普冉股份[688766]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:34 |
165.4 |
8 |
8 |
集合竞价 |
| 09:21:58 |
165.2 |
10 |
10 |
集合竞价 |
| 09:23:25 |
165 |
10 |
10 |
集合竞价 |
| 09:24:25 |
164.97 |
12 |
12 |
集合竞价 |
| 09:24:34 |
164.92 |
12 |
12 |
集合竞价 |
| 09:25:04 |
164.97 |
21 |
33 |
买入 |
| 09:30:07 |
163.99 |
5 |
38 |
买入 |
| 09:30:13 |
163.38 |
10 |
48 |
卖出 |
| 09:30:19 |
164.98 |
4 |
52 |
卖出 |
| 09:30:22 |
163.99 |
10 |
62 |
卖出 |
| 09:30:31 |
165.63 |
14 |
76 |
买入 |
| 09:30:55 |
165.64 |
3 |
79 |
买入 |
| 09:31:01 |
163.61 |
6 |
85 |
卖出 |
| 09:31:37 |
165.5 |
2 |
87 |
买入 |
| 09:31:40 |
165.5 |
7 |
94 |
买入 |
| 09:31:43 |
164.85 |
4 |
98 |
卖出 |
| 09:31:52 |
165.5 |
5 |
103 |
买入 |
| 09:31:55 |
165.5 |
4 |
107 |
买入 |
| 09:31:58 |
165.64 |
2 |
109 |
买入 |
| 09:32:04 |
165.62 |
9 |
118 |
卖出 |
| 09:32:10 |
164.84 |
73 |
191 |
卖出 |
| 09:32:13 |
164.84 |
22 |
213 |
买入 |
| 09:32:22 |
164.86 |
12 |
225 |
卖出 |
| 09:32:49 |
166.36 |
9 |
234 |
买入 |
| 09:32:52 |
166.3 |
2 |
236 |
卖出 |
| 09:32:55 |
165.54 |
2 |
238 |
卖出 |
| 09:33:01 |
165.6 |
4 |
242 |
买入 |
| 09:33:04 |
165.99 |
3 |
245 |
买入 |
| 09:33:07 |
165.93 |
8 |
253 |
卖出 |
| 09:33:10 |
165.99 |
2 |
255 |
买入 |
| 09:33:13 |
165.93 |
2 |
257 |
卖出 |
| 09:33:22 |
166.56 |
2 |
259 |
买入 |
| 09:33:28 |
166.58 |
2 |
261 |
买入 |
| 09:33:31 |
166.56 |
4 |
265 |
卖出 |
| 09:33:37 |
166.6 |
2 |
267 |
买入 |
| 09:33:40 |
166.6 |
2 |
269 |
买入 |
| 09:33:43 |
166.66 |
14 |
283 |
买入 |
| 09:33:46 |
166.66 |
18 |
301 |
买入 |
| 09:33:49 |
166.9 |
1 |
302 |
买入 |
| 09:33:52 |
166.98 |
4 |
306 |
买入 |
| 09:33:55 |
166.99 |
2 |
308 |
买入 |
| 09:33:58 |
166.99 |
5 |
313 |
买入 |
| 09:34:01 |
167 |
6 |
319 |
买入 |
| 09:34:04 |
167.13 |
4 |
323 |
买入 |
| 09:34:07 |
167.99 |
7 |
330 |
买入 |
| 09:34:25 |
168 |
7 |
337 |
买入 |
| 09:34:28 |
167.97 |
14 |
351 |
卖出 |
| 09:34:31 |
168 |
4 |
355 |
买入 |
| 09:34:40 |
168 |
3 |
358 |
买入 |
| 09:34:43 |
168 |
3 |
361 |
买入 |
| 09:34:46 |
168 |
0 |
361 |
卖出 |
| 09:34:52 |
168 |
1 |
362 |
买入 |
| 09:34:55 |
168.41 |
7 |
369 |
买入 |
| 09:35:07 |
168 |
0 |
369 |
卖出 |
| 09:35:13 |
167.98 |
2 |
371 |
买入 |
| 09:35:16 |
168.06 |
10 |
381 |
买入 |
| 09:35:22 |
168 |
20 |
401 |
卖出 |
| 09:35:25 |
168.34 |
10 |
411 |
买入 |
| 09:35:34 |
168.06 |
3 |
414 |
卖出 |
| 09:35:40 |
168.06 |
3 |
417 |
卖出 |
