普路通[002769]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.95 |
5 |
5 |
集合竞价 |
| 09:15:45 |
5.95 |
16 |
16 |
集合竞价 |
| 09:20:36 |
5.95 |
25 |
25 |
集合竞价 |
| 09:22:15 |
5.95 |
25 |
25 |
集合竞价 |
| 09:23:45 |
5.95 |
25 |
25 |
集合竞价 |
| 09:24:03 |
5.94 |
25 |
25 |
集合竞价 |
| 09:24:48 |
5.94 |
25 |
25 |
集合竞价 |
| 09:24:57 |
5.9 |
79 |
79 |
集合竞价 |
| 09:25:00 |
5.91 |
90 |
169 |
买入 |
| 09:30:00 |
5.91 |
30 |
199 |
买入 |
| 09:30:03 |
5.9 |
493 |
692 |
卖出 |
| 09:30:06 |
5.9 |
352 |
1044 |
买入 |
| 09:30:09 |
5.9 |
136 |
1180 |
买入 |
| 09:30:12 |
5.9 |
103 |
1283 |
买入 |
| 09:30:15 |
5.91 |
74 |
1357 |
买入 |
| 09:30:18 |
5.92 |
110 |
1467 |
买入 |
| 09:30:21 |
5.9 |
97 |
1564 |
卖出 |
| 09:30:24 |
5.9 |
17 |
1581 |
卖出 |
| 09:30:27 |
5.9 |
16 |
1597 |
卖出 |
| 09:30:30 |
5.93 |
67 |
1664 |
买入 |
| 09:30:33 |
5.9 |
43 |
1707 |
卖出 |
| 09:30:36 |
5.9 |
26 |
1733 |
卖出 |
| 09:30:39 |
5.89 |
84 |
1817 |
卖出 |
| 09:30:42 |
5.89 |
42 |
1859 |
卖出 |
| 09:30:45 |
5.9 |
13 |
1872 |
买入 |
| 09:30:48 |
5.93 |
21 |
1893 |
买入 |
| 09:30:51 |
5.9 |
9 |
1902 |
卖出 |
| 09:30:54 |
5.91 |
8 |
1910 |
买入 |
| 09:30:57 |
5.9 |
6 |
1916 |
卖出 |
| 09:31:00 |
5.91 |
3 |
1919 |
卖出 |
| 09:31:03 |
5.92 |
2 |
1921 |
买入 |
| 09:31:06 |
5.92 |
2 |
1923 |
买入 |
| 09:31:09 |
5.92 |
8 |
1931 |
买入 |
| 09:31:12 |
5.92 |
14 |
1945 |
买入 |
| 09:31:15 |
5.92 |
5 |
1950 |
卖出 |
| 09:31:18 |
5.93 |
31 |
1981 |
买入 |
| 09:31:21 |
5.92 |
3 |
1984 |
卖出 |
| 09:31:24 |
5.92 |
11 |
1995 |
卖出 |
| 09:31:27 |
5.92 |
5 |
2000 |
卖出 |
| 09:31:30 |
5.91 |
52 |
2052 |
卖出 |
| 09:31:33 |
5.92 |
13 |
2065 |
买入 |
| 09:31:36 |
5.92 |
101 |
2166 |
买入 |
| 09:31:39 |
5.92 |
1 |
2167 |
买入 |
| 09:31:42 |
5.9 |
1 |
2168 |
卖出 |
| 09:31:45 |
5.91 |
15 |
2183 |
买入 |
| 09:31:48 |
5.91 |
186 |
2369 |
卖出 |
| 09:31:51 |
5.9 |
2 |
2371 |
卖出 |
| 09:31:54 |
5.9 |
43 |
2414 |
卖出 |
| 09:31:57 |
5.9 |
1 |
2415 |
买入 |
| 09:32:00 |
5.91 |
23 |
2438 |
买入 |
| 09:32:03 |
5.92 |
8 |
2446 |
买入 |
| 09:32:06 |
5.92 |
50 |
2496 |
买入 |
| 09:32:09 |
5.92 |
85 |
2581 |
卖出 |
| 09:32:12 |
5.92 |
27 |
2608 |
卖出 |
| 09:32:15 |
5.92 |
6 |
2614 |
卖出 |
| 09:32:18 |
5.92 |
1 |
2615 |
卖出 |
| 09:32:21 |
5.92 |
2 |
2617 |
卖出 |
| 09:32:24 |
5.93 |
47 |
2664 |
买入 |
| 09:32:27 |
5.91 |
38 |
2702 |
