普冉股份[688766]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:07 |
196.23 |
2 |
2 |
集合竞价 |
| 09:22:34 |
195.84 |
2 |
2 |
集合竞价 |
| 09:22:43 |
195.34 |
4 |
4 |
集合竞价 |
| 09:23:04 |
195 |
4 |
4 |
集合竞价 |
| 09:24:16 |
195 |
4 |
4 |
集合竞价 |
| 09:24:19 |
195 |
6 |
6 |
集合竞价 |
| 09:24:22 |
195 |
11 |
11 |
集合竞价 |
| 09:24:25 |
195 |
11 |
11 |
集合竞价 |
| 09:24:31 |
195 |
13 |
13 |
集合竞价 |
| 09:24:55 |
195 |
13 |
13 |
集合竞价 |
| 09:25:01 |
195.68 |
15 |
15 |
集合竞价 |
| 09:25:05 |
195.68 |
15 |
30 |
卖出 |
| 09:30:01 |
196 |
2 |
32 |
买入 |
| 09:30:04 |
195.68 |
13 |
45 |
卖出 |
| 09:30:07 |
197.22 |
4 |
49 |
买入 |
| 09:30:10 |
197.41 |
2 |
51 |
买入 |
| 09:30:13 |
197.22 |
2 |
53 |
卖出 |
| 09:30:16 |
197.6 |
4 |
57 |
买入 |
| 09:30:25 |
197.22 |
5 |
62 |
卖出 |
| 09:30:28 |
196.5 |
2 |
64 |
卖出 |
| 09:30:34 |
196.5 |
2 |
66 |
卖出 |
| 09:30:37 |
197.22 |
7 |
73 |
买入 |
| 09:30:49 |
197.22 |
7 |
80 |
买入 |
| 09:31:04 |
197.22 |
9 |
89 |
买入 |
| 09:31:07 |
196 |
2 |
91 |
卖出 |
| 09:31:10 |
195.69 |
4 |
95 |
卖出 |
| 09:31:13 |
195.69 |
1 |
96 |
卖出 |
| 09:31:22 |
195.69 |
4 |
100 |
买入 |
| 09:31:28 |
195.99 |
2 |
102 |
买入 |
| 09:31:31 |
196 |
3 |
105 |
买入 |
| 09:31:37 |
196.01 |
6 |
111 |
卖出 |
| 09:31:49 |
197.21 |
8 |
119 |
买入 |
| 09:31:55 |
197.21 |
1 |
120 |
卖出 |
| 09:32:07 |
196.22 |
2 |
122 |
卖出 |
| 09:32:13 |
197.22 |
0 |
122 |
买入 |
| 09:32:16 |
197.6 |
1 |
123 |
买入 |
| 09:32:19 |
197.22 |
2 |
125 |
卖出 |
| 09:32:22 |
197.09 |
2 |
127 |
买入 |
| 09:32:28 |
197.22 |
4 |
131 |
买入 |
| 09:32:34 |
197.08 |
2 |
133 |
买入 |
| 09:32:40 |
199.8 |
5 |
138 |
买入 |
| 09:32:43 |
196.97 |
4 |
142 |
卖出 |
| 09:32:46 |
197.07 |
4 |
146 |
卖出 |
| 09:32:49 |
196.97 |
2 |
148 |
卖出 |
| 09:33:07 |
196.84 |
2 |
150 |
买入 |
| 09:33:19 |
196.84 |
2 |
152 |
买入 |
| 09:33:28 |
196.32 |
2 |
154 |
卖出 |
| 09:33:37 |
198 |
4 |
158 |
买入 |
| 09:33:43 |
197.97 |
3 |
161 |
买入 |
| 09:33:49 |
197.5 |
2 |
163 |
卖出 |
| 09:34:10 |
197.9 |
8 |
171 |
买入 |
| 09:34:16 |
198.26 |
3 |
174 |
买入 |
| 09:34:22 |
198.26 |
7 |
181 |
买入 |
| 09:34:25 |
198.4 |
2 |
183 |
买入 |
| 09:34:31 |
198.26 |
1 |
184 |
卖出 |
| 09:34:37 |
198.83 |
2 |
186 |
买入 |
| 09:34:46 |
199.6 |
3 |
189 |
买入 |
| 09:34:49 |
199.8 |
0 |
189 |
买入 |
| 09:34:52 |
200 |
2 |
191 |
卖出 |
| 09:35:04 |
200.5 |
