拓尔思[300229]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.72 |
4 |
4 |
集合竞价 |
| 09:19:33 |
10.83 |
169 |
169 |
集合竞价 |
| 09:22:27 |
10.84 |
198 |
198 |
集合竞价 |
| 09:24:42 |
10.72 |
561 |
561 |
集合竞价 |
| 09:24:51 |
10.68 |
814 |
814 |
集合竞价 |
| 09:25:00 |
10.75 |
1006 |
1006 |
集合竞价 |
| 09:25:03 |
10.78 |
1354 |
2360 |
买入 |
| 09:30:03 |
10.79 |
426 |
2786 |
买入 |
| 09:30:06 |
10.82 |
436 |
3222 |
买入 |
| 09:30:09 |
10.83 |
135 |
3357 |
买入 |
| 09:30:12 |
10.85 |
106 |
3463 |
买入 |
| 09:30:15 |
10.88 |
684 |
4147 |
买入 |
| 09:30:18 |
10.89 |
43 |
4190 |
买入 |
| 09:30:21 |
10.95 |
100 |
4290 |
买入 |
| 09:30:24 |
10.95 |
111 |
4401 |
买入 |
| 09:30:27 |
10.95 |
64 |
4465 |
卖出 |
| 09:30:30 |
10.94 |
124 |
4589 |
卖出 |
| 09:30:33 |
10.94 |
40 |
4629 |
买入 |
| 09:30:36 |
10.92 |
38 |
4667 |
卖出 |
| 09:30:39 |
10.94 |
162 |
4829 |
买入 |
| 09:30:42 |
10.96 |
27 |
4856 |
买入 |
| 09:30:45 |
10.95 |
68 |
4924 |
卖出 |
| 09:30:48 |
10.97 |
326 |
5250 |
买入 |
| 09:30:51 |
10.99 |
404 |
5654 |
买入 |
| 09:30:54 |
11 |
234 |
5888 |
买入 |
| 09:30:57 |
10.99 |
178 |
6066 |
卖出 |
| 09:31:00 |
11 |
316 |
6382 |
买入 |
| 09:31:03 |
11 |
336 |
6718 |
买入 |
| 09:31:06 |
11 |
231 |
6949 |
卖出 |
| 09:31:09 |
11.01 |
83 |
7032 |
买入 |
| 09:31:12 |
11 |
247 |
7279 |
卖出 |
| 09:31:15 |
10.99 |
69 |
7348 |
卖出 |
| 09:31:18 |
11 |
92 |
7440 |
买入 |
| 09:31:21 |
10.99 |
67 |
7507 |
卖出 |
| 09:31:24 |
10.98 |
183 |
7690 |
卖出 |
| 09:31:27 |
10.99 |
169 |
7859 |
买入 |
| 09:31:30 |
10.99 |
140 |
7999 |
买入 |
| 09:31:33 |
11 |
729 |
8728 |
买入 |
| 09:31:36 |
10.99 |
369 |
9097 |
买入 |
| 09:31:39 |
11.01 |
101 |
9198 |
买入 |
| 09:31:42 |
11 |
134 |
9332 |
买入 |
| 09:31:45 |
10.99 |
103 |
9435 |
卖出 |
| 09:31:48 |
11.02 |
227 |
9662 |
买入 |
| 09:31:51 |
11.03 |
294 |
9956 |
买入 |
| 09:31:54 |
11.04 |
285 |
10241 |
买入 |
| 09:31:57 |
11.05 |
699 |
10940 |
买入 |
| 09:32:00 |
11.05 |
179 |
11119 |
买入 |
| 09:32:03 |
11.05 |
69 |
11188 |
买入 |
| 09:32:06 |
11.04 |
261 |
11449 |
卖出 |
| 09:32:09 |
11.04 |
327 |
11776 |
买入 |
| 09:32:12 |
11.03 |
150 |
11926 |
卖出 |
| 09:32:15 |
11.03 |
151 |
12077 |
卖出 |
| 09:32:18 |
11.02 |
79 |
12156 |
卖出 |
| 09:32:21 |
10.99 |
92 |
12248 |
卖出 |
| 09:32:24 |
10.99 |
59 |
12307 |
卖出 |
| 09:32:27 |
10.99 |
11 |
12318 |
卖出 |
| 09:32:30 |
11 |
40 |
12358 |
买入 |
| 09:32:33 |
10.99 |
43 |
12401 |
买入 |
| 09:32:36 |
10.98 |
52 |
12453 |
卖出 |
| 09:32:39 |
