普莱柯[603566]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
20.4 |
1 |
1 |
集合竞价 |
| 09:15:08 |
20.4 |
6 |
6 |
集合竞价 |
| 09:15:11 |
20.4 |
12 |
12 |
集合竞价 |
| 09:15:17 |
20.4 |
14 |
14 |
集合竞价 |
| 09:16:05 |
20.4 |
14 |
14 |
集合竞价 |
| 09:16:53 |
20.4 |
14 |
14 |
集合竞价 |
| 09:18:26 |
20.4 |
14 |
14 |
集合竞价 |
| 09:19:23 |
20.4 |
14 |
14 |
集合竞价 |
| 09:21:11 |
20.4 |
14 |
14 |
集合竞价 |
| 09:21:29 |
20.4 |
14 |
14 |
集合竞价 |
| 09:21:35 |
20.01 |
21 |
21 |
集合竞价 |
| 09:22:56 |
20.01 |
21 |
21 |
集合竞价 |
| 09:23:17 |
20.01 |
24 |
24 |
集合竞价 |
| 09:23:35 |
20.01 |
24 |
24 |
集合竞价 |
| 09:23:38 |
20.01 |
29 |
29 |
集合竞价 |
| 09:23:56 |
20.01 |
39 |
39 |
集合竞价 |
| 09:24:02 |
20.01 |
40 |
40 |
集合竞价 |
| 09:24:11 |
20.01 |
40 |
40 |
集合竞价 |
| 09:24:14 |
20.01 |
40 |
40 |
集合竞价 |
| 09:24:26 |
20.01 |
41 |
41 |
集合竞价 |
| 09:24:29 |
20.01 |
48 |
48 |
集合竞价 |
| 09:24:41 |
20.03 |
48 |
48 |
集合竞价 |
| 09:24:47 |
20.01 |
54 |
54 |
集合竞价 |
| 09:24:53 |
20.05 |
54 |
54 |
集合竞价 |
| 09:24:56 |
20.08 |
54 |
54 |
集合竞价 |
| 09:24:59 |
20.3 |
62 |
62 |
集合竞价 |
| 09:25:03 |
20.33 |
62 |
124 |
卖出 |
| 09:30:02 |
20.33 |
36 |
160 |
卖出 |
| 09:30:05 |
20.34 |
57 |
217 |
买入 |
| 09:30:08 |
20.33 |
120 |
337 |
卖出 |
| 09:30:11 |
20.3 |
57 |
394 |
卖出 |
| 09:30:14 |
20.25 |
99 |
493 |
卖出 |
| 09:30:17 |
20.2 |
37 |
530 |
卖出 |
| 09:30:20 |
20.19 |
28 |
558 |
卖出 |
| 09:30:23 |
20.18 |
13 |
571 |
卖出 |
| 09:30:26 |
20.23 |
34 |
605 |
买入 |
| 09:30:29 |
20.23 |
28 |
633 |
卖出 |
| 09:30:32 |
20.23 |
4 |
637 |
买入 |
| 09:30:35 |
20.19 |
3 |
640 |
卖出 |
| 09:30:38 |
20.22 |
7 |
647 |
买入 |
| 09:30:41 |
20.19 |
2 |
649 |
卖出 |
| 09:30:44 |
20.21 |
21 |
670 |
买入 |
| 09:30:47 |
20.22 |
7 |
677 |
买入 |
| 09:30:50 |
20.21 |
8 |
685 |
买入 |
| 09:30:53 |
20.22 |
27 |
712 |
买入 |
| 09:30:56 |
20.22 |
8 |
720 |
买入 |
| 09:30:59 |
20.22 |
5 |
725 |
买入 |
| 09:31:02 |
20.22 |
3 |
728 |
买入 |
| 09:31:05 |
20.23 |
8 |
736 |
买入 |
| 09:31:08 |
20.23 |
6 |
742 |
卖出 |
| 09:31:11 |
20.23 |
12 |
754 |
买入 |
| 09:31:14 |
20.26 |
12 |
766 |
买入 |
| 09:31:17 |
20.26 |
7 |
773 |
买入 |
| 09:31:20 |
20.24 |
4 |
777 |
卖出 |
| 09:31:23 |
20.23 |
10 |
787 |
卖出 |
| 09:31:26 |
20.24 |
17 |
804 |
买入 |
| 09:31:29 |
20.23 |
2 |
806 |
卖出 |
| 09:31:32 |
20.24 |
10 |
816 |
买入 |
| 09:31:35 |
20.23 |
21 |
837 |
卖出 |
| 09:31:38 |
