璞泰来[603659]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
116.97 |
1 |
1 |
集合竞价 |
| 09:15:07 |
117.7 |
10 |
10 |
集合竞价 |
| 09:15:10 |
117.7 |
10 |
10 |
集合竞价 |
| 09:15:34 |
117.7 |
11 |
11 |
集合竞价 |
| 09:15:58 |
117.7 |
12 |
12 |
集合竞价 |
| 09:16:22 |
117.7 |
11 |
11 |
集合竞价 |
| 09:16:28 |
117.3 |
11 |
11 |
集合竞价 |
| 09:16:31 |
116.97 |
11 |
11 |
集合竞价 |
| 09:16:34 |
116.97 |
12 |
12 |
集合竞价 |
| 09:16:58 |
116 |
15 |
15 |
集合竞价 |
| 09:17:07 |
116 |
15 |
15 |
集合竞价 |
| 09:17:28 |
116 |
15 |
15 |
集合竞价 |
| 09:17:34 |
115.8 |
10 |
10 |
集合竞价 |
| 09:18:01 |
115.8 |
10 |
10 |
集合竞价 |
| 09:18:07 |
115.8 |
10 |
10 |
集合竞价 |
| 09:18:22 |
115.8 |
10 |
10 |
集合竞价 |
| 09:18:49 |
115.8 |
10 |
10 |
集合竞价 |
| 09:18:52 |
115.8 |
12 |
12 |
集合竞价 |
| 09:19:25 |
115.8 |
12 |
12 |
集合竞价 |
| 09:19:40 |
115.8 |
12 |
12 |
集合竞价 |
| 09:20:01 |
115.8 |
13 |
13 |
集合竞价 |
| 09:20:31 |
115.8 |
14 |
14 |
集合竞价 |
| 09:20:40 |
115.8 |
14 |
14 |
集合竞价 |
| 09:20:43 |
115.8 |
15 |
15 |
集合竞价 |
| 09:20:49 |
115.8 |
16 |
16 |
集合竞价 |
| 09:21:07 |
115.8 |
17 |
17 |
集合竞价 |
| 09:21:34 |
115.8 |
17 |
17 |
集合竞价 |
| 09:21:40 |
115.8 |
19 |
19 |
集合竞价 |
| 09:21:49 |
115.51 |
40 |
40 |
集合竞价 |
| 09:21:52 |
115.51 |
40 |
40 |
集合竞价 |
| 09:22:16 |
115.55 |
40 |
40 |
集合竞价 |
| 09:22:19 |
115.8 |
42 |
42 |
集合竞价 |
| 09:22:22 |
115.55 |
43 |
43 |
集合竞价 |
| 09:22:43 |
115 |
59 |
59 |
集合竞价 |
| 09:22:49 |
115 |
68 |
68 |
集合竞价 |
| 09:22:52 |
115 |
70 |
70 |
集合竞价 |
| 09:22:55 |
115 |
76 |
76 |
集合竞价 |
| 09:23:01 |
115 |
78 |
78 |
集合竞价 |
| 09:23:07 |
115 |
78 |
78 |
集合竞价 |
| 09:23:13 |
115 |
78 |
78 |
集合竞价 |
| 09:23:16 |
115 |
79 |
79 |
集合竞价 |
| 09:23:19 |
115 |
79 |
79 |
集合竞价 |
| 09:23:25 |
115 |
84 |
84 |
集合竞价 |
| 09:23:28 |
115 |
84 |
84 |
集合竞价 |
| 09:23:34 |
115 |
84 |
84 |
集合竞价 |
| 09:23:40 |
115 |
84 |
84 |
集合竞价 |
| 09:23:43 |
115 |
84 |
84 |
集合竞价 |
| 09:23:49 |
115 |
84 |
84 |
集合竞价 |
| 09:23:52 |
115 |
84 |
84 |
集合竞价 |
| 09:24:01 |
115 |
84 |
84 |
集合竞价 |
| 09:24:10 |
115 |
85 |
85 |
集合竞价 |
| 09:24:13 |
115 |
94 |
94 |
集合竞价 |
| 09:24:19 |
115 |
97 |
97 |
集合竞价 |
| 09:24:28 |
115 |
97 |
97 |
集合竞价 |
| 09:24:31 |
115 |
97 |
97 |
集合竞价 |
| 09:24:34 |
115 |
98 |
98 |
集合竞价 |
| 09:24:40 |
115 |
102 |
102 |
集合竞价 |
| 09:24:46 |
115 |
104 |
104 |
集合竞价 |
| 09:24:49 |
115 |
117 |
117 |
集合竞价 |
| 09:24:52 |
115 |
117 |
117 |
