普路通[002769]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.46 |
85 |
85 |
集合竞价 |
| 09:17:51 |
8.47 |
85 |
85 |
集合竞价 |
| 09:19:12 |
8.5 |
85 |
85 |
集合竞价 |
| 09:23:18 |
8.48 |
85 |
85 |
集合竞价 |
| 09:24:03 |
8.48 |
85 |
85 |
集合竞价 |
| 09:24:48 |
8.48 |
116 |
116 |
集合竞价 |
| 09:24:57 |
8.49 |
144 |
144 |
集合竞价 |
| 09:25:00 |
8.49 |
166 |
310 |
卖出 |
| 09:30:00 |
8.48 |
24 |
334 |
卖出 |
| 09:30:03 |
8.47 |
305 |
639 |
卖出 |
| 09:30:06 |
8.48 |
178 |
817 |
买入 |
| 09:30:09 |
8.49 |
550 |
1367 |
买入 |
| 09:30:12 |
8.51 |
73 |
1440 |
买入 |
| 09:30:15 |
8.5 |
32 |
1472 |
卖出 |
| 09:30:18 |
8.54 |
8 |
1480 |
买入 |
| 09:30:21 |
8.53 |
2 |
1482 |
卖出 |
| 09:30:24 |
8.5 |
18 |
1500 |
卖出 |
| 09:30:27 |
8.5 |
70 |
1570 |
卖出 |
| 09:30:30 |
8.52 |
222 |
1792 |
买入 |
| 09:30:33 |
8.52 |
1 |
1793 |
卖出 |
| 09:30:36 |
8.53 |
19 |
1812 |
买入 |
| 09:30:39 |
8.53 |
2 |
1814 |
卖出 |
| 09:30:42 |
8.53 |
91 |
1905 |
卖出 |
| 09:30:45 |
8.53 |
26 |
1931 |
卖出 |
| 09:30:48 |
8.5 |
25 |
1956 |
卖出 |
| 09:30:51 |
8.52 |
6 |
1962 |
买入 |
| 09:30:54 |
8.52 |
3 |
1965 |
买入 |
| 09:30:57 |
8.51 |
3 |
1968 |
卖出 |
| 09:31:06 |
8.52 |
7 |
1975 |
买入 |
| 09:31:09 |
8.52 |
4 |
1979 |
买入 |
| 09:31:12 |
8.52 |
1 |
1980 |
买入 |
| 09:31:18 |
8.51 |
74 |
2054 |
卖出 |
| 09:31:21 |
8.51 |
106 |
2160 |
卖出 |
| 09:31:27 |
8.52 |
1 |
2161 |
卖出 |
| 09:31:33 |
8.53 |
42 |
2203 |
买入 |
| 09:31:36 |
8.53 |
29 |
2232 |
买入 |
| 09:31:39 |
8.53 |
4 |
2236 |
卖出 |
| 09:31:42 |
8.54 |
4 |
2240 |
买入 |
| 09:31:45 |
8.54 |
4 |
2244 |
买入 |
| 09:31:48 |
8.53 |
1 |
2245 |
卖出 |
| 09:31:51 |
8.55 |
24 |
2269 |
买入 |
| 09:31:54 |
8.55 |
1 |
2270 |
买入 |
| 09:31:57 |
8.54 |
12 |
2282 |
卖出 |
| 09:32:00 |
8.54 |
3 |
2285 |
卖出 |
| 09:32:03 |
8.54 |
3 |
2288 |
卖出 |
| 09:32:09 |
8.53 |
8 |
2296 |
卖出 |
| 09:32:15 |
8.55 |
15 |
2311 |
买入 |
| 09:32:18 |
8.56 |
6 |
2317 |
买入 |
| 09:32:30 |
8.54 |
8 |
2325 |
卖出 |
| 09:32:33 |
8.54 |
3 |
2328 |
卖出 |
| 09:32:42 |
8.54 |
6 |
2334 |
卖出 |
| 09:32:45 |
8.55 |
1 |
2335 |
买入 |
| 09:32:48 |
8.55 |
5 |
2340 |
买入 |
| 09:32:54 |
8.55 |
3 |
2343 |
买入 |
| 09:32:57 |
8.55 |
2 |
2345 |
买入 |
| 09:33:06 |
8.55 |
76 |
2421 |
卖出 |
| 09:33:09 |
8.55 |
9 |
2430 |
买入 |
| 09:33:15 |
8.54 |
79 |
2509 |
卖出 |
| 09:33:18 |
8.54 |