2 |
193 |
卖出 |
| 09:35:10 |
200.5 |
4 |
197 |
卖出 |
| 09:35:16 |
200.49 |
4 |
201 |
卖出 |
| 09:35:25 |
200.5 |
9 |
210 |
买入 |
| 09:35:28 |
199.6 |
1 |
211 |
卖出 |
| 09:35:31 |
199.27 |
2 |
213 |
买入 |
| 09:35:34 |
199.59 |
2 |
215 |
买入 |
| 09:35:37 |
199.53 |
4 |
219 |
卖出 |
| 09:36:04 |
199.26 |
2 |
221 |
买入 |
| 09:36:25 |
198.17 |
2 |
223 |
卖出 |
| 09:36:28 |
197.92 |
2 |
225 |
卖出 |
| 09:36:34 |
198.03 |
4 |
229 |
卖出 |
| 09:36:37 |
198.17 |
4 |
233 |
卖出 |
| 09:36:40 |
198.54 |
2 |
235 |
买入 |
| 09:37:13 |
198.76 |
2 |
237 |
卖出 |
| 09:37:16 |
199.01 |
2 |
239 |
买入 |
| 09:37:19 |
199.26 |
4 |
243 |
买入 |
| 09:37:31 |
199.05 |
2 |
245 |
卖出 |
| 09:37:34 |
199.27 |
9 |
254 |
买入 |
| 09:37:37 |
199.25 |
2 |
256 |
买入 |
| 09:37:40 |
198.42 |
2 |
258 |
卖出 |
| 09:37:49 |
199.25 |
2 |
260 |
买入 |
| 09:37:55 |
199.26 |
2 |
262 |
卖出 |
| 09:38:04 |
199.26 |
2 |
264 |
卖出 |
| 09:38:07 |
198.2 |
2 |
266 |
卖出 |
| 09:38:22 |
198.2 |
4 |
270 |
卖出 |
| 09:38:25 |
198.2 |
2 |
272 |
卖出 |
| 09:38:28 |
198.6 |
2 |
274 |
买入 |
| 09:38:31 |
200 |
7 |
281 |
买入 |
| 09:38:46 |
199.27 |
5 |
286 |
卖出 |
| 09:39:04 |
197.95 |
2 |
288 |
卖出 |
| 09:39:13 |
197.92 |
7 |
295 |
卖出 |
| 09:39:16 |
197.9 |
1 |
296 |
卖出 |
| 09:39:25 |
197.69 |
2 |
298 |
卖出 |
| 09:39:31 |
196.65 |
2 |
300 |
卖出 |
| 09:39:55 |
197.43 |
2 |
302 |
卖出 |
| 09:40:10 |
197 |
2 |
304 |
卖出 |
| 09:40:31 |
196.28 |
15 |
319 |
卖出 |
| 09:40:34 |
196.98 |
2 |
321 |
买入 |
| 09:40:52 |
196.74 |
2 |
323 |
卖出 |
| 09:41:04 |
196.8 |
2 |
325 |
买入 |
| 09:42:07 |
197.42 |
4 |
329 |
买入 |
| 09:42:13 |
196.33 |
2 |
331 |
卖出 |
| 09:42:46 |
196.53 |
2 |
333 |
卖出 |
| 09:42:52 |
196.33 |
2 |
335 |
卖出 |
| 09:42:58 |
196.32 |
2 |
337 |
卖出 |
| 09:43:04 |
196.28 |
1 |
338 |
卖出 |
| 09:43:07 |
196 |
5 |
343 |
卖出 |
| 09:43:13 |
196.3 |
1 |
344 |
买入 |
| 09:43:22 |
196 |
10 |
354 |
卖出 |
| 09:43:25 |
196 |
4 |
358 |
买入 |
| 09:43:28 |
196 |
0 |
358 |
买入 |
| 09:44:07 |
196.14 |
4 |
362 |
卖出 |
| 09:44:10 |
196.14 |
2 |
364 |
买入 |
| 09:44:13 |
196.14 |
12 |
376 |
买入 |
| 09:44:16 |
197.4 |
9 |
385 |
买入 |
| 09:44:37 |
197.33 |
2 |
387 |
买入 |
| 09:44:55 |
198.07 |
2 |
389 |
买入 |
| 09:44:58 |
198.21 |
2 |
391 |
买入 |
| 09:45:04 |
198.48 |
2 |
393 |
买入 |
| 09:45:07 |
198.48 |
2 |
395 |
买入 |