卖出 |
| 09:32:33 |
5.91 |
14 |
2716 |
卖出 |
| 09:32:36 |
5.91 |
8 |
2724 |
卖出 |
| 09:32:39 |
5.92 |
6 |
2730 |
买入 |
| 09:32:42 |
5.92 |
50 |
2780 |
买入 |
| 09:32:45 |
5.92 |
4 |
2784 |
卖出 |
| 09:32:51 |
5.93 |
50 |
2834 |
买入 |
| 09:32:54 |
5.92 |
2 |
2836 |
卖出 |
| 09:32:57 |
5.93 |
2 |
2838 |
买入 |
| 09:33:00 |
5.93 |
4 |
2842 |
卖出 |
| 09:33:03 |
5.93 |
3 |
2845 |
买入 |
| 09:33:06 |
5.94 |
15 |
2860 |
买入 |
| 09:33:09 |
5.93 |
47 |
2907 |
卖出 |
| 09:33:12 |
5.92 |
11 |
2918 |
卖出 |
| 09:33:15 |
5.92 |
33 |
2951 |
卖出 |
| 09:33:18 |
5.92 |
69 |
3020 |
卖出 |
| 09:33:21 |
5.92 |
76 |
3096 |
卖出 |
| 09:33:24 |
5.92 |
12 |
3108 |
卖出 |
| 09:33:27 |
5.92 |
22 |
3130 |
买入 |
| 09:33:30 |
5.92 |
31 |
3161 |
买入 |
| 09:33:33 |
5.93 |
2 |
3163 |
买入 |
| 09:33:36 |
5.93 |
1 |
3164 |
买入 |
| 09:33:39 |
5.93 |
6 |
3170 |
买入 |
| 09:33:45 |
5.93 |
1 |
3171 |
买入 |
| 09:33:48 |
5.93 |
1 |
3172 |
买入 |
| 09:33:54 |
5.92 |
72 |
3244 |
卖出 |
| 09:33:57 |
5.92 |
8 |
3252 |
卖出 |
| 09:34:00 |
5.92 |
3 |
3255 |
卖出 |
| 09:34:03 |
5.92 |
31 |
3286 |
卖出 |
| 09:34:06 |
5.92 |
8 |
3294 |
卖出 |
| 09:34:09 |
5.92 |
99 |
3393 |
卖出 |
| 09:34:12 |
5.92 |
85 |
3478 |
卖出 |
| 09:34:15 |
5.92 |
21 |
3499 |
卖出 |
| 09:34:18 |
5.92 |
6 |
3505 |
卖出 |
| 09:34:21 |
5.92 |
5 |
3510 |
卖出 |
| 09:34:24 |
5.92 |
38 |
3548 |
卖出 |
| 09:34:27 |
5.92 |
16 |
3564 |
卖出 |
| 09:34:30 |
5.93 |
11 |
3575 |
买入 |
| 09:34:33 |
5.92 |
2 |
3577 |
卖出 |
| 09:34:36 |
5.93 |
10 |
3587 |
买入 |
| 09:34:48 |
5.92 |
23 |
3610 |
卖出 |
| 09:34:51 |
5.92 |
23 |
3633 |
卖出 |
| 09:34:54 |
5.92 |
1 |
3634 |
买入 |
| 09:34:57 |
5.92 |
1 |
3635 |
买入 |
| 09:35:00 |
5.92 |
4 |
3639 |
买入 |
| 09:35:03 |
5.92 |
1 |
3640 |
买入 |
| 09:35:06 |
5.92 |
10 |
3650 |
买入 |
| 09:35:09 |
5.91 |
130 |
3780 |
卖出 |
| 09:35:12 |
5.9 |
111 |
3891 |
卖出 |
| 09:35:15 |
5.9 |
116 |
4007 |
卖出 |
| 09:35:18 |
5.9 |
2 |
4009 |
卖出 |
| 09:35:21 |
5.9 |
3 |
4012 |
卖出 |
| 09:35:24 |
5.91 |
7 |
4019 |
买入 |
| 09:35:27 |
5.9 |
65 |
4084 |
卖出 |
| 09:35:30 |
5.91 |
22 |
4106 |
买入 |
| 09:35:36 |
5.92 |
2 |
4108 |
买入 |
| 09:35:39 |
5.91 |
3 |
4111 |
卖出 |
| 09:35:42 |
5.91 |
5 |
4116 |
卖出 |
| 09:35:45 |
5.91 |
5 |
4121 |
卖出 |
| 09:35:48 |
5.91 |
4 |
4125 |
卖出 |
| 09:35:51 |
5.91 |
3 |
4128 |
卖出 |
