璞泰来[603659]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
88.79 |
1 |
1 |
集合竞价 |
| 09:15:04 |
88 |
4 |
4 |
集合竞价 |
| 09:15:07 |
88.5 |
5 |
5 |
集合竞价 |
| 09:15:10 |
88.79 |
14 |
14 |
集合竞价 |
| 09:15:13 |
88.79 |
14 |
14 |
集合竞价 |
| 09:15:31 |
88.79 |
14 |
14 |
集合竞价 |
| 09:15:34 |
88.79 |
15 |
15 |
集合竞价 |
| 09:15:52 |
88.79 |
15 |
15 |
集合竞价 |
| 09:16:28 |
88.79 |
15 |
15 |
集合竞价 |
| 09:17:13 |
87 |
150 |
150 |
集合竞价 |
| 09:17:16 |
86.8 |
166 |
166 |
集合竞价 |
| 09:17:28 |
86.8 |
166 |
166 |
集合竞价 |
| 09:17:34 |
87.8 |
149 |
149 |
集合竞价 |
| 09:17:37 |
87 |
168 |
168 |
集合竞价 |
| 09:17:52 |
87 |
168 |
168 |
集合竞价 |
| 09:17:55 |
87 |
170 |
170 |
集合竞价 |
| 09:18:01 |
87 |
171 |
171 |
集合竞价 |
| 09:18:07 |
87 |
171 |
171 |
集合竞价 |
| 09:18:10 |
87 |
172 |
172 |
集合竞价 |
| 09:18:13 |
87 |
179 |
179 |
集合竞价 |
| 09:18:19 |
87 |
181 |
181 |
集合竞价 |
| 09:18:28 |
87 |
183 |
183 |
集合竞价 |
| 09:18:34 |
87 |
184 |
184 |
集合竞价 |
| 09:18:40 |
87 |
186 |
186 |
集合竞价 |
| 09:18:43 |
87 |
186 |
186 |
集合竞价 |
| 09:18:46 |
87 |
174 |
174 |
集合竞价 |
| 09:18:49 |
87 |
174 |
174 |
集合竞价 |
| 09:18:52 |
87 |
174 |
174 |
集合竞价 |
| 09:18:58 |
87 |
181 |
181 |
集合竞价 |
| 09:19:01 |
87 |
199 |
199 |
集合竞价 |
| 09:19:04 |
87 |
201 |
201 |
集合竞价 |
| 09:19:07 |
87 |
201 |
201 |
集合竞价 |
| 09:19:10 |
87 |
201 |
201 |
集合竞价 |
| 09:19:13 |
87 |
201 |
201 |
集合竞价 |
| 09:19:16 |
87 |
201 |
201 |
集合竞价 |
| 09:19:22 |
87 |
201 |
201 |
集合竞价 |
| 09:19:25 |
87 |
201 |
201 |
集合竞价 |
| 09:19:28 |
87 |
201 |
201 |
集合竞价 |
| 09:19:34 |
87 |
201 |
201 |
集合竞价 |
| 09:19:37 |
87 |
201 |
201 |
集合竞价 |
| 09:19:49 |
87 |
201 |
201 |
集合竞价 |
| 09:19:52 |
87 |
201 |
201 |
集合竞价 |
| 09:19:58 |
87 |
201 |
201 |
集合竞价 |
| 09:20:01 |
87 |
201 |
201 |
集合竞价 |
| 09:20:04 |
87 |
238 |
238 |
集合竞价 |
| 09:20:10 |
87 |
239 |
239 |
集合竞价 |
| 09:20:19 |
87 |
240 |
240 |
集合竞价 |
| 09:20:22 |
87 |
249 |
249 |
集合竞价 |
| 09:20:28 |
87 |
249 |
249 |
集合竞价 |
| 09:20:31 |
87 |
249 |
249 |
集合竞价 |
| 09:20:37 |
87 |
249 |
249 |
集合竞价 |
| 09:20:49 |
87 |
249 |
249 |
集合竞价 |
| 09:20:55 |
87 |
249 |
249 |
集合竞价 |
| 09:20:58 |
87 |
249 |
249 |
集合竞价 |
| 09:21:01 |
87 |
253 |
253 |
集合竞价 |
| 09:21:04 |
87 |
255 |
255 |
集合竞价 |
| 09:21:10 |
87 |
255 |
255 |
集合竞价 |
| 09:21:19 |
87 |
255 |
255 |
集合竞价 |
| 09:21:25 |
87 |
255 |
255 |
集合竞价 |
| 09:21:28 |
87 |
255 |