| 09:35:46 |
168 |
2 |
419 |
卖出 |
| 09:35:49 |
168 |
6 |
425 |
卖出 |
| 09:35:52 |
168 |
5 |
430 |
买入 |
| 09:35:58 |
167.99 |
4 |
434 |
买入 |
| 09:36:01 |
167.98 |
4 |
438 |
买入 |
| 09:36:04 |
167.98 |
17 |
455 |
买入 |
| 09:36:07 |
167.99 |
7 |
462 |
买入 |
| 09:36:13 |
168 |
13 |
475 |
买入 |
| 09:36:16 |
168 |
7 |
482 |
买入 |
| 09:36:19 |
168.06 |
14 |
496 |
买入 |
| 09:36:22 |
168.17 |
7 |
503 |
买入 |
| 09:36:25 |
168.27 |
8 |
511 |
买入 |
| 09:36:28 |
168.27 |
11 |
522 |
买入 |
| 09:36:31 |
168.5 |
7 |
529 |
买入 |
| 09:36:34 |
168.31 |
3 |
532 |
卖出 |
| 09:36:37 |
168.31 |
2 |
534 |
卖出 |
| 09:36:43 |
168.68 |
2 |
536 |
买入 |
| 09:36:46 |
168.7 |
18 |
554 |
买入 |
| 09:36:49 |
168.88 |
36 |
590 |
买入 |
| 09:36:52 |
168.87 |
4 |
594 |
买入 |
| 09:36:55 |
168.87 |
0 |
594 |
买入 |
| 09:36:58 |
168.87 |
8 |
602 |
卖出 |
| 09:37:01 |
168.88 |
2 |
604 |
买入 |
| 09:37:04 |
169 |
16 |
620 |
买入 |
| 09:37:07 |
168.99 |
2 |
622 |
卖出 |
| 09:37:10 |
169.4 |
11 |
633 |
买入 |
| 09:37:13 |
169.01 |
3 |
636 |
卖出 |
| 09:37:19 |
168.94 |
14 |
650 |
卖出 |
| 09:37:22 |
168.98 |
4 |
654 |
买入 |
| 09:37:25 |
168.87 |
1 |
655 |
卖出 |
| 09:37:28 |
168.68 |
4 |
659 |
卖出 |
| 09:37:31 |
168.98 |
7 |
666 |
买入 |
| 09:37:34 |
168.99 |
5 |
671 |
买入 |
| 09:37:43 |
168.96 |
2 |
673 |
买入 |
| 09:37:46 |
168.96 |
7 |
680 |
买入 |
| 09:37:49 |
168.88 |
7 |
687 |
卖出 |
| 09:37:52 |
168.88 |
3 |
690 |
买入 |
| 09:37:58 |
168.88 |
4 |
694 |
买入 |
| 09:38:01 |
168.95 |
6 |
700 |
买入 |
| 09:38:04 |
168.97 |
11 |
711 |
买入 |
| 09:38:07 |
169.4 |
12 |
723 |
买入 |
| 09:38:10 |
169 |
2 |
725 |
卖出 |
| 09:38:16 |
169.4 |
3 |
728 |
买入 |
| 09:38:19 |
168.99 |
4 |
732 |
卖出 |
| 09:38:28 |
168.96 |
11 |
743 |
卖出 |
| 09:38:34 |
168.68 |
90 |
833 |
卖出 |
| 09:38:37 |
168.98 |
3 |
836 |
买入 |
| 09:38:43 |
168.9 |
5 |
841 |
卖出 |
| 09:38:46 |
169.38 |
8 |
849 |
买入 |
| 09:38:58 |
168.9 |
2 |
851 |
买入 |
| 09:39:22 |
168.68 |
1 |
852 |
卖出 |
| 09:39:25 |
168.68 |
2 |
854 |
买入 |
| 09:39:31 |
168.32 |
3 |
857 |
卖出 |
| 09:39:37 |
168.31 |
1 |
858 |
卖出 |
| 09:39:40 |
167.36 |
2 |
860 |
卖出 |
| 09:39:49 |
167.37 |
4 |
864 |
买入 |
| 09:39:52 |
167.34 |
14 |
878 |
卖出 |
| 09:39:55 |
167.18 |
2 |
880 |
卖出 |
| 09:40:04 |
166.67 |
2 |
882 |
卖出 |
| 09:40:07 |
166.6 |
12 |
894 |
卖出 |
| 09:40:10 |
166.2 |
21 |
915 |
卖出 |
| 09:40:13 |
