普莱柯[603566]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:50 |
25.25 |
3 |
3 |
集合竞价 |
| 09:21:11 |
25.25 |
3 |
3 |
集合竞价 |
| 09:23:41 |
25.25 |
4 |
4 |
集合竞价 |
| 09:24:14 |
25.25 |
4 |
4 |
集合竞价 |
| 09:24:17 |
25.23 |
9 |
9 |
集合竞价 |
| 09:24:38 |
25.23 |
12 |
12 |
集合竞价 |
| 09:24:53 |
25 |
28 |
28 |
集合竞价 |
| 09:24:56 |
25.03 |
48 |
48 |
集合竞价 |
| 09:24:59 |
24.95 |
82 |
82 |
集合竞价 |
| 09:25:04 |
24.95 |
82 |
164 |
卖出 |
| 09:30:02 |
24.95 |
8 |
172 |
卖出 |
| 09:30:05 |
24.93 |
13 |
185 |
卖出 |
| 09:30:08 |
24.93 |
78 |
263 |
买入 |
| 09:30:11 |
25 |
41 |
304 |
买入 |
| 09:30:14 |
25.03 |
2 |
306 |
买入 |
| 09:30:17 |
25.15 |
44 |
350 |
买入 |
| 09:30:20 |
25.15 |
28 |
378 |
买入 |
| 09:30:23 |
25.15 |
1 |
379 |
买入 |
| 09:30:29 |
24.99 |
26 |
405 |
卖出 |
| 09:30:32 |
25 |
3 |
408 |
买入 |
| 09:30:35 |
25.02 |
16 |
424 |
买入 |
| 09:30:38 |
25.03 |
53 |
477 |
买入 |
| 09:30:41 |
25.04 |
56 |
533 |
买入 |
| 09:30:44 |
25.04 |
8 |
541 |
买入 |
| 09:30:47 |
25.03 |
2 |
543 |
卖出 |
| 09:30:50 |
25.03 |
9 |
552 |
卖出 |
| 09:30:53 |
25 |
22 |
574 |
卖出 |
| 09:30:56 |
24.98 |
12 |
586 |
卖出 |
| 09:30:59 |
24.99 |
24 |
610 |
买入 |
| 09:31:02 |
25 |
9 |
619 |
买入 |
| 09:31:05 |
24.98 |
10 |
629 |
卖出 |
| 09:31:08 |
25 |
10 |
639 |
买入 |
| 09:31:11 |
24.97 |
10 |
649 |
卖出 |
| 09:31:14 |
24.98 |
4 |
653 |
买入 |
| 09:31:17 |
24.97 |
32 |
685 |
卖出 |
| 09:31:20 |
24.96 |
15 |
700 |
卖出 |
| 09:31:23 |
24.95 |
9 |
709 |
卖出 |
| 09:31:26 |
24.94 |
39 |
748 |
卖出 |
| 09:31:29 |
24.96 |
10 |
758 |
买入 |
| 09:31:35 |
24.92 |
1 |
759 |
卖出 |
| 09:31:38 |
24.92 |
16 |
775 |
卖出 |
| 09:31:41 |
24.92 |
9 |
784 |
买入 |
| 09:31:47 |
24.92 |
12 |
796 |
买入 |
| 09:31:50 |
24.92 |
25 |
821 |
卖出 |
| 09:31:53 |
24.92 |
7 |
828 |
卖出 |
| 09:31:56 |
24.92 |
6 |
834 |
卖出 |
| 09:31:59 |
24.92 |
11 |
845 |
卖出 |
| 09:32:02 |
24.91 |
14 |
859 |
卖出 |
| 09:32:11 |
24.91 |
6 |
865 |
卖出 |
| 09:32:14 |
24.91 |
10 |
875 |
卖出 |
| 09:32:17 |
24.93 |
22 |
897 |
买入 |
| 09:32:23 |
24.91 |
1 |
898 |
卖出 |
| 09:32:29 |
24.91 |
11 |
909 |
卖出 |
| 09:32:32 |
24.91 |
11 |
920 |
卖出 |
| 09:32:35 |
24.9 |
3 |
923 |
卖出 |
| 09:32:38 |
24.9 |
2 |
925 |
卖出 |
| 09:32:41 |
24.9 |
1 |
926 |
卖出 |
| 09:32:44 |
24.9 |
24 |
950 |
卖出 |
| 09:32:47 |
24.92 |
2 |
952 |
买入 |
| 09:32:56 |
24.9 |
4 |
956 |
卖出 |