20.22 |
22 |
859 |
卖出 |
| 09:31:41 |
20.21 |
6 |
865 |
卖出 |
| 09:31:44 |
20.22 |
1 |
866 |
买入 |
| 09:31:47 |
20.23 |
2 |
868 |
买入 |
| 09:31:50 |
20.24 |
5 |
873 |
卖出 |
| 09:31:56 |
20.26 |
5 |
878 |
买入 |
| 09:32:02 |
20.24 |
13 |
891 |
卖出 |
| 09:32:05 |
20.26 |
1 |
892 |
买入 |
| 09:32:08 |
20.22 |
15 |
907 |
卖出 |
| 09:32:17 |
20.26 |
9 |
916 |
卖出 |
| 09:32:20 |
20.26 |
26 |
942 |
买入 |
| 09:32:23 |
20.24 |
4 |
946 |
卖出 |
| 09:32:26 |
20.26 |
5 |
951 |
买入 |
| 09:32:29 |
20.25 |
8 |
959 |
卖出 |
| 09:32:32 |
20.24 |
14 |
973 |
卖出 |
| 09:32:35 |
20.29 |
52 |
1025 |
买入 |
| 09:32:38 |
20.3 |
1 |
1026 |
买入 |
| 09:32:41 |
20.29 |
7 |
1033 |
卖出 |
| 09:32:44 |
20.32 |
18 |
1051 |
买入 |
| 09:32:47 |
20.32 |
88 |
1139 |
买入 |
| 09:32:50 |
20.33 |
33 |
1172 |
买入 |
| 09:32:53 |
20.33 |
12 |
1184 |
买入 |
| 09:32:56 |
20.33 |
8 |
1192 |
买入 |
| 09:32:59 |
20.33 |
33 |
1225 |
买入 |
| 09:33:02 |
20.32 |
4 |
1229 |
卖出 |
| 09:33:05 |
20.33 |
4 |
1233 |
买入 |
| 09:33:08 |
20.33 |
54 |
1287 |
买入 |
| 09:33:11 |
20.34 |
153 |
1440 |
买入 |
| 09:33:14 |
20.35 |
12 |
1452 |
买入 |
| 09:33:17 |
20.38 |
26 |
1478 |
买入 |
| 09:33:20 |
20.38 |
27 |
1505 |
买入 |
| 09:33:23 |
20.39 |
32 |
1537 |
买入 |
| 09:33:26 |
20.42 |
203 |
1740 |
买入 |
| 09:33:29 |
20.42 |
22 |
1762 |
卖出 |
| 09:33:32 |
20.57 |
1 |
1763 |
买入 |
| 09:33:35 |
20.44 |
28 |
1791 |
卖出 |
| 09:33:38 |
20.5 |
25 |
1816 |
买入 |
| 09:33:41 |
20.45 |
2 |
1818 |
卖出 |
| 09:33:44 |
20.42 |
17 |
1835 |
卖出 |
| 09:33:47 |
20.37 |
48 |
1883 |
卖出 |
| 09:33:53 |
20.43 |
14 |
1897 |
买入 |
| 09:34:02 |
20.38 |
8 |
1905 |
卖出 |
| 09:34:05 |
20.41 |
10 |
1915 |
买入 |
| 09:34:11 |
20.43 |
9 |
1924 |
买入 |
| 09:34:14 |
20.43 |
5 |
1929 |
买入 |
| 09:34:17 |
20.43 |
16 |
1945 |
买入 |
| 09:34:20 |
20.42 |
12 |
1957 |
卖出 |
| 09:34:23 |
20.42 |
12 |
1969 |
买入 |
| 09:34:26 |
20.41 |
25 |
1994 |
卖出 |
| 09:34:29 |
20.41 |
11 |
2005 |
卖出 |
| 09:34:32 |
20.41 |
1 |
2006 |
买入 |
| 09:34:35 |
20.41 |
9 |
2015 |
买入 |
| 09:34:38 |
20.41 |
6 |
2021 |
买入 |
| 09:34:41 |
20.41 |
33 |
2054 |
买入 |
| 09:34:44 |
20.45 |
13 |
2067 |
买入 |
| 09:34:47 |
20.5 |
11 |
2078 |
买入 |
| 09:34:50 |
20.45 |
37 |
2115 |
卖出 |
| 09:34:53 |
20.58 |
67 |
2182 |
买入 |
| 09:34:56 |
20.57 |
6 |
2188 |
卖出 |
| 09:34:59 |
20.58 |
38 |
2226 |
买入 |
| 09:35:02 |
20.56 |
