派克新材[605123]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
101.34 |
1 |
1 |
集合竞价 |
| 09:15:10 |
102.93 |
28 |
28 |
集合竞价 |
| 09:16:03 |
102.93 |
28 |
28 |
集合竞价 |
| 09:16:57 |
102.93 |
28 |
28 |
集合竞价 |
| 09:19:19 |
101.65 |
28 |
28 |
集合竞价 |
| 09:19:25 |
101.65 |
28 |
28 |
集合竞价 |
| 09:20:04 |
101.65 |
29 |
29 |
集合竞价 |
| 09:20:16 |
101.65 |
29 |
29 |
集合竞价 |
| 09:20:19 |
101.65 |
29 |
29 |
集合竞价 |
| 09:20:52 |
101.65 |
29 |
29 |
集合竞价 |
| 09:21:07 |
101.65 |
29 |
29 |
集合竞价 |
| 09:21:16 |
101.65 |
29 |
29 |
集合竞价 |
| 09:21:22 |
101.65 |
29 |
29 |
集合竞价 |
| 09:21:55 |
101.65 |
29 |
29 |
集合竞价 |
| 09:21:58 |
101.65 |
29 |
29 |
集合竞价 |
| 09:22:04 |
101.65 |
30 |
30 |
集合竞价 |
| 09:22:43 |
101.65 |
30 |
30 |
集合竞价 |
| 09:22:52 |
101.34 |
30 |
30 |
集合竞价 |
| 09:23:04 |
101.34 |
30 |
30 |
集合竞价 |
| 09:23:07 |
101.16 |
30 |
30 |
集合竞价 |
| 09:23:25 |
100.88 |
33 |
33 |
集合竞价 |
| 09:23:40 |
100.77 |
33 |
33 |
集合竞价 |
| 09:23:58 |
100.77 |
35 |
35 |
集合竞价 |
| 09:24:07 |
100.77 |
35 |
35 |
集合竞价 |
| 09:24:13 |
103.4 |
97 |
97 |
集合竞价 |
| 09:24:16 |
103.4 |
97 |
97 |
集合竞价 |
| 09:24:25 |
103.4 |
97 |
97 |
集合竞价 |
| 09:24:28 |
103.4 |
98 |
98 |
集合竞价 |
| 09:24:31 |
103.4 |
104 |
104 |
集合竞价 |
| 09:24:34 |
103.4 |
105 |
105 |
集合竞价 |
| 09:24:37 |
103.4 |
105 |
105 |
集合竞价 |
| 09:24:46 |
103.17 |
107 |
107 |
集合竞价 |
| 09:24:49 |
103.08 |
108 |
108 |
集合竞价 |
| 09:24:58 |
103.08 |
123 |
123 |
集合竞价 |
| 09:25:01 |
103.08 |
158 |
158 |
集合竞价 |
| 09:25:05 |
103.08 |
158 |
316 |
卖出 |
| 09:30:01 |
103.08 |
40 |
356 |
卖出 |
| 09:30:04 |
101.66 |
15 |
371 |
卖出 |
| 09:30:07 |
101.99 |
40 |
411 |
买入 |
| 09:30:10 |
101.67 |
30 |
441 |
卖出 |
| 09:30:13 |
101.66 |
26 |
467 |
卖出 |
| 09:30:16 |
100.78 |
22 |
489 |
卖出 |
| 09:30:19 |
100.48 |
10 |
499 |
卖出 |
| 09:30:22 |
100.47 |
30 |
529 |
卖出 |
| 09:30:25 |
100.11 |
36 |
565 |
卖出 |
| 09:30:28 |
100 |
12 |
577 |
卖出 |
| 09:30:31 |
99.99 |
2 |
579 |
卖出 |
| 09:30:34 |
99.19 |
1 |
580 |
卖出 |
| 09:30:37 |
99.18 |
13 |
593 |
卖出 |
| 09:30:40 |
99.17 |
13 |
606 |
卖出 |
| 09:30:43 |
98.62 |
40 |
646 |
卖出 |
| 09:30:46 |
98.61 |
7 |
653 |
卖出 |
| 09:30:49 |
98.61 |
28 |
681 |
买入 |
| 09:30:52 |
99.18 |
160 |
841 |
买入 |
| 09:30:55 |
99.17 |
48 |
889 |
卖出 |
| 09:30:58 |
99.15 |
5 |
894 |
卖出 |
| 09:31:01 |
99.14 |
15 |
909 |
卖出 |
| 09:31:04 |
99.14 |
14 |
923 |
买入 |
| 09:31:07 |