| 09:32:59 |
24.92 |
27 |
983 |
买入 |
| 09:33:02 |
24.92 |
18 |
1001 |
卖出 |
| 09:33:08 |
24.92 |
1 |
1002 |
卖出 |
| 09:33:20 |
24.92 |
4 |
1006 |
卖出 |
| 09:33:23 |
24.92 |
4 |
1010 |
卖出 |
| 09:33:26 |
24.91 |
4 |
1014 |
卖出 |
| 09:33:29 |
24.91 |
2 |
1016 |
买入 |
| 09:33:32 |
24.92 |
8 |
1024 |
买入 |
| 09:33:38 |
24.91 |
4 |
1028 |
卖出 |
| 09:33:53 |
24.92 |
1 |
1029 |
卖出 |
| 09:33:56 |
24.92 |
6 |
1035 |
卖出 |
| 09:33:59 |
24.91 |
1 |
1036 |
卖出 |
| 09:34:02 |
24.91 |
17 |
1053 |
卖出 |
| 09:34:05 |
24.92 |
5 |
1058 |
买入 |
| 09:34:08 |
24.91 |
2 |
1060 |
卖出 |
| 09:34:11 |
24.92 |
10 |
1070 |
买入 |
| 09:34:14 |
24.9 |
42 |
1112 |
卖出 |
| 09:34:17 |
24.9 |
1 |
1113 |
卖出 |
| 09:34:20 |
24.9 |
4 |
1117 |
卖出 |
| 09:34:23 |
24.9 |
43 |
1160 |
卖出 |
| 09:34:26 |
24.9 |
5 |
1165 |
卖出 |
| 09:34:29 |
24.93 |
7 |
1172 |
买入 |
| 09:34:35 |
24.92 |
4 |
1176 |
卖出 |
| 09:34:38 |
24.9 |
27 |
1203 |
卖出 |
| 09:34:41 |
24.89 |
18 |
1221 |
卖出 |
| 09:34:44 |
24.88 |
2 |
1223 |
卖出 |
| 09:34:47 |
24.83 |
7 |
1230 |
卖出 |
| 09:34:53 |
24.83 |
5 |
1235 |
卖出 |
| 09:34:59 |
24.83 |
16 |
1251 |
卖出 |
| 09:35:05 |
24.83 |
5 |
1256 |
卖出 |
| 09:35:11 |
24.83 |
3 |
1259 |
卖出 |
| 09:35:17 |
24.85 |
6 |
1265 |
买入 |
| 09:35:23 |
24.83 |
6 |
1271 |
卖出 |
| 09:35:29 |
24.84 |
20 |
1291 |
买入 |
| 09:35:32 |
24.84 |
17 |
1308 |
卖出 |
| 09:35:35 |
24.83 |
3 |
1311 |
卖出 |
| 09:35:38 |
24.84 |
1 |
1312 |
买入 |
| 09:35:41 |
24.83 |
3 |
1315 |
卖出 |
| 09:35:44 |
24.83 |
10 |
1325 |
卖出 |
| 09:35:47 |
24.83 |
20 |
1345 |
卖出 |
| 09:35:50 |
24.83 |
3 |
1348 |
买入 |
| 09:35:53 |
24.81 |
1 |
1349 |
卖出 |
| 09:35:59 |
24.82 |
3 |
1352 |
买入 |
| 09:36:02 |
24.83 |
22 |
1374 |
买入 |
| 09:36:05 |
24.8 |
201 |
1575 |
卖出 |
| 09:36:08 |
24.8 |
5 |
1580 |
卖出 |
| 09:36:11 |
24.78 |
8 |
1588 |
卖出 |
| 09:36:14 |
24.78 |
18 |
1606 |
买入 |
| 09:36:17 |
24.77 |
7 |
1613 |
卖出 |
| 09:36:20 |
24.77 |
1 |
1614 |
卖出 |
| 09:36:23 |
24.76 |
12 |
1626 |
卖出 |
| 09:36:26 |
24.78 |
3 |
1629 |
买入 |
| 09:36:29 |
24.75 |
12 |
1641 |
卖出 |
| 09:36:38 |
24.77 |
11 |
1652 |
买入 |
| 09:36:47 |
24.75 |
45 |
1697 |
卖出 |
| 09:36:50 |
24.73 |
31 |
1728 |
卖出 |
| 09:36:53 |
24.7 |
216 |
1944 |
卖出 |
| 09:36:56 |
24.67 |
1 |
1945 |
卖出 |
| 09:36:59 |
24.64 |
12 |
1957 |
卖出 |
| 09:37:02 |
24.67 |
17 |
1974 |
买入 |