1 |
2510 |
卖出 |
| 09:33:21 |
8.55 |
3 |
2513 |
买入 |
| 09:33:24 |
8.55 |
13 |
2526 |
买入 |
| 09:33:27 |
8.55 |
1 |
2527 |
买入 |
| 09:33:30 |
8.55 |
3 |
2530 |
买入 |
| 09:33:33 |
8.54 |
2 |
2532 |
卖出 |
| 09:33:36 |
8.55 |
8 |
2540 |
买入 |
| 09:33:39 |
8.54 |
1 |
2541 |
卖出 |
| 09:33:42 |
8.55 |
1 |
2542 |
买入 |
| 09:33:45 |
8.55 |
15 |
2557 |
买入 |
| 09:33:48 |
8.55 |
11 |
2568 |
买入 |
| 09:33:51 |
8.55 |
2 |
2570 |
卖出 |
| 09:33:54 |
8.54 |
92 |
2662 |
卖出 |
| 09:33:57 |
8.55 |
21 |
2683 |
买入 |
| 09:34:00 |
8.54 |
10 |
2693 |
卖出 |
| 09:34:03 |
8.54 |
13 |
2706 |
卖出 |
| 09:34:06 |
8.54 |
5 |
2711 |
买入 |
| 09:34:09 |
8.54 |
6 |
2717 |
买入 |
| 09:34:12 |
8.54 |
4 |
2721 |
买入 |
| 09:34:21 |
8.55 |
1 |
2722 |
买入 |
| 09:34:27 |
8.55 |
98 |
2820 |
买入 |
| 09:34:30 |
8.55 |
78 |
2898 |
买入 |
| 09:34:33 |
8.54 |
8 |
2906 |
卖出 |
| 09:34:36 |
8.56 |
552 |
3458 |
买入 |
| 09:34:39 |
8.55 |
24 |
3482 |
卖出 |
| 09:34:42 |
8.54 |
23 |
3505 |
卖出 |
| 09:34:45 |
8.58 |
68 |
3573 |
买入 |
| 09:34:48 |
8.57 |
17 |
3590 |
买入 |
| 09:34:51 |
8.57 |
4 |
3594 |
买入 |
| 09:34:54 |
8.55 |
2 |
3596 |
卖出 |
| 09:35:00 |
8.56 |
9 |
3605 |
买入 |
| 09:35:03 |
8.55 |
17 |
3622 |
卖出 |
| 09:35:06 |
8.55 |
2 |
3624 |
买入 |
| 09:35:09 |
8.55 |
5 |
3629 |
买入 |
| 09:35:12 |
8.57 |
5 |
3634 |
买入 |
| 09:35:15 |
8.54 |
1 |
3635 |
卖出 |
| 09:35:21 |
8.55 |
2 |
3637 |
卖出 |
| 09:35:30 |
8.55 |
34 |
3671 |
卖出 |
| 09:35:36 |
8.55 |
7 |
3678 |
买入 |
| 09:35:39 |
8.55 |
2 |
3680 |
买入 |
| 09:35:42 |
8.55 |
1 |
3681 |
买入 |
| 09:35:45 |
8.55 |
72 |
3753 |
买入 |
| 09:35:48 |
8.55 |
4 |
3757 |
卖出 |
| 09:35:51 |
8.57 |
4 |
3761 |
买入 |
| 09:35:54 |
8.55 |
5 |
3766 |
卖出 |
| 09:36:03 |
8.54 |
14 |
3780 |
卖出 |
| 09:36:06 |
8.55 |
54 |
3834 |
买入 |
| 09:36:12 |
8.55 |
6 |
3840 |
买入 |
| 09:36:15 |
8.54 |
6 |
3846 |
卖出 |
| 09:36:30 |
8.54 |
22 |
3868 |
卖出 |
| 09:36:33 |
8.54 |
2 |
3870 |
卖出 |
| 09:36:36 |
8.55 |
31 |
3901 |
买入 |
| 09:36:39 |
8.55 |
3 |
3904 |
买入 |
| 09:36:42 |
8.55 |
31 |
3935 |
买入 |
| 09:36:45 |
8.55 |
5 |
3940 |
买入 |
| 09:36:48 |
8.54 |
2 |
3942 |
卖出 |
| 09:36:51 |
8.55 |
8 |
3950 |
买入 |
| 09:36:54 |
8.54 |
1 |
3951 |
卖出 |
| 09:36:57 |
8.54 |
15 |
3966 |
卖出 |
| 09:37:00 |
8.54 |
36 |
4002 |
卖出 |
| 09:37:06 |
8.54 |
1 |
