普丽盛[300442]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
41.88 |
1 |
1 |
集合竞价 |
| 09:17:00 |
41.7 |
6 |
6 |
集合竞价 |
| 09:17:09 |
41.7 |
11 |
11 |
集合竞价 |
| 09:17:54 |
41.7 |
11 |
11 |
集合竞价 |
| 09:20:21 |
41.7 |
13 |
13 |
集合竞价 |
| 09:22:09 |
41.7 |
14 |
14 |
集合竞价 |
| 09:22:36 |
41.7 |
16 |
16 |
集合竞价 |
| 09:23:03 |
41.7 |
16 |
16 |
集合竞价 |
| 09:23:21 |
41.7 |
16 |
16 |
集合竞价 |
| 09:23:30 |
41.7 |
16 |
16 |
集合竞价 |
| 09:23:39 |
41.7 |
16 |
16 |
集合竞价 |
| 09:24:06 |
41.7 |
18 |
18 |
集合竞价 |
| 09:24:33 |
41.61 |
19 |
19 |
集合竞价 |
| 09:24:51 |
41.6 |
29 |
29 |
集合竞价 |
| 09:25:00 |
41.55 |
31 |
31 |
集合竞价 |
| 09:25:03 |
41.55 |
32 |
63 |
买入 |
| 09:30:03 |
41.4 |
39 |
102 |
卖出 |
| 09:30:06 |
41.55 |
51 |
153 |
买入 |
| 09:30:09 |
41.55 |
27 |
180 |
卖出 |
| 09:30:12 |
41.55 |
28 |
208 |
卖出 |
| 09:30:18 |
41.4 |
7 |
215 |
卖出 |
| 09:30:21 |
41.4 |
8 |
223 |
卖出 |
| 09:30:24 |
41.2 |
11 |
234 |
卖出 |
| 09:30:27 |
41.2 |
11 |
245 |
卖出 |
| 09:30:30 |
41.2 |
8 |
253 |
卖出 |
| 09:30:33 |
41.1 |
5 |
258 |
卖出 |
| 09:30:36 |
41.2 |
12 |
270 |
买入 |
| 09:30:39 |
41.19 |
1 |
271 |
卖出 |
| 09:30:42 |
41.1 |
10 |
281 |
卖出 |
| 09:30:45 |
41.1 |
7 |
288 |
买入 |
| 09:30:48 |
41.06 |
3 |
291 |
卖出 |
| 09:30:54 |
41 |
5 |
296 |
卖出 |
| 09:31:00 |
41.02 |
14 |
310 |
买入 |
| 09:31:03 |
41 |
1 |
311 |
卖出 |
| 09:31:06 |
41 |
9 |
320 |
卖出 |
| 09:31:09 |
41 |
1 |
321 |
卖出 |
| 09:31:12 |
41 |
1 |
322 |
卖出 |
| 09:31:15 |
41.01 |
19 |
341 |
买入 |
| 09:31:18 |
41.1 |
41 |
382 |
买入 |
| 09:31:21 |
41.1 |
16 |
398 |
买入 |
| 09:31:24 |
41.04 |
16 |
414 |
卖出 |
| 09:31:27 |
41.01 |
100 |
514 |
卖出 |
| 09:31:30 |
41.08 |
6 |
520 |
买入 |
| 09:31:36 |
41.08 |
54 |
574 |
买入 |
| 09:31:45 |
41.08 |
6 |
580 |
买入 |
| 09:31:48 |
41.08 |
3 |
583 |
买入 |
| 09:31:54 |
41.08 |
58 |
641 |
买入 |
| 09:31:57 |
41.05 |
3 |
644 |
卖出 |
| 09:32:00 |
41.06 |
43 |
687 |
买入 |
| 09:32:09 |
41.1 |
7 |
694 |
卖出 |
| 09:32:18 |
41.18 |
6 |
700 |
买入 |
| 09:32:21 |
41.19 |
3 |
703 |
买入 |
| 09:32:24 |
41.12 |
1 |
704 |
卖出 |
| 09:32:30 |
41.19 |
3 |
707 |
买入 |
| 09:32:33 |
41.19 |
2 |
709 |
买入 |
| 09:32:36 |
41.19 |
5 |
714 |
买入 |
| 09:32:39 |
41.19 |
10 |
724 |
买入 |
| 09:32:42 |
41.19 |
1 |
725 |
买入 |
| 09:32:45 |
41.18 |
1 |
726 |
买入 |
| 09:32:48 |
41.2 |
3 |
729 |
买入 |