| 09:35:57 |
5.91 |
24 |
4152 |
卖出 |
| 09:36:00 |
5.91 |
8 |
4160 |
卖出 |
| 09:36:03 |
5.91 |
1 |
4161 |
卖出 |
| 09:36:06 |
5.91 |
7 |
4168 |
买入 |
| 09:36:09 |
5.9 |
2 |
4170 |
卖出 |
| 09:36:12 |
5.9 |
1 |
4171 |
卖出 |
| 09:36:18 |
5.91 |
40 |
4211 |
买入 |
| 09:36:24 |
5.91 |
11 |
4222 |
买入 |
| 09:36:27 |
5.91 |
97 |
4319 |
买入 |
| 09:36:33 |
5.91 |
4 |
4323 |
买入 |
| 09:36:36 |
5.91 |
12 |
4335 |
买入 |
| 09:36:45 |
5.91 |
2 |
4337 |
卖出 |
| 09:36:48 |
5.92 |
11 |
4348 |
买入 |
| 09:36:51 |
5.91 |
5 |
4353 |
卖出 |
| 09:36:54 |
5.91 |
8 |
4361 |
卖出 |
| 09:37:00 |
5.91 |
25 |
4386 |
卖出 |
| 09:37:03 |
5.92 |
3 |
4389 |
买入 |
| 09:37:06 |
5.92 |
77 |
4466 |
买入 |
| 09:37:09 |
5.92 |
17 |
4483 |
买入 |
| 09:37:12 |
5.92 |
33 |
4516 |
买入 |
| 09:37:15 |
5.91 |
15 |
4531 |
卖出 |
| 09:37:18 |
5.92 |
77 |
4608 |
买入 |
| 09:37:21 |
5.92 |
5 |
4613 |
卖出 |
| 09:37:24 |
5.93 |
2 |
4615 |
买入 |
| 09:37:36 |
5.93 |
1 |
4616 |
买入 |
| 09:37:39 |
5.93 |
4 |
4620 |
买入 |
| 09:37:42 |
5.92 |
16 |
4636 |
卖出 |
| 09:37:45 |
5.92 |
71 |
4707 |
卖出 |
| 09:37:48 |
5.92 |
1 |
4708 |
买入 |
| 09:37:54 |
5.92 |
5 |
4713 |
买入 |
| 09:38:03 |
5.92 |
3 |
4716 |
买入 |
| 09:38:06 |
5.91 |
1 |
4717 |
卖出 |
| 09:38:09 |
5.91 |
10 |
4727 |
卖出 |
| 09:38:12 |
5.91 |
16 |
4743 |
卖出 |
| 09:38:15 |
5.91 |
22 |
4765 |
卖出 |
| 09:38:18 |
5.92 |
17 |
4782 |
买入 |
| 09:38:21 |
5.92 |
23 |
4805 |
买入 |
| 09:38:24 |
5.91 |
59 |
4864 |
卖出 |
| 09:38:27 |
5.91 |
2 |
4866 |
买入 |
| 09:38:30 |
5.91 |
2 |
4868 |
买入 |
| 09:38:33 |
5.91 |
1 |
4869 |
买入 |
| 09:38:39 |
5.91 |
84 |
4953 |
卖出 |
| 09:38:42 |
5.91 |
20 |
4973 |
买入 |
| 09:38:45 |
5.91 |
8 |
4981 |
买入 |
| 09:38:48 |
5.92 |
15 |
4996 |
买入 |
| 09:38:51 |
5.92 |
2 |
4998 |
买入 |
| 09:38:57 |
5.91 |
1 |
4999 |
卖出 |
| 09:39:03 |
5.91 |
2 |
5001 |
卖出 |
| 09:39:06 |
5.91 |
4 |
5005 |
卖出 |
| 09:39:09 |
5.92 |
2 |
5007 |
买入 |
| 09:39:12 |
5.92 |
1 |
5008 |
卖出 |
| 09:39:18 |
5.92 |
3 |
5011 |
卖出 |
| 09:39:21 |
5.92 |
7 |
5018 |
买入 |
| 09:39:24 |
5.92 |
21 |
5039 |
买入 |
| 09:39:27 |
5.92 |
1 |
5040 |
买入 |
| 09:39:30 |
5.92 |
10 |
5050 |
买入 |
| 09:39:42 |
5.92 |
30 |
5080 |
买入 |
| 09:39:48 |
5.91 |
1 |
5081 |
卖出 |
| 09:40:03 |
5.92 |
5 |
5086 |
买入 |
| 09:40:06 |
5.92 |
2 |
5088 |
买入 |
| 09:40:09 |
