普冉股份[688766]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
121.06 |
10 |
10 |
集合竞价 |
| 09:15:08 |
131 |
18 |
18 |
集合竞价 |
| 09:15:11 |
138.44 |
18 |
18 |
集合竞价 |
| 09:15:14 |
121.06 |
34 |
34 |
集合竞价 |
| 09:15:17 |
121.06 |
30 |
30 |
集合竞价 |
| 09:15:53 |
121.06 |
41 |
41 |
集合竞价 |
| 09:15:59 |
121.06 |
46 |
46 |
集合竞价 |
| 09:16:02 |
136 |
69 |
69 |
集合竞价 |
| 09:16:08 |
121.06 |
84 |
84 |
集合竞价 |
| 09:16:11 |
151.83 |
38 |
38 |
集合竞价 |
| 09:16:17 |
151.83 |
24 |
24 |
集合竞价 |
| 09:16:32 |
151.83 |
24 |
24 |
集合竞价 |
| 09:17:23 |
145 |
20 |
20 |
集合竞价 |
| 09:17:56 |
145 |
20 |
20 |
集合竞价 |
| 09:18:14 |
145 |
24 |
24 |
集合竞价 |
| 09:18:26 |
145 |
24 |
24 |
集合竞价 |
| 09:19:11 |
142.88 |
18 |
18 |
集合竞价 |
| 09:19:23 |
142.88 |
18 |
18 |
集合竞价 |
| 09:19:32 |
142.88 |
18 |
18 |
集合竞价 |
| 09:19:47 |
142.88 |
18 |
18 |
集合竞价 |
| 09:20:29 |
143.78 |
20 |
20 |
集合竞价 |
| 09:21:14 |
143.87 |
20 |
20 |
集合竞价 |
| 09:21:47 |
143.78 |
22 |
22 |
集合竞价 |
| 09:22:11 |
143.59 |
22 |
22 |
集合竞价 |
| 09:22:35 |
143.78 |
24 |
24 |
集合竞价 |
| 09:23:11 |
143.78 |
29 |
29 |
集合竞价 |
| 09:23:14 |
143.78 |
29 |
29 |
集合竞价 |
| 09:23:26 |
145 |
38 |
38 |
集合竞价 |
| 09:23:29 |
145 |
38 |
38 |
集合竞价 |
| 09:23:38 |
145 |
40 |
40 |
集合竞价 |
| 09:23:44 |
145 |
42 |
42 |
集合竞价 |
| 09:23:53 |
145 |
44 |
44 |
集合竞价 |
| 09:23:59 |
148 |
44 |
44 |
集合竞价 |
| 09:24:11 |
148 |
44 |
44 |
集合竞价 |
| 09:24:14 |
148 |
44 |
44 |
集合竞价 |
| 09:24:17 |
148 |
44 |
44 |
集合竞价 |
| 09:24:20 |
148.03 |
44 |
44 |
集合竞价 |
| 09:24:23 |
148 |
54 |
54 |
集合竞价 |
| 09:24:29 |
148 |
61 |
61 |
集合竞价 |
| 09:24:35 |
148.06 |
77 |
77 |
集合竞价 |
| 09:24:38 |
149.78 |
79 |
79 |
集合竞价 |
| 09:24:44 |
149 |
82 |
82 |
集合竞价 |
| 09:24:50 |
149 |
102 |
102 |
集合竞价 |
| 09:24:53 |
149 |
121 |
121 |
集合竞价 |
| 09:24:56 |
150 |
150 |
150 |
集合竞价 |
| 09:24:59 |
150 |
180 |
180 |
集合竞价 |
| 09:25:02 |
150 |
180 |
360 |
卖出 |
| 09:30:03 |
153.44 |
10 |
370 |
买入 |
| 09:30:06 |
150.01 |
51 |
421 |
卖出 |
| 09:30:09 |
150.11 |
26 |
447 |
买入 |
| 09:30:11 |
153 |
15 |
462 |
买入 |
| 09:30:14 |
153.32 |
12 |
474 |
买入 |
| 09:30:17 |
151 |
29 |
503 |
卖出 |
| 09:30:20 |
153.32 |
14 |
517 |
买入 |
| 09:30:23 |
153 |
11 |
528 |
卖出 |
| 09:30:27 |
153.32 |
5 |
533 |
卖出 |
| 09:30:29 |
153.32 |
0 |
533 |
买入 |
| 09:30:32 |
154.7 |
6 |
539 |
买入 |
| 09:30:35 |
154.7 |
31 |
570 |
买入 |
| 09:30:38 |
