普路通[002769]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8 |
15 |
15 |
集合竞价 |
| 09:15:09 |
8.11 |
15 |
15 |
集合竞价 |
| 09:16:21 |
8.5 |
80 |
80 |
集合竞价 |
| 09:18:00 |
8.5 |
73 |
73 |
集合竞价 |
| 09:18:45 |
8.37 |
15 |
15 |
集合竞价 |
| 09:20:27 |
8.37 |
15 |
15 |
集合竞价 |
| 09:21:03 |
8.37 |
16 |
16 |
集合竞价 |
| 09:21:12 |
8.41 |
18 |
18 |
集合竞价 |
| 09:22:06 |
8.41 |
18 |
18 |
集合竞价 |
| 09:22:15 |
8.41 |
18 |
18 |
集合竞价 |
| 09:22:42 |
8.41 |
25 |
25 |
集合竞价 |
| 09:23:45 |
8.41 |
25 |
25 |
集合竞价 |
| 09:24:03 |
8.41 |
109 |
109 |
集合竞价 |
| 09:24:30 |
8.41 |
112 |
112 |
集合竞价 |
| 09:24:57 |
8.38 |
235 |
235 |
集合竞价 |
| 09:25:00 |
8.37 |
293 |
528 |
卖出 |
| 09:30:00 |
8.38 |
59 |
587 |
买入 |
| 09:30:03 |
8.4 |
287 |
874 |
买入 |
| 09:30:06 |
8.4 |
208 |
1082 |
卖出 |
| 09:30:09 |
8.4 |
99 |
1181 |
买入 |
| 09:30:12 |
8.4 |
8 |
1189 |
买入 |
| 09:30:15 |
8.43 |
26 |
1215 |
买入 |
| 09:30:18 |
8.38 |
170 |
1385 |
卖出 |
| 09:30:21 |
8.41 |
40 |
1425 |
买入 |
| 09:30:24 |
8.38 |
5 |
1430 |
卖出 |
| 09:30:27 |
8.41 |
167 |
1597 |
买入 |
| 09:30:30 |
8.38 |
9 |
1606 |
卖出 |
| 09:30:33 |
8.38 |
21 |
1627 |
卖出 |
| 09:30:36 |
8.4 |
37 |
1664 |
买入 |
| 09:30:39 |
8.4 |
1 |
1665 |
卖出 |
| 09:30:42 |
8.38 |
4 |
1669 |
卖出 |
| 09:30:51 |
8.38 |
9 |
1678 |
卖出 |
| 09:30:54 |
8.38 |
14 |
1692 |
买入 |
| 09:30:57 |
8.4 |
89 |
1781 |
买入 |
| 09:31:00 |
8.4 |
6 |
1787 |
卖出 |
| 09:31:03 |
8.42 |
1 |
1788 |
买入 |
| 09:31:06 |
8.44 |
13 |
1801 |
买入 |
| 09:31:09 |
8.43 |
2 |
1803 |
卖出 |
| 09:31:12 |
8.43 |
7 |
1810 |
卖出 |
| 09:31:15 |
8.43 |
5 |
1815 |
买入 |
| 09:31:18 |
8.43 |
1 |
1816 |
买入 |
| 09:31:21 |
8.4 |
77 |
1893 |
卖出 |
| 09:31:24 |
8.42 |
10 |
1903 |
买入 |
| 09:31:30 |
8.41 |
18 |
1921 |
卖出 |
| 09:31:33 |
8.4 |
27 |
1948 |
卖出 |
| 09:31:36 |
8.4 |
2 |
1950 |
卖出 |
| 09:31:39 |
8.4 |
78 |
2028 |
卖出 |
| 09:31:42 |
8.4 |
30 |
2058 |
买入 |
| 09:31:45 |
8.39 |
1 |
2059 |
卖出 |
| 09:31:48 |
8.4 |
10 |
2069 |
买入 |
| 09:31:51 |
8.39 |
59 |
2128 |
卖出 |
| 09:31:54 |
8.39 |
2 |
2130 |
买入 |
| 09:31:57 |
8.39 |
2 |
2132 |
买入 |
| 09:32:00 |
8.39 |
37 |
2169 |
买入 |
| 09:32:03 |
8.39 |
12 |
2181 |
买入 |
| 09:32:06 |
8.39 |
45 |
2226 |
买入 |
| 09:32:09 |
8.39 |
105 |
2331 |
买入 |
| 09:32:12 |
8.39 |
79 |
2410 |
买入 |
| 09:32:15 |
8.41 |
417 |
2827 |
买入 |
| 09:32:18 |
8.41 |