99.01 |
14 |
937 |
卖出 |
| 09:31:10 |
99.01 |
10 |
947 |
卖出 |
| 09:31:13 |
99 |
14 |
961 |
卖出 |
| 09:31:16 |
99 |
7 |
968 |
卖出 |
| 09:31:19 |
99 |
15 |
983 |
买入 |
| 09:31:22 |
98.99 |
13 |
996 |
买入 |
| 09:31:25 |
98.97 |
7 |
1003 |
卖出 |
| 09:31:28 |
98.97 |
16 |
1019 |
买入 |
| 09:31:31 |
98.97 |
2 |
1021 |
买入 |
| 09:31:34 |
98.97 |
1 |
1022 |
买入 |
| 09:31:37 |
98.73 |
7 |
1029 |
卖出 |
| 09:31:40 |
99 |
24 |
1053 |
买入 |
| 09:31:43 |
98.97 |
16 |
1069 |
卖出 |
| 09:31:49 |
99.16 |
38 |
1107 |
买入 |
| 09:31:52 |
99 |
5 |
1112 |
卖出 |
| 09:31:55 |
99.16 |
1 |
1113 |
买入 |
| 09:32:01 |
99.18 |
10 |
1123 |
买入 |
| 09:32:04 |
99.19 |
3 |
1126 |
买入 |
| 09:32:07 |
99.17 |
5 |
1131 |
卖出 |
| 09:32:10 |
99.2 |
1 |
1132 |
买入 |
| 09:32:16 |
99.34 |
8 |
1140 |
卖出 |
| 09:32:19 |
99.35 |
8 |
1148 |
买入 |
| 09:32:22 |
99.34 |
4 |
1152 |
卖出 |
| 09:32:25 |
99.19 |
26 |
1178 |
卖出 |
| 09:32:28 |
99.16 |
24 |
1202 |
卖出 |
| 09:32:31 |
99.19 |
17 |
1219 |
买入 |
| 09:32:34 |
99.18 |
18 |
1237 |
卖出 |
| 09:32:37 |
99.69 |
73 |
1310 |
买入 |
| 09:32:40 |
99.19 |
29 |
1339 |
卖出 |
| 09:32:43 |
99.24 |
3 |
1342 |
买入 |
| 09:32:46 |
99.24 |
13 |
1355 |
卖出 |
| 09:32:49 |
99.51 |
19 |
1374 |
买入 |
| 09:32:52 |
99.57 |
6 |
1380 |
买入 |
| 09:32:55 |
99.57 |
22 |
1402 |
买入 |
| 09:32:58 |
99.69 |
5 |
1407 |
买入 |
| 09:33:01 |
99.72 |
11 |
1418 |
买入 |
| 09:33:04 |
99.8 |
2 |
1420 |
买入 |
| 09:33:07 |
99.81 |
12 |
1432 |
买入 |
| 09:33:10 |
100.11 |
8 |
1440 |
买入 |
| 09:33:13 |
100.76 |
3 |
1443 |
买入 |
| 09:33:16 |
100.63 |
6 |
1449 |
卖出 |
| 09:33:19 |
100.62 |
2 |
1451 |
卖出 |
| 09:33:22 |
100.62 |
11 |
1462 |
买入 |
| 09:33:25 |
100.6 |
4 |
1466 |
卖出 |
| 09:33:28 |
100.35 |
10 |
1476 |
卖出 |
| 09:33:31 |
100.6 |
1 |
1477 |
买入 |
| 09:33:34 |
100.6 |
5 |
1482 |
买入 |
| 09:33:37 |
100.58 |
1 |
1483 |
买入 |
| 09:33:40 |
100.36 |
22 |
1505 |
卖出 |
| 09:33:43 |
100.36 |
22 |
1527 |
卖出 |
| 09:33:46 |
100.51 |
3 |
1530 |
买入 |
| 09:33:49 |
100.58 |
10 |
1540 |
买入 |
| 09:33:52 |
100.38 |
5 |
1545 |
卖出 |
| 09:33:55 |
100.48 |
3 |
1548 |
买入 |
| 09:33:58 |
100.57 |
4 |
1552 |
买入 |
| 09:34:01 |
100.58 |
10 |
1562 |
买入 |
| 09:34:04 |
100.57 |
10 |
1572 |
卖出 |
| 09:34:07 |
100.51 |
12 |
1584 |
卖出 |
| 09:34:10 |
100.48 |
14 |
1598 |
卖出 |
| 09:34:13 |
100.6 |
8 |
1606 |
买入 |
| 09:34:16 |
100.4 |
12 |
1618 |
卖出 |
| 09:34:19 |