4003 |
买入 |
| 09:37:18 |
8.54 |
10 |
4013 |
买入 |
| 09:37:21 |
8.54 |
1 |
4014 |
卖出 |
| 09:37:24 |
8.54 |
10 |
4024 |
卖出 |
| 09:37:27 |
8.54 |
1 |
4025 |
卖出 |
| 09:37:30 |
8.54 |
15 |
4040 |
卖出 |
| 09:37:33 |
8.54 |
3 |
4043 |
卖出 |
| 09:37:36 |
8.53 |
85 |
4128 |
卖出 |
| 09:37:39 |
8.52 |
8 |
4136 |
卖出 |
| 09:37:42 |
8.52 |
11 |
4147 |
卖出 |
| 09:37:45 |
8.53 |
2 |
4149 |
买入 |
| 09:37:48 |
8.53 |
1 |
4150 |
卖出 |
| 09:38:03 |
8.53 |
10 |
4160 |
卖出 |
| 09:38:06 |
8.53 |
1 |
4161 |
买入 |
| 09:38:09 |
8.53 |
12 |
4173 |
卖出 |
| 09:38:15 |
8.54 |
5 |
4178 |
买入 |
| 09:38:27 |
8.53 |
2 |
4180 |
卖出 |
| 09:38:30 |
8.53 |
8 |
4188 |
卖出 |
| 09:38:33 |
8.53 |
4 |
4192 |
卖出 |
| 09:38:36 |
8.54 |
1 |
4193 |
买入 |
| 09:38:39 |
8.53 |
1 |
4194 |
卖出 |
| 09:38:42 |
8.53 |
30 |
4224 |
卖出 |
| 09:38:45 |
8.53 |
41 |
4265 |
卖出 |
| 09:38:48 |
8.52 |
3 |
4268 |
卖出 |
| 09:38:51 |
8.52 |
10 |
4278 |
卖出 |
| 09:38:54 |
8.52 |
1 |
4279 |
卖出 |
| 09:39:00 |
8.53 |
1 |
4280 |
买入 |
| 09:39:03 |
8.52 |
12 |
4292 |
卖出 |
| 09:39:06 |
8.53 |
53 |
4345 |
买入 |
| 09:39:12 |
8.53 |
4 |
4349 |
买入 |
| 09:39:15 |
8.54 |
5 |
4354 |
买入 |
| 09:39:18 |
8.53 |
52 |
4406 |
卖出 |
| 09:39:21 |
8.52 |
12 |
4418 |
卖出 |
| 09:39:24 |
8.51 |
3 |
4421 |
卖出 |
| 09:39:27 |
8.51 |
1 |
4422 |
卖出 |
| 09:39:45 |
8.53 |
2 |
4424 |
买入 |
| 09:39:51 |
8.53 |
50 |
4474 |
买入 |
| 09:39:54 |
8.53 |
23 |
4497 |
买入 |
| 09:39:57 |
8.53 |
81 |
4578 |
买入 |
| 09:40:00 |
8.53 |
15 |
4593 |
卖出 |
| 09:40:06 |
8.52 |
1 |
4594 |
卖出 |
| 09:40:09 |
8.53 |
64 |
4658 |
买入 |
| 09:40:12 |
8.52 |
6 |
4664 |
卖出 |
| 09:40:15 |
8.52 |
84 |
4748 |
卖出 |
| 09:40:18 |
8.51 |
8 |
4756 |
卖出 |
| 09:40:21 |
8.53 |
11 |
4767 |
买入 |
| 09:40:24 |
8.51 |
1 |
4768 |
卖出 |
| 09:40:27 |
8.53 |
8 |
4776 |
买入 |
| 09:40:30 |
8.52 |
1 |
4777 |
卖出 |
| 09:40:36 |
8.5 |
153 |
4930 |
卖出 |
| 09:40:39 |
8.51 |
15 |
4945 |
卖出 |
| 09:40:42 |
8.52 |
12 |
4957 |
买入 |
| 09:40:45 |
8.53 |
5 |
4962 |
买入 |
| 09:40:51 |
8.52 |
18 |
4980 |
买入 |
| 09:40:54 |
8.52 |
2 |
4982 |
卖出 |
| 09:41:00 |
8.53 |
2 |
4984 |
买入 |
| 09:41:03 |
8.52 |
38 |
5022 |
卖出 |
| 09:41:09 |
8.52 |
1 |
5023 |
卖出 |
| 09:41:12 |
8.52 |
143 |
5166 |
卖出 |
| 09:41:15 |
8.52 |
4 |
5170 |
卖出 |
| 09:41:18 |
8.51 |
37 |
5207 |
