璞泰来[603659]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
50.56 |
2 |
2 |
集合竞价 |
| 09:15:07 |
50.56 |
7 |
7 |
集合竞价 |
| 09:15:10 |
50.76 |
8 |
8 |
集合竞价 |
| 09:15:16 |
50.56 |
9 |
9 |
集合竞价 |
| 09:15:46 |
50.56 |
10 |
10 |
集合竞价 |
| 09:15:49 |
50.55 |
11 |
11 |
集合竞价 |
| 09:17:55 |
50.55 |
11 |
11 |
集合竞价 |
| 09:18:52 |
50.76 |
11 |
11 |
集合竞价 |
| 09:19:16 |
50.76 |
12 |
12 |
集合竞价 |
| 09:19:37 |
50.76 |
12 |
12 |
集合竞价 |
| 09:20:01 |
50.76 |
12 |
12 |
集合竞价 |
| 09:20:04 |
50.76 |
17 |
17 |
集合竞价 |
| 09:20:07 |
50.76 |
19 |
19 |
集合竞价 |
| 09:20:25 |
50.76 |
19 |
19 |
集合竞价 |
| 09:20:31 |
50.76 |
20 |
20 |
集合竞价 |
| 09:20:34 |
50.56 |
20 |
20 |
集合竞价 |
| 09:20:37 |
50.55 |
31 |
31 |
集合竞价 |
| 09:20:40 |
50.9 |
63 |
63 |
集合竞价 |
| 09:20:43 |
50.88 |
67 |
67 |
集合竞价 |
| 09:20:58 |
50.88 |
67 |
67 |
集合竞价 |
| 09:21:07 |
50.88 |
74 |
74 |
集合竞价 |
| 09:21:10 |
50.88 |
74 |
74 |
集合竞价 |
| 09:21:16 |
50.88 |
74 |
74 |
集合竞价 |
| 09:21:25 |
50.88 |
75 |
75 |
集合竞价 |
| 09:21:37 |
50.88 |
77 |
77 |
集合竞价 |
| 09:21:40 |
50.88 |
77 |
77 |
集合竞价 |
| 09:21:52 |
50.88 |
77 |
77 |
集合竞价 |
| 09:21:58 |
50.88 |
78 |
78 |
集合竞价 |
| 09:22:04 |
50.88 |
78 |
78 |
集合竞价 |
| 09:22:10 |
50.88 |
79 |
79 |
集合竞价 |
| 09:22:13 |
50.88 |
80 |
80 |
集合竞价 |
| 09:22:16 |
50.88 |
80 |
80 |
集合竞价 |
| 09:22:37 |
50.88 |
80 |
80 |
集合竞价 |
| 09:22:52 |
50.87 |
80 |
80 |
集合竞价 |
| 09:22:55 |
50.88 |
83 |
83 |
集合竞价 |
| 09:22:58 |
50.88 |
83 |
83 |
集合竞价 |
| 09:23:01 |
50.79 |
83 |
83 |
集合竞价 |
| 09:23:28 |
50.79 |
83 |
83 |
集合竞价 |
| 09:23:31 |
50.85 |
86 |
86 |
集合竞价 |
| 09:23:34 |
50.79 |
87 |
87 |
集合竞价 |
| 09:23:37 |
50.79 |
89 |
89 |
集合竞价 |
| 09:23:43 |
50.79 |
89 |
89 |
集合竞价 |
| 09:23:46 |
50.76 |
96 |
96 |
集合竞价 |
| 09:23:49 |
50.76 |
96 |
96 |
集合竞价 |
| 09:23:52 |
50.76 |
98 |
98 |
集合竞价 |
| 09:23:55 |
50.76 |
98 |
98 |
集合竞价 |
| 09:24:04 |
50.55 |
115 |
115 |
集合竞价 |
| 09:24:07 |
50.55 |
120 |
120 |
集合竞价 |
| 09:24:10 |
50.5 |
120 |
120 |
集合竞价 |