166 |
4 |
919 |
卖出 |
| 09:40:16 |
166 |
4 |
923 |
卖出 |
| 09:40:19 |
166.19 |
2 |
925 |
买入 |
| 09:40:22 |
166.19 |
2 |
927 |
买入 |
| 09:40:37 |
166.19 |
2 |
929 |
买入 |
| 09:40:43 |
165.13 |
1 |
930 |
卖出 |
| 09:40:46 |
165.12 |
6 |
936 |
卖出 |
| 09:41:07 |
165.17 |
22 |
958 |
卖出 |
| 09:41:10 |
165.17 |
26 |
984 |
买入 |
| 09:41:16 |
166.15 |
2 |
986 |
买入 |
| 09:41:58 |
165.97 |
26 |
1012 |
买入 |
| 09:42:01 |
165.26 |
6 |
1018 |
卖出 |
| 09:42:04 |
165.01 |
36 |
1054 |
卖出 |
| 09:42:07 |
165 |
19 |
1073 |
卖出 |
| 09:42:10 |
164.84 |
5 |
1078 |
卖出 |
| 09:42:13 |
164.61 |
2 |
1080 |
卖出 |
| 09:42:16 |
164.6 |
2 |
1082 |
买入 |
| 09:42:28 |
164.6 |
3 |
1085 |
买入 |
| 09:42:31 |
164.6 |
2 |
1087 |
买入 |
| 09:42:34 |
164.61 |
3 |
1090 |
买入 |
| 09:42:46 |
164.83 |
2 |
1092 |
买入 |
| 09:42:49 |
164.83 |
3 |
1095 |
卖出 |
| 09:42:55 |
164.65 |
6 |
1101 |
卖出 |
| 09:43:04 |
164.6 |
2 |
1103 |
卖出 |
| 09:43:07 |
164.61 |
2 |
1105 |
买入 |
| 09:43:10 |
164.6 |
9 |
1114 |
卖出 |
| 09:43:13 |
164.28 |
4 |
1118 |
卖出 |
| 09:43:19 |
164.57 |
2 |
1120 |
买入 |
| 09:43:22 |
164.57 |
3 |
1123 |
买入 |
| 09:43:25 |
164.3 |
3 |
1126 |
卖出 |
| 09:43:28 |
164.57 |
7 |
1133 |
买入 |
| 09:43:52 |
164.58 |
2 |
1135 |
买入 |
| 09:43:55 |
164.58 |
2 |
1137 |
买入 |
| 09:44:01 |
164.57 |
2 |
1139 |
买入 |
| 09:44:04 |
164.57 |
28 |
1167 |
卖出 |
| 09:44:25 |
164.37 |
7 |
1174 |
卖出 |
| 09:44:28 |
164.54 |
6 |
1180 |
买入 |
| 09:44:40 |
164.93 |
2 |
1182 |
买入 |
| 09:44:43 |
164.53 |
2 |
1184 |
卖出 |
| 09:44:52 |
164.53 |
57 |
1241 |
卖出 |
| 09:44:58 |
164.6 |
10 |
1251 |
买入 |
| 09:45:07 |
164.55 |
2 |
1253 |
卖出 |
| 09:45:22 |
164.86 |
5 |
1258 |
买入 |
| 09:45:40 |
164.89 |
2 |
1260 |
买入 |
| 09:45:46 |
164.6 |
2 |
1262 |
卖出 |
| 09:45:58 |
164.91 |
3 |
1265 |
买入 |
| 09:46:34 |
164.9 |
10 |
1275 |
买入 |
| 09:46:37 |
164.87 |
2 |
1277 |
卖出 |
| 09:46:40 |
164.9 |
3 |
1280 |
买入 |
| 09:46:43 |
164.98 |
2 |
1282 |
买入 |
| 09:46:55 |
164.98 |
11 |
1293 |
买入 |
| 09:47:07 |
164.88 |
4 |
1297 |
卖出 |
| 09:47:22 |
165.01 |
12 |
1309 |
买入 |
| 09:47:25 |
164.9 |
2 |
1311 |
卖出 |
| 09:47:49 |
165.01 |
2 |
1313 |
卖出 |
| 09:48:04 |
165.23 |
4 |
1317 |
买入 |
| 09:48:07 |
165.23 |
1 |
1318 |
卖出 |
| 09:48:13 |
165.23 |
5 |
1323 |
买入 |
| 09:48:16 |
165.23 |
2 |
1325 |
买入 |
| 09:48:19 |
165.01 |
2 |
1327 |
卖出 |