10.98 |
263 |
12716 |
卖出 |
| 09:32:42 |
10.97 |
106 |
12822 |
卖出 |
| 09:32:45 |
10.98 |
68 |
12890 |
买入 |
| 09:32:48 |
10.98 |
106 |
12996 |
买入 |
| 09:32:51 |
10.98 |
88 |
13084 |
买入 |
| 09:32:54 |
10.98 |
164 |
13248 |
买入 |
| 09:32:57 |
10.98 |
125 |
13373 |
卖出 |
| 09:33:00 |
11 |
176 |
13549 |
买入 |
| 09:33:03 |
11.01 |
181 |
13730 |
买入 |
| 09:33:06 |
11.02 |
665 |
14395 |
买入 |
| 09:33:09 |
11.02 |
29 |
14424 |
买入 |
| 09:33:12 |
11.03 |
16 |
14440 |
买入 |
| 09:33:15 |
11.03 |
161 |
14601 |
买入 |
| 09:33:18 |
11.03 |
315 |
14916 |
卖出 |
| 09:33:21 |
11.05 |
67 |
14983 |
买入 |
| 09:33:24 |
11.04 |
218 |
15201 |
卖出 |
| 09:33:27 |
11.06 |
138 |
15339 |
买入 |
| 09:33:30 |
11.06 |
50 |
15389 |
买入 |
| 09:33:33 |
11.05 |
138 |
15527 |
卖出 |
| 09:33:36 |
11.03 |
113 |
15640 |
卖出 |
| 09:33:39 |
11.05 |
35 |
15675 |
买入 |
| 09:33:42 |
11.05 |
22 |
15697 |
买入 |
| 09:33:45 |
11.06 |
39 |
15736 |
买入 |
| 09:33:48 |
11.05 |
113 |
15849 |
买入 |
| 09:33:51 |
11.05 |
88 |
15937 |
买入 |
| 09:33:54 |
11.05 |
50 |
15987 |
买入 |
| 09:33:57 |
11.05 |
121 |
16108 |
买入 |
| 09:34:00 |
11.04 |
133 |
16241 |
卖出 |
| 09:34:03 |
11.04 |
148 |
16389 |
卖出 |
| 09:34:06 |
11.03 |
168 |
16557 |
卖出 |
| 09:34:09 |
11.04 |
252 |
16809 |
买入 |
| 09:34:12 |
11.03 |
71 |
16880 |
卖出 |
| 09:34:15 |
11.04 |
175 |
17055 |
买入 |
| 09:34:18 |
11.04 |
138 |
17193 |
买入 |
| 09:34:21 |
11.03 |
709 |
17902 |
卖出 |
| 09:34:24 |
11.03 |
154 |
18056 |
买入 |
| 09:34:27 |
11.02 |
46 |
18102 |
买入 |
| 09:34:30 |
11.02 |
165 |
18267 |
买入 |
| 09:34:33 |
11.02 |
18 |
18285 |
买入 |
| 09:34:36 |
11.02 |
26 |
18311 |
买入 |
| 09:34:39 |
11.01 |
195 |
18506 |
卖出 |
| 09:34:42 |
11.02 |
5 |
18511 |
买入 |
| 09:34:45 |
11.01 |
14 |
18525 |
卖出 |
| 09:34:48 |
11.01 |
52 |
18577 |
买入 |
| 09:34:51 |
11.02 |
100 |
18677 |
买入 |
| 09:34:54 |
11.01 |
48 |
18725 |
卖出 |
| 09:34:57 |
11.01 |
107 |
18832 |
卖出 |
| 09:35:00 |
11.01 |
8 |
18840 |
买入 |
| 09:35:03 |
11 |
34 |
18874 |
卖出 |
| 09:35:06 |
10.99 |
33 |
18907 |
卖出 |
| 09:35:09 |
11 |
16 |
18923 |
买入 |
| 09:35:12 |
11 |
72 |
18995 |
买入 |
| 09:35:15 |
11 |
34 |
19029 |
买入 |
| 09:35:18 |
10.97 |
61 |
19090 |
卖出 |
| 09:35:21 |
10.96 |
38 |
19128 |
卖出 |
| 09:35:24 |
10.94 |
14 |
19142 |
卖出 |
| 09:35:27 |
10.94 |
224 |
19366 |
卖出 |
| 09:35:30 |
10.96 |
24 |
19390 |
买入 |
| 09:35:33 |
10.96 |
10 |
19400 |
买入 |
| 09:35:36 |
10.94 |
13 |