100.38 |
69 |
1687 |
卖出 |
| 09:34:22 |
100.31 |
3 |
1690 |
卖出 |
| 09:34:28 |
100.35 |
6 |
1696 |
买入 |
| 09:34:31 |
100.36 |
1 |
1697 |
买入 |
| 09:34:34 |
100.37 |
8 |
1705 |
买入 |
| 09:34:37 |
100.38 |
4 |
1709 |
买入 |
| 09:34:40 |
100.38 |
6 |
1715 |
卖出 |
| 09:34:43 |
100.38 |
8 |
1723 |
卖出 |
| 09:34:52 |
100.21 |
7 |
1730 |
卖出 |
| 09:34:55 |
100.21 |
10 |
1740 |
买入 |
| 09:35:04 |
100.21 |
1 |
1741 |
卖出 |
| 09:35:07 |
100.22 |
21 |
1762 |
买入 |
| 09:35:10 |
100.38 |
3 |
1765 |
买入 |
| 09:35:13 |
100.48 |
6 |
1771 |
买入 |
| 09:35:16 |
100.48 |
12 |
1783 |
买入 |
| 09:35:19 |
100.48 |
6 |
1789 |
买入 |
| 09:35:22 |
100.54 |
10 |
1799 |
买入 |
| 09:35:25 |
100.76 |
1 |
1800 |
买入 |
| 09:35:28 |
100.49 |
1 |
1801 |
卖出 |
| 09:35:34 |
100.22 |
18 |
1819 |
卖出 |
| 09:35:37 |
100.18 |
18 |
1837 |
卖出 |
| 09:35:40 |
100.18 |
1 |
1838 |
卖出 |
| 09:35:43 |
100.15 |
1 |
1839 |
买入 |
| 09:35:46 |
100.19 |
3 |
1842 |
买入 |
| 09:35:49 |
100.18 |
3 |
1845 |
卖出 |
| 09:35:52 |
100.22 |
13 |
1858 |
买入 |
| 09:35:55 |
100.1 |
16 |
1874 |
卖出 |
| 09:35:58 |
100.01 |
7 |
1881 |
卖出 |
| 09:36:01 |
100.1 |
7 |
1888 |
买入 |
| 09:36:04 |
100.23 |
16 |
1904 |
买入 |
| 09:36:07 |
100.23 |
70 |
1974 |
买入 |
| 09:36:10 |
100.69 |
9 |
1983 |
买入 |
| 09:36:13 |
100.69 |
13 |
1996 |
买入 |
| 09:36:16 |
100.72 |
6 |
2002 |
买入 |
| 09:36:19 |
100.77 |
23 |
2025 |
买入 |
| 09:36:22 |
100.23 |
92 |
2117 |
卖出 |
| 09:36:25 |
100.54 |
5 |
2122 |
买入 |
| 09:36:28 |
101.57 |
7 |
2129 |
买入 |
| 09:36:31 |
101.56 |
14 |
2143 |
卖出 |
| 09:36:34 |
101.56 |
15 |
2158 |
买入 |
| 09:36:37 |
100.6 |
1 |
2159 |
卖出 |
| 09:36:40 |
100.55 |
13 |
2172 |
卖出 |
| 09:36:43 |
101.34 |
5 |
2177 |
买入 |
| 09:36:46 |
101.25 |
3 |
2180 |
买入 |
| 09:36:49 |
101.34 |
59 |
2239 |
买入 |
| 09:36:52 |
101.34 |
8 |
2247 |
买入 |
| 09:36:55 |
101.34 |
6 |
2253 |
卖出 |
| 09:36:58 |
101.52 |
15 |
2268 |
买入 |
| 09:37:01 |
101.25 |
4 |
2272 |
卖出 |
| 09:37:07 |
101.13 |
7 |
2279 |
买入 |
| 09:37:10 |
101.01 |
6 |
2285 |
卖出 |
| 09:37:13 |
101.11 |
11 |
2296 |
买入 |
| 09:37:16 |
101.1 |
7 |
2303 |
卖出 |
| 09:37:19 |
101.13 |
8 |
2311 |
买入 |
| 09:37:22 |
101.12 |
3 |
2314 |
卖出 |
| 09:37:25 |
101.12 |
3 |
2317 |
买入 |
| 09:37:28 |
101.11 |
1 |
2318 |
卖出 |
| 09:37:31 |
101 |
27 |
2345 |
卖出 |
| 09:37:37 |
101.01 |
2 |
2347 |
买入 |
| 09:37:40 |
100.94 |
5 |
2352 |
卖出 |
| 09:37:43 |
