普莱柯[603566]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:13 |
25 |
10 |
10 |
集合竞价 |
| 09:15:31 |
24.9 |
18 |
18 |
集合竞价 |
| 09:15:34 |
24.9 |
20 |
20 |
集合竞价 |
| 09:17:40 |
24.9 |
20 |
20 |
集合竞价 |
| 09:19:25 |
24.9 |
22 |
22 |
集合竞价 |
| 09:20:01 |
24.9 |
23 |
23 |
集合竞价 |
| 09:20:04 |
24.9 |
23 |
23 |
集合竞价 |
| 09:20:07 |
24.9 |
28 |
28 |
集合竞价 |
| 09:20:13 |
24.9 |
28 |
28 |
集合竞价 |
| 09:20:28 |
24.9 |
28 |
28 |
集合竞价 |
| 09:20:40 |
24.9 |
31 |
31 |
集合竞价 |
| 09:22:10 |
24.9 |
35 |
35 |
集合竞价 |
| 09:22:13 |
24.9 |
36 |
36 |
集合竞价 |
| 09:22:43 |
24.9 |
36 |
36 |
集合竞价 |
| 09:22:52 |
24.9 |
36 |
36 |
集合竞价 |
| 09:23:28 |
24.9 |
36 |
36 |
集合竞价 |
| 09:23:58 |
24.88 |
77 |
77 |
集合竞价 |
| 09:24:01 |
24.88 |
77 |
77 |
集合竞价 |
| 09:24:43 |
24.83 |
77 |
77 |
集合竞价 |
| 09:25:01 |
24.86 |
87 |
87 |
集合竞价 |
| 09:25:06 |
24.86 |
87 |
174 |
卖出 |
| 09:30:01 |
24.86 |
10 |
184 |
卖出 |
| 09:30:04 |
24.86 |
65 |
249 |
卖出 |
| 09:30:07 |
24.86 |
26 |
275 |
买入 |
| 09:30:10 |
24.63 |
27 |
302 |
卖出 |
| 09:30:13 |
24.62 |
120 |
422 |
卖出 |
| 09:30:16 |
24.6 |
97 |
519 |
卖出 |
| 09:30:19 |
24.62 |
35 |
554 |
买入 |
| 09:30:22 |
24.63 |
170 |
724 |
买入 |
| 09:30:25 |
24.86 |
16 |
740 |
买入 |
| 09:30:28 |
24.86 |
19 |
759 |
买入 |
| 09:30:31 |
24.85 |
53 |
812 |
卖出 |
| 09:30:34 |
24.83 |
95 |
907 |
卖出 |
| 09:30:37 |
24.78 |
4 |
911 |
卖出 |
| 09:30:40 |
24.78 |
4 |
915 |
买入 |
| 09:30:43 |
24.78 |
33 |
948 |
卖出 |
| 09:30:46 |
24.84 |
14 |
962 |
买入 |
| 09:30:49 |
24.86 |
224 |
1186 |
卖出 |
| 09:30:52 |
24.9 |
9 |
1195 |
买入 |
| 09:30:55 |
24.95 |
1 |
1196 |
买入 |
| 09:30:58 |
24.91 |
82 |
1278 |
卖出 |
| 09:31:01 |
24.95 |
7 |
1285 |
买入 |
| 09:31:04 |
24.94 |
14 |
1299 |
卖出 |
| 09:31:07 |
24.97 |
2 |
1301 |
买入 |
| 09:31:10 |
24.96 |
25 |
1326 |
卖出 |
| 09:31:13 |
24.97 |
9 |
1335 |
卖出 |
| 09:31:16 |
24.97 |
5 |
1340 |
卖出 |
| 09:31:19 |
24.99 |
120 |
1460 |
买入 |
| 09:31:22 |
25 |
12 |
1472 |
买入 |
| 09:31:25 |
24.98 |
49 |
1521 |
卖出 |
| 09:31:28 |
24.99 |
25 |
1546 |
买入 |
| 09:31:31 |
25 |
34 |
1580 |
买入 |
| 09:31:34 |
25.01 |
34 |
1614 |
买入 |
| 09:31:37 |
25 |
28 |
1642 |
卖出 |
| 09:31:40 |
25.02 |
1 |
1643 |
买入 |
| 09:31:43 |
24.98 |
22 |
1665 |
卖出 |
| 09:31:46 |
24.91 |
26 |
1691 |
卖出 |
| 09:31:49 |
25.06 |
144 |
1835 |
买入 |
| 09:31:52 |
25.06 |
80 |
1915 |
卖出 |