255 |
集合竞价 |
| 09:21:31 |
87 |
255 |
255 |
集合竞价 |
| 09:21:37 |
87 |
255 |
255 |
集合竞价 |
| 09:21:43 |
87 |
255 |
255 |
集合竞价 |
| 09:21:46 |
87 |
255 |
255 |
集合竞价 |
| 09:21:52 |
87 |
255 |
255 |
集合竞价 |
| 09:21:55 |
87 |
255 |
255 |
集合竞价 |
| 09:21:58 |
87 |
259 |
259 |
集合竞价 |
| 09:22:01 |
87 |
266 |
266 |
集合竞价 |
| 09:22:04 |
87 |
267 |
267 |
集合竞价 |
| 09:22:07 |
87 |
267 |
267 |
集合竞价 |
| 09:22:10 |
87 |
267 |
267 |
集合竞价 |
| 09:22:16 |
87 |
267 |
267 |
集合竞价 |
| 09:22:22 |
87 |
267 |
267 |
集合竞价 |
| 09:22:25 |
87 |
267 |
267 |
集合竞价 |
| 09:22:31 |
87 |
269 |
269 |
集合竞价 |
| 09:22:34 |
87 |
273 |
273 |
集合竞价 |
| 09:22:37 |
87 |
275 |
275 |
集合竞价 |
| 09:22:40 |
87 |
275 |
275 |
集合竞价 |
| 09:22:43 |
87 |
275 |
275 |
集合竞价 |
| 09:22:49 |
87 |
275 |
275 |
集合竞价 |
| 09:22:52 |
87 |
276 |
276 |
集合竞价 |
| 09:22:55 |
87 |
276 |
276 |
集合竞价 |
| 09:22:58 |
87 |
276 |
276 |
集合竞价 |
| 09:23:07 |
87 |
276 |
276 |
集合竞价 |
| 09:23:10 |
87 |
277 |
277 |
集合竞价 |
| 09:23:13 |
87 |
277 |
277 |
集合竞价 |
| 09:23:16 |
87 |
277 |
277 |
集合竞价 |
| 09:23:19 |
87 |
282 |
282 |
集合竞价 |
| 09:23:22 |
87 |
283 |
283 |
集合竞价 |
| 09:23:28 |
87 |
287 |
287 |
集合竞价 |
| 09:23:31 |
87 |
287 |
287 |
集合竞价 |
| 09:23:34 |
87 |
287 |
287 |
集合竞价 |
| 09:23:37 |
87 |
287 |
287 |
集合竞价 |
| 09:23:40 |
87 |
437 |
437 |
集合竞价 |
| 09:23:43 |
87 |
456 |
456 |
集合竞价 |
| 09:23:46 |
87 |
460 |
460 |
集合竞价 |
| 09:23:49 |
87 |
460 |
460 |
集合竞价 |
| 09:23:52 |
87 |
461 |
461 |
集合竞价 |
| 09:23:55 |
87 |
461 |
461 |
集合竞价 |
| 09:23:58 |
87 |
461 |
461 |
集合竞价 |
| 09:24:01 |
87 |
463 |
463 |
集合竞价 |
| 09:24:04 |
87 |
463 |
463 |
集合竞价 |
| 09:24:07 |
87 |
463 |
463 |
集合竞价 |
| 09:24:10 |
87 |
463 |
463 |
集合竞价 |
| 09:24:16 |
87 |
463 |
463 |
集合竞价 |
| 09:24:19 |
87 |
485 |
485 |
集合竞价 |
| 09:24:22 |
87 |
487 |
487 |
集合竞价 |
| 09:24:25 |
87 |
487 |
487 |
集合竞价 |
| 09:24:28 |
87 |
487 |
487 |
集合竞价 |
| 09:24:31 |
87 |
487 |
487 |
集合竞价 |
| 09:24:34 |
87 |
497 |
497 |
集合竞价 |
| 09:24:37 |
87 |
503 |
503 |
集合竞价 |
| 09:24:40 |
87 |
506 |
506 |
集合竞价 |
| 09:24:43 |
87 |
509 |
509 |
集合竞价 |
| 09:24:46 |
87 |
509 |
509 |
集合竞价 |
| 09:24:49 |
87 |
509 |
509 |
集合竞价 |
| 09:24:52 |
87 |
509 |
509 |
集合竞价 |
| 09:24:55 |
87.02 |
509 |
509 |
集合竞价 |
| 09:24:58 |
87.8 |
537 |
537 |
集合竞价 |
| 09:25:01 |
87.89 |
537 |
537 |
集合竞价 |
| 09:25:06 |
87.89 |
