璞泰来[603659]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
53 |
6 |
6 |
集合竞价 |
| 09:15:08 |
53 |
6 |
6 |
集合竞价 |
| 09:15:11 |
52.9 |
6 |
6 |
集合竞价 |
| 09:15:23 |
52.9 |
12 |
12 |
集合竞价 |
| 09:15:26 |
52.5 |
9 |
9 |
集合竞价 |
| 09:18:02 |
52.5 |
9 |
9 |
集合竞价 |
| 09:18:41 |
52.5 |
13 |
13 |
集合竞价 |
| 09:19:47 |
52.5 |
13 |
13 |
集合竞价 |
| 09:20:02 |
52.5 |
13 |
13 |
集合竞价 |
| 09:20:05 |
52.52 |
13 |
13 |
集合竞价 |
| 09:20:38 |
52.5 |
20 |
20 |
集合竞价 |
| 09:20:41 |
52.5 |
20 |
20 |
集合竞价 |
| 09:21:14 |
52.5 |
20 |
20 |
集合竞价 |
| 09:21:23 |
52.52 |
20 |
20 |
集合竞价 |
| 09:21:44 |
52.5 |
23 |
23 |
集合竞价 |
| 09:22:26 |
52.52 |
23 |
23 |
集合竞价 |
| 09:22:53 |
52.5 |
25 |
25 |
集合竞价 |
| 09:22:56 |
52.52 |
25 |
25 |
集合竞价 |
| 09:23:02 |
52.52 |
25 |
25 |
集合竞价 |
| 09:23:20 |
52.52 |
25 |
25 |
集合竞价 |
| 09:23:23 |
52.6 |
25 |
25 |
集合竞价 |
| 09:23:32 |
52.6 |
25 |
25 |
集合竞价 |
| 09:23:44 |
52.6 |
25 |
25 |
集合竞价 |
| 09:24:02 |
52.55 |
31 |
31 |
集合竞价 |
| 09:24:05 |
52.6 |
32 |
32 |
集合竞价 |
| 09:24:14 |
52.6 |
32 |
32 |
集合竞价 |
| 09:24:17 |
52.6 |
32 |
32 |
集合竞价 |
| 09:24:20 |
52.6 |
32 |
32 |
集合竞价 |
| 09:24:23 |
52.6 |
32 |
32 |
集合竞价 |
| 09:24:26 |
52.6 |
32 |
32 |
集合竞价 |
| 09:24:29 |
52.6 |
52 |
52 |
集合竞价 |
| 09:24:32 |
52.6 |
57 |
57 |
集合竞价 |
| 09:24:35 |
52.6 |
57 |
57 |
集合竞价 |
| 09:24:38 |
52.6 |
57 |
57 |
集合竞价 |
| 09:24:41 |
52.6 |
64 |
64 |
集合竞价 |
| 09:24:44 |
52.6 |
67 |
67 |
集合竞价 |
| 09:24:47 |
52.6 |
67 |
67 |
集合竞价 |
| 09:24:53 |
52.6 |
67 |
67 |
集合竞价 |
| 09:24:56 |
52.6 |
67 |
67 |
集合竞价 |
| 09:24:59 |
52.6 |
68 |
68 |
集合竞价 |
| 09:25:02 |
52.6 |
72 |
140 |
卖出 |
| 09:30:02 |
52.82 |
10 |
150 |
买入 |
| 09:30:05 |
52.65 |
40 |
190 |
卖出 |
| 09:30:08 |
52.61 |
24 |
214 |
卖出 |
| 09:30:11 |
52.61 |
23 |
237 |
卖出 |
| 09:30:14 |
52.73 |
24 |
261 |
卖出 |
| 09:30:17 |
52.8 |
34 |
295 |
买入 |
| 09:30:20 |
52.65 |
54 |
349 |
卖出 |
| 09:30:23 |
52.61 |
84 |
433 |
卖出 |
| 09:30:26 |
52.68 |
81 |
514 |
卖出 |
| 09:30:29 |
52.6 |
185 |
699 |
卖出 |
| 09:30:32 |
52.55 |
52 |
751 |
卖出 |
| 09:30:35 |
52.62 |
156 |
907 |
买入 |
| 09:30:38 |
52.62 |
19 |
926 |
买入 |
| 09:30:41 |
52.62 |
16 |
942 |
卖出 |
| 09:30:44 |
52.63 |
4 |
946 |
买入 |
| 09:30:50 |
52.62 |
28 |
974 |
卖出 |
| 09:30:53 |
52.63 |
2 |
976 |
买入 |
| 09:30:56 |
52.72 |
6 |
982 |
买入 |
| 09:30:59 |
52.77 |
55 |
1037 |