| 09:24:16 |
50.5 |
120 |
120 |
集合竞价 |
| 09:24:19 |
50.5 |
120 |
120 |
集合竞价 |
| 09:24:22 |
50.5 |
122 |
122 |
集合竞价 |
| 09:24:25 |
50.5 |
125 |
125 |
集合竞价 |
| 09:24:28 |
50.4 |
134 |
134 |
集合竞价 |
| 09:24:34 |
50.47 |
138 |
138 |
集合竞价 |
| 09:24:37 |
50.47 |
141 |
141 |
集合竞价 |
| 09:24:40 |
50.4 |
148 |
148 |
集合竞价 |
| 09:24:43 |
50.4 |
148 |
148 |
集合竞价 |
| 09:24:46 |
50.37 |
148 |
148 |
集合竞价 |
| 09:24:49 |
50.4 |
153 |
153 |
集合竞价 |
| 09:24:52 |
50.37 |
153 |
153 |
集合竞价 |
| 09:24:55 |
50.37 |
164 |
164 |
集合竞价 |
| 09:24:58 |
50.06 |
202 |
202 |
集合竞价 |
| 09:25:03 |
50.06 |
202 |
404 |
卖出 |
| 09:30:01 |
50.06 |
22 |
426 |
卖出 |
| 09:30:04 |
50.15 |
87 |
513 |
买入 |
| 09:30:07 |
50.07 |
134 |
647 |
卖出 |
| 09:30:10 |
50.2 |
120 |
767 |
买入 |
| 09:30:13 |
50.31 |
72 |
839 |
买入 |
| 09:30:16 |
50.6 |
80 |
919 |
买入 |
| 09:30:19 |
50.7 |
14 |
933 |
买入 |
| 09:30:22 |
50.77 |
33 |
966 |
买入 |
| 09:30:25 |
50.86 |
106 |
1072 |
买入 |
| 09:30:28 |
50.88 |
128 |
1200 |
买入 |
| 09:30:31 |
51 |
69 |
1269 |
买入 |
| 09:30:34 |
50.88 |
55 |
1324 |
卖出 |
| 09:30:37 |
50.96 |
71 |
1395 |
买入 |
| 09:30:40 |
51.06 |
98 |
1493 |
买入 |
| 09:30:43 |
51.2 |
99 |
1592 |
买入 |
| 09:30:46 |
51.29 |
81 |
1673 |
买入 |
| 09:30:49 |
51.36 |
166 |
1839 |
买入 |
| 09:30:52 |
51.2 |
69 |
1908 |
卖出 |
| 09:30:55 |
51.31 |
41 |
1949 |
买入 |
| 09:30:58 |
51.13 |
118 |
2067 |
卖出 |
| 09:31:01 |
51.19 |
99 |
2166 |
买入 |
| 09:31:04 |
51.21 |
97 |
2263 |
买入 |
| 09:31:07 |
51.2 |
86 |
2349 |
卖出 |
| 09:31:10 |
51.2 |
56 |
2405 |
买入 |
| 09:31:13 |
51.1 |
73 |
2478 |
卖出 |
| 09:31:16 |
51.2 |
74 |
2552 |
买入 |
| 09:31:19 |
51.21 |
127 |
2679 |
买入 |
| 09:31:22 |
51 |
83 |
2762 |
卖出 |
| 09:31:25 |
51.13 |
74 |
2836 |
买入 |
| 09:31:28 |
51.02 |
28 |
2864 |
买入 |
| 09:31:31 |
51.03 |
56 |
2920 |
买入 |
| 09:31:34 |
50.89 |
28 |
2948 |
买入 |
| 09:31:37 |
50.91 |
60 |
3008 |
买入 |
| 09:31:40 |
51 |
67 |
3075 |
买入 |
| 09:31:43 |
50.89 |
24 |
3099 |
卖出 |
