普莱柯[603566]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
26.31 |
3 |
3 |
集合竞价 |
| 09:18:34 |
26.31 |
3 |
3 |
集合竞价 |
| 09:18:49 |
26.31 |
6 |
6 |
集合竞价 |
| 09:20:04 |
26.31 |
6 |
6 |
集合竞价 |
| 09:20:16 |
26.31 |
11 |
11 |
集合竞价 |
| 09:21:40 |
26.31 |
11 |
11 |
集合竞价 |
| 09:24:55 |
26.31 |
13 |
13 |
集合竞价 |
| 09:25:01 |
26.31 |
18 |
31 |
卖出 |
| 09:30:01 |
26.3 |
3 |
34 |
卖出 |
| 09:30:04 |
26.32 |
33 |
67 |
买入 |
| 09:30:07 |
26.35 |
6 |
73 |
买入 |
| 09:30:10 |
26.35 |
20 |
93 |
卖出 |
| 09:30:13 |
26.4 |
35 |
128 |
买入 |
| 09:30:16 |
26.4 |
18 |
146 |
卖出 |
| 09:30:19 |
26.57 |
20 |
166 |
买入 |
| 09:30:22 |
26.49 |
9 |
175 |
卖出 |
| 09:30:25 |
26.44 |
83 |
258 |
卖出 |
| 09:30:28 |
26.43 |
45 |
303 |
买入 |
| 09:30:31 |
26.49 |
19 |
322 |
买入 |
| 09:30:34 |
26.57 |
2 |
324 |
买入 |
| 09:30:37 |
26.49 |
14 |
338 |
卖出 |
| 09:30:40 |
26.44 |
18 |
356 |
卖出 |
| 09:30:43 |
26.56 |
1 |
357 |
买入 |
| 09:30:46 |
26.48 |
8 |
365 |
卖出 |
| 09:30:49 |
26.45 |
32 |
397 |
卖出 |
| 09:30:52 |
26.43 |
25 |
422 |
卖出 |
| 09:30:55 |
26.42 |
9 |
431 |
卖出 |
| 09:30:58 |
26.42 |
20 |
451 |
买入 |
| 09:31:01 |
26.39 |
15 |
466 |
卖出 |
| 09:31:04 |
26.39 |
13 |
479 |
卖出 |
| 09:31:07 |
26.43 |
51 |
530 |
买入 |
| 09:31:10 |
26.43 |
49 |
579 |
买入 |
| 09:31:13 |
26.49 |
12 |
591 |
买入 |
| 09:31:16 |
26.49 |
1 |
592 |
买入 |
| 09:31:19 |
26.44 |
9 |
601 |
卖出 |
| 09:31:22 |
26.5 |
8 |
609 |
买入 |
| 09:31:25 |
26.5 |
61 |
670 |
买入 |
| 09:31:28 |
26.51 |
67 |
737 |
买入 |
| 09:31:31 |
26.5 |
1 |
738 |
卖出 |
| 09:31:34 |
26.5 |
6 |
744 |
卖出 |
| 09:31:37 |
26.48 |
34 |
778 |
卖出 |
| 09:31:40 |
26.44 |
29 |
807 |
卖出 |
| 09:31:43 |
26.47 |
12 |
819 |
买入 |
| 09:31:46 |
26.42 |
1 |
820 |
卖出 |
| 09:31:49 |
26.47 |
19 |
839 |
买入 |
| 09:31:52 |
26.47 |
19 |
858 |
买入 |
| 09:31:55 |
26.49 |
1 |
859 |
买入 |
| 09:31:58 |
26.5 |
7 |
866 |
买入 |
| 09:32:01 |
26.5 |
9 |
875 |
买入 |
| 09:32:04 |
26.49 |
10 |
885 |
卖出 |
| 09:32:07 |
26.5 |
14 |
899 |
买入 |
| 09:32:10 |
26.51 |
26 |
925 |
买入 |
| 09:32:13 |
26.52 |
6 |
931 |
买入 |
| 09:32:16 |
26.5 |
12 |
943 |
卖出 |
| 09:32:19 |
26.47 |
1 |
944 |
卖出 |
| 09:32:22 |
26.47 |
7 |
951 |
买入 |
| 09:32:28 |
26.5 |
20 |
971 |
买入 |
| 09:32:31 |
26.5 |
6 |
977 |
买入 |
| 09:32:34 |
26.49 |
3 |
980 |
买入 |
| 09:32:37 |
26.5 |
8 |
988 |
买入 |