| 09:31:55 |
25.06 |
211 |
2126 |
卖出 |
| 09:31:58 |
25.06 |
31 |
2157 |
买入 |
| 09:32:01 |
24.91 |
3 |
2160 |
卖出 |
| 09:32:07 |
24.94 |
22 |
2182 |
买入 |
| 09:32:13 |
24.94 |
2 |
2184 |
卖出 |
| 09:32:16 |
25.01 |
8 |
2192 |
买入 |
| 09:32:22 |
24.99 |
24 |
2216 |
卖出 |
| 09:32:25 |
24.99 |
8 |
2224 |
买入 |
| 09:32:28 |
24.99 |
43 |
2267 |
买入 |
| 09:32:31 |
24.98 |
2 |
2269 |
买入 |
| 09:32:34 |
24.92 |
32 |
2301 |
卖出 |
| 09:32:37 |
24.92 |
4 |
2305 |
买入 |
| 09:32:40 |
24.9 |
1 |
2306 |
卖出 |
| 09:32:43 |
24.9 |
18 |
2324 |
卖出 |
| 09:32:46 |
24.9 |
94 |
2418 |
买入 |
| 09:32:49 |
24.92 |
3 |
2421 |
买入 |
| 09:32:55 |
24.9 |
3 |
2424 |
卖出 |
| 09:32:58 |
24.88 |
4 |
2428 |
卖出 |
| 09:33:01 |
24.87 |
12 |
2440 |
卖出 |
| 09:33:04 |
24.85 |
26 |
2466 |
卖出 |
| 09:33:07 |
24.71 |
2 |
2468 |
卖出 |
| 09:33:10 |
24.75 |
5 |
2473 |
卖出 |
| 09:33:13 |
24.85 |
112 |
2585 |
买入 |
| 09:33:16 |
24.86 |
38 |
2623 |
买入 |
| 09:33:19 |
24.85 |
21 |
2644 |
卖出 |
| 09:33:22 |
24.89 |
2 |
2646 |
买入 |
| 09:33:25 |
24.9 |
1 |
2647 |
买入 |
| 09:33:28 |
24.9 |
14 |
2661 |
买入 |
| 09:33:31 |
24.86 |
1 |
2662 |
卖出 |
| 09:33:34 |
24.9 |
4 |
2666 |
买入 |
| 09:33:37 |
24.86 |
2 |
2668 |
买入 |
| 09:33:40 |
24.9 |
20 |
2688 |
买入 |
| 09:33:43 |
24.9 |
6 |
2694 |
买入 |
| 09:33:46 |
24.9 |
10 |
2704 |
买入 |
| 09:33:52 |
24.89 |
4 |
2708 |
卖出 |
| 09:33:58 |
24.89 |
1 |
2709 |
买入 |
| 09:34:01 |
24.9 |
6 |
2715 |
买入 |
| 09:34:04 |
24.9 |
7 |
2722 |
买入 |
| 09:34:10 |
24.93 |
35 |
2757 |
买入 |
| 09:34:13 |
24.92 |
9 |
2766 |
卖出 |
| 09:34:16 |
24.9 |
50 |
2816 |
卖出 |
| 09:34:19 |
24.97 |
4 |
2820 |
买入 |
| 09:34:31 |
24.97 |
10 |
2830 |
买入 |
| 09:34:37 |
24.97 |
1 |
2831 |
卖出 |
| 09:34:40 |
24.97 |
1 |
2832 |
卖出 |
| 09:34:43 |
24.97 |
2 |
2834 |
卖出 |
| 09:34:49 |
24.95 |
6 |
2840 |
卖出 |
| 09:34:52 |
24.93 |
42 |
2882 |
卖出 |
| 09:34:55 |
24.95 |
2 |
2884 |
买入 |
| 09:34:58 |
24.93 |
3 |
2887 |
卖出 |
| 09:35:01 |
24.93 |
4 |
2891 |
卖出 |
| 09:35:04 |
24.95 |
66 |
2957 |
买入 |
| 09:35:07 |
25.02 |
37 |
2994 |
买入 |
| 09:35:10 |
25.06 |
11 |
3005 |
买入 |
| 09:35:16 |
25.06 |
3 |
3008 |
买入 |
| 09:35:19 |
24.99 |
14 |
3022 |
卖出 |
| 09:35:22 |
24.96 |
16 |
3038 |
卖出 |
| 09:35:25 |
24.94 |
5 |
3043 |
卖出 |
| 09:35:28 |
24.93 |
59 |
3102 |
卖出 |
| 09:35:31 |
25.01 |
25 |
3127 |
买入 |
| 09:35:34 |