11 |
2838 |
买入 |
| 09:32:21 |
8.41 |
2 |
2840 |
卖出 |
| 09:32:27 |
8.4 |
1 |
2841 |
卖出 |
| 09:32:30 |
8.41 |
12 |
2853 |
买入 |
| 09:32:33 |
8.41 |
80 |
2933 |
买入 |
| 09:32:36 |
8.41 |
78 |
3011 |
买入 |
| 09:32:39 |
8.42 |
5 |
3016 |
买入 |
| 09:32:42 |
8.42 |
6 |
3022 |
买入 |
| 09:32:45 |
8.41 |
22 |
3044 |
卖出 |
| 09:32:48 |
8.4 |
20 |
3064 |
卖出 |
| 09:32:51 |
8.41 |
12 |
3076 |
买入 |
| 09:32:54 |
8.4 |
68 |
3144 |
卖出 |
| 09:32:57 |
8.4 |
407 |
3551 |
卖出 |
| 09:33:00 |
8.4 |
6 |
3557 |
买入 |
| 09:33:03 |
8.39 |
43 |
3600 |
卖出 |
| 09:33:09 |
8.39 |
19 |
3619 |
卖出 |
| 09:33:12 |
8.39 |
1 |
3620 |
卖出 |
| 09:33:21 |
8.4 |
18 |
3638 |
买入 |
| 09:33:24 |
8.41 |
1 |
3639 |
买入 |
| 09:33:27 |
8.41 |
15 |
3654 |
买入 |
| 09:33:30 |
8.4 |
68 |
3722 |
卖出 |
| 09:33:33 |
8.4 |
215 |
3937 |
卖出 |
| 09:33:36 |
8.41 |
3 |
3940 |
买入 |
| 09:33:39 |
8.42 |
56 |
3996 |
买入 |
| 09:33:45 |
8.43 |
65 |
4061 |
买入 |
| 09:33:54 |
8.43 |
3 |
4064 |
买入 |
| 09:33:57 |
8.43 |
2 |
4066 |
买入 |
| 09:34:00 |
8.43 |
2 |
4068 |
买入 |
| 09:34:03 |
8.43 |
100 |
4168 |
买入 |
| 09:34:06 |
8.43 |
58 |
4226 |
买入 |
| 09:34:09 |
8.43 |
42 |
4268 |
买入 |
| 09:34:15 |
8.42 |
1 |
4269 |
卖出 |
| 09:34:18 |
8.43 |
4 |
4273 |
买入 |
| 09:34:21 |
8.42 |
10 |
4283 |
卖出 |
| 09:34:24 |
8.43 |
135 |
4418 |
买入 |
| 09:34:27 |
8.43 |
10 |
4428 |
卖出 |
| 09:34:36 |
8.43 |
9 |
4437 |
卖出 |
| 09:34:39 |
8.43 |
1 |
4438 |
卖出 |
| 09:34:48 |
8.41 |
10 |
4448 |
卖出 |
| 09:34:51 |
8.41 |
1 |
4449 |
卖出 |
| 09:34:54 |
8.42 |
8 |
4457 |
买入 |
| 09:34:57 |
8.41 |
68 |
4525 |
卖出 |
| 09:35:00 |
8.4 |
17 |
4542 |
卖出 |
| 09:35:03 |
8.4 |
73 |
4615 |
卖出 |
| 09:35:06 |
8.39 |
402 |
5017 |
卖出 |
| 09:35:09 |
8.39 |
19 |
5036 |
买入 |
| 09:35:12 |
8.38 |
30 |
5066 |
卖出 |
| 09:35:15 |
8.38 |
76 |
5142 |
卖出 |
| 09:35:24 |
8.38 |
69 |
5211 |
卖出 |
| 09:35:27 |
8.38 |
42 |
5253 |
卖出 |
| 09:35:30 |
8.38 |
41 |
5294 |
卖出 |
| 09:35:33 |
8.38 |
59 |
5353 |
买入 |
| 09:35:36 |
8.33 |
515 |
5868 |
卖出 |
| 09:35:39 |
8.3 |
783 |
6651 |
卖出 |
| 09:35:42 |
8.33 |
3 |
6654 |
卖出 |
| 09:35:45 |
8.37 |
1 |
6655 |
买入 |
| 09:35:48 |
8.33 |
20 |
6675 |
卖出 |
| 09:35:57 |
8.34 |
19 |
6694 |
卖出 |
| 09:36:00 |
8.34 |
4 |
6698 |
卖出 |
| 09:36:03 |
8.34 |
11 |
6709 |
卖出 |
| 09:36:06 |
8.34 |
38 |
6747 |
卖出 |
| 09:36:09 |
8.33 |