537 |
1074 |
卖出 |
| 09:30:01 |
88.06 |
9 |
1083 |
买入 |
| 09:30:04 |
88 |
134 |
1217 |
卖出 |
| 09:30:07 |
88.06 |
43 |
1260 |
买入 |
| 09:30:10 |
88 |
44 |
1304 |
卖出 |
| 09:30:13 |
87.93 |
82 |
1386 |
卖出 |
| 09:30:16 |
88 |
133 |
1519 |
买入 |
| 09:30:19 |
87.88 |
45 |
1564 |
卖出 |
| 09:30:22 |
87.88 |
53 |
1617 |
买入 |
| 09:30:25 |
87.88 |
51 |
1668 |
卖出 |
| 09:30:28 |
87.86 |
79 |
1747 |
卖出 |
| 09:30:31 |
87.85 |
17 |
1764 |
卖出 |
| 09:30:34 |
87.8 |
136 |
1900 |
卖出 |
| 09:30:37 |
87.76 |
7 |
1907 |
卖出 |
| 09:30:40 |
87.7 |
34 |
1941 |
卖出 |
| 09:30:43 |
87.7 |
69 |
2010 |
卖出 |
| 09:30:46 |
87.5 |
105 |
2115 |
卖出 |
| 09:30:49 |
87.61 |
18 |
2133 |
买入 |
| 09:30:52 |
87.28 |
41 |
2174 |
卖出 |
| 09:30:55 |
87.5 |
26 |
2200 |
买入 |
| 09:30:58 |
87.5 |
28 |
2228 |
买入 |
| 09:31:01 |
87.62 |
40 |
2268 |
买入 |
| 09:31:04 |
87.7 |
107 |
2375 |
买入 |
| 09:31:07 |
87.76 |
122 |
2497 |
买入 |
| 09:31:10 |
88 |
72 |
2569 |
买入 |
| 09:31:13 |
87.84 |
29 |
2598 |
卖出 |
| 09:31:16 |
87.76 |
40 |
2638 |
卖出 |
| 09:31:19 |
87.7 |
20 |
2658 |
卖出 |
| 09:31:22 |
87.7 |
23 |
2681 |
买入 |
| 09:31:25 |
87.62 |
29 |
2710 |
买入 |
| 09:31:28 |
87.57 |
21 |
2731 |
卖出 |
| 09:31:31 |
87.55 |
17 |
2748 |
卖出 |
| 09:31:34 |
87.51 |
39 |
2787 |
卖出 |
| 09:31:37 |
87.52 |
20 |
2807 |
买入 |
| 09:31:40 |
87.5 |
113 |
2920 |
卖出 |
| 09:31:43 |
87.5 |
21 |
2941 |
买入 |
| 09:31:46 |
87.48 |
20 |
2961 |
卖出 |
| 09:31:49 |
87.45 |
10 |
2971 |
卖出 |
| 09:31:52 |
87.39 |
5 |
2976 |
卖出 |
| 09:31:55 |
87.42 |
10 |
2986 |
买入 |
| 09:31:58 |
87.28 |
28 |
3014 |
卖出 |
| 09:32:01 |
87.35 |
4 |
3018 |
买入 |
| 09:32:04 |
87.35 |
69 |
3087 |
卖出 |
| 09:32:07 |
87.32 |
56 |
3143 |
卖出 |
| 09:32:10 |
87.32 |
17 |
3160 |
卖出 |
| 09:32:13 |
87.28 |
29 |
3189 |
卖出 |
| 09:32:16 |
87.28 |
35 |
3224 |
买入 |
| 09:32:19 |
87.23 |
18 |
3242 |
卖出 |
| 09:32:22 |
87.23 |
16 |
3258 |
卖出 |
| 09:32:25 |
87.23 |
19 |
3277 |
买入 |
| 09:32:28 |
87.22 |
34 |
3311 |
卖出 |
| 09:32:31 |
87.2 |
32 |
3343 |
卖出 |
| 09:32:34 |
87.22 |
57 |
3400 |
买入 |
| 09:32:37 |
87.2 |
26 |
3426 |
买入 |
| 09:32:40 |
87.22 |
49 |
3475 |
买入 |
| 09:32:43 |
87.12 |
21 |
3496 |
卖出 |
| 09:32:46 |
87.22 |
43 |
3539 |
买入 |
| 09:32:49 |
87.15 |
62 |
3601 |
卖出 |
| 09:32:52 |
87.2 |
37 |
3638 |
买入 |
| 09:32:55 |
87.15 |
45 |
3683 |
卖出 |
| 09:32:58 |
87.12 |
38 |