25.01 |
4 |
3131 |
卖出 |
| 09:35:37 |
25.01 |
76 |
3207 |
卖出 |
| 09:35:40 |
25 |
110 |
3317 |
卖出 |
| 09:35:49 |
24.99 |
29 |
3346 |
买入 |
| 09:36:01 |
24.99 |
1 |
3347 |
买入 |
| 09:36:04 |
24.99 |
1 |
3348 |
买入 |
| 09:36:10 |
25 |
260 |
3608 |
买入 |
| 09:36:13 |
25.06 |
99 |
3707 |
买入 |
| 09:36:16 |
25.12 |
30 |
3737 |
买入 |
| 09:36:19 |
25.12 |
8 |
3745 |
卖出 |
| 09:36:22 |
25.11 |
18 |
3763 |
卖出 |
| 09:36:25 |
25.03 |
44 |
3807 |
卖出 |
| 09:36:28 |
25.03 |
7 |
3814 |
买入 |
| 09:36:34 |
25.03 |
1 |
3815 |
买入 |
| 09:36:37 |
24.99 |
53 |
3868 |
卖出 |
| 09:36:43 |
25.01 |
10 |
3878 |
买入 |
| 09:36:46 |
25.02 |
38 |
3916 |
买入 |
| 09:36:55 |
24.98 |
1 |
3917 |
卖出 |
| 09:36:58 |
25.02 |
3 |
3920 |
买入 |
| 09:37:01 |
25.02 |
3 |
3923 |
买入 |
| 09:37:04 |
25.03 |
66 |
3989 |
买入 |
| 09:37:07 |
25.06 |
41 |
4030 |
买入 |
| 09:37:13 |
25.12 |
1 |
4031 |
买入 |
| 09:37:16 |
25.14 |
14 |
4045 |
买入 |
| 09:37:19 |
25.13 |
5 |
4050 |
卖出 |
| 09:37:22 |
25.12 |
6 |
4056 |
卖出 |
| 09:37:25 |
25.12 |
9 |
4065 |
卖出 |
| 09:37:28 |
25.14 |
41 |
4106 |
买入 |
| 09:37:37 |
25.13 |
3 |
4109 |
卖出 |
| 09:37:40 |
25.07 |
1 |
4110 |
卖出 |
| 09:37:43 |
25.13 |
38 |
4148 |
买入 |
| 09:37:46 |
25.14 |
3 |
4151 |
买入 |
| 09:37:49 |
25.15 |
2 |
4153 |
买入 |
| 09:37:52 |
25.15 |
1 |
4154 |
卖出 |
| 09:37:55 |
25.22 |
3 |
4157 |
买入 |
| 09:37:58 |
25.22 |
1 |
4158 |
买入 |
| 09:38:01 |
25.23 |
10 |
4168 |
买入 |
| 09:38:04 |
25.24 |
10 |
4178 |
买入 |
| 09:38:07 |
25.26 |
40 |
4218 |
买入 |
| 09:38:10 |
25.3 |
29 |
4247 |
买入 |
| 09:38:13 |
25.3 |
5 |
4252 |
卖出 |
| 09:38:16 |
25.33 |
12 |
4264 |
买入 |
| 09:38:19 |
25.32 |
4 |
4268 |
卖出 |
| 09:38:22 |
25.35 |
36 |
4304 |
买入 |
| 09:38:25 |
25.35 |
1 |
4305 |
卖出 |
| 09:38:28 |
25.31 |
20 |
4325 |
卖出 |
| 09:38:34 |
25.35 |
32 |
4357 |
买入 |
| 09:38:49 |
25.31 |
12 |
4369 |
买入 |
| 09:38:52 |
25.32 |
2 |
4371 |
买入 |
| 09:38:58 |
25.34 |
2 |
4373 |
买入 |
| 09:39:01 |
25.34 |
2 |
4375 |
买入 |
| 09:39:04 |
25.25 |
27 |
4402 |
卖出 |
| 09:39:07 |
25.25 |
11 |
4413 |
买入 |
| 09:39:10 |
25.24 |
2 |
4415 |
卖出 |
| 09:39:13 |
25.25 |
4 |
4419 |
买入 |
| 09:39:16 |
25.26 |
6 |
4425 |
买入 |
| 09:39:19 |
25.26 |
3 |
4428 |
买入 |
| 09:39:22 |
25.24 |
6 |
4434 |
卖出 |
| 09:39:25 |
25.24 |
10 |
4444 |
卖出 |
| 09:39:28 |
25.24 |
8 |
4452 |
卖出 |
| 09:39:31 |