卖出 |
| 09:41:24 |
8.51 |
53 |
5260 |
买入 |
| 09:41:27 |
8.5 |
1 |
5261 |
卖出 |
| 09:41:30 |
8.51 |
2 |
5263 |
买入 |
| 09:41:33 |
8.51 |
5 |
5268 |
买入 |
| 09:41:36 |
8.5 |
64 |
5332 |
卖出 |
| 09:41:39 |
8.5 |
40 |
5372 |
买入 |
| 09:41:42 |
8.5 |
1 |
5373 |
卖出 |
| 09:41:45 |
8.51 |
8 |
5381 |
买入 |
| 09:41:48 |
8.5 |
25 |
5406 |
卖出 |
| 09:41:51 |
8.5 |
3 |
5409 |
卖出 |
| 09:41:57 |
8.51 |
2 |
5411 |
买入 |
| 09:42:00 |
8.51 |
1 |
5412 |
买入 |
| 09:42:03 |
8.5 |
65 |
5477 |
卖出 |
| 09:42:06 |
8.5 |
5 |
5482 |
买入 |
| 09:42:12 |
8.5 |
4 |
5486 |
买入 |
| 09:42:15 |
8.5 |
4 |
5490 |
买入 |
| 09:42:18 |
8.5 |
2 |
5492 |
买入 |
| 09:42:33 |
8.5 |
6 |
5498 |
买入 |
| 09:42:36 |
8.49 |
6 |
5504 |
卖出 |
| 09:42:39 |
8.5 |
4 |
5508 |
买入 |
| 09:42:48 |
8.5 |
8 |
5516 |
买入 |
| 09:42:54 |
8.5 |
7 |
5523 |
买入 |
| 09:43:03 |
8.49 |
18 |
5541 |
卖出 |
| 09:43:06 |
8.49 |
10 |
5551 |
买入 |
| 09:43:12 |
8.49 |
2 |
5553 |
买入 |
| 09:43:21 |
8.48 |
33 |
5586 |
卖出 |
| 09:43:30 |
8.49 |
66 |
5652 |
卖出 |
| 09:43:33 |
8.48 |
17 |
5669 |
卖出 |
| 09:43:36 |
8.49 |
6 |
5675 |
买入 |
| 09:43:39 |
8.5 |
21 |
5696 |
买入 |
| 09:43:42 |
8.49 |
2 |
5698 |
卖出 |
| 09:43:48 |
8.5 |
2 |
5700 |
买入 |
| 09:44:00 |
8.49 |
10 |
5710 |
买入 |
| 09:44:03 |
8.49 |
98 |
5808 |
买入 |
| 09:44:06 |
8.49 |
38 |
5846 |
卖出 |
| 09:44:12 |
8.5 |
16 |
5862 |
买入 |
| 09:44:21 |
8.5 |
5 |
5867 |
买入 |
| 09:44:27 |
8.5 |
1 |
5868 |
买入 |
| 09:44:54 |
8.5 |
4 |
5872 |
买入 |
| 09:44:57 |
8.5 |
4 |
5876 |
买入 |
| 09:45:00 |
8.5 |
12 |
5888 |
买入 |
| 09:45:03 |
8.5 |
58 |
5946 |
买入 |
| 09:45:06 |
8.5 |
54 |
6000 |
买入 |
| 09:45:09 |
8.5 |
1 |
6001 |
买入 |
| 09:45:12 |
8.5 |
4 |
6005 |
卖出 |
| 09:45:15 |
8.51 |
6 |
6011 |
买入 |
| 09:45:18 |
8.51 |
26 |
6037 |
买入 |
| 09:45:21 |
8.51 |
132 |
6169 |
买入 |
| 09:45:24 |
8.5 |
11 |
6180 |
卖出 |
| 09:45:27 |
8.51 |
43 |
6223 |
买入 |
| 09:45:30 |
8.5 |
16 |
6239 |
卖出 |
| 09:45:33 |
8.5 |
2 |
6241 |
卖出 |
| 09:45:42 |
8.51 |
10 |
6251 |
卖出 |
| 09:45:45 |
8.5 |
1 |
6252 |
卖出 |
| 09:45:48 |
8.51 |
1 |
6253 |
卖出 |
| 09:45:51 |
8.51 |
2 |
6255 |
买入 |
| 09:45:57 |
8.52 |
6 |
6261 |
买入 |
| 09:46:00 |
8.5 |
1 |
6262 |
卖出 |
| 09:46:03 |
8.5 |
38 |
6300 |
卖出 |
| 09:46:06 |
8.51 |
4 |
6304 |
买入 |
| 09:46:09 |
8.5 |
2 |
6306 |