3721 |
卖出 |
| 09:33:01 |
87.12 |
43 |
3764 |
买入 |
| 09:33:04 |
87.15 |
44 |
3808 |
买入 |
| 09:33:07 |
87.1 |
40 |
3848 |
卖出 |
| 09:33:10 |
87.09 |
28 |
3876 |
卖出 |
| 09:33:13 |
87.08 |
29 |
3905 |
卖出 |
| 09:33:16 |
87.08 |
46 |
3951 |
卖出 |
| 09:33:19 |
87.06 |
39 |
3990 |
卖出 |
| 09:33:22 |
87.05 |
32 |
4022 |
卖出 |
| 09:33:25 |
87.02 |
85 |
4107 |
卖出 |
| 09:33:28 |
87.04 |
73 |
4180 |
买入 |
| 09:33:31 |
87.07 |
18 |
4198 |
买入 |
| 09:33:34 |
87.07 |
23 |
4221 |
买入 |
| 09:33:37 |
87.04 |
49 |
4270 |
卖出 |
| 09:33:40 |
87.05 |
139 |
4409 |
买入 |
| 09:33:43 |
87.08 |
70 |
4479 |
买入 |
| 09:33:46 |
87.13 |
94 |
4573 |
买入 |
| 09:33:49 |
87.22 |
45 |
4618 |
买入 |
| 09:33:52 |
87.28 |
73 |
4691 |
买入 |
| 09:33:55 |
87.37 |
26 |
4717 |
买入 |
| 09:33:58 |
87.47 |
32 |
4749 |
买入 |
| 09:34:01 |
87.5 |
20 |
4769 |
买入 |
| 09:34:04 |
87.52 |
24 |
4793 |
买入 |
| 09:34:07 |
87.57 |
27 |
4820 |
买入 |
| 09:34:10 |
87.52 |
144 |
4964 |
卖出 |
| 09:34:13 |
87.51 |
47 |
5011 |
卖出 |
| 09:34:16 |
87.5 |
173 |
5184 |
卖出 |
| 09:34:19 |
87.49 |
44 |
5228 |
卖出 |
| 09:34:22 |
87.49 |
23 |
5251 |
买入 |
| 09:34:25 |
87.49 |
66 |
5317 |
买入 |
| 09:34:28 |
87.38 |
19 |
5336 |
卖出 |
| 09:34:31 |
87.49 |
13 |
5349 |
买入 |
| 09:34:34 |
87.41 |
50 |
5399 |
卖出 |
| 09:34:37 |
87.41 |
58 |
5457 |
买入 |
| 09:34:40 |
87.41 |
8 |
5465 |
买入 |
| 09:34:43 |
87.38 |
10 |
5475 |
卖出 |
| 09:34:46 |
87.4 |
28 |
5503 |
买入 |
| 09:34:49 |
87.38 |
14 |
5517 |
卖出 |
| 09:34:52 |
87.38 |
34 |
5551 |
买入 |
| 09:34:55 |
87.38 |
12 |
5563 |
卖出 |
| 09:34:58 |
87.32 |
8 |
5571 |
卖出 |
| 09:35:01 |
87.32 |
39 |
5610 |
卖出 |
| 09:35:04 |
87.32 |
38 |
5648 |
卖出 |
| 09:35:07 |
87.3 |
109 |
5757 |
卖出 |
| 09:35:10 |
87.27 |
69 |
5826 |
卖出 |
| 09:35:13 |
87.16 |
50 |
5876 |
卖出 |
| 09:35:16 |
87.13 |
10 |
5886 |
卖出 |
| 09:35:19 |
87.1 |
12 |
5898 |
卖出 |
| 09:35:22 |
87.1 |
30 |
5928 |
卖出 |
| 09:35:25 |
87.09 |
28 |
5956 |
卖出 |
| 09:35:28 |
87.09 |
24 |
5980 |
买入 |
| 09:35:31 |
87.07 |
35 |
6015 |
卖出 |
| 09:35:34 |
87 |
140 |
6155 |
卖出 |
| 09:35:37 |
87 |
256 |
6411 |
卖出 |
| 09:35:40 |
86.99 |
130 |
6541 |
卖出 |
| 09:35:43 |
87 |
39 |
6580 |
卖出 |
| 09:35:46 |
86.98 |
57 |
6637 |
卖出 |
| 09:35:49 |
86.89 |
45 |
6682 |
卖出 |
| 09:35:52 |
86.9 |
21 |
6703 |
买入 |
| 09:35:55 |
86.81 |
49 |
6752 |
卖出 |
| 09:35:58 |
86.81 |