5.93 |
69 |
5157 |
买入 |
| 09:40:12 |
5.91 |
17 |
5174 |
卖出 |
| 09:40:15 |
5.91 |
32 |
5206 |
卖出 |
| 09:40:21 |
5.92 |
6 |
5212 |
卖出 |
| 09:40:24 |
5.92 |
2 |
5214 |
卖出 |
| 09:40:27 |
5.92 |
3 |
5217 |
卖出 |
| 09:40:51 |
5.92 |
32 |
5249 |
卖出 |
| 09:40:54 |
5.92 |
1 |
5250 |
买入 |
| 09:40:57 |
5.92 |
4 |
5254 |
买入 |
| 09:41:00 |
5.92 |
5 |
5259 |
买入 |
| 09:41:03 |
5.92 |
6 |
5265 |
卖出 |
| 09:41:06 |
5.93 |
1 |
5266 |
买入 |
| 09:41:27 |
5.93 |
1 |
5267 |
买入 |
| 09:41:30 |
5.93 |
13 |
5280 |
买入 |
| 09:41:33 |
5.93 |
3 |
5283 |
买入 |
| 09:41:36 |
5.92 |
8 |
5291 |
买入 |
| 09:41:42 |
5.92 |
89 |
5380 |
买入 |
| 09:41:45 |
5.92 |
65 |
5445 |
买入 |
| 09:41:48 |
5.93 |
4 |
5449 |
买入 |
| 09:41:57 |
5.93 |
2 |
5451 |
买入 |
| 09:42:03 |
5.93 |
4 |
5455 |
买入 |
| 09:42:06 |
5.93 |
9 |
5464 |
买入 |
| 09:42:09 |
5.91 |
15 |
5479 |
卖出 |
| 09:42:12 |
5.92 |
1 |
5480 |
卖出 |
| 09:42:21 |
5.91 |
2 |
5482 |
卖出 |
| 09:42:24 |
5.91 |
1 |
5483 |
卖出 |
| 09:42:45 |
5.91 |
1 |
5484 |
卖出 |
| 09:42:48 |
5.92 |
5 |
5489 |
买入 |
| 09:42:54 |
5.91 |
4 |
5493 |
卖出 |
| 09:42:57 |
5.91 |
1 |
5494 |
卖出 |
| 09:43:00 |
5.91 |
17 |
5511 |
卖出 |
| 09:43:03 |
5.92 |
17 |
5528 |
买入 |
| 09:43:06 |
5.91 |
37 |
5565 |
卖出 |
| 09:43:09 |
5.91 |
132 |
5697 |
卖出 |
| 09:43:15 |
5.92 |
181 |
5878 |
买入 |
| 09:43:24 |
5.92 |
1 |
5879 |
卖出 |
| 09:43:30 |
5.92 |
3 |
5882 |
卖出 |
| 09:43:33 |
5.92 |
5 |
5887 |
卖出 |
| 09:43:39 |
5.93 |
27 |
5914 |
买入 |
| 09:43:51 |
5.93 |
7 |
5921 |
买入 |
| 09:43:54 |
5.93 |
6 |
5927 |
买入 |
| 09:43:57 |
5.93 |
3 |
5930 |
买入 |
| 09:44:00 |
5.93 |
1 |
5931 |
买入 |
| 09:44:12 |
5.93 |
6 |
5937 |
买入 |
| 09:44:15 |
5.92 |
70 |
6007 |
卖出 |
| 09:44:18 |
5.92 |
65 |
6072 |
卖出 |
| 09:44:21 |
5.92 |
225 |
6297 |
卖出 |
| 09:44:24 |
5.92 |
2 |
6299 |
卖出 |
| 09:44:27 |
5.92 |
2 |
6301 |
卖出 |
| 09:44:30 |
5.92 |
1 |
6302 |
卖出 |
| 09:44:33 |
5.92 |
1 |
6303 |
卖出 |
| 09:44:54 |
5.92 |
38 |
6341 |
卖出 |
| 09:44:57 |
5.92 |
14 |
6355 |
卖出 |
| 09:45:00 |
5.92 |
13 |
6368 |
卖出 |
| 09:45:09 |
5.92 |
4 |
6372 |
卖出 |
| 09:45:12 |
5.93 |
2 |
6374 |
买入 |
| 09:45:21 |
5.93 |
3 |
6377 |
买入 |
| 09:45:24 |
5.93 |
3 |
6380 |
买入 |
| 09:45:36 |
5.93 |
1 |
6381 |
买入 |
| 09:45:39 |
5.93 |
9 |
6390 |
买入 |
| 09:45:45 |
5.93 |
3 |