| 09:31:46 |
50.9 |
71 |
3170 |
买入 |
| 09:31:49 |
50.92 |
63 |
3233 |
买入 |
| 09:31:52 |
50.92 |
74 |
3307 |
卖出 |
| 09:31:55 |
50.77 |
60 |
3367 |
卖出 |
| 09:31:58 |
50.87 |
62 |
3429 |
买入 |
| 09:32:01 |
50.78 |
29 |
3458 |
卖出 |
| 09:32:04 |
50.72 |
50 |
3508 |
卖出 |
| 09:32:07 |
50.66 |
55 |
3563 |
卖出 |
| 09:32:10 |
50.72 |
21 |
3584 |
买入 |
| 09:32:13 |
50.73 |
49 |
3633 |
买入 |
| 09:32:16 |
50.78 |
28 |
3661 |
买入 |
| 09:32:19 |
50.77 |
96 |
3757 |
卖出 |
| 09:32:22 |
50.69 |
36 |
3793 |
卖出 |
| 09:32:25 |
50.69 |
41 |
3834 |
卖出 |
| 09:32:28 |
50.7 |
23 |
3857 |
买入 |
| 09:32:31 |
50.66 |
50 |
3907 |
卖出 |
| 09:32:34 |
50.55 |
48 |
3955 |
卖出 |
| 09:32:37 |
50.55 |
14 |
3969 |
卖出 |
| 09:32:40 |
50.55 |
16 |
3985 |
卖出 |
| 09:32:43 |
50.52 |
4 |
3989 |
买入 |
| 09:32:46 |
50.48 |
11 |
4000 |
卖出 |
| 09:32:49 |
50.45 |
17 |
4017 |
卖出 |
| 09:32:52 |
50.4 |
27 |
4044 |
卖出 |
| 09:32:55 |
50.36 |
32 |
4076 |
卖出 |
| 09:32:58 |
50.31 |
17 |
4093 |
卖出 |
| 09:33:01 |
50.37 |
7 |
4100 |
买入 |
| 09:33:04 |
50.38 |
106 |
4206 |
买入 |
| 09:33:07 |
50.41 |
20 |
4226 |
买入 |
| 09:33:10 |
50.5 |
674 |
4900 |
买入 |
| 09:33:13 |
50.7 |
146 |
5046 |
买入 |
| 09:33:16 |
50.78 |
63 |
5109 |
买入 |
| 09:33:19 |
50.9 |
14 |
5123 |
买入 |
| 09:33:22 |
50.8 |
50 |
5173 |
卖出 |
| 09:33:25 |
50.9 |
52 |
5225 |
买入 |
| 09:33:28 |
50.76 |
52 |
5277 |
卖出 |
| 09:33:31 |
50.76 |
45 |
5322 |
买入 |
| 09:33:34 |
50.72 |
53 |
5375 |
卖出 |
| 09:33:37 |
50.75 |
39 |
5414 |
买入 |
| 09:33:40 |
50.8 |
31 |
5445 |
买入 |
| 09:33:43 |
50.74 |
22 |
5467 |
卖出 |
| 09:33:46 |
50.69 |
21 |
5488 |
卖出 |
| 09:33:49 |
50.72 |
15 |
5503 |
买入 |
| 09:33:52 |
50.72 |
14 |
5517 |
买入 |
| 09:33:55 |
50.66 |
7 |
5524 |
卖出 |
| 09:33:58 |
50.59 |
63 |
5587 |
卖出 |
| 09:34:01 |
50.56 |
9 |
5596 |
卖出 |
| 09:34:04 |
50.56 |
16 |
5612 |
买入 |
| 09:34:07 |
50.56 |
32 |
5644 |
卖出 |
| 09:34:10 |
50.6 |
67 |
5711 |
买入 |
| 09:34:13 |
50.56 |
22 |
5733 |
卖出 |
| 09:34:16 |
50.58 |