| 09:32:40 |
26.52 |
3 |
991 |
买入 |
| 09:32:43 |
26.55 |
18 |
1009 |
买入 |
| 09:32:52 |
26.51 |
4 |
1013 |
卖出 |
| 09:32:58 |
26.51 |
3 |
1016 |
卖出 |
| 09:33:01 |
26.52 |
2 |
1018 |
买入 |
| 09:33:04 |
26.53 |
3 |
1021 |
买入 |
| 09:33:07 |
26.54 |
14 |
1035 |
买入 |
| 09:33:10 |
26.54 |
2 |
1037 |
买入 |
| 09:33:13 |
26.53 |
8 |
1045 |
卖出 |
| 09:33:16 |
26.56 |
12 |
1057 |
买入 |
| 09:33:19 |
26.56 |
12 |
1069 |
买入 |
| 09:33:25 |
26.52 |
11 |
1080 |
卖出 |
| 09:33:28 |
26.52 |
6 |
1086 |
卖出 |
| 09:33:31 |
26.52 |
9 |
1095 |
买入 |
| 09:33:34 |
26.52 |
2 |
1097 |
买入 |
| 09:33:37 |
26.51 |
16 |
1113 |
卖出 |
| 09:33:40 |
26.51 |
7 |
1120 |
卖出 |
| 09:33:43 |
26.47 |
8 |
1128 |
卖出 |
| 09:33:46 |
26.52 |
13 |
1141 |
买入 |
| 09:33:49 |
26.51 |
26 |
1167 |
卖出 |
| 09:33:52 |
26.53 |
48 |
1215 |
买入 |
| 09:33:55 |
26.53 |
1 |
1216 |
买入 |
| 09:33:58 |
26.53 |
3 |
1219 |
买入 |
| 09:34:01 |
26.53 |
2 |
1221 |
买入 |
| 09:34:04 |
26.53 |
2 |
1223 |
买入 |
| 09:34:07 |
26.52 |
6 |
1229 |
买入 |
| 09:34:13 |
26.53 |
4 |
1233 |
买入 |
| 09:34:16 |
26.54 |
21 |
1254 |
买入 |
| 09:34:19 |
26.54 |
12 |
1266 |
卖出 |
| 09:34:22 |
26.54 |
5 |
1271 |
买入 |
| 09:34:25 |
26.54 |
3 |
1274 |
买入 |
| 09:34:28 |
26.54 |
1 |
1275 |
买入 |
| 09:34:31 |
26.54 |
4 |
1279 |
买入 |
| 09:34:34 |
26.54 |
1 |
1280 |
买入 |
| 09:34:37 |
26.54 |
3 |
1283 |
买入 |
| 09:34:40 |
26.54 |
1 |
1284 |
买入 |
| 09:34:43 |
26.54 |
4 |
1288 |
买入 |
| 09:34:46 |
26.54 |
2 |
1290 |
买入 |
| 09:34:49 |
26.53 |
43 |
1333 |
卖出 |
| 09:34:52 |
26.53 |
17 |
1350 |
买入 |
| 09:34:55 |
26.53 |
8 |
1358 |
买入 |
| 09:35:01 |
26.54 |
2 |
1360 |
买入 |
| 09:35:04 |
26.54 |
1 |
1361 |
买入 |
| 09:35:07 |
26.49 |
27 |
1388 |
卖出 |
| 09:35:10 |
26.49 |
15 |
1403 |
买入 |
| 09:35:13 |
26.54 |
19 |
1422 |
买入 |
| 09:35:16 |
26.54 |
1 |
1423 |
买入 |
| 09:35:19 |
26.54 |
2 |
1425 |
买入 |
| 09:35:22 |
26.54 |
12 |
1437 |
买入 |
| 09:35:25 |
26.54 |
4 |
1441 |
买入 |
| 09:35:28 |
26.54 |
5 |
1446 |
买入 |
| 09:35:31 |
26.55 |
10 |
1456 |
买入 |
| 09:35:37 |
26.56 |
12 |
1468 |
买入 |
| 09:35:40 |
26.54 |
13 |
1481 |
卖出 |
| 09:35:43 |
26.55 |
32 |
1513 |
买入 |
| 09:35:49 |
26.54 |
18 |
1531 |
卖出 |
| 09:35:52 |
26.53 |
6 |
1537 |
买入 |
| 09:35:55 |
26.51 |
16 |
1553 |
卖出 |
| 09:35:58 |
26.54 |
6 |
1559 |
买入 |
| 09:36:01 |
26.54 |
10 |