| 09:37:05 |
24.69 |
270 |
2244 |
买入 |
| 09:37:08 |
24.67 |
9 |
2253 |
卖出 |
| 09:37:11 |
24.67 |
5 |
2258 |
买入 |
| 09:37:14 |
24.67 |
5 |
2263 |
买入 |
| 09:37:17 |
24.67 |
10 |
2273 |
卖出 |
| 09:37:20 |
24.67 |
17 |
2290 |
卖出 |
| 09:37:23 |
24.69 |
10 |
2300 |
买入 |
| 09:37:26 |
24.67 |
22 |
2322 |
卖出 |
| 09:37:32 |
24.69 |
5 |
2327 |
买入 |
| 09:37:35 |
24.73 |
7 |
2334 |
买入 |
| 09:37:38 |
24.71 |
6 |
2340 |
卖出 |
| 09:37:44 |
24.76 |
50 |
2390 |
买入 |
| 09:37:47 |
24.77 |
25 |
2415 |
买入 |
| 09:37:50 |
24.77 |
1 |
2416 |
卖出 |
| 09:37:53 |
24.77 |
8 |
2424 |
卖出 |
| 09:37:59 |
24.83 |
2 |
2426 |
买入 |
| 09:38:02 |
24.85 |
21 |
2447 |
买入 |
| 09:38:05 |
24.78 |
20 |
2467 |
卖出 |
| 09:38:08 |
24.78 |
1 |
2468 |
卖出 |
| 09:38:11 |
24.83 |
17 |
2485 |
买入 |
| 09:38:14 |
24.84 |
1 |
2486 |
买入 |
| 09:38:17 |
24.82 |
11 |
2497 |
卖出 |
| 09:38:20 |
24.85 |
50 |
2547 |
买入 |
| 09:38:23 |
24.84 |
1 |
2548 |
卖出 |
| 09:38:26 |
24.82 |
2 |
2550 |
买入 |
| 09:38:32 |
24.87 |
5 |
2555 |
买入 |
| 09:38:35 |
24.82 |
5 |
2560 |
卖出 |
| 09:38:41 |
24.82 |
3 |
2563 |
卖出 |
| 09:38:44 |
24.82 |
8 |
2571 |
卖出 |
| 09:38:47 |
24.82 |
1 |
2572 |
卖出 |
| 09:38:59 |
24.85 |
2 |
2574 |
买入 |
| 09:39:05 |
24.85 |
6 |
2580 |
卖出 |
| 09:39:08 |
24.82 |
73 |
2653 |
卖出 |
| 09:39:11 |
24.82 |
25 |
2678 |
卖出 |
| 09:39:14 |
24.83 |
26 |
2704 |
买入 |
| 09:39:17 |
24.82 |
7 |
2711 |
卖出 |
| 09:39:29 |
24.83 |
20 |
2731 |
买入 |
| 09:39:32 |
24.79 |
6 |
2737 |
卖出 |
| 09:39:35 |
24.79 |
3 |
2740 |
卖出 |
| 09:39:38 |
24.82 |
14 |
2754 |
买入 |
| 09:39:47 |
24.85 |
9 |
2763 |
买入 |
| 09:39:50 |
24.76 |
92 |
2855 |
卖出 |
| 09:39:53 |
24.78 |
11 |
2866 |
买入 |
| 09:40:02 |
24.74 |
9 |
2875 |
卖出 |
| 09:40:05 |
24.75 |
3 |
2878 |
买入 |
| 09:40:11 |
24.78 |
10 |
2888 |
买入 |
| 09:40:14 |
24.78 |
64 |
2952 |
买入 |
| 09:40:20 |
24.83 |
2 |
2954 |
买入 |
| 09:40:23 |
24.8 |
1 |
2955 |
卖出 |
| 09:40:26 |
24.8 |
1 |
2956 |
卖出 |
| 09:40:29 |
24.82 |
2 |
2958 |
买入 |
| 09:40:35 |
24.82 |
1 |
2959 |
卖出 |
| 09:40:38 |
24.8 |
3 |
2962 |
卖出 |
| 09:40:41 |
24.8 |
2 |
2964 |
卖出 |
| 09:40:44 |
24.8 |
4 |
2968 |
卖出 |
| 09:40:47 |
24.79 |
32 |
3000 |
卖出 |
| 09:40:50 |
24.79 |
1 |
3001 |
卖出 |
| 09:40:56 |
24.77 |
44 |
3045 |
卖出 |
| 09:40:59 |
24.77 |
10 |
3055 |
买入 |
| 09:41:02 |
24.76 |
21 |