53 |
2279 |
卖出 |
| 09:35:05 |
20.5 |
34 |
2313 |
卖出 |
| 09:35:08 |
20.58 |
56 |
2369 |
买入 |
| 09:35:14 |
20.58 |
25 |
2394 |
买入 |
| 09:35:17 |
20.58 |
22 |
2416 |
买入 |
| 09:35:20 |
20.52 |
7 |
2423 |
卖出 |
| 09:35:23 |
20.53 |
6 |
2429 |
买入 |
| 09:35:26 |
20.52 |
4 |
2433 |
买入 |
| 09:35:29 |
20.5 |
2 |
2435 |
卖出 |
| 09:35:32 |
20.5 |
2 |
2437 |
卖出 |
| 09:35:35 |
20.51 |
15 |
2452 |
买入 |
| 09:35:38 |
20.51 |
6 |
2458 |
买入 |
| 09:35:41 |
20.5 |
25 |
2483 |
卖出 |
| 09:35:44 |
20.5 |
21 |
2504 |
卖出 |
| 09:35:47 |
20.5 |
26 |
2530 |
卖出 |
| 09:35:50 |
20.46 |
4 |
2534 |
卖出 |
| 09:35:53 |
20.49 |
7 |
2541 |
买入 |
| 09:35:59 |
20.45 |
338 |
2879 |
卖出 |
| 09:36:02 |
20.45 |
17 |
2896 |
卖出 |
| 09:36:08 |
20.43 |
74 |
2970 |
买入 |
| 09:36:11 |
20.43 |
22 |
2992 |
买入 |
| 09:36:14 |
20.43 |
4 |
2996 |
买入 |
| 09:36:17 |
20.43 |
59 |
3055 |
买入 |
| 09:36:20 |
20.43 |
4 |
3059 |
买入 |
| 09:36:23 |
20.42 |
2 |
3061 |
买入 |
| 09:36:26 |
20.43 |
8 |
3069 |
买入 |
| 09:36:32 |
20.39 |
6 |
3075 |
卖出 |
| 09:36:35 |
20.43 |
1 |
3076 |
买入 |
| 09:36:41 |
20.43 |
9 |
3085 |
买入 |
| 09:36:47 |
20.43 |
12 |
3097 |
卖出 |
| 09:36:50 |
20.43 |
1 |
3098 |
买入 |
| 09:36:53 |
20.42 |
6 |
3104 |
卖出 |
| 09:36:56 |
20.42 |
6 |
3110 |
卖出 |
| 09:36:59 |
20.42 |
3 |
3113 |
卖出 |
| 09:37:02 |
20.43 |
1 |
3114 |
买入 |
| 09:37:08 |
20.43 |
19 |
3133 |
买入 |
| 09:37:11 |
20.43 |
26 |
3159 |
买入 |
| 09:37:14 |
20.43 |
9 |
3168 |
买入 |
| 09:37:17 |
20.43 |
25 |
3193 |
买入 |
| 09:37:20 |
20.45 |
55 |
3248 |
买入 |
| 09:37:23 |
20.45 |
1 |
3249 |
买入 |
| 09:37:29 |
20.45 |
3 |
3252 |
买入 |
| 09:37:32 |
20.46 |
30 |
3282 |
买入 |
| 09:37:35 |
20.46 |
4 |
3286 |
买入 |
| 09:37:38 |
20.46 |
30 |
3316 |
买入 |
| 09:37:41 |
20.46 |
9 |
3325 |
买入 |
| 09:37:50 |
20.49 |
6 |
3331 |
买入 |
| 09:37:53 |
20.5 |
2 |
3333 |
买入 |
| 09:38:02 |
20.5 |
4 |
3337 |
买入 |
| 09:38:05 |
20.49 |
33 |
3370 |
卖出 |
| 09:38:08 |
20.5 |
52 |
3422 |
买入 |
| 09:38:14 |
20.5 |
3 |
3425 |
卖出 |
| 09:38:17 |
20.52 |
6 |
3431 |
买入 |
| 09:38:26 |
20.53 |
6 |
3437 |
买入 |
| 09:38:35 |
20.54 |
1 |
3438 |
买入 |
| 09:38:38 |
20.55 |
5 |
3443 |
买入 |
| 09:38:41 |
20.55 |
1 |
3444 |
买入 |
| 09:38:44 |
20.55 |
3 |
3447 |
买入 |
| 09:38:56 |
20.57 |
4 |
3451 |
买入 |
| 09:38:59 |
20.58 |
28 |
3479 |
买入 |
| 09:39:02 |
20.6 |
2 |
3481 |