12 |
5745 |
买入 |
| 09:34:19 |
50.58 |
47 |
5792 |
买入 |
| 09:34:22 |
50.56 |
9 |
5801 |
卖出 |
| 09:34:25 |
50.5 |
26 |
5827 |
卖出 |
| 09:34:28 |
50.51 |
43 |
5870 |
买入 |
| 09:34:31 |
50.5 |
25 |
5895 |
买入 |
| 09:34:34 |
50.5 |
39 |
5934 |
买入 |
| 09:34:37 |
50.42 |
12 |
5946 |
卖出 |
| 09:34:40 |
50.5 |
59 |
6005 |
买入 |
| 09:34:43 |
50.5 |
75 |
6080 |
买入 |
| 09:34:46 |
50.39 |
17 |
6097 |
卖出 |
| 09:34:49 |
50.36 |
42 |
6139 |
卖出 |
| 09:34:52 |
50.37 |
14 |
6153 |
买入 |
| 09:34:55 |
50.39 |
37 |
6190 |
买入 |
| 09:34:58 |
50.39 |
13 |
6203 |
买入 |
| 09:35:01 |
50.36 |
12 |
6215 |
卖出 |
| 09:35:04 |
50.4 |
22 |
6237 |
买入 |
| 09:35:07 |
50.47 |
60 |
6297 |
买入 |
| 09:35:10 |
50.57 |
17 |
6314 |
买入 |
| 09:35:13 |
50.47 |
28 |
6342 |
卖出 |
| 09:35:16 |
50.35 |
60 |
6402 |
卖出 |
| 09:35:19 |
50.3 |
18 |
6420 |
卖出 |
| 09:35:22 |
50.35 |
89 |
6509 |
买入 |
| 09:35:25 |
50.36 |
48 |
6557 |
买入 |
| 09:35:28 |
50.29 |
17 |
6574 |
卖出 |
| 09:35:31 |
50.27 |
43 |
6617 |
卖出 |
| 09:35:34 |
50.36 |
31 |
6648 |
买入 |
| 09:35:37 |
50.31 |
30 |
6678 |
卖出 |
| 09:35:40 |
50.39 |
15 |
6693 |
买入 |
| 09:35:43 |
50.4 |
20 |
6713 |
买入 |
| 09:35:46 |
50.48 |
26 |
6739 |
买入 |
| 09:35:49 |
50.48 |
22 |
6761 |
卖出 |
| 09:35:52 |
50.49 |
49 |
6810 |
买入 |
| 09:35:55 |
50.52 |
58 |
6868 |
买入 |
| 09:35:58 |
50.48 |
5 |
6873 |
买入 |
| 09:36:01 |
50.34 |
48 |
6921 |
卖出 |
| 09:36:04 |
50.25 |
125 |
7046 |
卖出 |
| 09:36:07 |
50.2 |
116 |
7162 |
卖出 |
| 09:36:10 |
50.21 |
253 |
7415 |
买入 |
| 09:36:13 |
50.22 |
52 |
7467 |
买入 |
| 09:36:16 |
50.34 |
98 |
7565 |
买入 |
| 09:36:19 |
50.35 |
52 |
7617 |
买入 |
| 09:36:22 |
50.45 |
61 |
7678 |
买入 |
| 09:36:25 |
50.34 |
16 |
7694 |
卖出 |
| 09:36:28 |
50.44 |
25 |
7719 |
买入 |
| 09:36:31 |
50.34 |
23 |
7742 |
卖出 |
| 09:36:34 |
50.4 |
45 |
7787 |
买入 |
| 09:36:37 |
50.32 |
7 |
7794 |
卖出 |
| 09:36:40 |
50.32 |
37 |
7831 |
买入 |
| 09:36:43 |
50.27 |
34 |
7865 |
卖出 |
| 09:36:46 |
50.26 |
45 |
7910 |
卖出 |