| 09:32:57 |
41.2 |
11 |
740 |
买入 |
| 09:33:00 |
41.2 |
11 |
751 |
买入 |
| 09:33:03 |
41.22 |
29 |
780 |
买入 |
| 09:33:06 |
41.22 |
2 |
782 |
买入 |
| 09:33:18 |
41.3 |
3 |
785 |
买入 |
| 09:33:30 |
41.22 |
5 |
790 |
卖出 |
| 09:33:39 |
41.3 |
2 |
792 |
买入 |
| 09:33:45 |
41.3 |
8 |
800 |
买入 |
| 09:33:48 |
41.34 |
20 |
820 |
买入 |
| 09:33:51 |
41.36 |
7 |
827 |
买入 |
| 09:33:54 |
41.4 |
6 |
833 |
买入 |
| 09:34:06 |
41.36 |
1 |
834 |
买入 |
| 09:34:09 |
41.49 |
26 |
860 |
买入 |
| 09:34:12 |
41.43 |
1 |
861 |
卖出 |
| 09:34:21 |
41.49 |
11 |
872 |
买入 |
| 09:34:33 |
41.5 |
24 |
896 |
买入 |
| 09:34:51 |
41.48 |
1 |
897 |
买入 |
| 09:34:54 |
41.5 |
28 |
925 |
买入 |
| 09:34:57 |
41.5 |
8 |
933 |
买入 |
| 09:35:00 |
41.5 |
28 |
961 |
买入 |
| 09:35:03 |
41.55 |
33 |
994 |
买入 |
| 09:35:06 |
41.55 |
13 |
1007 |
买入 |
| 09:35:09 |
41.59 |
10 |
1017 |
买入 |
| 09:35:12 |
41.59 |
4 |
1021 |
卖出 |
| 09:35:21 |
41.55 |
4 |
1025 |
卖出 |
| 09:35:27 |
41.55 |
2 |
1027 |
卖出 |
| 09:35:39 |
41.5 |
23 |
1050 |
卖出 |
| 09:35:51 |
41.49 |
5 |
1055 |
买入 |
| 09:36:03 |
41.5 |
17 |
1072 |
买入 |
| 09:36:06 |
41.46 |
15 |
1087 |
卖出 |
| 09:36:12 |
41.46 |
2 |
1089 |
买入 |
| 09:36:15 |
41.4 |
43 |
1132 |
卖出 |
| 09:36:18 |
41.41 |
3 |
1135 |
卖出 |
| 09:36:21 |
41.41 |
9 |
1144 |
卖出 |
| 09:36:24 |
41.41 |
4 |
1148 |
买入 |
| 09:36:30 |
41.41 |
19 |
1167 |
买入 |
| 09:36:33 |
41.41 |
1 |
1168 |
买入 |
| 09:36:36 |
41.41 |
2 |
1170 |
买入 |
| 09:36:39 |
41.41 |
9 |
1179 |
买入 |
| 09:36:42 |
41.41 |
2 |
1181 |
买入 |
| 09:36:45 |
41.4 |
47 |
1228 |
卖出 |
| 09:36:48 |
41.41 |
3 |
1231 |
买入 |
| 09:36:51 |
41.41 |
2 |
1233 |
买入 |
| 09:36:54 |
41.41 |
1 |
1234 |
买入 |
| 09:37:06 |
41.56 |
28 |
1262 |
买入 |
| 09:37:12 |
41.67 |
22 |
1284 |
买入 |
| 09:37:15 |
41.7 |
24 |
1308 |
买入 |
| 09:37:24 |
41.79 |
14 |
1322 |
买入 |
| 09:37:33 |
41.87 |
7 |
1329 |
买入 |
| 09:37:36 |
41.89 |
32 |
1361 |
买入 |
| 09:37:45 |
41.9 |
55 |
1416 |
卖出 |
| 09:37:48 |
41.95 |
2 |
1418 |
买入 |
| 09:37:51 |
41.96 |
4 |
1422 |
卖出 |
| 09:37:54 |
41.9 |
28 |
1450 |
卖出 |
| 09:38:03 |
41.9 |
5 |
1455 |
买入 |
| 09:38:06 |
41.9 |
16 |
1471 |
买入 |
| 09:38:15 |
41.97 |
11 |
1482 |
买入 |
| 09:38:21 |
41.97 |
7 |
1489 |
卖出 |
| 09:38:24 |
41.9 |
9 |
1498 |
卖出 |
| 09:38:33 |
41.9 |
20 |
1518 |
卖出 |
| 09:38:39 |