卖出 |
| 09:46:12 |
8.5 |
14 |
6320 |
卖出 |
| 09:46:21 |
8.5 |
77 |
6397 |
卖出 |
| 09:46:24 |
8.5 |
3 |
6400 |
买入 |
| 09:46:30 |
8.51 |
6 |
6406 |
买入 |
| 09:46:33 |
8.5 |
17 |
6423 |
卖出 |
| 09:46:42 |
8.51 |
2 |
6425 |
买入 |
| 09:47:03 |
8.5 |
16 |
6441 |
卖出 |
| 09:47:12 |
8.51 |
2 |
6443 |
买入 |
| 09:47:15 |
8.51 |
1 |
6444 |
买入 |
| 09:47:24 |
8.5 |
10 |
6454 |
卖出 |
| 09:47:27 |
8.5 |
24 |
6478 |
卖出 |
| 09:47:30 |
8.49 |
3 |
6481 |
卖出 |
| 09:47:39 |
8.49 |
4 |
6485 |
卖出 |
| 09:47:48 |
8.49 |
31 |
6516 |
卖出 |
| 09:47:54 |
8.49 |
2 |
6518 |
卖出 |
| 09:47:57 |
8.49 |
14 |
6532 |
卖出 |
| 09:48:00 |
8.49 |
22 |
6554 |
卖出 |
| 09:48:15 |
8.48 |
123 |
6677 |
卖出 |
| 09:48:18 |
8.47 |
12 |
6689 |
卖出 |
| 09:48:21 |
8.47 |
1 |
6690 |
卖出 |
| 09:48:27 |
8.47 |
21 |
6711 |
卖出 |
| 09:48:30 |
8.48 |
5 |
6716 |
买入 |
| 09:48:33 |
8.47 |
100 |
6816 |
卖出 |
| 09:48:36 |
8.47 |
10 |
6826 |
卖出 |
| 09:48:39 |
8.47 |
52 |
6878 |
卖出 |
| 09:48:42 |
8.47 |
16 |
6894 |
卖出 |
| 09:48:45 |
8.48 |
9 |
6903 |
买入 |
| 09:48:51 |
8.48 |
1 |
6904 |
买入 |
| 09:48:57 |
8.47 |
1 |
6905 |
卖出 |
| 09:49:03 |
8.47 |
5 |
6910 |
卖出 |
| 09:49:09 |
8.47 |
1 |
6911 |
买入 |
| 09:49:12 |
8.47 |
1 |
6912 |
买入 |
| 09:49:21 |
8.47 |
22 |
6934 |
卖出 |
| 09:49:27 |
8.47 |
5 |
6939 |
买入 |
| 09:49:30 |
8.47 |
9 |
6948 |
买入 |
| 09:49:33 |
8.47 |
18 |
6966 |
买入 |
| 09:49:36 |
8.47 |
24 |
6990 |
买入 |
| 09:49:39 |
8.46 |
2 |
6992 |
卖出 |
| 09:49:42 |
8.46 |
5 |
6997 |
卖出 |
| 09:49:45 |
8.47 |
4 |
7001 |
买入 |
| 09:49:51 |
8.47 |
1 |
7002 |
买入 |
| 09:49:57 |
8.46 |
6 |
7008 |
卖出 |
| 09:50:00 |
8.46 |
3 |
7011 |
卖出 |
| 09:50:03 |
8.46 |
10 |
7021 |
卖出 |
| 09:50:06 |
8.47 |
1 |
7022 |
买入 |
| 09:50:12 |
8.47 |
7 |
7029 |
买入 |
| 09:50:15 |
8.46 |
37 |
7066 |
卖出 |
| 09:50:18 |
8.46 |
106 |
7172 |
卖出 |
| 09:50:21 |
8.47 |
7 |
7179 |
买入 |
| 09:50:24 |
8.47 |
1 |
7180 |
买入 |
| 09:50:27 |
8.47 |
15 |
7195 |
买入 |
| 09:50:30 |
8.46 |
140 |
7335 |
卖出 |
| 09:50:33 |
8.46 |
14 |
7349 |
卖出 |
| 09:50:36 |
8.46 |
1 |
7350 |
卖出 |
| 09:50:42 |
8.48 |
15 |
7365 |
买入 |
| 09:50:45 |
8.47 |
14 |
7379 |
买入 |
| 09:50:48 |
8.47 |
47 |
7426 |
买入 |
| 09:50:51 |
8.46 |
5 |
7431 |
卖出 |
| 09:50:54 |
8.47 |
1 |
7432 |
卖出 |
| 09:50:57 |
8.48 |
3 |
7435 |
买入 |