买入 |
| 09:31:02 |
52.82 |
21 |
1058 |
买入 |
| 09:31:05 |
52.84 |
7 |
1065 |
买入 |
| 09:31:08 |
52.85 |
16 |
1081 |
买入 |
| 09:31:11 |
52.85 |
63 |
1144 |
卖出 |
| 09:31:14 |
52.73 |
28 |
1172 |
卖出 |
| 09:31:20 |
52.72 |
14 |
1186 |
买入 |
| 09:31:23 |
52.72 |
14 |
1200 |
买入 |
| 09:31:26 |
52.66 |
24 |
1224 |
卖出 |
| 09:31:29 |
52.72 |
3 |
1227 |
买入 |
| 09:31:32 |
52.8 |
23 |
1250 |
买入 |
| 09:31:35 |
52.81 |
11 |
1261 |
买入 |
| 09:31:38 |
52.87 |
53 |
1314 |
买入 |
| 09:31:41 |
52.86 |
118 |
1432 |
卖出 |
| 09:31:44 |
52.84 |
55 |
1487 |
卖出 |
| 09:31:47 |
52.83 |
21 |
1508 |
卖出 |
| 09:31:50 |
52.87 |
34 |
1542 |
买入 |
| 09:31:53 |
52.85 |
32 |
1574 |
卖出 |
| 09:31:56 |
52.87 |
12 |
1586 |
买入 |
| 09:31:59 |
52.84 |
79 |
1665 |
卖出 |
| 09:32:02 |
52.83 |
10 |
1675 |
卖出 |
| 09:32:05 |
52.83 |
23 |
1698 |
卖出 |
| 09:32:08 |
52.84 |
76 |
1774 |
买入 |
| 09:32:11 |
52.86 |
343 |
2117 |
买入 |
| 09:32:14 |
52.87 |
35 |
2152 |
买入 |
| 09:32:17 |
52.86 |
93 |
2245 |
卖出 |
| 09:32:20 |
52.86 |
12 |
2257 |
买入 |
| 09:32:23 |
52.88 |
47 |
2304 |
买入 |
| 09:32:26 |
52.96 |
30 |
2334 |
买入 |
| 09:32:29 |
52.95 |
20 |
2354 |
卖出 |
| 09:32:32 |
52.95 |
12 |
2366 |
卖出 |
| 09:32:35 |
52.94 |
2 |
2368 |
卖出 |
| 09:32:38 |
52.94 |
15 |
2383 |
买入 |
| 09:32:41 |
52.94 |
2 |
2385 |
买入 |
| 09:32:44 |
52.91 |
13 |
2398 |
卖出 |
| 09:32:47 |
52.9 |
37 |
2435 |
卖出 |
| 09:32:50 |
52.9 |
4 |
2439 |
买入 |
| 09:32:53 |
52.88 |
2 |
2441 |
卖出 |
| 09:32:56 |
52.91 |
3 |
2444 |
买入 |
| 09:32:59 |
52.91 |
5 |
2449 |
买入 |
| 09:33:02 |
52.88 |
90 |
2539 |
卖出 |
| 09:33:05 |
52.86 |
66 |
2605 |
卖出 |
| 09:33:08 |
52.74 |
85 |
2690 |
卖出 |
| 09:33:11 |
52.76 |
15 |
2705 |
买入 |
| 09:33:14 |
52.73 |
10 |
2715 |
卖出 |
| 09:33:17 |
52.75 |
13 |
2728 |
卖出 |
| 09:33:20 |
52.85 |
9 |
2737 |
买入 |
| 09:33:23 |
52.76 |
17 |
2754 |
卖出 |
| 09:33:26 |
52.75 |
13 |
2767 |
卖出 |
| 09:33:29 |
52.75 |
63 |
2830 |
卖出 |
| 09:33:32 |
52.78 |
21 |
2851 |
卖出 |
| 09:33:35 |
52.88 |
32 |
2883 |
买入 |
| 09:33:38 |
52.87 |
5 |
2888 |
卖出 |
| 09:33:44 |
52.86 |
2 |
2890 |
卖出 |
| 09:33:47 |
52.84 |
7 |
2897 |
卖出 |
| 09:33:53 |
52.87 |
9 |
2906 |
买入 |
| 09:33:56 |
52.81 |
2 |
2908 |
卖出 |
| 09:34:02 |
52.85 |
14 |
2922 |
买入 |
| 09:34:05 |
52.83 |
22 |
2944 |
卖出 |
| 09:34:08 |
52.79 |
75 |
3019 |
卖出 |
| 09:34:11 |
52.76 |