154.7 |
55 |
625 |
卖出 |
| 09:30:41 |
154.78 |
14 |
639 |
买入 |
| 09:30:44 |
154.98 |
38 |
677 |
买入 |
| 09:30:47 |
154.99 |
8 |
685 |
买入 |
| 09:30:50 |
155 |
4 |
689 |
买入 |
| 09:30:53 |
155.01 |
5 |
694 |
买入 |
| 09:30:56 |
156 |
35 |
729 |
买入 |
| 09:30:59 |
154.99 |
14 |
743 |
卖出 |
| 09:31:02 |
154.98 |
20 |
763 |
卖出 |
| 09:31:06 |
154.7 |
40 |
803 |
卖出 |
| 09:31:08 |
154.68 |
7 |
810 |
卖出 |
| 09:31:11 |
153.67 |
2 |
812 |
卖出 |
| 09:31:20 |
154.64 |
6 |
818 |
买入 |
| 09:31:23 |
154.01 |
2 |
820 |
卖出 |
| 09:31:26 |
154.01 |
12 |
832 |
卖出 |
| 09:31:29 |
153.32 |
3 |
835 |
卖出 |
| 09:31:32 |
153.31 |
4 |
839 |
买入 |
| 09:31:36 |
153 |
21 |
860 |
卖出 |
| 09:31:41 |
153.65 |
8 |
868 |
买入 |
| 09:31:44 |
154.01 |
21 |
889 |
买入 |
| 09:31:47 |
154.01 |
14 |
903 |
买入 |
| 09:31:50 |
154.58 |
12 |
915 |
买入 |
| 09:31:53 |
154.67 |
33 |
948 |
买入 |
| 09:31:56 |
154.7 |
12 |
960 |
买入 |
| 09:32:00 |
154.7 |
0 |
960 |
买入 |
| 09:32:03 |
155.5 |
2 |
962 |
买入 |
| 09:32:05 |
155.48 |
71 |
1033 |
卖出 |
| 09:32:08 |
154.65 |
85 |
1118 |
卖出 |
| 09:32:11 |
155.47 |
97 |
1215 |
买入 |
| 09:32:17 |
155.5 |
20 |
1235 |
买入 |
| 09:32:21 |
155.47 |
19 |
1254 |
卖出 |
| 09:32:23 |
155.66 |
13 |
1267 |
买入 |
| 09:32:26 |
155.5 |
14 |
1281 |
卖出 |
| 09:32:29 |
155.66 |
7 |
1288 |
买入 |
| 09:32:32 |
155.67 |
12 |
1300 |
买入 |
| 09:32:35 |
155.65 |
14 |
1314 |
卖出 |
| 09:32:38 |
155.6 |
2 |
1316 |
卖出 |
| 09:32:41 |
155.6 |
50 |
1366 |
卖出 |
| 09:32:44 |
155.55 |
12 |
1378 |
卖出 |
| 09:32:47 |
156 |
2 |
1380 |
买入 |
| 09:32:50 |
156 |
2 |
1382 |
买入 |
| 09:32:53 |
156 |
15 |
1397 |
买入 |
| 09:32:56 |
155.18 |
30 |
1427 |
卖出 |
| 09:33:00 |
155.18 |
4 |
1431 |
买入 |
| 09:33:08 |
155.6 |
27 |
1458 |
买入 |
| 09:33:12 |
155.64 |
9 |
1467 |
买入 |
| 09:33:18 |
155.61 |
4 |
1471 |
卖出 |
| 09:33:20 |
155.64 |
3 |
1474 |
买入 |
| 09:33:23 |
155.64 |
0 |
1474 |
卖出 |
| 09:33:26 |
155.48 |
1 |
1475 |
卖出 |
| 09:33:32 |
155.17 |
10 |
1485 |
卖出 |
| 09:33:35 |
155.17 |
19 |
1504 |
卖出 |
| 09:33:39 |
154.62 |
2 |
1506 |
卖出 |
| 09:33:53 |
154.31 |
3 |
1509 |
卖出 |
| 09:33:56 |
154.3 |
13 |
1522 |
卖出 |
| 09:34:03 |
154.98 |
2 |
1524 |
买入 |
| 09:34:06 |
154.97 |
8 |
1532 |
卖出 |
| 09:34:14 |
154.97 |
2 |
1534 |
买入 |
| 09:34:18 |
154.53 |
4 |
1538 |
卖出 |
| 09:34:20 |
154.97 |
5 |
1543 |
买入 |
| 09:34:35 |
154.61 |
9 |
1552 |