| 09:45:10 |
198.42 |
4 |
399 |
卖出 |
| 09:45:13 |
197.37 |
2 |
401 |
卖出 |
| 09:45:16 |
197.37 |
4 |
405 |
卖出 |
| 09:45:19 |
197.35 |
3 |
408 |
卖出 |
| 09:45:34 |
197.28 |
2 |
410 |
买入 |
| 09:46:07 |
197.81 |
3 |
413 |
买入 |
| 09:46:13 |
197.78 |
2 |
415 |
买入 |
| 09:46:49 |
197.88 |
4 |
419 |
买入 |
| 09:47:07 |
197.78 |
3 |
422 |
卖出 |
| 09:48:13 |
198 |
2 |
424 |
卖出 |
| 09:48:19 |
197.8 |
4 |
428 |
卖出 |
| 09:49:01 |
197.8 |
2 |
430 |
卖出 |
| 09:49:10 |
197.78 |
0 |
430 |
卖出 |
| 09:49:19 |
197.78 |
7 |
437 |
卖出 |
| 09:49:22 |
197.94 |
9 |
446 |
买入 |
| 09:49:25 |
197.78 |
4 |
450 |
卖出 |
| 09:49:34 |
197.94 |
2 |
452 |
买入 |
| 09:49:58 |
197.78 |
3 |
455 |
卖出 |
| 09:50:13 |
197.78 |
41 |
496 |
卖出 |
| 09:50:16 |
197.29 |
18 |
514 |
卖出 |
| 09:50:52 |
197.14 |
2 |
516 |
卖出 |
| 09:50:58 |
197.13 |
3 |
519 |
买入 |
| 09:51:40 |
196.5 |
2 |
521 |
卖出 |
| 09:52:10 |
196.6 |
0 |
521 |
卖出 |
| 09:52:37 |
197.48 |
2 |
523 |
买入 |
| 09:52:40 |
197.48 |
2 |
525 |
买入 |
| 09:53:10 |
196.01 |
30 |
555 |
卖出 |
| 09:54:16 |
196.2 |
2 |
557 |
卖出 |
| 09:54:52 |
197.18 |
2 |
559 |
买入 |
| 09:55:37 |
197.27 |
5 |
564 |
买入 |
| 09:55:55 |
197.27 |
0 |
564 |
买入 |
| 09:56:22 |
197.27 |
2 |
566 |
买入 |
| 09:56:49 |
197.49 |
3 |
569 |
买入 |
| 09:57:13 |
197.8 |
8 |
577 |
买入 |
| 09:57:16 |
198.18 |
4 |
581 |
买入 |
| 09:57:34 |
199 |
2 |
583 |
买入 |
| 09:57:37 |
199 |
0 |
583 |
卖出 |
| 09:58:13 |
198.99 |
2 |
585 |
买入 |
| 09:58:22 |
198.99 |
2 |
587 |
买入 |
| 09:58:31 |
198.97 |
2 |
589 |
买入 |
| 09:58:43 |
199 |
2 |
591 |
买入 |
| 09:58:46 |
199 |
0 |
591 |
卖出 |
| 09:59:10 |
198.27 |
4 |
595 |
卖出 |
| 09:59:31 |
198.65 |
2 |
597 |
买入 |
| 09:59:37 |
198.28 |
5 |
602 |
卖出 |
| 10:00:10 |
198.27 |
2 |
604 |
卖出 |
| 10:00:13 |
198.27 |
0 |
604 |
卖出 |
| 10:00:22 |
197.8 |
4 |
608 |
卖出 |
| 10:00:28 |
197.83 |
2 |
610 |
买入 |
| 10:00:31 |
197.99 |
4 |
614 |
买入 |
| 10:01:10 |
197.52 |
4 |
618 |
卖出 |
| 10:01:34 |
197.53 |
4 |
622 |
卖出 |
| 10:01:52 |
197.6 |
2 |
624 |
卖出 |
| 10:02:07 |
198.57 |
2 |
626 |
买入 |
| 10:02:31 |
198.04 |
2 |
628 |
卖出 |
| 10:02:40 |
198.54 |
5 |
633 |
买入 |
| 10:02:58 |
198.5 |
2 |
635 |
买入 |
| 10:03:04 |
198.5 |
2 |
637 |
买入 |
| 10:03:10 |
198.53 |
4 |
641 |
买入 |
| 10:03:25 |
198.51 |
3 |
644 |
卖出 |
| 10:04:07 |
198.51 |