20 |
6767 |
卖出 |
| 09:36:12 |
8.34 |
133 |
6900 |
买入 |
| 09:36:15 |
8.33 |
8 |
6908 |
卖出 |
| 09:36:18 |
8.34 |
5 |
6913 |
买入 |
| 09:36:21 |
8.33 |
21 |
6934 |
卖出 |
| 09:36:24 |
8.33 |
260 |
7194 |
卖出 |
| 09:36:27 |
8.34 |
58 |
7252 |
买入 |
| 09:36:30 |
8.34 |
4 |
7256 |
卖出 |
| 09:36:36 |
8.34 |
50 |
7306 |
卖出 |
| 09:36:39 |
8.34 |
15 |
7321 |
买入 |
| 09:36:42 |
8.33 |
108 |
7429 |
卖出 |
| 09:36:45 |
8.34 |
59 |
7488 |
买入 |
| 09:36:48 |
8.34 |
24 |
7512 |
买入 |
| 09:36:54 |
8.34 |
10 |
7522 |
买入 |
| 09:37:00 |
8.33 |
3 |
7525 |
卖出 |
| 09:37:03 |
8.34 |
20 |
7545 |
买入 |
| 09:37:06 |
8.34 |
1 |
7546 |
卖出 |
| 09:37:09 |
8.34 |
140 |
7686 |
卖出 |
| 09:37:12 |
8.35 |
39 |
7725 |
买入 |
| 09:37:27 |
8.33 |
1 |
7726 |
卖出 |
| 09:37:30 |
8.33 |
1 |
7727 |
卖出 |
| 09:37:36 |
8.33 |
80 |
7807 |
卖出 |
| 09:37:42 |
8.33 |
80 |
7887 |
卖出 |
| 09:37:45 |
8.34 |
23 |
7910 |
买入 |
| 09:37:48 |
8.33 |
5 |
7915 |
卖出 |
| 09:37:51 |
8.33 |
2 |
7917 |
买入 |
| 09:37:54 |
8.33 |
1 |
7918 |
买入 |
| 09:37:57 |
8.32 |
9 |
7927 |
卖出 |
| 09:38:00 |
8.32 |
91 |
8018 |
买入 |
| 09:38:03 |
8.33 |
1 |
8019 |
买入 |
| 09:38:06 |
8.33 |
184 |
8203 |
买入 |
| 09:38:09 |
8.35 |
2 |
8205 |
买入 |
| 09:38:12 |
8.35 |
3 |
8208 |
卖出 |
| 09:38:15 |
8.33 |
20 |
8228 |
卖出 |
| 09:38:24 |
8.34 |
47 |
8275 |
卖出 |
| 09:38:27 |
8.33 |
46 |
8321 |
卖出 |
| 09:38:36 |
8.33 |
19 |
8340 |
卖出 |
| 09:38:42 |
8.35 |
42 |
8382 |
买入 |
| 09:38:51 |
8.33 |
113 |
8495 |
卖出 |
| 09:38:54 |
8.34 |
2 |
8497 |
买入 |
| 09:39:00 |
8.35 |
23 |
8520 |
买入 |
| 09:39:03 |
8.34 |
7 |
8527 |
卖出 |
| 09:39:06 |
8.34 |
3 |
8530 |
卖出 |
| 09:39:09 |
8.34 |
10 |
8540 |
卖出 |
| 09:39:12 |
8.34 |
1 |
8541 |
卖出 |
| 09:39:15 |
8.35 |
30 |
8571 |
买入 |
| 09:39:18 |
8.34 |
39 |
8610 |
卖出 |
| 09:39:27 |
8.34 |
6 |
8616 |
卖出 |
| 09:39:33 |
8.34 |
83 |
8699 |
卖出 |
| 09:39:36 |
8.33 |
73 |
8772 |
卖出 |
| 09:39:45 |
8.33 |
35 |
8807 |
卖出 |
| 09:39:54 |
8.33 |
6 |
8813 |
卖出 |
| 09:39:57 |
8.33 |
1 |
8814 |
卖出 |
| 09:40:03 |
8.33 |
12 |
8826 |
卖出 |
| 09:40:06 |
8.32 |
73 |
8899 |
卖出 |
| 09:40:09 |
8.31 |
102 |
9001 |
卖出 |
| 09:40:12 |
8.31 |
1 |
9002 |
卖出 |
| 09:40:18 |
8.31 |
26 |
9028 |
卖出 |
| 09:40:21 |
8.32 |
1 |
9029 |
买入 |
| 09:40:24 |
8.32 |
18 |
9047 |
卖出 |
| 09:40:27 |
8.32 |
13 |
9060 |
买入 |
| 09:40:33 |