| 09:36:49 |
50.3 |
32 |
7942 |
买入 |
| 09:36:52 |
50.29 |
34 |
7976 |
卖出 |
| 09:36:55 |
50.35 |
30 |
8006 |
买入 |
| 09:36:58 |
50.36 |
21 |
8027 |
买入 |
| 09:37:01 |
50.37 |
8 |
8035 |
买入 |
| 09:37:04 |
50.39 |
24 |
8059 |
买入 |
| 09:37:07 |
50.46 |
5 |
8064 |
买入 |
| 09:37:10 |
50.46 |
12 |
8076 |
买入 |
| 09:37:13 |
50.46 |
13 |
8089 |
买入 |
| 09:37:16 |
50.49 |
25 |
8114 |
买入 |
| 09:37:19 |
50.41 |
77 |
8191 |
卖出 |
| 09:37:22 |
50.3 |
74 |
8265 |
卖出 |
| 09:37:25 |
50.34 |
19 |
8284 |
买入 |
| 09:37:28 |
50.35 |
92 |
8376 |
买入 |
| 09:37:31 |
50.35 |
18 |
8394 |
买入 |
| 09:37:34 |
50.35 |
81 |
8475 |
买入 |
| 09:37:37 |
50.27 |
18 |
8493 |
卖出 |
| 09:37:40 |
50.25 |
31 |
8524 |
卖出 |
| 09:37:43 |
50.22 |
33 |
8557 |
卖出 |
| 09:37:46 |
50.21 |
23 |
8580 |
卖出 |
| 09:37:49 |
50.17 |
169 |
8749 |
卖出 |
| 09:37:52 |
50.11 |
26 |
8775 |
卖出 |
| 09:37:55 |
50.09 |
27 |
8802 |
卖出 |
| 09:37:58 |
50.06 |
70 |
8872 |
卖出 |
| 09:38:01 |
50.11 |
51 |
8923 |
买入 |
| 09:38:04 |
50.11 |
45 |
8968 |
买入 |
| 09:38:07 |
50.11 |
8 |
8976 |
买入 |
| 09:38:10 |
50.11 |
15 |
8991 |
买入 |
| 09:38:13 |
50.12 |
47 |
9038 |
买入 |
| 09:38:16 |
50.21 |
31 |
9069 |
买入 |
| 09:38:19 |
50.25 |
43 |
9112 |
买入 |
| 09:38:22 |
50.16 |
27 |
9139 |
卖出 |
| 09:38:25 |
50.2 |
25 |
9164 |
买入 |
| 09:38:28 |
50.2 |
9 |
9173 |
买入 |
| 09:38:31 |
50.16 |
67 |
9240 |
卖出 |
| 09:38:34 |
50.2 |
17 |
9257 |
买入 |
| 09:38:37 |
50.2 |
12 |
9269 |
买入 |
| 09:38:40 |
50.19 |
4 |
9273 |
卖出 |
| 09:38:43 |
50.23 |
33 |
9306 |
买入 |
| 09:38:46 |
50.22 |
11 |
9317 |
卖出 |
| 09:38:49 |
50.3 |
54 |
9371 |
买入 |
| 09:38:52 |
50.29 |
6 |
9377 |
卖出 |
| 09:38:55 |
50.36 |
39 |
9416 |
买入 |
| 09:38:58 |
50.37 |
27 |
9443 |
买入 |
| 09:39:01 |
50.37 |
17 |
9460 |
买入 |
| 09:39:04 |
50.24 |
55 |
9515 |
卖出 |
| 09:39:07 |
50.25 |
28 |
9543 |
买入 |
| 09:39:10 |
50.19 |
27 |
9570 |
卖出 |
| 09:39:13 |
50.22 |
24 |
9594 |
买入 |
| 09:39:16 |
50.19 |
41 |
9635 |
卖出 |
| 09:39:19 |
50.24 |