3076 |
卖出 |
| 09:41:05 |
24.77 |
10 |
3086 |
买入 |
| 09:41:08 |
24.77 |
5 |
3091 |
买入 |
| 09:41:11 |
24.77 |
5 |
3096 |
买入 |
| 09:41:14 |
24.77 |
1 |
3097 |
卖出 |
| 09:41:20 |
24.77 |
4 |
3101 |
买入 |
| 09:41:23 |
24.79 |
3 |
3104 |
买入 |
| 09:41:29 |
24.8 |
4 |
3108 |
买入 |
| 09:41:32 |
24.8 |
1 |
3109 |
卖出 |
| 09:41:35 |
24.81 |
2 |
3111 |
买入 |
| 09:41:47 |
24.8 |
2 |
3113 |
卖出 |
| 09:41:56 |
24.81 |
5 |
3118 |
买入 |
| 09:41:59 |
24.82 |
30 |
3148 |
买入 |
| 09:42:02 |
24.81 |
3 |
3151 |
卖出 |
| 09:42:05 |
24.81 |
8 |
3159 |
卖出 |
| 09:42:08 |
24.8 |
11 |
3170 |
卖出 |
| 09:42:11 |
24.8 |
4 |
3174 |
卖出 |
| 09:42:29 |
24.78 |
5 |
3179 |
卖出 |
| 09:42:35 |
24.76 |
3 |
3182 |
卖出 |
| 09:42:38 |
24.77 |
2 |
3184 |
买入 |
| 09:42:41 |
24.76 |
23 |
3207 |
卖出 |
| 09:42:47 |
24.77 |
2 |
3209 |
卖出 |
| 09:42:53 |
24.77 |
4 |
3213 |
卖出 |
| 09:42:56 |
24.77 |
8 |
3221 |
卖出 |
| 09:43:11 |
24.76 |
48 |
3269 |
卖出 |
| 09:43:14 |
24.76 |
2 |
3271 |
买入 |
| 09:43:20 |
24.76 |
11 |
3282 |
买入 |
| 09:43:26 |
24.7 |
116 |
3398 |
卖出 |
| 09:43:29 |
24.7 |
139 |
3537 |
买入 |
| 09:43:32 |
24.71 |
1 |
3538 |
买入 |
| 09:43:47 |
24.73 |
1 |
3539 |
卖出 |
| 09:43:50 |
24.73 |
5 |
3544 |
卖出 |
| 09:43:53 |
24.72 |
1 |
3545 |
卖出 |
| 09:43:59 |
24.71 |
4 |
3549 |
卖出 |
| 09:44:02 |
24.72 |
11 |
3560 |
买入 |
| 09:44:05 |
24.71 |
8 |
3568 |
卖出 |
| 09:44:08 |
24.73 |
11 |
3579 |
买入 |
| 09:44:14 |
24.7 |
7 |
3586 |
卖出 |
| 09:44:20 |
24.7 |
9 |
3595 |
买入 |
| 09:44:23 |
24.72 |
26 |
3621 |
买入 |
| 09:44:29 |
24.73 |
31 |
3652 |
卖出 |
| 09:44:32 |
24.73 |
8 |
3660 |
卖出 |
| 09:44:35 |
24.75 |
3 |
3663 |
买入 |
| 09:44:38 |
24.8 |
8 |
3671 |
买入 |
| 09:44:41 |
24.8 |
5 |
3676 |
买入 |
| 09:44:50 |
24.8 |
107 |
3783 |
买入 |
| 09:44:56 |
24.79 |
3 |
3786 |
买入 |
| 09:45:02 |
24.74 |
1 |
3787 |
卖出 |
| 09:45:05 |
24.76 |
2 |
3789 |
买入 |
| 09:45:23 |
24.75 |
3 |
3792 |
卖出 |
| 09:45:26 |
24.79 |
16 |
3808 |
买入 |
| 09:45:29 |
24.75 |
20 |
3828 |
卖出 |
| 09:45:38 |
24.72 |
4 |
3832 |
卖出 |
| 09:45:44 |
24.72 |
1 |
3833 |
卖出 |
| 09:45:47 |
24.71 |
28 |
3861 |
卖出 |
| 09:46:05 |
24.75 |
1 |
3862 |
卖出 |
| 09:46:20 |
24.76 |
1 |
3863 |
买入 |
| 09:46:23 |
24.75 |
3 |
3866 |
卖出 |
| 09:46:26 |
24.75 |
1 |
3867 |
买入 |
| 09:46:35 |
24.78 |
7 |
3874 |
买入 |
| 09:46:38 |
24.75 |
4 |
3878 |