卖出 |
| 09:34:38 |
154.5 |
10 |
1562 |
卖出 |
| 09:34:44 |
154.3 |
1 |
1563 |
卖出 |
| 09:34:47 |
154.25 |
12 |
1575 |
卖出 |
| 09:34:56 |
154.28 |
3 |
1578 |
卖出 |
| 09:35:03 |
154.3 |
0 |
1578 |
买入 |
| 09:35:08 |
154.31 |
16 |
1594 |
卖出 |
| 09:35:20 |
154.63 |
1 |
1595 |
买入 |
| 09:35:23 |
154.63 |
4 |
1599 |
卖出 |
| 09:35:26 |
154.63 |
4 |
1603 |
卖出 |
| 09:35:30 |
154.63 |
10 |
1613 |
卖出 |
| 09:35:35 |
154.63 |
9 |
1622 |
卖出 |
| 09:35:38 |
154.63 |
2 |
1624 |
买入 |
| 09:35:47 |
154.6 |
18 |
1642 |
买入 |
| 09:35:51 |
154.72 |
7 |
1649 |
买入 |
| 09:35:53 |
154.76 |
4 |
1653 |
买入 |
| 09:35:56 |
155 |
9 |
1662 |
买入 |
| 09:36:05 |
155 |
4 |
1666 |
买入 |
| 09:36:08 |
155.17 |
17 |
1683 |
买入 |
| 09:36:11 |
155.18 |
6 |
1689 |
买入 |
| 09:36:17 |
155.18 |
6 |
1695 |
买入 |
| 09:36:20 |
154.88 |
8 |
1703 |
卖出 |
| 09:36:23 |
155.18 |
6 |
1709 |
买入 |
| 09:36:26 |
154.86 |
12 |
1721 |
卖出 |
| 09:36:30 |
154.74 |
8 |
1729 |
卖出 |
| 09:36:39 |
154.83 |
2 |
1731 |
卖出 |
| 09:36:47 |
154.91 |
10 |
1741 |
买入 |
| 09:36:50 |
154.93 |
2 |
1743 |
买入 |
| 09:36:54 |
155.63 |
6 |
1749 |
买入 |
| 09:36:56 |
155.66 |
6 |
1755 |
买入 |
| 09:36:59 |
155.8 |
6 |
1761 |
买入 |
| 09:37:02 |
155.64 |
11 |
1772 |
卖出 |
| 09:37:05 |
155.5 |
2 |
1774 |
买入 |
| 09:37:09 |
155.5 |
24 |
1798 |
买入 |
| 09:37:11 |
155.5 |
10 |
1808 |
卖出 |
| 09:37:15 |
155.5 |
13 |
1821 |
卖出 |
| 09:37:26 |
155.1 |
2 |
1823 |
卖出 |
| 09:37:39 |
155.11 |
2 |
1825 |
卖出 |
| 09:37:50 |
155.12 |
4 |
1829 |
卖出 |
| 09:38:00 |
155.15 |
4 |
1833 |
卖出 |
| 09:38:05 |
155.15 |
6 |
1839 |
卖出 |
| 09:38:08 |
155.15 |
2 |
1841 |
买入 |
| 09:38:18 |
155.18 |
3 |
1844 |
卖出 |
| 09:38:20 |
155.1 |
4 |
1848 |
卖出 |
| 09:38:23 |
155 |
5 |
1853 |
卖出 |
| 09:38:26 |
155 |
4 |
1857 |
卖出 |
| 09:38:30 |
154.83 |
2 |
1859 |
卖出 |
| 09:38:44 |
155 |
3 |
1862 |
买入 |
| 09:38:47 |
155.18 |
10 |
1872 |
买入 |
| 09:38:53 |
155.4 |
21 |
1893 |
买入 |
| 09:38:56 |
155.44 |
5 |
1898 |
买入 |
| 09:38:59 |
155.44 |
15 |
1913 |
买入 |
| 09:39:03 |
155.44 |
0 |
1913 |
卖出 |
| 09:39:08 |
155.02 |
7 |
1920 |
卖出 |
| 09:39:14 |
155.03 |
7 |
1927 |
卖出 |
| 09:39:17 |
155.5 |
6 |
1933 |
买入 |
| 09:39:20 |
155.5 |
1 |
1934 |
买入 |
| 09:39:23 |
155.8 |
8 |
1942 |
买入 |
| 09:39:26 |
155.5 |
72 |
2014 |
卖出 |
| 09:39:29 |
156.19 |
12 |
2026 |
买入 |
| 09:39:32 |
155.51 |
2 |
2028 |
卖出 |