集合竞价 |
| 09:24:55 |
115 |
117 |
117 |
集合竞价 |
| 09:24:58 |
115.01 |
122 |
122 |
集合竞价 |
| 09:25:01 |
115.39 |
125 |
125 |
集合竞价 |
| 09:25:05 |
115.39 |
125 |
250 |
卖出 |
| 09:30:01 |
115.79 |
81 |
331 |
买入 |
| 09:30:04 |
115.39 |
64 |
395 |
卖出 |
| 09:30:07 |
115.39 |
64 |
459 |
买入 |
| 09:30:10 |
115.39 |
41 |
500 |
买入 |
| 09:30:13 |
115.68 |
49 |
549 |
买入 |
| 09:30:16 |
115.77 |
63 |
612 |
买入 |
| 09:30:19 |
115.9 |
30 |
642 |
买入 |
| 09:30:22 |
116.49 |
21 |
663 |
买入 |
| 09:30:25 |
116.6 |
27 |
690 |
买入 |
| 09:30:28 |
116.66 |
23 |
713 |
买入 |
| 09:30:31 |
117.48 |
32 |
745 |
买入 |
| 09:30:34 |
117.99 |
41 |
786 |
买入 |
| 09:30:37 |
118 |
80 |
866 |
买入 |
| 09:30:40 |
117.9 |
30 |
896 |
卖出 |
| 09:30:43 |
117.89 |
32 |
928 |
卖出 |
| 09:30:46 |
117.01 |
56 |
984 |
买入 |
| 09:30:49 |
117.02 |
113 |
1097 |
买入 |
| 09:30:52 |
117.19 |
20 |
1117 |
买入 |
| 09:30:55 |
117.01 |
18 |
1135 |
卖出 |
| 09:30:58 |
117.58 |
42 |
1177 |
买入 |
| 09:31:01 |
117.87 |
20 |
1197 |
买入 |
| 09:31:04 |
117.79 |
4 |
1201 |
卖出 |
| 09:31:07 |
117.54 |
10 |
1211 |
卖出 |
| 09:31:10 |
117.44 |
4 |
1215 |
卖出 |
| 09:31:13 |
117.28 |
4 |
1219 |
卖出 |
| 09:31:16 |
117.7 |
8 |
1227 |
买入 |
| 09:31:19 |
117.31 |
26 |
1253 |
卖出 |
| 09:31:25 |
117.31 |
4 |
1257 |
卖出 |
| 09:31:28 |
117.22 |
21 |
1278 |
卖出 |
| 09:31:31 |
117.02 |
8 |
1286 |
卖出 |
| 09:31:34 |
117.13 |
10 |
1296 |
买入 |
| 09:31:37 |
116.82 |
11 |
1307 |
卖出 |
| 09:31:40 |
116.82 |
13 |
1320 |
买入 |
| 09:31:43 |
116.83 |
9 |
1329 |
买入 |
| 09:31:46 |
116.8 |
45 |
1374 |
卖出 |
| 09:31:49 |
116.82 |
13 |
1387 |
卖出 |
| 09:31:52 |
117.05 |
14 |
1401 |
买入 |
| 09:31:55 |
117.22 |
9 |
1410 |
买入 |
| 09:31:58 |
117.31 |
6 |
1416 |
买入 |
| 09:32:01 |
117.32 |
19 |
1435 |
买入 |
| 09:32:04 |
117.33 |
9 |
1444 |
买入 |
| 09:32:07 |
117.34 |
11 |
1455 |
买入 |
| 09:32:10 |
117.7 |
30 |
1485 |
买入 |
| 09:32:13 |
117.7 |
15 |
1500 |
买入 |
| 09:32:16 |
117.34 |
7 |
1507 |
卖出 |
| 09:32:19 |
117.32 |
22 |
1529 |
卖出 |
| 09:32:25 |
117.58 |
2 |
1531 |
买入 |
| 09:32:28 |
117.57 |
4 |
1535 |
卖出 |
| 09:32:31 |
117.5 |
11 |
1546 |
买入 |
| 09:32:34 |
117.42 |
3 |
1549 |
卖出 |
| 09:32:37 |
117.33 |
3 |
1552 |
卖出 |
| 09:32:40 |
117 |
48 |
1600 |
卖出 |
| 09:32:43 |
117.32 |
9 |
1609 |
买入 |
| 09:32:46 |
117.41 |
27 |
1636 |
买入 |
| 09:32:49 |
117.49 |
10 |
1646 |
买入 |
| 09:32:52 |
117.5 |