1569 |
买入 |
| 09:36:04 |
26.48 |
2 |
1571 |
卖出 |
| 09:36:07 |
26.48 |
7 |
1578 |
买入 |
| 09:36:10 |
26.48 |
2 |
1580 |
卖出 |
| 09:36:16 |
26.47 |
10 |
1590 |
卖出 |
| 09:36:19 |
26.53 |
2 |
1592 |
买入 |
| 09:36:22 |
26.47 |
1 |
1593 |
卖出 |
| 09:36:25 |
26.51 |
4 |
1597 |
买入 |
| 09:36:31 |
26.51 |
11 |
1608 |
买入 |
| 09:36:34 |
26.51 |
1 |
1609 |
买入 |
| 09:36:37 |
26.49 |
4 |
1613 |
卖出 |
| 09:36:40 |
26.49 |
5 |
1618 |
买入 |
| 09:36:43 |
26.49 |
4 |
1622 |
买入 |
| 09:36:46 |
26.49 |
1 |
1623 |
买入 |
| 09:36:52 |
26.49 |
1 |
1624 |
买入 |
| 09:36:55 |
26.49 |
5 |
1629 |
买入 |
| 09:37:01 |
26.48 |
7 |
1636 |
卖出 |
| 09:37:04 |
26.49 |
5 |
1641 |
买入 |
| 09:37:07 |
26.49 |
1 |
1642 |
买入 |
| 09:37:10 |
26.51 |
11 |
1653 |
买入 |
| 09:37:13 |
26.49 |
2 |
1655 |
卖出 |
| 09:37:16 |
26.47 |
16 |
1671 |
卖出 |
| 09:37:19 |
26.51 |
24 |
1695 |
买入 |
| 09:37:22 |
26.48 |
1 |
1696 |
卖出 |
| 09:37:25 |
26.46 |
5 |
1701 |
卖出 |
| 09:37:28 |
26.46 |
5 |
1706 |
卖出 |
| 09:37:34 |
26.44 |
4 |
1710 |
买入 |
| 09:37:37 |
26.45 |
2 |
1712 |
买入 |
| 09:37:40 |
26.49 |
8 |
1720 |
买入 |
| 09:37:46 |
26.49 |
1 |
1721 |
买入 |
| 09:37:49 |
26.49 |
1 |
1722 |
买入 |
| 09:37:58 |
26.53 |
2 |
1724 |
买入 |
| 09:38:01 |
26.51 |
12 |
1736 |
卖出 |
| 09:38:04 |
26.51 |
6 |
1742 |
买入 |
| 09:38:07 |
26.54 |
1 |
1743 |
买入 |
| 09:38:10 |
26.54 |
8 |
1751 |
买入 |
| 09:38:16 |
26.54 |
1 |
1752 |
买入 |
| 09:38:22 |
26.54 |
1 |
1753 |
买入 |
| 09:38:25 |
26.54 |
1 |
1754 |
买入 |
| 09:38:28 |
26.55 |
1 |
1755 |
买入 |
| 09:38:31 |
26.54 |
6 |
1761 |
买入 |
| 09:38:34 |
26.52 |
14 |
1775 |
卖出 |
| 09:38:37 |
26.52 |
2 |
1777 |
卖出 |
| 09:38:40 |
26.54 |
12 |
1789 |
买入 |
| 09:38:46 |
26.54 |
2 |
1791 |
买入 |
| 09:38:55 |
26.54 |
2 |
1793 |
买入 |
| 09:39:01 |
26.5 |
0 |
1793 |
卖出 |
| 09:39:07 |
26.54 |
1 |
1794 |
买入 |
| 09:39:10 |
26.5 |
1 |
1795 |
卖出 |
| 09:39:13 |
26.53 |
9 |
1804 |
买入 |
| 09:39:16 |
26.53 |
2 |
1806 |
买入 |
| 09:39:22 |
26.53 |
3 |
1809 |
买入 |
| 09:39:25 |
26.54 |
5 |
1814 |
买入 |
| 09:39:28 |
26.54 |
6 |
1820 |
买入 |
| 09:39:31 |
26.53 |
1 |
1821 |
卖出 |
| 09:39:34 |
26.54 |
9 |
1830 |
买入 |
| 09:39:37 |
26.54 |
5 |
1835 |
买入 |
| 09:39:43 |
26.51 |
4 |
1839 |
卖出 |
| 09:39:46 |
26.52 |
5 |
1844 |
买入 |
| 09:39:49 |
26.52 |
11 |
1855 |
买入 |
| 09:39:52 |
26.52 |
5 |