8.31 |
105 |
9165 |
卖出 |
| 09:40:36 |
8.32 |
20 |
9185 |
买入 |
| 09:40:39 |
8.31 |
1 |
9186 |
卖出 |
| 09:40:42 |
8.31 |
62 |
9248 |
卖出 |
| 09:40:45 |
8.31 |
153 |
9401 |
卖出 |
| 09:40:48 |
8.31 |
37 |
9438 |
卖出 |
| 09:40:54 |
8.32 |
30 |
9468 |
买入 |
| 09:40:57 |
8.3 |
101 |
9569 |
卖出 |
| 09:41:00 |
8.3 |
19 |
9588 |
卖出 |
| 09:41:03 |
8.3 |
6 |
9594 |
卖出 |
| 09:41:06 |
8.3 |
60 |
9654 |
卖出 |
| 09:41:09 |
8.29 |
99 |
9753 |
卖出 |
| 09:41:12 |
8.28 |
241 |
9994 |
卖出 |
| 09:41:18 |
8.28 |
60 |
10054 |
卖出 |
| 09:41:21 |
8.28 |
286 |
10340 |
买入 |
| 09:41:24 |
8.28 |
8 |
10348 |
卖出 |
| 09:41:27 |
8.28 |
45 |
10393 |
卖出 |
| 09:41:30 |
8.28 |
242 |
10635 |
卖出 |
| 09:41:33 |
8.28 |
46 |
10681 |
卖出 |
| 09:41:36 |
8.28 |
5 |
10686 |
卖出 |
| 09:41:39 |
8.28 |
40 |
10726 |
卖出 |
| 09:41:42 |
8.28 |
34 |
10760 |
卖出 |
| 09:41:48 |
8.29 |
8 |
10768 |
买入 |
| 09:41:51 |
8.28 |
30 |
10798 |
卖出 |
| 09:41:54 |
8.3 |
4 |
10802 |
买入 |
| 09:41:57 |
8.29 |
5 |
10807 |
卖出 |
| 09:42:00 |
8.29 |
17 |
10824 |
卖出 |
| 09:42:03 |
8.29 |
2 |
10826 |
买入 |
| 09:42:06 |
8.28 |
1 |
10827 |
卖出 |
| 09:42:09 |
8.28 |
54 |
10881 |
卖出 |
| 09:42:12 |
8.28 |
242 |
11123 |
卖出 |
| 09:42:15 |
8.28 |
5 |
11128 |
买入 |
| 09:42:21 |
8.28 |
8 |
11136 |
买入 |
| 09:42:24 |
8.28 |
11 |
11147 |
买入 |
| 09:42:27 |
8.27 |
1 |
11148 |
卖出 |
| 09:42:30 |
8.27 |
96 |
11244 |
卖出 |
| 09:42:33 |
8.27 |
15 |
11259 |
卖出 |
| 09:42:36 |
8.27 |
1 |
11260 |
卖出 |
| 09:42:39 |
8.27 |
49 |
11309 |
卖出 |
| 09:42:42 |
8.27 |
28 |
11337 |
卖出 |
| 09:42:45 |
8.27 |
31 |
11368 |
卖出 |
| 09:42:48 |
8.27 |
2 |
11370 |
买入 |
| 09:42:51 |
8.27 |
1 |
11371 |
买入 |
| 09:42:54 |
8.26 |
67 |
11438 |
卖出 |
| 09:42:57 |
8.26 |
5 |
11443 |
卖出 |
| 09:43:03 |
8.27 |
165 |
11608 |
买入 |
| 09:43:06 |
8.28 |
34 |
11642 |
买入 |
| 09:43:09 |
8.27 |
1 |
11643 |
卖出 |
| 09:43:12 |
8.27 |
84 |
11727 |
卖出 |
| 09:43:15 |
8.29 |
74 |
11801 |
买入 |
| 09:43:18 |
8.28 |
13 |
11814 |
卖出 |
| 09:43:24 |
8.3 |
21 |
11835 |
买入 |
| 09:43:27 |
8.3 |
304 |
12139 |
买入 |
| 09:43:30 |
8.27 |
127 |
12266 |
卖出 |
| 09:43:33 |
8.27 |
51 |
12317 |
买入 |
| 09:43:36 |
8.27 |
6 |
12323 |
买入 |
| 09:43:39 |
8.27 |
21 |
12344 |
买入 |
| 09:43:42 |
8.26 |
12 |
12356 |
卖出 |
| 09:43:45 |
8.26 |
124 |
12480 |
卖出 |
| 09:43:51 |
8.26 |
7 |