7 |
1653 |
买入 |
| 09:32:55 |
117.5 |
11 |
1664 |
卖出 |
| 09:32:58 |
117.56 |
12 |
1676 |
买入 |
| 09:33:01 |
117.57 |
16 |
1692 |
买入 |
| 09:33:04 |
117.5 |
8 |
1700 |
卖出 |
| 09:33:07 |
117.5 |
1 |
1701 |
买入 |
| 09:33:10 |
117.5 |
5 |
1706 |
卖出 |
| 09:33:13 |
117.45 |
5 |
1711 |
卖出 |
| 09:33:16 |
117.41 |
3 |
1714 |
卖出 |
| 09:33:19 |
117.33 |
2 |
1716 |
卖出 |
| 09:33:22 |
117.32 |
6 |
1722 |
卖出 |
| 09:33:25 |
117.32 |
13 |
1735 |
卖出 |
| 09:33:28 |
117.32 |
3 |
1738 |
卖出 |
| 09:33:31 |
117.32 |
11 |
1749 |
卖出 |
| 09:33:34 |
117.32 |
3 |
1752 |
买入 |
| 09:33:37 |
117.02 |
7 |
1759 |
卖出 |
| 09:33:40 |
117.03 |
32 |
1791 |
买入 |
| 09:33:43 |
117.3 |
6 |
1797 |
买入 |
| 09:33:46 |
117.09 |
12 |
1809 |
卖出 |
| 09:33:49 |
117.3 |
8 |
1817 |
买入 |
| 09:33:52 |
117.04 |
8 |
1825 |
卖出 |
| 09:33:55 |
117.31 |
4 |
1829 |
买入 |
| 09:33:58 |
117.32 |
10 |
1839 |
买入 |
| 09:34:01 |
117.09 |
30 |
1869 |
卖出 |
| 09:34:04 |
117.3 |
8 |
1877 |
买入 |
| 09:34:07 |
117.08 |
1 |
1878 |
卖出 |
| 09:34:10 |
117.08 |
9 |
1887 |
买入 |
| 09:34:13 |
117.08 |
2 |
1889 |
卖出 |
| 09:34:16 |
117.29 |
10 |
1899 |
买入 |
| 09:34:19 |
117.07 |
38 |
1937 |
卖出 |
| 09:34:22 |
117.07 |
5 |
1942 |
买入 |
| 09:34:25 |
116.95 |
32 |
1974 |
卖出 |
| 09:34:28 |
116.66 |
12 |
1986 |
卖出 |
| 09:34:31 |
117.06 |
16 |
2002 |
买入 |
| 09:34:34 |
116.67 |
13 |
2015 |
卖出 |
| 09:34:37 |
117 |
7 |
2022 |
买入 |
| 09:34:40 |
117.01 |
8 |
2030 |
买入 |
| 09:34:43 |
116.76 |
17 |
2047 |
卖出 |
| 09:34:46 |
116.95 |
2 |
2049 |
买入 |
| 09:34:49 |
116.76 |
4 |
2053 |
卖出 |
| 09:34:52 |
116.99 |
40 |
2093 |
买入 |
| 09:34:55 |
116.76 |
3 |
2096 |
卖出 |
| 09:34:58 |
116.76 |
7 |
2103 |
卖出 |
| 09:35:01 |
116.76 |
13 |
2116 |
买入 |
| 09:35:04 |
116.76 |
8 |
2124 |
卖出 |
| 09:35:07 |
116.77 |
4 |
2128 |
买入 |
| 09:35:10 |
116.78 |
4 |
2132 |
卖出 |
| 09:35:13 |
116.87 |
7 |
2139 |
买入 |
| 09:35:16 |
117 |
13 |
2152 |
买入 |
| 09:35:19 |
117.06 |
23 |
2175 |
买入 |
| 09:35:22 |
117.3 |
13 |
2188 |
买入 |
| 09:35:25 |
117.07 |
25 |
2213 |
卖出 |
| 09:35:28 |
117.28 |
7 |
2220 |
买入 |
| 09:35:31 |
117.27 |
2 |
2222 |
买入 |
| 09:35:34 |
117.27 |
1 |
2223 |
买入 |
| 09:35:37 |
117.08 |
4 |
2227 |
卖出 |
| 09:35:40 |
117.23 |
56 |
2283 |
买入 |
| 09:35:43 |
117.32 |
10 |
2293 |
买入 |
| 09:35:46 |
117.49 |
16 |
2309 |
买入 |
| 09:35:52 |
117.5 |
9 |
2318 |
买入 |
| 09:35:55 |