1860 |
买入 |
| 09:39:58 |
26.5 |
1 |
1861 |
卖出 |
| 09:40:01 |
26.5 |
4 |
1865 |
买入 |
| 09:40:07 |
26.44 |
49 |
1914 |
卖出 |
| 09:40:10 |
26.42 |
7 |
1921 |
卖出 |
| 09:40:13 |
26.42 |
7 |
1928 |
买入 |
| 09:40:16 |
26.44 |
3 |
1931 |
买入 |
| 09:40:19 |
26.49 |
8 |
1939 |
买入 |
| 09:40:22 |
26.5 |
6 |
1945 |
买入 |
| 09:40:25 |
26.5 |
6 |
1951 |
买入 |
| 09:40:28 |
26.48 |
2 |
1953 |
卖出 |
| 09:40:31 |
26.5 |
5 |
1958 |
买入 |
| 09:40:37 |
26.48 |
2 |
1960 |
卖出 |
| 09:40:40 |
26.45 |
10 |
1970 |
卖出 |
| 09:40:43 |
26.45 |
4 |
1974 |
买入 |
| 09:40:46 |
26.46 |
4 |
1978 |
买入 |
| 09:40:49 |
26.45 |
54 |
2032 |
卖出 |
| 09:40:52 |
26.45 |
10 |
2042 |
买入 |
| 09:40:55 |
26.45 |
1 |
2043 |
买入 |
| 09:41:01 |
26.44 |
1 |
2044 |
卖出 |
| 09:41:04 |
26.44 |
1 |
2045 |
买入 |
| 09:41:16 |
26.4 |
6 |
2051 |
卖出 |
| 09:41:19 |
26.41 |
11 |
2062 |
买入 |
| 09:41:28 |
26.41 |
1 |
2063 |
买入 |
| 09:41:31 |
26.42 |
4 |
2067 |
买入 |
| 09:41:37 |
26.42 |
3 |
2070 |
卖出 |
| 09:41:40 |
26.41 |
15 |
2085 |
卖出 |
| 09:41:43 |
26.43 |
2 |
2087 |
买入 |
| 09:41:46 |
26.43 |
1 |
2088 |
买入 |
| 09:41:55 |
26.43 |
3 |
2091 |
买入 |
| 09:41:58 |
26.43 |
4 |
2095 |
买入 |
| 09:42:01 |
26.43 |
9 |
2104 |
买入 |
| 09:42:04 |
26.43 |
2 |
2106 |
买入 |
| 09:42:07 |
26.42 |
7 |
2113 |
卖出 |
| 09:42:10 |
26.41 |
13 |
2126 |
卖出 |
| 09:42:13 |
26.39 |
18 |
2144 |
卖出 |
| 09:42:16 |
26.38 |
3 |
2147 |
卖出 |
| 09:42:19 |
26.39 |
2 |
2149 |
买入 |
| 09:42:25 |
26.4 |
2 |
2151 |
买入 |
| 09:42:28 |
26.41 |
1 |
2152 |
买入 |
| 09:42:31 |
26.43 |
4 |
2156 |
买入 |
| 09:42:37 |
26.42 |
3 |
2159 |
买入 |
| 09:42:40 |
26.43 |
2 |
2161 |
买入 |
| 09:42:46 |
26.43 |
1 |
2162 |
买入 |
| 09:42:49 |
26.4 |
2 |
2164 |
卖出 |
| 09:42:55 |
26.43 |
1 |
2165 |
买入 |
| 09:42:58 |
26.43 |
1 |
2166 |
买入 |
| 09:43:01 |
26.4 |
2 |
2168 |
卖出 |
| 09:43:10 |
26.43 |
1 |
2169 |
买入 |
| 09:43:13 |
26.4 |
3 |
2172 |
卖出 |
| 09:43:16 |
26.41 |
1 |
2173 |
买入 |
| 09:43:19 |
26.4 |
4 |
2177 |
卖出 |
| 09:43:22 |
26.39 |
6 |
2183 |
卖出 |
| 09:43:34 |
26.39 |
1 |
2184 |
买入 |
| 09:43:37 |
26.39 |
1 |
2185 |
买入 |
| 09:43:40 |
26.37 |
3 |
2188 |
卖出 |
| 09:43:43 |
26.38 |
5 |
2193 |
买入 |
| 09:43:46 |
26.38 |
2 |
2195 |
买入 |
| 09:43:49 |
26.39 |
8 |
2203 |
买入 |
| 09:43:55 |
26.38 |
1 |
2204 |
买入 |
| 09:43:58 |
26.36 |
57 |
2261 |
卖出 |