56 |
3075 |
卖出 |
| 09:34:14 |
52.76 |
12 |
3087 |
卖出 |
| 09:34:17 |
52.76 |
9 |
3096 |
买入 |
| 09:34:20 |
52.79 |
28 |
3124 |
买入 |
| 09:34:23 |
52.75 |
15 |
3139 |
卖出 |
| 09:34:26 |
52.75 |
51 |
3190 |
卖出 |
| 09:34:29 |
52.75 |
47 |
3237 |
卖出 |
| 09:34:32 |
52.73 |
16 |
3253 |
卖出 |
| 09:34:35 |
52.74 |
14 |
3267 |
买入 |
| 09:34:38 |
52.74 |
12 |
3279 |
买入 |
| 09:34:41 |
52.74 |
13 |
3292 |
买入 |
| 09:34:44 |
52.78 |
30 |
3322 |
买入 |
| 09:34:47 |
52.75 |
96 |
3418 |
买入 |
| 09:34:50 |
52.76 |
61 |
3479 |
买入 |
| 09:34:53 |
52.76 |
12 |
3491 |
卖出 |
| 09:34:56 |
52.76 |
10 |
3501 |
卖出 |
| 09:34:59 |
52.77 |
13 |
3514 |
买入 |
| 09:35:02 |
52.75 |
46 |
3560 |
卖出 |
| 09:35:05 |
52.71 |
24 |
3584 |
卖出 |
| 09:35:08 |
52.75 |
14 |
3598 |
买入 |
| 09:35:11 |
52.75 |
11 |
3609 |
买入 |
| 09:35:14 |
52.75 |
30 |
3639 |
买入 |
| 09:35:17 |
52.73 |
62 |
3701 |
卖出 |
| 09:35:20 |
52.7 |
135 |
3836 |
卖出 |
| 09:35:23 |
52.74 |
27 |
3863 |
买入 |
| 09:35:26 |
52.67 |
120 |
3983 |
卖出 |
| 09:35:29 |
52.67 |
231 |
4214 |
买入 |
| 09:35:32 |
52.69 |
177 |
4391 |
买入 |
| 09:35:35 |
52.69 |
3 |
4394 |
卖出 |
| 09:35:38 |
52.74 |
10 |
4404 |
买入 |
| 09:35:41 |
52.73 |
20 |
4424 |
卖出 |
| 09:35:44 |
52.74 |
8 |
4432 |
买入 |
| 09:35:47 |
52.75 |
1 |
4433 |
买入 |
| 09:35:50 |
52.74 |
10 |
4443 |
卖出 |
| 09:35:53 |
52.76 |
71 |
4514 |
买入 |
| 09:35:56 |
52.75 |
7 |
4521 |
买入 |
| 09:35:59 |
52.76 |
69 |
4590 |
买入 |
| 09:36:02 |
52.76 |
32 |
4622 |
买入 |
| 09:36:05 |
52.76 |
4 |
4626 |
买入 |
| 09:36:08 |
52.75 |
14 |
4640 |
卖出 |
| 09:36:11 |
52.76 |
9 |
4649 |
买入 |
| 09:36:14 |
52.74 |
94 |
4743 |
卖出 |
| 09:36:17 |
52.69 |
58 |
4801 |
卖出 |
| 09:36:20 |
52.75 |
28 |
4829 |
买入 |
| 09:36:23 |
52.74 |
3 |
4832 |
卖出 |
| 09:36:26 |
52.71 |
17 |
4849 |
卖出 |
| 09:36:29 |
52.76 |
5 |
4854 |
买入 |
| 09:36:32 |
52.76 |
1 |
4855 |
卖出 |
| 09:36:35 |
52.76 |
3 |
4858 |
买入 |
| 09:36:38 |
52.76 |
6 |
4864 |
买入 |
| 09:36:41 |
52.74 |
37 |
4901 |
卖出 |
| 09:36:44 |
52.76 |
9 |
4910 |
买入 |
| 09:36:47 |
52.74 |
131 |
5041 |
卖出 |
| 09:36:50 |
52.76 |
24 |
5065 |
买入 |
| 09:36:53 |
52.75 |
1 |
5066 |
卖出 |
| 09:36:56 |
52.75 |
6 |
5072 |
卖出 |
| 09:36:59 |
52.75 |
10 |
5082 |
卖出 |
| 09:37:02 |
52.76 |
53 |
5135 |
买入 |
| 09:37:08 |
52.75 |
156 |
5291 |
卖出 |
| 09:37:11 |
52.72 |
38 |
5329 |
卖出 |