19413 |
卖出 |
| 09:35:39 |
10.96 |
100 |
19513 |
买入 |
| 09:35:42 |
10.94 |
50 |
19563 |
卖出 |
| 09:35:45 |
10.95 |
39 |
19602 |
买入 |
| 09:35:48 |
10.94 |
1 |
19603 |
卖出 |
| 09:35:51 |
10.98 |
215 |
19818 |
买入 |
| 09:35:54 |
10.94 |
79 |
19897 |
卖出 |
| 09:36:00 |
10.94 |
1 |
19898 |
买入 |
| 09:36:03 |
10.93 |
16 |
19914 |
卖出 |
| 09:36:06 |
10.94 |
3 |
19917 |
买入 |
| 09:36:09 |
10.94 |
25 |
19942 |
买入 |
| 09:36:12 |
10.95 |
29 |
19971 |
买入 |
| 09:36:15 |
10.96 |
255 |
20226 |
买入 |
| 09:36:18 |
10.94 |
30 |
20256 |
卖出 |
| 09:36:21 |
10.94 |
32 |
20288 |
卖出 |
| 09:36:27 |
10.94 |
8 |
20296 |
卖出 |
| 09:36:33 |
10.95 |
2 |
20298 |
买入 |
| 09:36:36 |
10.96 |
90 |
20388 |
买入 |
| 09:36:39 |
10.94 |
32 |
20420 |
卖出 |
| 09:36:42 |
10.96 |
30 |
20450 |
买入 |
| 09:36:45 |
10.96 |
20 |
20470 |
买入 |
| 09:36:48 |
10.96 |
20 |
20490 |
买入 |
| 09:36:51 |
10.96 |
28 |
20518 |
买入 |
| 09:36:54 |
10.96 |
13 |
20531 |
卖出 |
| 09:37:00 |
10.98 |
172 |
20703 |
买入 |
| 09:37:03 |
10.96 |
91 |
20794 |
卖出 |
| 09:37:06 |
10.98 |
11 |
20805 |
卖出 |
| 09:37:09 |
10.98 |
3 |
20808 |
卖出 |
| 09:37:15 |
10.98 |
27 |
20835 |
卖出 |
| 09:37:18 |
10.98 |
21 |
20856 |
卖出 |
| 09:37:21 |
10.99 |
7 |
20863 |
买入 |
| 09:37:24 |
10.99 |
60 |
20923 |
买入 |
| 09:37:27 |
10.99 |
90 |
21013 |
买入 |
| 09:37:30 |
10.99 |
2 |
21015 |
买入 |
| 09:37:33 |
10.99 |
37 |
21052 |
买入 |
| 09:37:36 |
10.98 |
1 |
21053 |
卖出 |
| 09:37:39 |
10.98 |
71 |
21124 |
卖出 |
| 09:37:42 |
10.98 |
19 |
21143 |
卖出 |
| 09:37:45 |
10.97 |
240 |
21383 |
卖出 |
| 09:37:48 |
10.99 |
23 |
21406 |
买入 |
| 09:37:54 |
10.96 |
52 |
21458 |
卖出 |
| 09:37:57 |
10.98 |
55 |
21513 |
买入 |
| 09:38:00 |
10.98 |
2 |
21515 |
买入 |
| 09:38:03 |
10.96 |
105 |
21620 |
卖出 |
| 09:38:06 |
10.96 |
7 |
21627 |
卖出 |
| 09:38:09 |
10.98 |
15 |
21642 |
买入 |
| 09:38:12 |
10.99 |
155 |
21797 |
买入 |
| 09:38:15 |
10.98 |
19 |
21816 |
卖出 |
| 09:38:18 |
10.97 |
3 |
21819 |
卖出 |
| 09:38:24 |
10.96 |
20 |
21839 |
卖出 |
| 09:38:27 |
10.96 |
4 |
21843 |
卖出 |
| 09:38:30 |
10.96 |
20 |
21863 |
卖出 |
| 09:38:33 |
10.95 |
124 |
21987 |
卖出 |
| 09:38:36 |
10.97 |
201 |
22188 |
买入 |
| 09:38:39 |
10.95 |
33 |
22221 |
卖出 |
| 09:38:42 |
10.95 |
17 |
22238 |
卖出 |
| 09:38:45 |
10.94 |
36 |
22274 |
卖出 |
| 09:38:48 |
10.95 |
28 |
22302 |
买入 |
| 09:38:51 |
10.94 |
34 |
22336 |
卖出 |
| 09:38:57 |
10.94 |
17 |
22353 |
卖出 |
| 09:39:00 |
10.95 |
51 |