100.94 |
5 |
2357 |
卖出 |
| 09:37:46 |
101.12 |
1 |
2358 |
买入 |
| 09:37:49 |
101.12 |
6 |
2364 |
买入 |
| 09:37:52 |
101.08 |
5 |
2369 |
卖出 |
| 09:37:55 |
101.13 |
8 |
2377 |
买入 |
| 09:37:58 |
101.13 |
3 |
2380 |
卖出 |
| 09:38:01 |
101.25 |
3 |
2383 |
买入 |
| 09:38:04 |
101.13 |
12 |
2395 |
卖出 |
| 09:38:07 |
101.12 |
4 |
2399 |
卖出 |
| 09:38:10 |
100.94 |
5 |
2404 |
卖出 |
| 09:38:13 |
100.91 |
9 |
2413 |
卖出 |
| 09:38:16 |
101.12 |
3 |
2416 |
买入 |
| 09:38:19 |
101.3 |
30 |
2446 |
买入 |
| 09:38:22 |
101.33 |
11 |
2457 |
买入 |
| 09:38:28 |
101.22 |
14 |
2471 |
卖出 |
| 09:38:31 |
101.25 |
62 |
2533 |
买入 |
| 09:38:34 |
101.3 |
1 |
2534 |
买入 |
| 09:38:37 |
101.3 |
16 |
2550 |
买入 |
| 09:38:40 |
101.31 |
5 |
2555 |
买入 |
| 09:38:43 |
101.22 |
16 |
2571 |
卖出 |
| 09:38:49 |
101.32 |
9 |
2580 |
卖出 |
| 09:38:52 |
101.27 |
1 |
2581 |
买入 |
| 09:38:58 |
101.66 |
1 |
2582 |
买入 |
| 09:39:01 |
101.22 |
2 |
2584 |
卖出 |
| 09:39:07 |
101.22 |
2 |
2586 |
卖出 |
| 09:39:10 |
101.22 |
8 |
2594 |
卖出 |
| 09:39:13 |
101.22 |
14 |
2608 |
卖出 |
| 09:39:16 |
101.22 |
6 |
2614 |
卖出 |
| 09:39:19 |
100.99 |
5 |
2619 |
卖出 |
| 09:39:22 |
101.33 |
14 |
2633 |
买入 |
| 09:39:28 |
100.58 |
2 |
2635 |
卖出 |
| 09:39:31 |
100.59 |
61 |
2696 |
卖出 |
| 09:39:34 |
100.59 |
1 |
2697 |
卖出 |
| 09:39:37 |
101.32 |
11 |
2708 |
买入 |
| 09:39:40 |
101.31 |
9 |
2717 |
买入 |
| 09:39:43 |
100.89 |
5 |
2722 |
卖出 |
| 09:39:49 |
100.72 |
2 |
2724 |
卖出 |
| 09:39:55 |
100.72 |
4 |
2728 |
卖出 |
| 09:39:58 |
100.89 |
2 |
2730 |
买入 |
| 09:40:01 |
100.72 |
5 |
2735 |
卖出 |
| 09:40:04 |
101.27 |
4 |
2739 |
买入 |
| 09:40:07 |
101.01 |
2 |
2741 |
卖出 |
| 09:40:10 |
101.26 |
6 |
2747 |
买入 |
| 09:40:13 |
100.91 |
6 |
2753 |
卖出 |
| 09:40:16 |
100.91 |
3 |
2756 |
买入 |
| 09:40:19 |
101.01 |
5 |
2761 |
买入 |
| 09:40:22 |
101.01 |
2 |
2763 |
卖出 |
| 09:40:25 |
101.26 |
15 |
2778 |
买入 |
| 09:40:28 |
101.01 |
1 |
2779 |
卖出 |
| 09:40:31 |
101.27 |
17 |
2796 |
买入 |
| 09:40:34 |
100.98 |
3 |
2799 |
卖出 |
| 09:40:37 |
101.01 |
1 |
2800 |
买入 |
| 09:40:40 |
101.25 |
3 |
2803 |
买入 |
| 09:40:46 |
101.24 |
3 |
2806 |
买入 |
| 09:40:49 |
100.93 |
9 |
2815 |
卖出 |
| 09:40:52 |
100.93 |
2 |
2817 |
买入 |
| 09:40:55 |
100.89 |
5 |
2822 |
卖出 |
| 09:40:58 |
100.9 |
9 |
2831 |
买入 |
| 09:41:01 |
101.23 |
12 |
2843 |
买入 |
| 09:41:04 |
100.9 |
9 |
2852 |
卖出 |
| 09:41:07 |