买入 |
| 09:39:05 |
20.61 |
7 |
3488 |
卖出 |
| 09:39:08 |
20.62 |
9 |
3497 |
买入 |
| 09:39:14 |
20.7 |
28 |
3525 |
买入 |
| 09:39:17 |
20.78 |
103 |
3628 |
买入 |
| 09:39:20 |
20.76 |
2 |
3630 |
卖出 |
| 09:39:26 |
20.69 |
6 |
3636 |
买入 |
| 09:39:29 |
20.69 |
13 |
3649 |
卖出 |
| 09:39:32 |
20.7 |
15 |
3664 |
买入 |
| 09:39:35 |
20.7 |
4 |
3668 |
买入 |
| 09:39:38 |
20.72 |
8 |
3676 |
买入 |
| 09:39:44 |
20.78 |
44 |
3720 |
买入 |
| 09:39:47 |
20.75 |
2 |
3722 |
买入 |
| 09:39:50 |
20.76 |
4 |
3726 |
买入 |
| 09:39:53 |
20.76 |
3 |
3729 |
买入 |
| 09:39:56 |
20.75 |
5 |
3734 |
卖出 |
| 09:39:59 |
20.8 |
67 |
3801 |
买入 |
| 09:40:02 |
20.8 |
59 |
3860 |
卖出 |
| 09:40:05 |
20.73 |
18 |
3878 |
卖出 |
| 09:40:14 |
20.73 |
7 |
3885 |
卖出 |
| 09:40:20 |
20.76 |
3 |
3888 |
买入 |
| 09:40:23 |
20.76 |
2 |
3890 |
卖出 |
| 09:40:26 |
20.75 |
38 |
3928 |
卖出 |
| 09:40:29 |
20.73 |
4 |
3932 |
卖出 |
| 09:40:32 |
20.72 |
4 |
3936 |
卖出 |
| 09:40:35 |
20.71 |
4 |
3940 |
卖出 |
| 09:40:38 |
20.7 |
12 |
3952 |
卖出 |
| 09:40:41 |
20.69 |
22 |
3974 |
卖出 |
| 09:40:47 |
20.72 |
60 |
4034 |
买入 |
| 09:40:50 |
20.73 |
20 |
4054 |
买入 |
| 09:40:53 |
20.7 |
3 |
4057 |
卖出 |
| 09:40:59 |
20.7 |
3 |
4060 |
买入 |
| 09:41:02 |
20.7 |
8 |
4068 |
卖出 |
| 09:41:05 |
20.7 |
12 |
4080 |
卖出 |
| 09:41:08 |
20.72 |
3 |
4083 |
买入 |
| 09:41:11 |
20.73 |
1 |
4084 |
买入 |
| 09:41:14 |
20.73 |
1 |
4085 |
买入 |
| 09:41:20 |
20.72 |
13 |
4098 |
卖出 |
| 09:41:23 |
20.71 |
21 |
4119 |
卖出 |
| 09:41:26 |
20.74 |
18 |
4137 |
买入 |
| 09:41:29 |
20.74 |
1 |
4138 |
买入 |
| 09:41:32 |
20.74 |
2 |
4140 |
买入 |
| 09:41:35 |
20.75 |
2 |
4142 |
买入 |
| 09:41:38 |
20.75 |
41 |
4183 |
买入 |
| 09:41:47 |
20.77 |
80 |
4263 |
买入 |
| 09:41:50 |
20.77 |
10 |
4273 |
买入 |
| 09:41:53 |
20.77 |
2 |
4275 |
买入 |
| 09:41:56 |
20.8 |
55 |
4330 |
买入 |
| 09:41:59 |
20.8 |
12 |
4342 |
买入 |
| 09:42:02 |
20.82 |
23 |
4365 |
买入 |
| 09:42:05 |
20.82 |
7 |
4372 |
买入 |
| 09:42:08 |
20.84 |
16 |
4388 |
买入 |
| 09:42:11 |
20.85 |
7 |
4395 |
买入 |
| 09:42:14 |
20.82 |
46 |
4441 |
卖出 |
| 09:42:17 |
20.85 |
2 |
4443 |
买入 |
| 09:42:20 |
20.86 |
1 |
4444 |
买入 |
| 09:42:23 |
20.86 |
5 |
4449 |
买入 |
| 09:42:26 |
20.87 |
1 |
4450 |
买入 |
| 09:42:29 |
20.9 |
8 |
4458 |
买入 |
| 09:42:32 |
20.85 |
58 |
4516 |
卖出 |
| 09:42:35 |
20.88 |
3 |
4519 |
买入 |