6 |
650 |
卖出 |
| 10:04:25 |
198.51 |
2 |
652 |
买入 |
| 10:04:43 |
198.73 |
2 |
654 |
买入 |
| 10:05:04 |
198.98 |
18 |
672 |
买入 |
| 10:05:25 |
199.04 |
6 |
678 |
买入 |
| 10:05:37 |
199.29 |
2 |
680 |
买入 |
| 10:05:40 |
199.29 |
1 |
681 |
买入 |
| 10:05:58 |
199.31 |
2 |
683 |
卖出 |
| 10:06:04 |
199.5 |
2 |
685 |
买入 |
| 10:06:13 |
199.44 |
1 |
686 |
卖出 |
| 10:06:22 |
199.45 |
3 |
689 |
卖出 |
| 10:06:31 |
199.5 |
2 |
691 |
买入 |
| 10:06:37 |
199.45 |
2 |
693 |
卖出 |
| 10:07:01 |
199.32 |
2 |
695 |
卖出 |
| 10:07:13 |
199.31 |
6 |
701 |
卖出 |
| 10:07:37 |
199.3 |
3 |
704 |
买入 |
| 10:08:28 |
198.59 |
8 |
712 |
卖出 |
| 10:08:31 |
199.29 |
2 |
714 |
买入 |
| 10:08:40 |
199.3 |
1 |
715 |
买入 |
| 10:08:43 |
199.31 |
2 |
717 |
买入 |
| 10:08:46 |
199.31 |
2 |
719 |
买入 |
| 10:08:52 |
199.3 |
2 |
721 |
卖出 |
| 10:09:10 |
199.45 |
2 |
723 |
买入 |
| 10:09:13 |
199.45 |
0 |
723 |
买入 |
| 10:09:16 |
198.9 |
28 |
751 |
卖出 |
| 10:09:19 |
198.9 |
11 |
762 |
买入 |
| 10:09:40 |
199.51 |
2 |
764 |
买入 |
| 10:10:04 |
199.5 |
5 |
769 |
买入 |
| 10:10:28 |
199.54 |
2 |
771 |
买入 |
| 10:10:46 |
199.59 |
4 |
775 |
买入 |
| 10:11:25 |
199.59 |
1 |
776 |
买入 |
| 10:11:58 |
199.5 |
5 |
781 |
卖出 |
| 10:12:07 |
199.5 |
1 |
782 |
卖出 |
| 10:12:13 |
199.5 |
1 |
783 |
买入 |
| 10:12:34 |
199.5 |
4 |
787 |
卖出 |
| 10:12:46 |
199.5 |
2 |
789 |
买入 |
| 10:12:49 |
199.5 |
9 |
798 |
买入 |
| 10:12:55 |
199.5 |
2 |
800 |
卖出 |
| 10:12:58 |
199.5 |
0 |
800 |
卖出 |
| 10:13:04 |
199.5 |
1 |
801 |
买入 |
| 10:14:34 |
199.4 |
2 |
803 |
买入 |
| 10:14:40 |
199.45 |
2 |
805 |
买入 |
| 10:14:46 |
199.39 |
2 |
807 |
买入 |
| 10:14:58 |
199.05 |
2 |
809 |
卖出 |
| 10:15:07 |
199.05 |
2 |
811 |
卖出 |
| 10:15:19 |
199.3 |
11 |
822 |
买入 |
| 10:15:34 |
199.05 |
4 |
826 |
卖出 |
| 10:16:04 |
199.45 |
2 |
828 |
买入 |
| 10:16:07 |
199.45 |
0 |
828 |
买入 |
| 10:16:19 |
199.78 |
2 |
830 |
买入 |
| 10:16:37 |
199.8 |
8 |
838 |
买入 |
| 10:17:01 |
199.8 |
3 |
841 |
买入 |
| 10:17:04 |
199.8 |
2 |
843 |
买入 |
| 10:17:10 |
200.2 |
24 |
867 |
买入 |
| 10:17:19 |
200.2 |
4 |
871 |
卖出 |
| 10:17:22 |
200.48 |
3 |
874 |
买入 |
| 10:17:25 |
200.2 |
5 |
879 |
卖出 |
| 10:17:28 |
200.48 |
2 |
881 |
买入 |
| 10:17:31 |
200.48 |
2 |
883 |
买入 |
| 10:17:34 |
200.5 |
1 |
884 |
买入 |
| 10:17:49 |
201 |
2 |
886 |