117.48 |
3 |
2321 |
卖出 |
| 09:35:58 |
117.48 |
20 |
2341 |
卖出 |
| 09:36:01 |
117.5 |
8 |
2349 |
买入 |
| 09:36:04 |
117.57 |
9 |
2358 |
买入 |
| 09:36:07 |
117.78 |
50 |
2408 |
买入 |
| 09:36:10 |
117.9 |
9 |
2417 |
买入 |
| 09:36:13 |
117.91 |
21 |
2438 |
买入 |
| 09:36:16 |
118 |
49 |
2487 |
买入 |
| 09:36:19 |
118.12 |
33 |
2520 |
买入 |
| 09:36:22 |
118.17 |
12 |
2532 |
买入 |
| 09:36:25 |
118.18 |
20 |
2552 |
买入 |
| 09:36:28 |
118.27 |
1 |
2553 |
买入 |
| 09:36:31 |
118.27 |
5 |
2558 |
买入 |
| 09:36:34 |
118.24 |
5 |
2563 |
卖出 |
| 09:36:37 |
118.5 |
15 |
2578 |
买入 |
| 09:36:40 |
118.28 |
27 |
2605 |
卖出 |
| 09:36:43 |
118.5 |
6 |
2611 |
买入 |
| 09:36:46 |
118.5 |
2 |
2613 |
买入 |
| 09:36:49 |
118.59 |
6 |
2619 |
买入 |
| 09:36:52 |
118.41 |
3 |
2622 |
卖出 |
| 09:36:55 |
118.5 |
4 |
2626 |
买入 |
| 09:36:58 |
118.37 |
5 |
2631 |
卖出 |
| 09:37:01 |
118.38 |
3 |
2634 |
买入 |
| 09:37:04 |
118.42 |
3 |
2637 |
买入 |
| 09:37:07 |
118.36 |
16 |
2653 |
卖出 |
| 09:37:10 |
118.32 |
12 |
2665 |
卖出 |
| 09:37:13 |
118.32 |
4 |
2669 |
买入 |
| 09:37:16 |
118.32 |
2 |
2671 |
买入 |
| 09:37:19 |
118.27 |
1 |
2672 |
卖出 |
| 09:37:25 |
118.1 |
7 |
2679 |
卖出 |
| 09:37:28 |
118.09 |
5 |
2684 |
卖出 |
| 09:37:31 |
117.96 |
4 |
2688 |
卖出 |
| 09:37:34 |
117.96 |
6 |
2694 |
卖出 |
| 09:37:37 |
117.96 |
7 |
2701 |
买入 |
| 09:37:43 |
117.72 |
7 |
2708 |
卖出 |
| 09:37:46 |
117.72 |
7 |
2715 |
卖出 |
| 09:37:49 |
117.5 |
5 |
2720 |
卖出 |
| 09:37:52 |
117.72 |
7 |
2727 |
买入 |
| 09:37:55 |
117.5 |
12 |
2739 |
卖出 |
| 09:37:58 |
117.85 |
22 |
2761 |
买入 |
| 09:38:01 |
117.95 |
25 |
2786 |
买入 |
| 09:38:04 |
117.95 |
23 |
2809 |
卖出 |
| 09:38:07 |
118 |
12 |
2821 |
买入 |
| 09:38:10 |
118 |
23 |
2844 |
卖出 |
| 09:38:13 |
117.95 |
5 |
2849 |
卖出 |
| 09:38:16 |
118 |
2 |
2851 |
买入 |
| 09:38:19 |
118.02 |
2 |
2853 |
买入 |
| 09:38:22 |
118.13 |
1 |
2854 |
买入 |
| 09:38:25 |
117.96 |
6 |
2860 |
卖出 |
| 09:38:28 |
117.98 |
10 |
2870 |
买入 |
| 09:38:31 |
117.98 |
2 |
2872 |
卖出 |
| 09:38:34 |
117.98 |
3 |
2875 |
买入 |
| 09:38:37 |
118.12 |
4 |
2879 |
买入 |
| 09:38:40 |
118.13 |
14 |
2893 |
买入 |
| 09:38:43 |
117.8 |
21 |
2914 |
卖出 |
| 09:38:46 |
118.13 |
22 |
2936 |
买入 |
| 09:38:49 |
117.98 |
15 |
2951 |
买入 |
| 09:38:52 |
117.99 |
18 |
2969 |
买入 |
| 09:38:55 |
117.98 |
9 |
2978 |
买入 |
| 09:38:58 |
117.88 |
3 |
2981 |
卖出 |
| 09:39:01 |