| 09:44:01 |
26.35 |
39 |
2300 |
卖出 |
| 09:44:04 |
26.35 |
9 |
2309 |
卖出 |
| 09:44:07 |
26.36 |
14 |
2323 |
买入 |
| 09:44:19 |
26.35 |
78 |
2401 |
卖出 |
| 09:44:22 |
26.33 |
69 |
2470 |
卖出 |
| 09:44:25 |
26.33 |
4 |
2474 |
卖出 |
| 09:44:28 |
26.33 |
35 |
2509 |
卖出 |
| 09:44:31 |
26.35 |
10 |
2519 |
买入 |
| 09:44:34 |
26.37 |
9 |
2528 |
买入 |
| 09:44:37 |
26.37 |
14 |
2542 |
买入 |
| 09:44:43 |
26.39 |
1 |
2543 |
买入 |
| 09:44:49 |
26.43 |
5 |
2548 |
买入 |
| 09:44:58 |
26.38 |
3 |
2551 |
卖出 |
| 09:45:01 |
26.42 |
5 |
2556 |
买入 |
| 09:45:04 |
26.42 |
2 |
2558 |
买入 |
| 09:45:07 |
26.42 |
4 |
2562 |
买入 |
| 09:45:10 |
26.4 |
16 |
2578 |
卖出 |
| 09:45:19 |
26.41 |
1 |
2579 |
买入 |
| 09:45:22 |
26.41 |
1 |
2580 |
买入 |
| 09:45:25 |
26.41 |
1 |
2581 |
买入 |
| 09:45:31 |
26.41 |
2 |
2583 |
买入 |
| 09:45:34 |
26.37 |
1 |
2584 |
卖出 |
| 09:45:37 |
26.41 |
1 |
2585 |
买入 |
| 09:45:40 |
26.41 |
3 |
2588 |
买入 |
| 09:45:43 |
26.41 |
2 |
2590 |
买入 |
| 09:45:49 |
26.37 |
2 |
2592 |
卖出 |
| 09:45:55 |
26.4 |
1 |
2593 |
买入 |
| 09:45:58 |
26.4 |
1 |
2594 |
买入 |
| 09:46:01 |
26.41 |
2 |
2596 |
买入 |
| 09:46:04 |
26.4 |
4 |
2600 |
卖出 |
| 09:46:07 |
26.37 |
14 |
2614 |
卖出 |
| 09:46:10 |
26.35 |
18 |
2632 |
卖出 |
| 09:46:13 |
26.35 |
2 |
2634 |
买入 |
| 09:46:16 |
26.37 |
1 |
2635 |
买入 |
| 09:46:19 |
26.39 |
8 |
2643 |
买入 |
| 09:46:22 |
26.37 |
1 |
2644 |
卖出 |
| 09:46:25 |
26.41 |
3 |
2647 |
买入 |
| 09:46:31 |
26.41 |
1 |
2648 |
买入 |
| 09:46:34 |
26.41 |
4 |
2652 |
买入 |
| 09:46:37 |
26.41 |
10 |
2662 |
买入 |
| 09:46:40 |
26.41 |
11 |
2673 |
买入 |
| 09:46:52 |
26.42 |
47 |
2720 |
买入 |
| 09:46:55 |
26.45 |
8 |
2728 |
买入 |
| 09:46:58 |
26.45 |
2 |
2730 |
买入 |
| 09:47:01 |
26.43 |
7 |
2737 |
卖出 |
| 09:47:07 |
26.44 |
2 |
2739 |
卖出 |
| 09:47:10 |
26.45 |
4 |
2743 |
买入 |
| 09:47:13 |
26.45 |
1 |
2744 |
买入 |
| 09:47:16 |
26.45 |
1 |
2745 |
买入 |
| 09:47:19 |
26.43 |
17 |
2762 |
卖出 |
| 09:47:22 |
26.44 |
10 |
2772 |
买入 |
| 09:47:28 |
26.44 |
1 |
2773 |
买入 |
| 09:47:31 |
26.44 |
2 |
2775 |
买入 |
| 09:47:34 |
26.48 |
1 |
2776 |
买入 |
| 09:47:40 |
26.44 |
2 |
2778 |
卖出 |
| 09:47:43 |
26.44 |
14 |
2792 |
卖出 |
| 09:47:46 |
26.43 |
1 |
2793 |
卖出 |
| 09:47:58 |
26.41 |
170 |
2963 |
卖出 |
| 09:48:07 |
26.44 |
23 |
2986 |
买入 |
| 09:48:10 |
26.42 |
7 |
2993 |
卖出 |