41.93 |
22 |
1540 |
买入 |
| 09:38:45 |
41.93 |
1 |
1541 |
卖出 |
| 09:38:48 |
41.94 |
4 |
1545 |
买入 |
| 09:38:54 |
41.94 |
5 |
1550 |
买入 |
| 09:39:03 |
41.94 |
14 |
1564 |
买入 |
| 09:39:18 |
41.94 |
32 |
1596 |
卖出 |
| 09:39:24 |
41.94 |
5 |
1601 |
卖出 |
| 09:39:27 |
41.94 |
39 |
1640 |
卖出 |
| 09:39:48 |
41.9 |
10 |
1650 |
卖出 |
| 09:39:51 |
41.94 |
3 |
1653 |
买入 |
| 09:40:03 |
41.9 |
21 |
1674 |
卖出 |
| 09:40:09 |
41.9 |
3 |
1677 |
卖出 |
| 09:40:18 |
41.92 |
1 |
1678 |
买入 |
| 09:40:24 |
41.9 |
20 |
1698 |
卖出 |
| 09:40:27 |
41.92 |
4 |
1702 |
买入 |
| 09:40:39 |
41.93 |
7 |
1709 |
买入 |
| 09:40:42 |
41.93 |
2 |
1711 |
买入 |
| 09:40:48 |
41.91 |
1 |
1712 |
卖出 |
| 09:40:51 |
41.94 |
6 |
1718 |
买入 |
| 09:40:57 |
41.94 |
3 |
1721 |
买入 |
| 09:41:06 |
41.95 |
10 |
1731 |
买入 |
| 09:41:09 |
41.93 |
2 |
1733 |
卖出 |
| 09:41:27 |
41.93 |
1 |
1734 |
卖出 |
| 09:41:30 |
41.93 |
1 |
1735 |
卖出 |
| 09:41:45 |
41.91 |
2 |
1737 |
卖出 |
| 09:41:48 |
41.93 |
3 |
1740 |
买入 |
| 09:42:03 |
41.91 |
1 |
1741 |
卖出 |
| 09:42:09 |
41.91 |
3 |
1744 |
买入 |
| 09:42:15 |
41.92 |
19 |
1763 |
买入 |
| 09:42:18 |
41.9 |
27 |
1790 |
卖出 |
| 09:42:27 |
41.95 |
8 |
1798 |
买入 |
| 09:42:45 |
41.9 |
23 |
1821 |
卖出 |
| 09:42:54 |
41.9 |
19 |
1840 |
卖出 |
| 09:43:09 |
41.9 |
11 |
1851 |
卖出 |
| 09:43:18 |
41.9 |
9 |
1860 |
卖出 |
| 09:43:33 |
41.88 |
1 |
1861 |
卖出 |
| 09:43:45 |
41.88 |
1 |
1862 |
卖出 |
| 09:44:03 |
41.88 |
2 |
1864 |
卖出 |
| 09:44:06 |
41.87 |
6 |
1870 |
卖出 |
| 09:44:27 |
41.64 |
31 |
1901 |
卖出 |
| 09:44:33 |
41.63 |
3 |
1904 |
卖出 |
| 09:44:36 |
41.64 |
5 |
1909 |
买入 |
| 09:44:42 |
41.63 |
3 |
1912 |
卖出 |
| 09:44:54 |
41.6 |
12 |
1924 |
卖出 |
| 09:45:09 |
41.62 |
1 |
1925 |
买入 |
| 09:45:18 |
41.6 |
33 |
1958 |
卖出 |
| 09:45:51 |
41.62 |
55 |
2013 |
卖出 |
| 09:45:57 |
41.66 |
2 |
2015 |
买入 |
| 09:46:18 |
41.65 |
5 |
2020 |
卖出 |
| 09:46:36 |
41.66 |
10 |
2030 |
卖出 |
| 09:46:54 |
41.66 |
8 |
2038 |
卖出 |
| 09:47:00 |
41.89 |
1 |
2039 |
买入 |
| 09:47:15 |
41.71 |
1 |
2040 |
卖出 |
| 09:48:15 |
41.71 |
10 |
2050 |
卖出 |
| 09:48:27 |
41.71 |
15 |
2065 |
卖出 |
| 09:48:33 |
41.71 |
5 |
2070 |
买入 |
| 09:48:39 |
41.7 |
16 |
2086 |
卖出 |
| 09:48:48 |
41.7 |
5 |
2091 |
卖出 |
| 09:49:45 |
41.71 |
20 |
2111 |
买入 |
| 09:49:54 |
41.7 |
21 |
2132 |
卖出 |