| 09:48:43 |
165.01 |
5 |
1332 |
卖出 |
| 09:48:46 |
165.01 |
2 |
1334 |
卖出 |
| 09:48:52 |
164.87 |
28 |
1362 |
卖出 |
| 09:48:55 |
164.87 |
9 |
1371 |
卖出 |
| 09:48:58 |
164.6 |
29 |
1400 |
卖出 |
| 09:49:13 |
164.6 |
3 |
1403 |
卖出 |
| 09:49:19 |
164.6 |
7 |
1410 |
卖出 |
| 09:49:25 |
164.6 |
1 |
1411 |
买入 |
| 09:49:40 |
164.86 |
2 |
1413 |
买入 |
| 09:49:46 |
164.86 |
6 |
1419 |
买入 |
| 09:50:10 |
165.01 |
2 |
1421 |
买入 |
| 09:50:16 |
165.68 |
10 |
1431 |
买入 |
| 09:50:37 |
165.07 |
2 |
1433 |
卖出 |
| 09:50:46 |
165.97 |
16 |
1449 |
买入 |
| 09:50:49 |
165.96 |
0 |
1449 |
卖出 |
| 09:51:01 |
165.98 |
24 |
1473 |
买入 |
| 09:51:04 |
166.45 |
2 |
1475 |
买入 |
| 09:51:13 |
166.08 |
2 |
1477 |
卖出 |
| 09:51:37 |
166.9 |
4 |
1481 |
买入 |
| 09:51:40 |
166.9 |
2 |
1483 |
卖出 |
| 09:51:43 |
166.9 |
6 |
1489 |
买入 |
| 09:51:55 |
166.99 |
6 |
1495 |
买入 |
| 09:52:04 |
166.9 |
6 |
1501 |
买入 |
| 09:52:07 |
167 |
6 |
1507 |
买入 |
| 09:52:13 |
167.18 |
2 |
1509 |
买入 |
| 09:52:28 |
167.07 |
2 |
1511 |
卖出 |
| 09:52:34 |
166.51 |
10 |
1521 |
卖出 |
| 09:52:52 |
167.18 |
2 |
1523 |
买入 |
| 09:52:55 |
167.18 |
3 |
1526 |
卖出 |
| 09:53:10 |
167.17 |
2 |
1528 |
买入 |
| 09:53:19 |
167.17 |
0 |
1528 |
卖出 |
| 09:53:22 |
167.17 |
3 |
1531 |
买入 |
| 09:53:25 |
167.18 |
4 |
1535 |
买入 |
| 09:53:34 |
167.5 |
2 |
1537 |
买入 |
| 09:53:43 |
167.5 |
2 |
1539 |
买入 |
| 09:53:55 |
167.5 |
2 |
1541 |
买入 |
| 09:54:22 |
167.18 |
0 |
1541 |
卖出 |
| 09:54:46 |
166.74 |
5 |
1546 |
卖出 |
| 09:55:13 |
166.6 |
9 |
1555 |
卖出 |
| 09:55:16 |
166.65 |
5 |
1560 |
买入 |
| 09:55:22 |
166.65 |
16 |
1576 |
卖出 |
| 09:55:25 |
166.65 |
3 |
1579 |
卖出 |
| 09:55:31 |
166.38 |
5 |
1584 |
卖出 |
| 09:55:37 |
166.37 |
2 |
1586 |
卖出 |
| 09:55:40 |
166.35 |
5 |
1591 |
卖出 |
| 09:55:46 |
166.21 |
5 |
1596 |
卖出 |
| 09:55:49 |
166.14 |
2 |
1598 |
卖出 |
| 09:56:10 |
166.35 |
20 |
1618 |
买入 |
| 09:56:13 |
166.3 |
2 |
1620 |
卖出 |
| 09:56:19 |
165.46 |
2 |
1622 |
卖出 |
| 09:56:40 |
166.28 |
2 |
1624 |
买入 |
| 09:58:01 |
165.53 |
2 |
1626 |
卖出 |
| 09:58:07 |
165.52 |
19 |
1645 |
卖出 |
| 09:58:10 |
165.4 |
12 |
1657 |
卖出 |
| 09:58:13 |
165.4 |
8 |
1665 |
卖出 |
| 09:58:19 |
165.4 |
3 |
1668 |
卖出 |
| 09:58:22 |
165.4 |
10 |
1678 |
卖出 |
| 09:58:34 |
165.37 |
2 |
1680 |
买入 |
| 09:58:37 |
165.37 |
1 |
1681 |
卖出 |
| 09:59:10 |
165.02 |