| 09:42:38 |
20.9 |
27 |
4546 |
卖出 |
| 09:42:41 |
20.94 |
5 |
4551 |
买入 |
| 09:42:44 |
20.94 |
1 |
4552 |
买入 |
| 09:42:47 |
20.95 |
6 |
4558 |
卖出 |
| 09:42:50 |
20.95 |
13 |
4571 |
卖出 |
| 09:42:53 |
20.97 |
32 |
4603 |
买入 |
| 09:42:56 |
20.97 |
41 |
4644 |
卖出 |
| 09:42:59 |
20.99 |
15 |
4659 |
买入 |
| 09:43:02 |
20.97 |
48 |
4707 |
卖出 |
| 09:43:05 |
20.95 |
18 |
4725 |
卖出 |
| 09:43:08 |
20.9 |
31 |
4756 |
卖出 |
| 09:43:11 |
20.89 |
1 |
4757 |
卖出 |
| 09:43:14 |
20.89 |
6 |
4763 |
卖出 |
| 09:43:17 |
20.89 |
4 |
4767 |
卖出 |
| 09:43:20 |
20.89 |
28 |
4795 |
买入 |
| 09:43:26 |
20.91 |
12 |
4807 |
买入 |
| 09:43:29 |
20.89 |
21 |
4828 |
卖出 |
| 09:43:35 |
20.91 |
9 |
4837 |
买入 |
| 09:43:38 |
20.91 |
6 |
4843 |
卖出 |
| 09:43:44 |
20.95 |
1 |
4844 |
买入 |
| 09:43:47 |
20.91 |
13 |
4857 |
卖出 |
| 09:43:50 |
20.95 |
8 |
4865 |
买入 |
| 09:43:53 |
20.95 |
1 |
4866 |
买入 |
| 09:43:56 |
20.9 |
30 |
4896 |
卖出 |
| 09:44:02 |
20.89 |
27 |
4923 |
卖出 |
| 09:44:05 |
20.95 |
6 |
4929 |
买入 |
| 09:44:08 |
20.96 |
12 |
4941 |
买入 |
| 09:44:11 |
20.96 |
2 |
4943 |
卖出 |
| 09:44:14 |
20.96 |
10 |
4953 |
卖出 |
| 09:44:17 |
20.97 |
26 |
4979 |
买入 |
| 09:44:20 |
20.97 |
9 |
4988 |
买入 |
| 09:44:23 |
20.99 |
66 |
5054 |
买入 |
| 09:44:26 |
21 |
31 |
5085 |
买入 |
| 09:44:29 |
21.1 |
215 |
5300 |
买入 |
| 09:44:32 |
21.02 |
9 |
5309 |
卖出 |
| 09:44:35 |
21 |
34 |
5343 |
卖出 |
| 09:44:41 |
21.04 |
2 |
5345 |
买入 |
| 09:44:44 |
21.04 |
8 |
5353 |
卖出 |
| 09:44:50 |
21.02 |
166 |
5519 |
卖出 |
| 09:44:53 |
21.07 |
40 |
5559 |
卖出 |
| 09:44:56 |
21.09 |
18 |
5577 |
买入 |
| 09:44:59 |
21.08 |
1 |
5578 |
卖出 |
| 09:45:02 |
21.08 |
111 |
5689 |
卖出 |
| 09:45:05 |
21.14 |
72 |
5761 |
买入 |
| 09:45:08 |
21.14 |
22 |
5783 |
买入 |
| 09:45:11 |
21.17 |
30 |
5813 |
买入 |
| 09:45:14 |
21.18 |
3 |
5816 |
买入 |
| 09:45:17 |
21.19 |
5 |
5821 |
买入 |
| 09:45:20 |
21.24 |
82 |
5903 |
买入 |
| 09:45:23 |
21.3 |
98 |
6001 |
买入 |
| 09:45:26 |
21.25 |
95 |
6096 |
卖出 |
| 09:45:29 |
21.23 |
147 |
6243 |
卖出 |
| 09:45:32 |
21.24 |
2 |
6245 |
买入 |
| 09:45:35 |
21.24 |
71 |
6316 |
买入 |
| 09:45:41 |
21.28 |
1 |
6317 |
买入 |
| 09:45:47 |
21.28 |
18 |
6335 |
买入 |
| 09:45:50 |
21.28 |
6 |
6341 |
买入 |
| 09:45:53 |
21.28 |
9 |
6350 |
买入 |
| 09:45:56 |
21.29 |
27 |
6377 |
买入 |
| 09:45:59 |
21.28 |
36 |
6413 |
卖出 |