买入 |
| 10:17:55 |
201 |
2 |
888 |
卖出 |
| 10:17:58 |
200.61 |
2 |
890 |
卖出 |
| 10:18:01 |
203 |
31 |
921 |
买入 |
| 10:18:07 |
204.01 |
6 |
927 |
买入 |
| 10:18:10 |
203 |
34 |
961 |
卖出 |
| 10:18:13 |
203 |
61 |
1022 |
卖出 |
| 10:18:16 |
203 |
75 |
1097 |
卖出 |
| 10:18:19 |
203 |
2 |
1099 |
买入 |
| 10:18:22 |
202.61 |
2 |
1101 |
买入 |
| 10:18:25 |
202.93 |
2 |
1103 |
买入 |
| 10:18:46 |
202.88 |
3 |
1106 |
买入 |
| 10:18:49 |
202.88 |
23 |
1129 |
买入 |
| 10:18:52 |
202.87 |
1 |
1130 |
卖出 |
| 10:18:55 |
202.88 |
10 |
1140 |
卖出 |
| 10:19:01 |
204.1 |
17 |
1157 |
买入 |
| 10:19:04 |
203.09 |
2 |
1159 |
卖出 |
| 10:19:07 |
204.1 |
4 |
1163 |
买入 |
| 10:19:10 |
203.3 |
15 |
1178 |
卖出 |
| 10:19:22 |
203.3 |
3 |
1181 |
卖出 |
| 10:19:25 |
203.1 |
1 |
1182 |
卖出 |
| 10:19:28 |
203.29 |
2 |
1184 |
买入 |
| 10:19:34 |
203 |
16 |
1200 |
卖出 |
| 10:19:37 |
203 |
40 |
1240 |
卖出 |
| 10:19:40 |
203 |
1 |
1241 |
卖出 |
| 10:19:46 |
202.99 |
10 |
1251 |
买入 |
| 10:20:04 |
201.66 |
4 |
1255 |
卖出 |
| 10:20:07 |
201.66 |
8 |
1263 |
卖出 |
| 10:20:10 |
201.66 |
3 |
1266 |
卖出 |
| 10:20:13 |
201.69 |
4 |
1270 |
卖出 |
| 10:20:25 |
202.45 |
16 |
1286 |
买入 |
| 10:20:28 |
202.45 |
9 |
1295 |
买入 |
| 10:20:31 |
201.71 |
2 |
1297 |
卖出 |
| 10:20:37 |
202.44 |
8 |
1305 |
买入 |
| 10:20:55 |
202.44 |
2 |
1307 |
买入 |
| 10:21:01 |
202.44 |
0 |
1307 |
买入 |
| 10:21:04 |
202.44 |
1 |
1308 |
卖出 |
| 10:21:07 |
202.18 |
2 |
1310 |
卖出 |
| 10:21:19 |
201.95 |
5 |
1315 |
卖出 |
| 10:21:31 |
202.18 |
3 |
1318 |
买入 |
| 10:21:34 |
201.95 |
6 |
1324 |
卖出 |
| 10:21:37 |
201.95 |
0 |
1324 |
买入 |
| 10:21:40 |
202.01 |
2 |
1326 |
卖出 |
| 10:21:46 |
202.63 |
2 |
1328 |
买入 |
| 10:21:49 |
202.63 |
2 |
1330 |
卖出 |
| 10:22:10 |
202.08 |
6 |
1336 |
卖出 |
| 10:22:19 |
202.05 |
2 |
1338 |
卖出 |
| 10:22:22 |
201.98 |
5 |
1343 |
卖出 |
| 10:22:31 |
201.9 |
3 |
1346 |
卖出 |
| 10:22:37 |
201.77 |
3 |
1349 |
卖出 |
| 10:22:52 |
201.68 |
3 |
1352 |
卖出 |
| 10:22:55 |
201.69 |
2 |
1354 |
买入 |
| 10:22:58 |
201.25 |
3 |
1357 |
卖出 |
| 10:24:13 |
201.98 |
2 |
1359 |
买入 |
| 10:24:31 |
201.98 |
2 |
1361 |
买入 |
| 10:24:46 |
201.98 |
1 |
1362 |
买入 |
| 10:24:58 |
202 |
4 |
1366 |
买入 |
| 10:25:19 |
202 |
2 |
1368 |
卖出 |
| 10:25:34 |
202.59 |
2 |
1370 |
买入 |
| 10:26:04 |
201.98 |
3 |
1373 |
卖出 |