| 09:50:12 |
41.68 |
3 |
2135 |
卖出 |
| 09:50:15 |
41.68 |
10 |
2145 |
卖出 |
| 09:50:39 |
41.68 |
1 |
2146 |
卖出 |
| 09:50:42 |
41.68 |
4 |
2150 |
卖出 |
| 09:50:45 |
41.68 |
3 |
2153 |
卖出 |
| 09:50:57 |
41.7 |
19 |
2172 |
买入 |
| 09:51:00 |
41.68 |
34 |
2206 |
卖出 |
| 09:51:06 |
41.68 |
19 |
2225 |
卖出 |
| 09:51:09 |
41.68 |
7 |
2232 |
卖出 |
| 09:51:12 |
41.68 |
2 |
2234 |
卖出 |
| 09:51:15 |
41.65 |
51 |
2285 |
卖出 |
| 09:51:36 |
41.65 |
1 |
2286 |
卖出 |
| 09:51:39 |
41.65 |
4 |
2290 |
卖出 |
| 09:51:42 |
41.67 |
8 |
2298 |
买入 |
| 09:51:54 |
41.67 |
4 |
2302 |
卖出 |
| 09:51:57 |
41.67 |
1 |
2303 |
卖出 |
| 09:52:12 |
41.65 |
61 |
2364 |
卖出 |
| 09:52:15 |
41.69 |
16 |
2380 |
买入 |
| 09:52:27 |
41.75 |
2 |
2382 |
买入 |
| 09:52:30 |
41.75 |
1 |
2383 |
卖出 |
| 09:52:33 |
41.83 |
7 |
2390 |
买入 |
| 09:52:36 |
41.83 |
2 |
2392 |
卖出 |
| 09:54:30 |
41.7 |
1 |
2393 |
卖出 |
| 09:54:39 |
41.7 |
4 |
2397 |
卖出 |
| 09:55:06 |
41.7 |
2 |
2399 |
卖出 |
| 09:55:21 |
41.7 |
1 |
2400 |
卖出 |
| 09:55:27 |
41.7 |
4 |
2404 |
卖出 |
| 09:55:36 |
41.7 |
30 |
2434 |
卖出 |
| 09:56:00 |
41.7 |
5 |
2439 |
卖出 |
| 09:56:18 |
41.7 |
50 |
2489 |
卖出 |
| 09:56:21 |
41.7 |
1 |
2490 |
卖出 |
| 09:56:24 |
41.7 |
22 |
2512 |
卖出 |
| 09:56:27 |
41.7 |
15 |
2527 |
买入 |
| 09:56:30 |
41.69 |
1 |
2528 |
卖出 |
| 09:56:33 |
41.7 |
2 |
2530 |
买入 |
| 09:57:15 |
41.69 |
3 |
2533 |
卖出 |
| 09:57:33 |
41.69 |
5 |
2538 |
卖出 |
| 09:57:36 |
41.69 |
1 |
2539 |
卖出 |
| 09:57:42 |
41.69 |
7 |
2546 |
卖出 |
| 09:57:45 |
41.68 |
4 |
2550 |
卖出 |
| 09:57:48 |
41.68 |
18 |
2568 |
卖出 |
| 09:57:51 |
41.68 |
2 |
2570 |
卖出 |
| 09:57:54 |
41.67 |
3 |
2573 |
卖出 |
| 09:57:57 |
41.65 |
59 |
2632 |
卖出 |
| 09:58:09 |
41.65 |
2 |
2634 |
卖出 |
| 09:58:24 |
41.64 |
20 |
2654 |
卖出 |
| 09:58:51 |
41.64 |
8 |
2662 |
卖出 |
| 09:58:57 |
41.65 |
2 |
2664 |
买入 |
| 09:59:06 |
41.64 |
15 |
2679 |
卖出 |
| 09:59:09 |
41.64 |
14 |
2693 |
卖出 |
| 09:59:18 |
41.64 |
3 |
2696 |
卖出 |
| 09:59:21 |
41.65 |
2 |
2698 |
买入 |
| 09:59:54 |
41.64 |
18 |
2716 |
卖出 |
| 10:00:03 |
41.64 |
2 |
2718 |
卖出 |
| 10:00:06 |
41.64 |
1 |
2719 |
卖出 |
| 10:00:15 |
41.65 |
1 |
2720 |
买入 |
| 10:00:39 |
41.63 |
27 |
2747 |
卖出 |
| 10:00:45 |
41.69 |
2 |
2749 |
买入 |
| 10:00:51 |
41.65 |
8 |
2757 |
卖出 |
| 10:01:09 |
41.64 |
1 |
2758 |