25.24 |
2 |
4454 |
卖出 |
| 09:39:34 |
25.26 |
2 |
4456 |
买入 |
| 09:39:37 |
25.24 |
1 |
4457 |
卖出 |
| 09:39:40 |
25.24 |
22 |
4479 |
卖出 |
| 09:39:43 |
25.23 |
33 |
4512 |
卖出 |
| 09:39:46 |
25.24 |
27 |
4539 |
买入 |
| 09:39:49 |
25.15 |
6 |
4545 |
卖出 |
| 09:39:52 |
25.15 |
4 |
4549 |
卖出 |
| 09:39:55 |
25.13 |
5 |
4554 |
卖出 |
| 09:39:58 |
25.13 |
7 |
4561 |
卖出 |
| 09:40:01 |
25.13 |
4 |
4565 |
卖出 |
| 09:40:04 |
25.13 |
12 |
4577 |
卖出 |
| 09:40:07 |
25.11 |
22 |
4599 |
卖出 |
| 09:40:10 |
25.1 |
16 |
4615 |
卖出 |
| 09:40:13 |
25.09 |
7 |
4622 |
卖出 |
| 09:40:16 |
25.09 |
11 |
4633 |
卖出 |
| 09:40:19 |
25.13 |
3 |
4636 |
买入 |
| 09:40:25 |
25.13 |
14 |
4650 |
买入 |
| 09:40:31 |
25.15 |
44 |
4694 |
买入 |
| 09:40:40 |
25.23 |
2 |
4696 |
买入 |
| 09:40:43 |
25.09 |
100 |
4796 |
卖出 |
| 09:40:46 |
25.13 |
6 |
4802 |
买入 |
| 09:40:49 |
25.25 |
5 |
4807 |
买入 |
| 09:40:52 |
25.2 |
12 |
4819 |
卖出 |
| 09:41:01 |
25.18 |
3 |
4822 |
买入 |
| 09:41:04 |
25.12 |
1 |
4823 |
卖出 |
| 09:41:07 |
25.19 |
18 |
4841 |
买入 |
| 09:41:10 |
25.11 |
6 |
4847 |
卖出 |
| 09:41:37 |
25.15 |
2 |
4849 |
买入 |
| 09:41:40 |
25.15 |
11 |
4860 |
买入 |
| 09:41:52 |
25.15 |
10 |
4870 |
买入 |
| 09:41:55 |
25.14 |
1 |
4871 |
卖出 |
| 09:41:58 |
25.13 |
1 |
4872 |
卖出 |
| 09:42:07 |
25.13 |
8 |
4880 |
卖出 |
| 09:42:10 |
25.11 |
27 |
4907 |
卖出 |
| 09:42:13 |
25.12 |
10 |
4917 |
买入 |
| 09:42:16 |
25.11 |
4 |
4921 |
卖出 |
| 09:42:19 |
25.12 |
15 |
4936 |
买入 |
| 09:42:25 |
25.13 |
5 |
4941 |
卖出 |
| 09:42:28 |
25.16 |
6 |
4947 |
买入 |
| 09:42:31 |
25.13 |
12 |
4959 |
卖出 |
| 09:42:34 |
25.16 |
34 |
4993 |
买入 |
| 09:42:37 |
25.11 |
1 |
4994 |
卖出 |
| 09:42:40 |
25.1 |
2 |
4996 |
卖出 |
| 09:42:43 |
24.84 |
44 |
5040 |
卖出 |
| 09:42:46 |
25.11 |
1 |
5041 |
买入 |
| 09:42:49 |
25.09 |
4 |
5045 |
买入 |
| 09:42:52 |
25.01 |
5 |
5050 |
卖出 |
| 09:42:55 |
25.01 |
1 |
5051 |
卖出 |
| 09:42:58 |
25.09 |
5 |
5056 |
买入 |
| 09:43:01 |
25.09 |
17 |
5073 |
卖出 |
| 09:43:16 |
25.09 |
4 |
5077 |
买入 |
| 09:43:19 |
25.13 |
8 |
5085 |
买入 |
| 09:43:28 |
25.16 |
1 |
5086 |
买入 |
| 09:43:31 |
25.18 |
9 |
5095 |
买入 |
| 09:43:34 |
25.13 |
8 |
5103 |
卖出 |
| 09:43:37 |
25.14 |
12 |
5115 |
买入 |
| 09:43:40 |
25.12 |
3 |
5118 |
卖出 |
| 09:43:46 |
25.17 |
8 |
5126 |
买入 |
| 09:43:49 |
25.17 |
4 |
5130 |
买入 |
| 09:43:55 |
25.22 |