22404 |
买入 |
| 09:39:03 |
10.94 |
14 |
22418 |
卖出 |
| 09:39:06 |
10.95 |
41 |
22459 |
买入 |
| 09:39:09 |
10.94 |
28 |
22487 |
卖出 |
| 09:39:12 |
10.96 |
83 |
22570 |
买入 |
| 09:39:15 |
10.95 |
54 |
22624 |
卖出 |
| 09:39:18 |
10.97 |
10 |
22634 |
买入 |
| 09:39:21 |
10.97 |
6 |
22640 |
买入 |
| 09:39:30 |
10.95 |
1 |
22641 |
卖出 |
| 09:39:33 |
10.95 |
6 |
22647 |
卖出 |
| 09:39:39 |
10.95 |
9 |
22656 |
买入 |
| 09:39:45 |
10.95 |
12 |
22668 |
买入 |
| 09:39:48 |
10.95 |
5 |
22673 |
买入 |
| 09:39:51 |
10.95 |
3 |
22676 |
买入 |
| 09:39:54 |
10.94 |
10 |
22686 |
卖出 |
| 09:39:57 |
10.95 |
19 |
22705 |
买入 |
| 09:40:00 |
10.95 |
1 |
22706 |
买入 |
| 09:40:03 |
10.95 |
11 |
22717 |
买入 |
| 09:40:06 |
10.96 |
49 |
22766 |
买入 |
| 09:40:09 |
10.96 |
10 |
22776 |
买入 |
| 09:40:12 |
10.96 |
3 |
22779 |
买入 |
| 09:40:15 |
10.96 |
1 |
22780 |
买入 |
| 09:40:18 |
10.97 |
22 |
22802 |
买入 |
| 09:40:21 |
10.97 |
2 |
22804 |
买入 |
| 09:40:24 |
10.97 |
24 |
22828 |
买入 |
| 09:40:30 |
10.96 |
14 |
22842 |
卖出 |
| 09:40:33 |
10.95 |
2 |
22844 |
卖出 |
| 09:40:36 |
10.94 |
68 |
22912 |
卖出 |
| 09:40:42 |
10.94 |
3 |
22915 |
卖出 |
| 09:40:45 |
10.93 |
62 |
22977 |
卖出 |
| 09:40:48 |
10.92 |
46 |
23023 |
卖出 |
| 09:40:51 |
10.92 |
3 |
23026 |
卖出 |
| 09:40:54 |
10.92 |
16 |
23042 |
卖出 |
| 09:40:57 |
10.91 |
89 |
23131 |
卖出 |
| 09:41:00 |
10.92 |
26 |
23157 |
买入 |
| 09:41:03 |
10.92 |
248 |
23405 |
买入 |
| 09:41:06 |
10.91 |
6 |
23411 |
卖出 |
| 09:41:09 |
10.91 |
23 |
23434 |
卖出 |
| 09:41:15 |
10.92 |
22 |
23456 |
买入 |
| 09:41:21 |
10.92 |
70 |
23526 |
买入 |
| 09:41:24 |
10.9 |
320 |
23846 |
卖出 |
| 09:41:27 |
10.9 |
7 |
23853 |
卖出 |
| 09:41:30 |
10.9 |
47 |
23900 |
卖出 |
| 09:41:36 |
10.9 |
60 |
23960 |
卖出 |
| 09:41:39 |
10.9 |
4 |
23964 |
卖出 |
| 09:41:45 |
10.9 |
13 |
23977 |
卖出 |
| 09:41:48 |
10.91 |
4 |
23981 |
买入 |
| 09:41:51 |
10.91 |
29 |
24010 |
买入 |
| 09:41:54 |
10.89 |
3 |
24013 |
卖出 |
| 09:41:57 |
10.91 |
2 |
24015 |
买入 |
| 09:42:03 |
10.9 |
16 |
24031 |
卖出 |
| 09:42:06 |
10.9 |
13 |
24044 |
卖出 |
| 09:42:12 |
10.9 |
5 |
24049 |
卖出 |
| 09:42:18 |
10.89 |
38 |
24087 |
卖出 |
| 09:42:24 |
10.88 |
4 |
24091 |
卖出 |
| 09:42:30 |
10.9 |
40 |
24131 |
买入 |
| 09:42:45 |
10.88 |
211 |
24342 |
卖出 |
| 09:42:48 |
10.88 |
8 |
24350 |
买入 |
| 09:42:51 |
10.87 |
31 |
24381 |
卖出 |
| 09:42:54 |
10.86 |
28 |
24409 |
卖出 |
| 09:43:06 |
10.88 |
8 |
24417 |
买入 |
| 09:43:09 |