| 09:39:44 |
156.2 |
4 |
2032 |
买入 |
| 09:39:48 |
156.2 |
1 |
2033 |
买入 |
| 09:39:50 |
156.5 |
8 |
2041 |
买入 |
| 09:39:53 |
156.5 |
12 |
2053 |
买入 |
| 09:39:56 |
156.5 |
3 |
2056 |
买入 |
| 09:39:59 |
156.12 |
1 |
2057 |
买入 |
| 09:40:03 |
156.5 |
2 |
2059 |
卖出 |
| 09:40:11 |
156.5 |
3 |
2062 |
卖出 |
| 09:40:14 |
156.18 |
10 |
2072 |
卖出 |
| 09:40:21 |
156.12 |
2 |
2074 |
卖出 |
| 09:40:24 |
156.11 |
6 |
2080 |
买入 |
| 09:40:48 |
156.08 |
11 |
2091 |
买入 |
| 09:40:53 |
155.72 |
20 |
2111 |
卖出 |
| 09:40:59 |
155.51 |
3 |
2114 |
卖出 |
| 09:41:05 |
156.1 |
23 |
2137 |
买入 |
| 09:41:08 |
155.51 |
8 |
2145 |
卖出 |
| 09:41:11 |
155.5 |
16 |
2161 |
卖出 |
| 09:41:14 |
155.67 |
5 |
2166 |
买入 |
| 09:41:23 |
155.82 |
16 |
2182 |
卖出 |
| 09:41:26 |
155.51 |
3 |
2185 |
卖出 |
| 09:41:29 |
155.8 |
11 |
2196 |
买入 |
| 09:41:33 |
155.82 |
4 |
2200 |
买入 |
| 09:41:35 |
156.08 |
25 |
2225 |
买入 |
| 09:41:39 |
156.18 |
9 |
2234 |
买入 |
| 09:41:41 |
156.49 |
21 |
2255 |
买入 |
| 09:41:44 |
155.85 |
6 |
2261 |
卖出 |
| 09:41:50 |
155.86 |
2 |
2263 |
卖出 |
| 09:42:02 |
156.33 |
20 |
2283 |
买入 |
| 09:42:05 |
155.51 |
2 |
2285 |
卖出 |
| 09:42:08 |
156.33 |
16 |
2301 |
买入 |
| 09:42:11 |
156.33 |
4 |
2305 |
卖出 |
| 09:42:14 |
156.29 |
6 |
2311 |
买入 |
| 09:42:18 |
156.29 |
2 |
2313 |
买入 |
| 09:42:26 |
156.32 |
7 |
2320 |
买入 |
| 09:42:32 |
156.16 |
2 |
2322 |
卖出 |
| 09:42:39 |
156.17 |
2 |
2324 |
卖出 |
| 09:42:41 |
156.39 |
4 |
2328 |
买入 |
| 09:42:47 |
156.4 |
4 |
2332 |
买入 |
| 09:42:50 |
156.4 |
2 |
2334 |
卖出 |
| 09:42:54 |
156.48 |
16 |
2350 |
买入 |
| 09:42:56 |
156.5 |
12 |
2362 |
买入 |
| 09:42:59 |
156.5 |
57 |
2419 |
买入 |
| 09:43:23 |
156.54 |
10 |
2429 |
卖出 |
| 09:43:27 |
156.54 |
2 |
2431 |
买入 |
| 09:43:29 |
156.54 |
3 |
2434 |
买入 |
| 09:43:32 |
156.25 |
8 |
2442 |
卖出 |
| 09:43:38 |
156.78 |
7 |
2449 |
买入 |
| 09:43:41 |
156.5 |
2 |
2451 |
卖出 |
| 09:43:44 |
156.53 |
6 |
2457 |
买入 |
| 09:43:47 |
156.34 |
4 |
2461 |
卖出 |
| 09:43:50 |
156.01 |
6 |
2467 |
卖出 |
| 09:43:53 |
155.55 |
12 |
2479 |
卖出 |
| 09:43:56 |
156.43 |
2 |
2481 |
买入 |
| 09:44:02 |
155.55 |
4 |
2485 |
卖出 |
| 09:44:05 |
155.5 |
6 |
2491 |
卖出 |
| 09:44:08 |
155.5 |
4 |
2495 |
卖出 |
| 09:44:11 |
155.5 |
2 |
2497 |
卖出 |
| 09:44:14 |
155.32 |
3 |
2500 |
卖出 |
| 09:44:17 |
155.3 |
2 |
2502 |
卖出 |
| 09:44:26 |
155.15 |
9 |
2511 |
卖出 |