117.97 |
7 |
2988 |
买入 |
| 09:39:04 |
118 |
5 |
2993 |
买入 |
| 09:39:07 |
118 |
3 |
2996 |
卖出 |
| 09:39:10 |
117.81 |
2 |
2998 |
卖出 |
| 09:39:16 |
117.9 |
3 |
3001 |
买入 |
| 09:39:19 |
117.97 |
3 |
3004 |
买入 |
| 09:39:22 |
117.81 |
36 |
3040 |
卖出 |
| 09:39:25 |
117.99 |
20 |
3060 |
买入 |
| 09:39:28 |
118.15 |
13 |
3073 |
买入 |
| 09:39:31 |
118 |
3 |
3076 |
卖出 |
| 09:39:34 |
118 |
1 |
3077 |
卖出 |
| 09:39:37 |
118 |
5 |
3082 |
买入 |
| 09:39:43 |
118.02 |
4 |
3086 |
买入 |
| 09:39:46 |
118 |
11 |
3097 |
卖出 |
| 09:39:49 |
118.1 |
1 |
3098 |
买入 |
| 09:39:52 |
118 |
5 |
3103 |
卖出 |
| 09:39:55 |
117.99 |
30 |
3133 |
卖出 |
| 09:39:58 |
118.1 |
8 |
3141 |
买入 |
| 09:40:01 |
118 |
1 |
3142 |
卖出 |
| 09:40:04 |
118.1 |
1 |
3143 |
买入 |
| 09:40:07 |
118.14 |
14 |
3157 |
买入 |
| 09:40:10 |
118.15 |
4 |
3161 |
买入 |
| 09:40:13 |
118.11 |
3 |
3164 |
卖出 |
| 09:40:16 |
118.1 |
3 |
3167 |
卖出 |
| 09:40:19 |
118.11 |
11 |
3178 |
买入 |
| 09:40:22 |
118.15 |
5 |
3183 |
买入 |
| 09:40:25 |
118.27 |
2 |
3185 |
买入 |
| 09:40:28 |
118.27 |
4 |
3189 |
买入 |
| 09:40:34 |
118.29 |
3 |
3192 |
买入 |
| 09:40:37 |
118.27 |
1 |
3193 |
卖出 |
| 09:40:40 |
118.29 |
5 |
3198 |
买入 |
| 09:40:43 |
118.29 |
2 |
3200 |
卖出 |
| 09:40:46 |
118.29 |
1 |
3201 |
卖出 |
| 09:40:52 |
118.29 |
3 |
3204 |
卖出 |
| 09:40:55 |
118.3 |
9 |
3213 |
买入 |
| 09:40:58 |
118.3 |
2 |
3215 |
买入 |
| 09:41:01 |
118.49 |
41 |
3256 |
买入 |
| 09:41:04 |
118.6 |
52 |
3308 |
买入 |
| 09:41:07 |
118.8 |
15 |
3323 |
买入 |
| 09:41:10 |
118.85 |
9 |
3332 |
买入 |
| 09:41:13 |
118.9 |
10 |
3342 |
买入 |
| 09:41:16 |
118.99 |
36 |
3378 |
买入 |
| 09:41:19 |
119 |
30 |
3408 |
买入 |
| 09:41:22 |
118.97 |
37 |
3445 |
卖出 |
| 09:41:25 |
118.8 |
16 |
3461 |
卖出 |
| 09:41:28 |
118.78 |
1 |
3462 |
买入 |
| 09:41:31 |
118.78 |
1 |
3463 |
买入 |
| 09:41:34 |
119.03 |
82 |
3545 |
买入 |
| 09:41:37 |
119.01 |
4 |
3549 |
卖出 |
| 09:41:40 |
119 |
7 |
3556 |
卖出 |
| 09:41:43 |
119.04 |
3 |
3559 |
买入 |
| 09:41:46 |
118.98 |
30 |
3589 |
卖出 |
| 09:41:49 |
118.94 |
7 |
3596 |
卖出 |
| 09:41:52 |
118.94 |
3 |
3599 |
买入 |
| 09:41:55 |
118.94 |
4 |
3603 |
买入 |
| 09:41:58 |
118.94 |
3 |
3606 |
买入 |
| 09:42:01 |
118.94 |
5 |
3611 |
买入 |
| 09:42:04 |
118.94 |
4 |
3615 |
买入 |
| 09:42:07 |
118.94 |
1 |
3616 |
买入 |
| 09:42:10 |
118.94 |
6 |
3622 |
买入 |
| 09:42:13 |
118.94 |
2 |
3624 |
买入 |