23 |
9658 |
买入 |
| 09:39:22 |
50.17 |
55 |
9713 |
卖出 |
| 09:39:25 |
50.16 |
14 |
9727 |
卖出 |
| 09:39:28 |
50.19 |
23 |
9750 |
卖出 |
| 09:39:31 |
50.18 |
30 |
9780 |
卖出 |
| 09:39:34 |
50.17 |
33 |
9813 |
卖出 |
| 09:39:37 |
50.17 |
42 |
9855 |
卖出 |
| 09:39:40 |
50.2 |
68 |
9923 |
买入 |
| 09:39:43 |
50.17 |
47 |
9970 |
卖出 |
| 09:39:49 |
50.16 |
16 |
9986 |
卖出 |
| 09:39:52 |
50.17 |
23 |
10009 |
卖出 |
| 09:39:55 |
50.16 |
29 |
10038 |
卖出 |
| 09:39:58 |
50.16 |
8 |
10046 |
买入 |
| 09:40:01 |
50.07 |
200 |
10246 |
卖出 |
| 09:40:04 |
50.02 |
378 |
10624 |
卖出 |
| 09:40:07 |
49.99 |
93 |
10717 |
卖出 |
| 09:40:10 |
49.92 |
118 |
10835 |
卖出 |
| 09:40:13 |
50 |
88 |
10923 |
买入 |
| 09:40:16 |
50.01 |
136 |
11059 |
买入 |
| 09:40:19 |
50 |
40 |
11099 |
卖出 |
| 09:40:22 |
50 |
73 |
11172 |
买入 |
| 09:40:25 |
49.96 |
45 |
11217 |
卖出 |
| 09:40:28 |
49.92 |
83 |
11300 |
卖出 |
| 09:40:31 |
49.96 |
15 |
11315 |
买入 |
| 09:40:34 |
49.94 |
22 |
11337 |
卖出 |
| 09:40:37 |
49.92 |
37 |
11374 |
卖出 |
| 09:40:40 |
49.9 |
66 |
11440 |
卖出 |
| 09:40:43 |
49.81 |
27 |
11467 |
卖出 |
| 09:40:46 |
49.8 |
50 |
11517 |
卖出 |
| 09:40:49 |
49.8 |
86 |
11603 |
卖出 |
| 09:40:52 |
49.76 |
102 |
11705 |
卖出 |
| 09:40:55 |
49.75 |
86 |
11791 |
卖出 |
| 09:40:58 |
49.75 |
41 |
11832 |
买入 |
| 09:41:01 |
49.71 |
109 |
11941 |
卖出 |
| 09:41:04 |
49.64 |
53 |
11994 |
卖出 |
| 09:41:07 |
49.71 |
32 |
12026 |
买入 |
| 09:41:10 |
49.64 |
65 |
12091 |
卖出 |
| 09:41:13 |
49.64 |
25 |
12116 |
卖出 |
| 09:41:16 |
49.69 |
65 |
12181 |
买入 |
| 09:41:19 |
49.7 |
26 |
12207 |
买入 |
| 09:41:22 |
49.64 |
32 |
12239 |
卖出 |
| 09:41:25 |
49.65 |
33 |
12272 |
买入 |
| 09:41:28 |
49.7 |
58 |
12330 |
卖出 |
| 09:41:31 |
49.79 |
29 |
12359 |
买入 |
| 09:41:34 |
49.65 |
52 |
12411 |
卖出 |
| 09:41:37 |
49.7 |
19 |
12430 |
买入 |
| 09:41:40 |
49.7 |
59 |
12489 |
买入 |
| 09:41:43 |
49.7 |
31 |
12520 |
卖出 |
| 09:41:46 |
49.7 |
31 |
12551 |
卖出 |
| 09:41:49 |
49.7 |
11 |
12562 |
买入 |