| 09:37:14 |
52.73 |
21 |
5350 |
买入 |
| 09:37:17 |
52.85 |
174 |
5524 |
买入 |
| 09:37:20 |
52.86 |
16 |
5540 |
买入 |
| 09:37:23 |
52.9 |
19 |
5559 |
买入 |
| 09:37:26 |
52.89 |
42 |
5601 |
卖出 |
| 09:37:29 |
52.88 |
18 |
5619 |
卖出 |
| 09:37:32 |
52.88 |
1 |
5620 |
卖出 |
| 09:37:35 |
52.88 |
226 |
5846 |
卖出 |
| 09:37:38 |
52.77 |
8 |
5854 |
卖出 |
| 09:37:41 |
52.85 |
6 |
5860 |
买入 |
| 09:37:47 |
52.85 |
1 |
5861 |
买入 |
| 09:37:50 |
52.85 |
12 |
5873 |
买入 |
| 09:37:53 |
52.82 |
6 |
5879 |
卖出 |
| 09:37:56 |
52.92 |
37 |
5916 |
买入 |
| 09:37:59 |
52.88 |
3 |
5919 |
卖出 |
| 09:38:02 |
52.89 |
13 |
5932 |
买入 |
| 09:38:05 |
52.9 |
1 |
5933 |
买入 |
| 09:38:08 |
52.91 |
4 |
5937 |
买入 |
| 09:38:11 |
52.92 |
18 |
5955 |
买入 |
| 09:38:17 |
52.92 |
23 |
5978 |
买入 |
| 09:38:20 |
52.92 |
11 |
5989 |
买入 |
| 09:38:23 |
52.91 |
21 |
6010 |
卖出 |
| 09:38:26 |
52.9 |
4 |
6014 |
买入 |
| 09:38:29 |
52.92 |
18 |
6032 |
买入 |
| 09:38:32 |
52.87 |
73 |
6105 |
卖出 |
| 09:38:35 |
52.9 |
46 |
6151 |
买入 |
| 09:38:38 |
52.9 |
3 |
6154 |
买入 |
| 09:38:44 |
52.87 |
6 |
6160 |
卖出 |
| 09:38:47 |
52.87 |
2 |
6162 |
卖出 |
| 09:38:50 |
52.94 |
191 |
6353 |
买入 |
| 09:38:56 |
52.97 |
181 |
6534 |
买入 |
| 09:38:59 |
52.84 |
15 |
6549 |
卖出 |
| 09:39:02 |
52.93 |
1 |
6550 |
买入 |
| 09:39:05 |
52.87 |
5 |
6555 |
卖出 |
| 09:39:08 |
52.88 |
11 |
6566 |
买入 |
| 09:39:11 |
52.88 |
1 |
6567 |
买入 |
| 09:39:14 |
52.93 |
10 |
6577 |
买入 |
| 09:39:20 |
52.92 |
5 |
6582 |
卖出 |
| 09:39:26 |
52.9 |
3 |
6585 |
卖出 |
| 09:39:29 |
52.93 |
42 |
6627 |
买入 |
| 09:39:32 |
52.9 |
22 |
6649 |
卖出 |
| 09:39:35 |
52.9 |
35 |
6684 |
买入 |
| 09:39:38 |
52.88 |
3 |
6687 |
卖出 |
| 09:39:41 |
52.88 |
10 |
6697 |
卖出 |
| 09:39:44 |
52.9 |
6 |
6703 |
买入 |
| 09:39:50 |
52.91 |
16 |
6719 |
买入 |
| 09:39:56 |
52.89 |
2 |
6721 |
卖出 |
| 09:39:59 |
52.88 |
40 |
6761 |
卖出 |
| 09:40:02 |
52.88 |
3 |
6764 |
买入 |
| 09:40:05 |
52.86 |
2 |
6766 |
卖出 |
| 09:40:08 |
52.85 |
76 |
6842 |
卖出 |
| 09:40:11 |
52.8 |
16 |
6858 |
卖出 |
| 09:40:14 |
52.78 |
12 |
6870 |
卖出 |
| 09:40:17 |
52.82 |
2 |
6872 |
买入 |
| 09:40:20 |
52.78 |
1 |
6873 |
卖出 |
| 09:40:23 |
52.81 |
2 |
6875 |
买入 |
| 09:40:26 |
52.78 |
9 |
6884 |
卖出 |
| 09:40:29 |
52.79 |
2 |
6886 |
买入 |
| 09:40:32 |
52.8 |
8 |
6894 |
买入 |
| 09:40:41 |
52.8 |
30 |
6924 |
卖出 |
| 09:40:47 |
