 |
4 |
5569 |
买入 |
| 09:43:48 |
41.35 |
1 |
5570 |
卖出 |
| 09:43:51 |
41.35 |
1 |
5571 |
卖出 |
| 09:43:54 |
41.35 |
3 |
5574 |
卖出 |
| 09:44:00 |
41.25 |
1 |
5575 |
卖出 |
| 09:44:06 |
41.25 |
8 |
5583 |
卖出 |
| 09:44:12 |
41.25 |
1 |
5584 |
卖出 |
| 09:44:15 |
41.25 |
5 |
5589 |
卖出 |
| 09:44:18 |
41.25 |
2 |
5591 |
卖出 |
| 09:44:21 |
41.25 |
86 |
5677 |
卖出 |
| 09:44:24 |
41.24 |
2 |
5679 |
卖出 |
| 09:44:27 |
41.2 |
4 |
5683 |
卖出 |
| 09:44:36 |
41.2 |
2 |
5685 |
卖出 |
| 09:44:39 |
41.2 |
1 |
5686 |
卖出 |
| 09:44:45 |
41.2 |
3 |
5689 |
卖出 |
| 09:44:48 |
41.2 |
3 |
5692 |
卖出 |
| 09:44:51 |
41.2 |
5 |
5697 |
卖出 |
| 09:44:57 |
41.2 |
10 |
5707 |
卖出 |
| 09:45:00 |
41.12 |
6 |
5713 |
卖出 |
| 09:45:09 |
41.12 |
4 |
5717 |
卖出 |
| 09:45:15 |
41.1 |
2 |
5719 |
卖出 |
| 09:45:21 |
41.1 |
2 |
5721 |
卖出 |
| 09:45:24 |
41.11 |
4 |
5725 |
卖出 |
| 09:45:36 |
41.11 |
1 |
5726 |
卖出 |
| 09:45:39 |
41.12 |
41 |
5767 |
买入 |
| 09:45:42 |
41.1 |
8 |
5775 |
卖出 |
| 09:45:51 |
41.1 |
20 |
5795 |
买入 |
| 09:45:54 |
41.09 |
4 |
5799 |
卖出 |
| 09:46:00 |
41.09 |
4 |
5803 |
买入 |
| 09:46:09 |
41.05 |
5 |
5808 |
卖出 |
| 09:46:12 |
41.05 |
3 |
5811 |
买入 |
| 09:46:18 |
41.05 |
1 |
5812 |
买入 |
| 09:46:30 |
41.05 |
28 |
5840 |
买入 |
| 09:46:33 |
41.05 |
19 |
5859 |
买入 |
| 09:46:36 |
41.02 |
49 |
5908 |
卖出 |
| 09:46:42 |
41.02 |
2 |
5910 |
买入 |
| 09:46:48 |
41.01 |
10 |
5920 |
卖出 |
| 09:46:51 |
41.02 |
1 |
5921 |
买入 |
| 09:46:57 |
41.02 |
1 |
5922 |
卖出 |
| 09:47:00 |
41.01 |
5 |
5927 |
卖出 |
| 09:47:09 |
41.12 |
157 |
6084 |
买入 |
| 09:47:24 |
41.23 |
22 |
6106 |
买入 |
| 09:47:30 |
41.23 |
40 |
6146 |
买入 |
| 09:47:51 |
41.25 |
2 |
6148 |
买入 |
| 09:48:03 |
41.25 |
4 |
6152 |
买入 |
| 09:48:06 |
41.35 |
1 |
6153 |
买入 |
| 09:48:09 |
41.35 |
1 |
6154 |
买入 |
| 09:48:27 |
41.35 |
5 |
6159 |
买入 |
| 09:48:30 |
41.35 |
2 |
6161 |
买入 |