30 |
6782 |
卖出 |
| 09:36:01 |
86.75 |
85 |
6867 |
卖出 |
| 09:36:04 |
86.76 |
51 |
6918 |
买入 |
| 09:36:07 |
86.63 |
7 |
6925 |
卖出 |
| 09:36:10 |
86.54 |
109 |
7034 |
卖出 |
| 09:36:13 |
86.55 |
85 |
7119 |
卖出 |
| 09:36:16 |
86.54 |
51 |
7170 |
卖出 |
| 09:36:19 |
86.56 |
69 |
7239 |
买入 |
| 09:36:22 |
86.54 |
117 |
7356 |
卖出 |
| 09:36:25 |
86.56 |
104 |
7460 |
买入 |
| 09:36:28 |
86.53 |
104 |
7564 |
卖出 |
| 09:36:31 |
86.52 |
47 |
7611 |
卖出 |
| 09:36:34 |
86.53 |
56 |
7667 |
买入 |
| 09:36:37 |
86.51 |
44 |
7711 |
卖出 |
| 09:36:40 |
86.51 |
46 |
7757 |
买入 |
| 09:36:43 |
86.54 |
47 |
7804 |
买入 |
| 09:36:46 |
86.6 |
86 |
7890 |
买入 |
| 09:36:49 |
86.64 |
131 |
8021 |
买入 |
| 09:36:52 |
86.7 |
43 |
8064 |
买入 |
| 09:36:55 |
86.7 |
52 |
8116 |
买入 |
| 09:36:58 |
86.73 |
18 |
8134 |
买入 |
| 09:37:01 |
86.7 |
69 |
8203 |
卖出 |
| 09:37:04 |
86.61 |
95 |
8298 |
卖出 |
| 09:37:07 |
86.61 |
27 |
8325 |
买入 |
| 09:37:10 |
86.64 |
78 |
8403 |
买入 |
| 09:37:13 |
86.7 |
40 |
8443 |
买入 |
| 09:37:16 |
86.58 |
31 |
8474 |
卖出 |
| 09:37:19 |
86.57 |
55 |
8529 |
卖出 |
| 09:37:22 |
86.57 |
26 |
8555 |
买入 |
| 09:37:25 |
86.56 |
23 |
8578 |
卖出 |
| 09:37:28 |
86.56 |
27 |
8605 |
买入 |
| 09:37:31 |
86.55 |
22 |
8627 |
卖出 |
| 09:37:34 |
86.54 |
36 |
8663 |
卖出 |
| 09:37:37 |
86.53 |
72 |
8735 |
卖出 |
| 09:37:40 |
86.53 |
19 |
8754 |
卖出 |
| 09:37:43 |
86.53 |
36 |
8790 |
买入 |
| 09:37:46 |
86.52 |
34 |
8824 |
卖出 |
| 09:37:49 |
86.53 |
83 |
8907 |
买入 |
| 09:37:52 |
86.52 |
61 |
8968 |
卖出 |
| 09:37:55 |
86.55 |
135 |
9103 |
买入 |
| 09:37:58 |
86.63 |
267 |
9370 |
买入 |
| 09:38:01 |
86.76 |
14 |
9384 |
买入 |
| 09:38:04 |
86.61 |
18 |
9402 |
卖出 |
| 09:38:07 |
86.76 |
76 |
9478 |
买入 |
| 09:38:10 |
86.59 |
25 |
9503 |
卖出 |
| 09:38:13 |
86.76 |
128 |
9631 |
买入 |
| 09:38:16 |
86.59 |
111 |
9742 |
卖出 |
| 09:38:19 |
86.76 |
20 |
9762 |
买入 |
| 09:38:22 |
86.76 |
37 |
9799 |
买入 |
| 09:38:25 |
86.67 |
19 |
9818 |
卖出 |
| 09:38:28 |
86.76 |
151 |
9969 |
买入 |
| 09:38:31 |
86.7 |
10 |
9979 |
卖出 |
| 09:38:34 |
86.9 |
36 |
10015 |
买入 |
| 09:38:37 |
86.97 |
14 |
10029 |
买入 |
| 09:38:40 |
87.1 |
76 |
10105 |
买入 |
| 09:38:43 |
87.1 |
21 |
10126 |
买入 |
| 09:38:46 |
87.28 |
76 |
10202 |
买入 |
| 09:38:49 |
87.13 |
27 |
10229 |
卖出 |
| 09:38:52 |
87.16 |
18 |
10247 |
买入 |
| 09:38:55 |
87.26 |
6 |
10253 |
买入 |