52.78 |
75 |
6999 |
卖出 |
| 09:40:50 |
52.8 |
261 |
7260 |
买入 |
| 09:40:53 |
52.78 |
43 |
7303 |
卖出 |
| 09:40:56 |
52.8 |
24 |
7327 |
买入 |
| 09:40:59 |
52.8 |
6 |
7333 |
卖出 |
| 09:41:02 |
52.8 |
13 |
7346 |
卖出 |
| 09:41:05 |
52.81 |
1 |
7347 |
买入 |
| 09:41:08 |
52.8 |
29 |
7376 |
卖出 |
| 09:41:11 |
52.82 |
2 |
7378 |
买入 |
| 09:41:17 |
52.82 |
8 |
7386 |
卖出 |
| 09:41:23 |
52.85 |
12 |
7398 |
买入 |
| 09:41:26 |
52.8 |
353 |
7751 |
卖出 |
| 09:41:29 |
52.8 |
4 |
7755 |
买入 |
| 09:41:35 |
52.8 |
16 |
7771 |
买入 |
| 09:41:38 |
52.8 |
2 |
7773 |
卖出 |
| 09:41:41 |
52.8 |
3 |
7776 |
卖出 |
| 09:41:44 |
52.72 |
2 |
7778 |
卖出 |
| 09:41:47 |
52.8 |
14 |
7792 |
买入 |
| 09:41:50 |
52.8 |
9 |
7801 |
买入 |
| 09:41:53 |
52.8 |
30 |
7831 |
买入 |
| 09:41:59 |
52.8 |
3 |
7834 |
买入 |
| 09:42:05 |
52.81 |
40 |
7874 |
买入 |
| 09:42:08 |
52.8 |
16 |
7890 |
卖出 |
| 09:42:11 |
52.81 |
2 |
7892 |
买入 |
| 09:42:14 |
52.87 |
6 |
7898 |
买入 |
| 09:42:17 |
52.85 |
6 |
7904 |
卖出 |
| 09:42:20 |
52.85 |
2 |
7906 |
买入 |
| 09:42:23 |
52.87 |
5 |
7911 |
买入 |
| 09:42:29 |
52.8 |
4 |
7915 |
卖出 |
| 09:42:35 |
52.8 |
18 |
7933 |
卖出 |
| 09:42:38 |
52.76 |
45 |
7978 |
卖出 |
| 09:42:41 |
52.74 |
12 |
7990 |
卖出 |
| 09:42:44 |
52.74 |
17 |
8007 |
卖出 |
| 09:42:47 |
52.74 |
7 |
8014 |
卖出 |
| 09:42:50 |
52.73 |
5 |
8019 |
卖出 |
| 09:42:53 |
52.81 |
9 |
8028 |
买入 |
| 09:42:56 |
52.84 |
25 |
8053 |
买入 |
| 09:42:59 |
52.83 |
14 |
8067 |
卖出 |
| 09:43:02 |
52.84 |
9 |
8076 |
买入 |
| 09:43:08 |
52.77 |
48 |
8124 |
卖出 |
| 09:43:11 |
52.84 |
1 |
8125 |
买入 |
| 09:43:14 |
52.84 |
6 |
8131 |
买入 |
| 09:43:17 |
52.8 |
7 |
8138 |
买入 |
| 09:43:20 |
52.83 |
3 |
8141 |
买入 |
| 09:43:23 |
52.8 |
9 |
8150 |
卖出 |
| 09:43:26 |
52.8 |
14 |
8164 |
买入 |
| 09:43:29 |
52.8 |
57 |
8221 |
买入 |
| 09:43:32 |
52.83 |
57 |
8278 |
买入 |
| 09:43:35 |
52.83 |
20 |
8298 |
买入 |
| 09:43:38 |
52.84 |
21 |
8319 |
买入 |
| 09:43:41 |
52.84 |
19 |
8338 |
买入 |
| 09:43:44 |
52.84 |
5 |
8343 |
买入 |
| 09:43:47 |
52.83 |
23 |
8366 |
卖出 |
| 09:43:53 |
52.85 |
5 |
8371 |
买入 |
| 09:43:56 |
52.85 |
36 |
8407 |
买入 |
| 09:43:59 |
52.85 |
11 |
8418 |
买入 |
| 09:44:02 |
52.83 |
19 |
8437 |
卖出 |
| 09:44:05 |
52.83 |
4 |
8441 |
买入 |
| 09:44:08 |
52.83 |
12 |
8453 |
买入 |
| 09:44:11 |
52.79 |
1 |
8454 |
卖出 |
| 09:44:14 |
52.78 |
12 |
8466 |
卖出 |