| 09:44:29 |
154.25 |
11 |
2522 |
卖出 |
| 09:44:38 |
154.6 |
2 |
2524 |
买入 |
| 09:44:47 |
154.6 |
2 |
2526 |
卖出 |
| 09:44:50 |
154.6 |
2 |
2528 |
卖出 |
| 09:44:53 |
154.52 |
6 |
2534 |
卖出 |
| 09:44:56 |
154.61 |
42 |
2576 |
买入 |
| 09:44:59 |
154.61 |
15 |
2591 |
卖出 |
| 09:45:06 |
154.4 |
11 |
2602 |
卖出 |
| 09:45:08 |
154.61 |
2 |
2604 |
买入 |
| 09:45:12 |
154.58 |
6 |
2610 |
卖出 |
| 09:45:15 |
154.57 |
2 |
2612 |
买入 |
| 09:45:17 |
154.4 |
8 |
2620 |
卖出 |
| 09:45:20 |
154.58 |
3 |
2623 |
买入 |
| 09:45:30 |
154.4 |
5 |
2628 |
卖出 |
| 09:45:32 |
154.4 |
8 |
2636 |
买入 |
| 09:45:38 |
154.65 |
26 |
2662 |
买入 |
| 09:45:42 |
154.83 |
6 |
2668 |
买入 |
| 09:45:44 |
155.32 |
4 |
2672 |
买入 |
| 09:45:48 |
155.3 |
2 |
2674 |
卖出 |
| 09:46:02 |
155.31 |
3 |
2677 |
买入 |
| 09:46:06 |
154.41 |
43 |
2720 |
卖出 |
| 09:46:11 |
154.62 |
2 |
2722 |
卖出 |
| 09:46:27 |
154.51 |
1 |
2723 |
卖出 |
| 09:46:38 |
155.16 |
2 |
2725 |
买入 |
| 09:46:41 |
154.68 |
2 |
2727 |
卖出 |
| 09:46:44 |
155.17 |
7 |
2734 |
买入 |
| 09:47:08 |
155.17 |
3 |
2737 |
买入 |
| 09:47:17 |
155.17 |
6 |
2743 |
买入 |
| 09:47:20 |
155.31 |
6 |
2749 |
买入 |
| 09:47:33 |
155.67 |
7 |
2756 |
买入 |
| 09:47:36 |
155.64 |
2 |
2758 |
卖出 |
| 09:47:41 |
155.63 |
12 |
2770 |
卖出 |
| 09:47:44 |
155.63 |
6 |
2776 |
买入 |
| 09:47:47 |
155.64 |
15 |
2791 |
买入 |
| 09:47:50 |
156.2 |
11 |
2802 |
买入 |
| 09:47:53 |
155.91 |
2 |
2804 |
卖出 |
| 09:47:56 |
155.91 |
10 |
2814 |
卖出 |
| 09:47:59 |
155.48 |
8 |
2822 |
卖出 |
| 09:48:20 |
155.48 |
2 |
2824 |
卖出 |
| 09:48:26 |
155.48 |
2 |
2826 |
卖出 |
| 09:48:29 |
156.04 |
6 |
2832 |
买入 |
| 09:48:32 |
156.05 |
2 |
2834 |
卖出 |
| 09:48:35 |
156.2 |
0 |
2834 |
买入 |
| 09:48:38 |
156.4 |
6 |
2840 |
买入 |
| 09:48:44 |
156.53 |
38 |
2878 |
买入 |
| 09:48:47 |
156.8 |
46 |
2924 |
买入 |
| 09:48:50 |
156.95 |
1 |
2925 |
买入 |
| 09:48:56 |
156.96 |
12 |
2937 |
买入 |
| 09:48:59 |
156.95 |
12 |
2949 |
卖出 |
| 09:49:02 |
156.95 |
5 |
2954 |
卖出 |
| 09:49:05 |
156.92 |
5 |
2959 |
卖出 |
| 09:49:09 |
156.96 |
9 |
2968 |
买入 |
| 09:49:12 |
156.96 |
4 |
2972 |
买入 |
| 09:49:14 |
156.91 |
2 |
2974 |
卖出 |
| 09:49:18 |
156.99 |
11 |
2985 |
买入 |
| 09:49:20 |
156.95 |
2 |
2987 |
卖出 |
| 09:49:23 |
156.47 |
4 |
2991 |
卖出 |
| 09:49:26 |
156.66 |
4 |
2995 |
买入 |
| 09:49:36 |
156.32 |
9 |
3004 |
卖出 |
| 09:49:41 |
156.32 |
2 |
3006 |
买入 |