12487 |
卖出 |
| 09:43:54 |
8.26 |
5 |
12492 |
卖出 |
| 09:43:57 |
8.26 |
51 |
12543 |
买入 |
| 09:44:00 |
8.26 |
6 |
12549 |
买入 |
| 09:44:03 |
8.26 |
133 |
12682 |
买入 |
| 09:44:06 |
8.27 |
9 |
12691 |
买入 |
| 09:44:09 |
8.25 |
10 |
12701 |
卖出 |
| 09:44:12 |
8.25 |
6 |
12707 |
卖出 |
| 09:44:15 |
8.26 |
57 |
12764 |
买入 |
| 09:44:24 |
8.26 |
48 |
12812 |
卖出 |
| 09:44:33 |
8.26 |
1 |
12813 |
卖出 |
| 09:44:45 |
8.26 |
150 |
12963 |
卖出 |
| 09:44:48 |
8.28 |
8 |
12971 |
买入 |
| 09:44:51 |
8.28 |
57 |
13028 |
买入 |
| 09:44:54 |
8.28 |
42 |
13070 |
买入 |
| 09:44:57 |
8.27 |
1 |
13071 |
卖出 |
| 09:45:00 |
8.27 |
2 |
13073 |
卖出 |
| 09:45:03 |
8.27 |
19 |
13092 |
卖出 |
| 09:45:06 |
8.26 |
295 |
13387 |
卖出 |
| 09:45:09 |
8.27 |
160 |
13547 |
买入 |
| 09:45:18 |
8.26 |
7 |
13554 |
卖出 |
| 09:45:27 |
8.27 |
4 |
13558 |
买入 |
| 09:45:30 |
8.26 |
9 |
13567 |
卖出 |
| 09:45:33 |
8.26 |
30 |
13597 |
卖出 |
| 09:45:39 |
8.26 |
11 |
13608 |
买入 |
| 09:45:42 |
8.25 |
135 |
13743 |
卖出 |
| 09:45:45 |
8.25 |
2 |
13745 |
买入 |
| 09:45:48 |
8.26 |
35 |
13780 |
买入 |
| 09:45:51 |
8.26 |
240 |
14020 |
买入 |
| 09:45:57 |
8.26 |
5 |
14025 |
卖出 |
| 09:46:00 |
8.26 |
15 |
14040 |
卖出 |
| 09:46:03 |
8.28 |
123 |
14163 |
买入 |
| 09:46:06 |
8.29 |
7 |
14170 |
买入 |
| 09:46:09 |
8.29 |
10 |
14180 |
卖出 |
| 09:46:12 |
8.28 |
14 |
14194 |
卖出 |
| 09:46:21 |
8.3 |
1 |
14195 |
买入 |
| 09:46:30 |
8.29 |
1 |
14196 |
买入 |
| 09:46:33 |
8.3 |
42 |
14238 |
买入 |
| 09:46:36 |
8.31 |
20 |
14258 |
买入 |
| 09:46:39 |
8.32 |
1 |
14259 |
买入 |
| 09:46:42 |
8.31 |
3 |
14262 |
卖出 |
| 09:46:45 |
8.32 |
1 |
14263 |
买入 |
| 09:46:48 |
8.32 |
3 |
14266 |
买入 |
| 09:46:51 |
8.32 |
1 |
14267 |
买入 |
| 09:46:54 |
8.32 |
1 |
14268 |
买入 |
| 09:46:57 |
8.31 |
7 |
14275 |
卖出 |
| 09:47:00 |
8.31 |
1 |
14276 |
买入 |
| 09:47:03 |
8.31 |
244 |
14520 |
买入 |
| 09:47:06 |
8.32 |
17 |
14537 |
买入 |
| 09:47:09 |
8.32 |
1 |
14538 |
卖出 |
| 09:47:12 |
8.31 |
7 |
14545 |
卖出 |
| 09:47:15 |
8.31 |
1 |
14546 |
买入 |
| 09:47:21 |
8.31 |
3 |
14549 |
卖出 |
| 09:47:24 |
8.32 |
35 |
14584 |
买入 |
| 09:47:30 |
8.32 |
20 |
14604 |
买入 |
| 09:47:33 |
8.32 |
16 |
14620 |
买入 |
| 09:47:36 |
8.32 |
9 |
14629 |
卖出 |
| 09:47:39 |
8.32 |
63 |
14692 |
卖出 |
| 09:47:42 |
8.32 |
4 |
14696 |
买入 |
| 09:47:45 |
8.33 |
214 |
14910 |
买入 |