6393 |
买入 |
| 09:45:48 |
5.93 |
2 |
6395 |
买入 |
| 09:45:51 |
5.94 |
3 |
6398 |
买入 |
| 09:46:06 |
5.94 |
1 |
6399 |
买入 |
| 09:46:09 |
5.94 |
119 |
6518 |
买入 |
| 09:46:15 |
5.95 |
2 |
6520 |
买入 |
| 09:46:21 |
5.95 |
2 |
6522 |
买入 |
| 09:46:24 |
5.95 |
10 |
6532 |
买入 |
| 09:46:27 |
5.95 |
7 |
6539 |
买入 |
| 09:46:30 |
5.95 |
1 |
6540 |
卖出 |
| 09:46:33 |
5.97 |
10 |
6550 |
买入 |
| 09:46:36 |
5.95 |
57 |
6607 |
卖出 |
| 09:46:54 |
5.95 |
1 |
6608 |
卖出 |
| 09:46:57 |
5.96 |
9 |
6617 |
买入 |
| 09:47:06 |
5.96 |
52 |
6669 |
买入 |
| 09:47:09 |
5.95 |
1 |
6670 |
卖出 |
| 09:47:15 |
5.96 |
10 |
6680 |
买入 |
| 09:47:33 |
5.97 |
107 |
6787 |
买入 |
| 09:47:48 |
5.97 |
1 |
6788 |
卖出 |
| 09:47:51 |
5.98 |
2 |
6790 |
买入 |
| 09:47:54 |
5.97 |
150 |
6940 |
卖出 |
| 09:48:00 |
5.97 |
77 |
7017 |
卖出 |
| 09:48:03 |
5.97 |
7 |
7024 |
买入 |
| 09:48:06 |
5.98 |
10 |
7034 |
买入 |
| 09:48:12 |
5.98 |
4 |
7038 |
买入 |
| 09:48:21 |
5.97 |
13 |
7051 |
卖出 |
| 09:48:24 |
5.98 |
14 |
7065 |
买入 |
| 09:48:27 |
5.98 |
24 |
7089 |
买入 |
| 09:48:45 |
5.98 |
4 |
7093 |
买入 |
| 09:48:48 |
5.98 |
5 |
7098 |
买入 |
| 09:48:51 |
5.99 |
5 |
7103 |
买入 |
| 09:49:06 |
5.99 |
97 |
7200 |
买入 |
| 09:49:12 |
5.99 |
18 |
7218 |
买入 |
| 09:49:15 |
5.99 |
32 |
7250 |
卖出 |
| 09:49:27 |
5.98 |
6 |
7256 |
卖出 |
| 09:49:36 |
5.98 |
1 |
7257 |
卖出 |
| 09:49:39 |
5.98 |
7 |
7264 |
卖出 |
| 09:49:42 |
5.98 |
2 |
7266 |
卖出 |
| 09:49:45 |
5.97 |
5 |
7271 |
卖出 |
| 09:49:51 |
5.97 |
15 |
7286 |
卖出 |
| 09:49:54 |
5.97 |
6 |
7292 |
卖出 |
| 09:49:57 |
5.98 |
2 |
7294 |
买入 |
| 09:50:00 |
5.98 |
4 |
7298 |
卖出 |
| 09:50:03 |
5.98 |
14 |
7312 |
买入 |
| 09:50:09 |
5.98 |
10 |
7322 |
卖出 |
| 09:50:33 |
5.98 |
65 |
7387 |
买入 |
| 09:50:36 |
5.97 |
4 |
7391 |
卖出 |
| 09:50:39 |
5.97 |
21 |
7412 |
卖出 |
| 09:50:42 |
5.97 |
15 |
7427 |
卖出 |
| 09:50:45 |
5.97 |
6 |
7433 |
卖出 |
| 09:50:48 |
5.97 |
5 |
7438 |
卖出 |
| 09:50:51 |
5.97 |
7 |
7445 |
卖出 |
| 09:50:54 |
5.97 |
5 |
7450 |
卖出 |
| 09:50:57 |
5.97 |
3 |
7453 |
卖出 |
| 09:51:00 |
5.96 |
4 |
7457 |
卖出 |
| 09:51:06 |
5.96 |
5 |
7462 |
卖出 |
| 09:51:09 |
5.95 |
103 |
7565 |
卖出 |
| 09:51:12 |
5.96 |
1 |
7566 |
买入 |
| 09:51:15 |
5.96 |
1 |
7567 |
买入 |
| 09:51:18 |
5.95 |
5 |
7572 |
卖出 |
| 09:51:33 |
5.96 |
9 |
7581 |
买入 |