卖出 |
| 09:46:44 |
24.74 |
12 |
3890 |
卖出 |
| 09:46:50 |
24.73 |
4 |
3894 |
卖出 |
| 09:46:56 |
24.74 |
4 |
3898 |
卖出 |
| 09:47:05 |
24.76 |
2 |
3900 |
买入 |
| 09:47:08 |
24.76 |
10 |
3910 |
买入 |
| 09:47:11 |
24.79 |
7 |
3917 |
买入 |
| 09:47:14 |
24.8 |
3 |
3920 |
买入 |
| 09:47:17 |
24.8 |
6 |
3926 |
买入 |
| 09:47:23 |
24.81 |
10 |
3936 |
买入 |
| 09:47:29 |
24.84 |
4 |
3940 |
买入 |
| 09:47:32 |
24.84 |
3 |
3943 |
买入 |
| 09:47:38 |
24.84 |
1 |
3944 |
买入 |
| 09:47:41 |
24.84 |
6 |
3950 |
买入 |
| 09:47:44 |
24.82 |
3 |
3953 |
卖出 |
| 09:47:47 |
24.85 |
45 |
3998 |
买入 |
| 09:47:53 |
24.87 |
1 |
3999 |
买入 |
| 09:47:56 |
24.87 |
1 |
4000 |
买入 |
| 09:48:02 |
24.86 |
9 |
4009 |
卖出 |
| 09:48:05 |
24.88 |
25 |
4034 |
买入 |
| 09:48:08 |
24.86 |
3 |
4037 |
卖出 |
| 09:48:11 |
24.86 |
12 |
4049 |
卖出 |
| 09:48:14 |
24.87 |
1 |
4050 |
买入 |
| 09:48:38 |
24.87 |
2 |
4052 |
卖出 |
| 09:48:41 |
24.87 |
15 |
4067 |
卖出 |
| 09:48:44 |
24.85 |
22 |
4089 |
卖出 |
| 09:48:47 |
24.9 |
26 |
4115 |
买入 |
| 09:48:50 |
24.9 |
20 |
4135 |
买入 |
| 09:48:53 |
24.9 |
10 |
4145 |
卖出 |
| 09:48:59 |
24.9 |
10 |
4155 |
买入 |
| 09:49:02 |
24.85 |
10 |
4165 |
卖出 |
| 09:49:05 |
24.82 |
2 |
4167 |
卖出 |
| 09:49:11 |
24.81 |
1 |
4168 |
卖出 |
| 09:49:26 |
24.81 |
38 |
4206 |
卖出 |
| 09:49:29 |
24.8 |
2 |
4208 |
卖出 |
| 09:49:35 |
24.81 |
4 |
4212 |
买入 |
| 09:49:47 |
24.85 |
1 |
4213 |
买入 |
| 09:49:53 |
24.85 |
1 |
4214 |
买入 |
| 09:49:59 |
24.82 |
9 |
4223 |
卖出 |
| 09:50:02 |
24.85 |
3 |
4226 |
买入 |
| 09:50:08 |
24.85 |
5 |
4231 |
买入 |
| 09:50:11 |
24.85 |
1 |
4232 |
卖出 |
| 09:50:14 |
24.85 |
1 |
4233 |
卖出 |
| 09:50:17 |
24.85 |
1 |
4234 |
卖出 |
| 09:50:23 |
24.85 |
1 |
4235 |
卖出 |
| 09:50:26 |
24.82 |
1 |
4236 |
卖出 |
| 09:50:35 |
24.83 |
1 |
4237 |
卖出 |
| 09:50:47 |
24.83 |
4 |
4241 |
买入 |
| 09:50:50 |
24.84 |
2 |
4243 |
买入 |
| 09:50:56 |
24.84 |
22 |
4265 |
卖出 |
| 09:51:02 |
24.85 |
1 |
4266 |
买入 |
| 09:51:08 |
24.84 |
3 |
4269 |
卖出 |
| 09:51:11 |
24.85 |
8 |
4277 |
买入 |
| 09:51:20 |
24.88 |
2 |
4279 |
买入 |
| 09:51:32 |
24.85 |
4 |
4283 |
卖出 |
| 09:51:41 |
24.88 |
10 |
4293 |
买入 |
| 09:51:47 |
24.88 |
3 |
4296 |
买入 |
| 09:51:50 |
24.88 |
2 |
4298 |
买入 |
| 09:51:53 |
24.86 |
3 |
4301 |
卖出 |
| 09:51:56 |
24.88 |
35 |
4336 |
买入 |
| 09:51:59 |
24.9 |
1 |
4337 |
买入 |