100.8 |
18 |
2870 |
卖出 |
| 09:41:10 |
100.73 |
12 |
2882 |
卖出 |
| 09:41:13 |
101.24 |
37 |
2919 |
买入 |
| 09:41:16 |
101.16 |
27 |
2946 |
卖出 |
| 09:41:19 |
101.16 |
7 |
2953 |
卖出 |
| 09:41:22 |
101.1 |
5 |
2958 |
卖出 |
| 09:41:25 |
100.77 |
12 |
2970 |
卖出 |
| 09:41:28 |
100.83 |
2 |
2972 |
买入 |
| 09:41:31 |
100.75 |
47 |
3019 |
卖出 |
| 09:41:34 |
101.18 |
2 |
3021 |
卖出 |
| 09:41:37 |
101.19 |
11 |
3032 |
买入 |
| 09:41:40 |
101.1 |
17 |
3049 |
卖出 |
| 09:41:43 |
101.21 |
1 |
3050 |
买入 |
| 09:41:46 |
101.21 |
1 |
3051 |
买入 |
| 09:41:52 |
101.3 |
19 |
3070 |
买入 |
| 09:41:55 |
101.3 |
12 |
3082 |
买入 |
| 09:41:58 |
101.5 |
5 |
3087 |
买入 |
| 09:42:07 |
101.5 |
8 |
3095 |
买入 |
| 09:42:10 |
101.5 |
8 |
3103 |
买入 |
| 09:42:13 |
101.5 |
3 |
3106 |
买入 |
| 09:42:16 |
101.5 |
1 |
3107 |
买入 |
| 09:42:19 |
101.49 |
1 |
3108 |
卖出 |
| 09:42:22 |
101.5 |
6 |
3114 |
买入 |
| 09:42:25 |
101.24 |
9 |
3123 |
卖出 |
| 09:42:28 |
101.53 |
3 |
3126 |
买入 |
| 09:42:31 |
101.23 |
26 |
3152 |
卖出 |
| 09:42:34 |
101.23 |
2 |
3154 |
卖出 |
| 09:42:37 |
101.49 |
4 |
3158 |
买入 |
| 09:42:40 |
100.99 |
41 |
3199 |
卖出 |
| 09:42:43 |
100.99 |
3 |
3202 |
买入 |
| 09:42:46 |
101 |
15 |
3217 |
买入 |
| 09:42:49 |
101 |
52 |
3269 |
买入 |
| 09:42:52 |
101.5 |
8 |
3277 |
买入 |
| 09:42:55 |
101.49 |
3 |
3280 |
买入 |
| 09:42:58 |
101.5 |
20 |
3300 |
买入 |
| 09:43:04 |
101.5 |
12 |
3312 |
买入 |
| 09:43:07 |
101.6 |
2 |
3314 |
买入 |
| 09:43:13 |
101.33 |
1 |
3315 |
卖出 |
| 09:43:16 |
101.53 |
7 |
3322 |
买入 |
| 09:43:19 |
101.66 |
7 |
3329 |
买入 |
| 09:43:22 |
101.72 |
8 |
3337 |
买入 |
| 09:43:25 |
101.75 |
1 |
3338 |
买入 |
| 09:43:28 |
102 |
1 |
3339 |
买入 |
| 09:43:31 |
101.73 |
49 |
3388 |
卖出 |
| 09:43:37 |
101.7 |
9 |
3397 |
卖出 |
| 09:43:40 |
101.62 |
3 |
3400 |
卖出 |
| 09:43:43 |
101.64 |
1 |
3401 |
买入 |
| 09:43:46 |
101.5 |
4 |
3405 |
卖出 |
| 09:43:55 |
101.66 |
2 |
3407 |
买入 |
| 09:44:01 |
101.72 |
6 |
3413 |
买入 |
| 09:44:04 |
101.73 |
8 |
3421 |
买入 |
| 09:44:07 |
101.76 |
4 |
3425 |
买入 |
| 09:44:10 |
102 |
15 |
3440 |
买入 |
| 09:44:13 |
102.18 |
1 |
3441 |
买入 |
| 09:44:16 |
102 |
8 |
3449 |
卖出 |
| 09:44:19 |
102.89 |
15 |
3464 |
买入 |
| 09:44:22 |
102.01 |
15 |
3479 |
卖出 |
| 09:44:25 |
102.86 |
1 |
3480 |
买入 |
| 09:44:31 |
102.8 |
87 |
3567 |
卖出 |
| 09:44:34 |
102.67 |
4 |
3571 |
卖出 |
| 09:44:37 |
102.11 |
2 |
3573 |
卖出 |