2 |
1683 |
卖出 |
| 09:59:19 |
165.02 |
15 |
1698 |
卖出 |
| 09:59:25 |
165.36 |
2 |
1700 |
买入 |
| 09:59:46 |
165.05 |
2 |
1702 |
卖出 |
| 10:00:13 |
165.36 |
5 |
1707 |
买入 |
| 10:00:52 |
165.36 |
9 |
1716 |
卖出 |
| 10:00:58 |
165.71 |
5 |
1721 |
买入 |
| 10:01:04 |
165.36 |
0 |
1721 |
卖出 |
| 10:01:07 |
165.31 |
3 |
1724 |
卖出 |
| 10:01:13 |
165.31 |
3 |
1727 |
卖出 |
| 10:01:16 |
165.11 |
9 |
1736 |
卖出 |
| 10:01:31 |
165.1 |
4 |
1740 |
卖出 |
| 10:01:34 |
165.29 |
4 |
1744 |
买入 |
| 10:01:37 |
165.29 |
0 |
1744 |
卖出 |
| 10:01:55 |
165.29 |
3 |
1747 |
买入 |
| 10:02:19 |
165.34 |
4 |
1751 |
买入 |
| 10:02:31 |
165.2 |
2 |
1753 |
卖出 |
| 10:02:52 |
165.06 |
10 |
1763 |
卖出 |
| 10:03:28 |
165.1 |
4 |
1767 |
买入 |
| 10:04:16 |
165.28 |
4 |
1771 |
买入 |
| 10:04:22 |
165 |
36 |
1807 |
卖出 |
| 10:04:25 |
164.86 |
16 |
1823 |
卖出 |
| 10:04:28 |
164.7 |
8 |
1831 |
卖出 |
| 10:04:40 |
164.69 |
2 |
1833 |
买入 |
| 10:04:43 |
164.52 |
1 |
1834 |
卖出 |
| 10:04:55 |
164.52 |
2 |
1836 |
买入 |
| 10:05:07 |
164.4 |
2 |
1838 |
卖出 |
| 10:05:22 |
164.4 |
2 |
1840 |
买入 |
| 10:05:25 |
164.4 |
2 |
1842 |
买入 |
| 10:05:28 |
164.4 |
2 |
1844 |
买入 |
| 10:05:40 |
164.38 |
2 |
1846 |
卖出 |
| 10:05:49 |
164.52 |
2 |
1848 |
买入 |
| 10:06:10 |
164.4 |
2 |
1850 |
卖出 |
| 10:06:31 |
164.4 |
2 |
1852 |
卖出 |
| 10:07:43 |
164.62 |
11 |
1863 |
买入 |
| 10:07:55 |
164.68 |
2 |
1865 |
买入 |
| 10:08:10 |
164.68 |
2 |
1867 |
买入 |
| 10:08:19 |
164.6 |
3 |
1870 |
卖出 |
| 10:08:31 |
164.61 |
2 |
1872 |
卖出 |
| 10:08:37 |
164.61 |
1 |
1873 |
买入 |
| 10:08:52 |
164.68 |
1 |
1874 |
买入 |
| 10:09:37 |
164.68 |
3 |
1877 |
卖出 |
| 10:09:40 |
164.68 |
2 |
1879 |
卖出 |
| 10:09:43 |
164.68 |
2 |
1881 |
卖出 |
| 10:09:49 |
164.62 |
12 |
1893 |
卖出 |
| 10:10:07 |
164.68 |
2 |
1895 |
买入 |
| 10:10:43 |
164.7 |
32 |
1927 |
卖出 |
| 10:11:25 |
164.62 |
13 |
1940 |
卖出 |
| 10:11:28 |
164.68 |
2 |
1942 |
买入 |
| 10:11:34 |
164.62 |
2 |
1944 |
卖出 |
| 10:11:40 |
164.68 |
10 |
1954 |
买入 |
| 10:11:43 |
164.68 |
2 |
1956 |
买入 |
| 10:11:49 |
164.68 |
4 |
1960 |
买入 |
| 10:12:22 |
164.68 |
4 |
1964 |
卖出 |
| 10:12:40 |
164.7 |
2 |
1966 |
卖出 |
| 10:13:01 |
164.97 |
2 |
1968 |
买入 |
| 10:13:04 |
164.7 |
3 |
1971 |
买入 |
| 10:13:22 |
164.7 |
16 |
1987 |
买入 |
| 10:13:43 |
164.69 |
6 |
1993 |
买入 |
| 10:14:04 |
164.64 |
5 |
1998 |
卖出 |