10.88 |
7 |
24424 |
买入 |
| 09:43:12 |
10.88 |
6 |
24430 |
买入 |
| 09:43:15 |
10.88 |
18 |
24448 |
买入 |
| 09:43:18 |
10.88 |
129 |
24577 |
买入 |
| 09:43:21 |
10.9 |
79 |
24656 |
买入 |
| 09:43:24 |
10.9 |
10 |
24666 |
买入 |
| 09:43:27 |
10.9 |
44 |
24710 |
买入 |
| 09:43:30 |
10.9 |
5 |
24715 |
买入 |
| 09:43:33 |
10.9 |
1 |
24716 |
买入 |
| 09:43:36 |
10.9 |
53 |
24769 |
买入 |
| 09:43:39 |
10.9 |
1 |
24770 |
买入 |
| 09:43:42 |
10.9 |
224 |
24994 |
买入 |
| 09:43:45 |
10.9 |
14 |
25008 |
买入 |
| 09:43:48 |
10.9 |
18 |
25026 |
买入 |
| 09:43:51 |
10.9 |
5 |
25031 |
买入 |
| 09:43:54 |
10.89 |
27 |
25058 |
卖出 |
| 09:43:57 |
10.9 |
171 |
25229 |
买入 |
| 09:44:00 |
10.9 |
55 |
25284 |
卖出 |
| 09:44:03 |
10.91 |
1 |
25285 |
买入 |
| 09:44:06 |
10.91 |
1 |
25286 |
买入 |
| 09:44:09 |
10.91 |
10 |
25296 |
买入 |
| 09:44:12 |
10.9 |
6 |
25302 |
卖出 |
| 09:44:18 |
10.91 |
40 |
25342 |
买入 |
| 09:44:21 |
10.91 |
79 |
25421 |
买入 |
| 09:44:36 |
10.91 |
52 |
25473 |
买入 |
| 09:44:39 |
10.91 |
30 |
25503 |
买入 |
| 09:44:42 |
10.91 |
1 |
25504 |
买入 |
| 09:44:51 |
10.9 |
11 |
25515 |
卖出 |
| 09:44:54 |
10.91 |
1 |
25516 |
买入 |
| 09:44:57 |
10.9 |
83 |
25599 |
卖出 |
| 09:45:00 |
10.9 |
8 |
25607 |
卖出 |
| 09:45:03 |
10.9 |
30 |
25637 |
卖出 |
| 09:45:06 |
10.9 |
141 |
25778 |
卖出 |
| 09:45:09 |
10.89 |
94 |
25872 |
卖出 |
| 09:45:12 |
10.88 |
28 |
25900 |
卖出 |
| 09:45:18 |
10.88 |
4 |
25904 |
卖出 |
| 09:45:24 |
10.88 |
22 |
25926 |
卖出 |
| 09:45:30 |
10.89 |
42 |
25968 |
买入 |
| 09:45:33 |
10.89 |
39 |
26007 |
买入 |
| 09:45:36 |
10.89 |
6 |
26013 |
买入 |
| 09:45:42 |
10.88 |
9 |
26022 |
卖出 |
| 09:45:45 |
10.89 |
1 |
26023 |
买入 |
| 09:45:48 |
10.88 |
10 |
26033 |
卖出 |
| 09:45:54 |
10.9 |
96 |
26129 |
买入 |
| 09:45:57 |
10.91 |
33 |
26162 |
买入 |
| 09:46:00 |
10.91 |
8 |
26170 |
买入 |
| 09:46:06 |
10.91 |
14 |
26184 |
买入 |
| 09:46:09 |
10.91 |
41 |
26225 |
买入 |
| 09:46:15 |
10.93 |
348 |
26573 |
买入 |
| 09:46:18 |
10.94 |
134 |
26707 |
买入 |
| 09:46:21 |
10.94 |
38 |
26745 |
买入 |
| 09:46:24 |
10.95 |
34 |
26779 |
买入 |
| 09:46:27 |
10.94 |
91 |
26870 |
卖出 |
| 09:46:30 |
10.95 |
111 |
26981 |
买入 |
| 09:46:33 |
10.94 |
23 |
27004 |
卖出 |
| 09:46:39 |
10.93 |
110 |
27114 |
卖出 |
| 09:46:42 |
10.94 |
148 |
27262 |
买入 |
| 09:46:45 |
10.92 |
9 |
27271 |
买入 |
| 09:46:54 |
10.94 |
6 |
27277 |
买入 |
| 09:47:00 |
10.94 |
5 |
27282 |
买入 |
| 09:47:03 |
10.94 |
4 |
27286 |
卖出 |