卖出 |
| 10:02:00 |
41.65 |
10 |
2768 |
卖出 |
| 10:02:03 |
41.9 |
66 |
2834 |
买入 |
| 10:02:18 |
41.82 |
2 |
2836 |
买入 |
| 10:03:12 |
41.88 |
1 |
2837 |
买入 |
| 10:03:15 |
41.8 |
2 |
2839 |
卖出 |
| 10:03:18 |
41.8 |
2 |
2841 |
卖出 |
| 10:03:42 |
41.8 |
1 |
2842 |
卖出 |
| 10:04:36 |
41.89 |
1 |
2843 |
买入 |
| 10:04:39 |
41.89 |
2 |
2845 |
买入 |
| 10:05:06 |
41.9 |
1 |
2846 |
买入 |
| 10:05:09 |
41.9 |
2 |
2848 |
买入 |
| 10:05:36 |
41.9 |
30 |
2878 |
买入 |
| 10:05:51 |
41.88 |
9 |
2887 |
买入 |
| 10:06:03 |
41.89 |
4 |
2891 |
买入 |
| 10:06:30 |
41.88 |
2 |
2893 |
卖出 |
| 10:06:48 |
41.88 |
2 |
2895 |
卖出 |
| 10:06:51 |
41.88 |
1 |
2896 |
卖出 |
| 10:07:06 |
41.89 |
1 |
2897 |
买入 |
| 10:07:15 |
41.88 |
4 |
2901 |
卖出 |
| 10:07:24 |
41.89 |
2 |
2903 |
买入 |
| 10:07:30 |
41.88 |
5 |
2908 |
卖出 |
| 10:08:00 |
41.89 |
12 |
2920 |
买入 |
| 10:08:06 |
41.89 |
1 |
2921 |
买入 |
| 10:08:18 |
41.89 |
1 |
2922 |
买入 |
| 10:08:21 |
41.89 |
1 |
2923 |
买入 |
| 10:08:27 |
41.88 |
30 |
2953 |
卖出 |
| 10:08:30 |
41.88 |
4 |
2957 |
卖出 |
| 10:09:42 |
41.87 |
2 |
2959 |
买入 |
| 10:09:57 |
41.87 |
2 |
2961 |
买入 |
| 10:10:09 |
41.87 |
2 |
2963 |
买入 |
| 10:10:39 |
41.76 |
4 |
2967 |
卖出 |
| 10:10:42 |
41.76 |
2 |
2969 |
卖出 |
| 10:11:00 |
41.76 |
4 |
2973 |
卖出 |
| 10:11:12 |
41.76 |
4 |
2977 |
卖出 |
| 10:11:24 |
41.88 |
5 |
2982 |
买入 |
| 10:11:48 |
41.88 |
1 |
2983 |
买入 |
| 10:11:51 |
41.77 |
3 |
2986 |
卖出 |
| 10:12:21 |
41.78 |
1 |
2987 |
卖出 |
| 10:12:39 |
41.88 |
1 |
2988 |
买入 |
| 10:12:54 |
41.77 |
1 |
2989 |
卖出 |
| 10:13:09 |
41.88 |
2 |
2991 |
买入 |
| 10:13:51 |
41.8 |
11 |
3002 |
卖出 |
| 10:13:57 |
41.8 |
1 |
3003 |
买入 |
| 10:14:12 |
41.8 |
2 |
3005 |
买入 |
| 10:15:09 |
41.77 |
2 |
3007 |
卖出 |
| 10:15:45 |
41.79 |
1 |
3008 |
买入 |
| 10:15:51 |
41.8 |
7 |
3015 |
买入 |
| 10:16:06 |
41.8 |
1 |
3016 |
买入 |
| 10:16:30 |
41.81 |
9 |
3025 |
卖出 |
| 10:16:51 |
41.81 |
11 |
3036 |
买入 |
| 10:17:06 |
41.88 |
1 |
3037 |
买入 |
| 10:17:24 |
41.88 |
1 |
3038 |
买入 |
| 10:18:12 |
41.89 |
5 |
3043 |
买入 |
| 10:18:15 |
41.89 |
3 |
3046 |
买入 |
| 10:18:18 |
41.89 |
11 |
3057 |
买入 |
| 10:18:48 |
41.89 |
2 |
3059 |
买入 |
| 10:19:24 |
41.85 |
1 |
3060 |
买入 |
| 10:19:33 |
41.85 |
1 |
3061 |
买入 |
| 10:19:48 |
41.89 |
1 |
3062 |
买入 |
| 10:20:09 |
41.89 |
1 |
3063 |
买入 |