2 |
5132 |
买入 |
| 09:44:01 |
25.22 |
2 |
5134 |
买入 |
| 09:44:07 |
25.26 |
19 |
5153 |
买入 |
| 09:44:10 |
25.26 |
10 |
5163 |
卖出 |
| 09:44:16 |
25.26 |
8 |
5171 |
卖出 |
| 09:44:19 |
25.26 |
13 |
5184 |
买入 |
| 09:44:28 |
25.29 |
2 |
5186 |
买入 |
| 09:44:37 |
25.25 |
9 |
5195 |
卖出 |
| 09:44:40 |
25.25 |
1 |
5196 |
买入 |
| 09:44:46 |
25.25 |
20 |
5216 |
买入 |
| 09:44:49 |
25.25 |
7 |
5223 |
买入 |
| 09:44:52 |
25.21 |
5 |
5228 |
卖出 |
| 09:44:55 |
25.25 |
5 |
5233 |
买入 |
| 09:45:01 |
25.22 |
17 |
5250 |
卖出 |
| 09:45:04 |
25.16 |
23 |
5273 |
卖出 |
| 09:45:07 |
25.22 |
23 |
5296 |
买入 |
| 09:45:10 |
25.15 |
7 |
5303 |
卖出 |
| 09:45:13 |
25.21 |
27 |
5330 |
买入 |
| 09:45:16 |
25.15 |
17 |
5347 |
卖出 |
| 09:45:22 |
25.11 |
1 |
5348 |
卖出 |
| 09:45:31 |
25.1 |
1 |
5349 |
卖出 |
| 09:45:34 |
25.09 |
59 |
5408 |
卖出 |
| 09:45:37 |
25.01 |
6 |
5414 |
卖出 |
| 09:46:04 |
25.08 |
1 |
5415 |
买入 |
| 09:46:07 |
25.05 |
4 |
5419 |
卖出 |
| 09:46:10 |
25.04 |
4 |
5423 |
卖出 |
| 09:46:13 |
25.07 |
4 |
5427 |
买入 |
| 09:46:16 |
25.05 |
20 |
5447 |
卖出 |
| 09:46:19 |
25.06 |
4 |
5451 |
买入 |
| 09:46:22 |
25.06 |
1 |
5452 |
买入 |
| 09:46:25 |
25.06 |
7 |
5459 |
买入 |
| 09:46:28 |
25.08 |
17 |
5476 |
买入 |
| 09:46:37 |
25.09 |
10 |
5486 |
买入 |
| 09:46:40 |
25.1 |
4 |
5490 |
买入 |
| 09:46:43 |
25.12 |
1 |
5491 |
买入 |
| 09:46:49 |
25.22 |
10 |
5501 |
买入 |
| 09:46:55 |
25.22 |
1 |
5502 |
买入 |
| 09:46:58 |
25.22 |
6 |
5508 |
买入 |
| 09:47:04 |
25.21 |
2 |
5510 |
买入 |
| 09:47:10 |
25.21 |
1 |
5511 |
买入 |
| 09:47:13 |
25.17 |
2 |
5513 |
卖出 |
| 09:47:16 |
25.21 |
2 |
5515 |
买入 |
| 09:47:19 |
25.21 |
6 |
5521 |
卖出 |
| 09:47:22 |
25.21 |
6 |
5527 |
买入 |
| 09:47:25 |
25.23 |
5 |
5532 |
买入 |
| 09:47:28 |
25.16 |
75 |
5607 |
卖出 |
| 09:47:31 |
25.23 |
1 |
5608 |
买入 |
| 09:47:37 |
25.17 |
1 |
5609 |
卖出 |
| 09:47:43 |
25.17 |
1 |
5610 |
卖出 |
| 09:47:46 |
25.22 |
2 |
5612 |
买入 |
| 09:47:49 |
25.22 |
2 |
5614 |
买入 |
| 09:48:01 |
25.23 |
14 |
5628 |
买入 |
| 09:48:04 |
25.24 |
7 |
5635 |
买入 |
| 09:48:07 |
25.23 |
4 |
5639 |
卖出 |
| 09:48:10 |
25.24 |
1 |
5640 |
买入 |
| 09:48:13 |
25.24 |
23 |
5663 |
买入 |
| 09:48:16 |
25.29 |
38 |
5701 |
买入 |
| 09:48:19 |
25.3 |
3 |
5704 |
买入 |
| 09:48:22 |
25.3 |
1 |
5705 |
买入 |
| 09:48:25 |
25.3 |
30 |
5735 |
买入 |
| 09:48:28 |
25.3 |
6 |
5741 |
卖出 |