泰福泵业[300992]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
24.48 |
5 |
5 |
集合竞价 |
| 09:15:12 |
25.11 |
7 |
7 |
集合竞价 |
| 09:16:51 |
25.12 |
9 |
9 |
集合竞价 |
| 09:17:27 |
25.11 |
7 |
7 |
集合竞价 |
| 09:17:36 |
25.12 |
9 |
9 |
集合竞价 |
| 09:17:54 |
25.11 |
7 |
7 |
集合竞价 |
| 09:18:21 |
25 |
10 |
10 |
集合竞价 |
| 09:18:57 |
25.11 |
20 |
20 |
集合竞价 |
| 09:19:24 |
24.5 |
45 |
45 |
集合竞价 |
| 09:22:00 |
24.45 |
101 |
101 |
集合竞价 |
| 09:22:18 |
24.39 |
111 |
111 |
集合竞价 |
| 09:22:36 |
24.11 |
178 |
178 |
集合竞价 |
| 09:25:03 |
24.17 |
842 |
1020 |
卖出 |
| 09:30:03 |
24.16 |
681 |
1701 |
卖出 |
| 09:30:06 |
24.17 |
392 |
2093 |
买入 |
| 09:30:09 |
24.16 |
205 |
2298 |
卖出 |
| 09:30:12 |
24.16 |
435 |
2733 |
买入 |
| 09:30:15 |
24.11 |
15 |
2748 |
卖出 |
| 09:30:18 |
24.1 |
71 |
2819 |
卖出 |
| 09:30:21 |
24.15 |
579 |
3398 |
买入 |
| 09:30:24 |
24.16 |
55 |
3453 |
买入 |
| 09:30:27 |
24.17 |
19 |
3472 |
卖出 |
| 09:30:30 |
24.17 |
62 |
3534 |
卖出 |
| 09:30:33 |
24.2 |
6 |
3540 |
买入 |
| 09:30:36 |
24.19 |
6 |
3546 |
卖出 |
| 09:30:39 |
24.37 |
23 |
3569 |
买入 |
| 09:30:45 |
24.36 |
12 |
3581 |
卖出 |
| 09:30:48 |
24.4 |
73 |
3654 |
买入 |
| 09:30:51 |
24.43 |
13 |
3667 |
买入 |
| 09:30:54 |
24.43 |
32 |
3699 |
买入 |
| 09:30:57 |
24.5 |
109 |
3808 |
买入 |
| 09:31:00 |
24.43 |
7 |
3815 |
卖出 |
| 09:31:03 |
24.43 |
172 |
3987 |
卖出 |
| 09:31:06 |
24.46 |
1 |
3988 |
买入 |
| 09:31:09 |
24.44 |
34 |
4022 |
卖出 |
| 09:31:12 |
24.48 |
77 |
4099 |
买入 |
| 09:31:15 |
24.58 |
25 |
4124 |
买入 |
| 09:31:18 |
24.57 |
22 |
4146 |
卖出 |
| 09:31:21 |
24.58 |
21 |
4167 |
卖出 |
| 09:31:24 |
24.52 |
34 |
4201 |
卖出 |
| 09:31:27 |
24.61 |
9 |
4210 |
买入 |
| 09:31:30 |
24.73 |
7 |
4217 |
买入 |
| 09:31:33 |
24.68 |
20 |
4237 |
卖出 |
| 09:31:36 |
24.69 |
5 |
4242 |
买入 |
| 09:31:39 |
24.73 |
10 |
4252 |
买入 |
| 09:31:42 |
24.68 |
36 |
4288 |
卖出 |
| 09:31:45 |
24.75 |
7 |
4295 |
买入 |
| 09:31:48 |
24.72 |
21 |
4316 |
卖出 |
| 09:31:51 |
24.76 |
2 |
4318 |
买入 |
| 09:31:54 |
24.88 |
79 |
4397 |
买入 |
| 09:31:57 |
24.75 |
32 |
4429 |
卖出 |
| 09:32:00 |
24.75 |
62 |
4491 |
买入 |
| 09:32:03 |
24.76 |
5 |
4496 |
买入 |
| 09:32:06 |
24.75 |
55 |
4551 |
卖出 |
| 09:32:09 |
24.75 |
16 |
4567 |
买入 |
| 09:32:12 |
24.75 |
29 |
4596 |
买入 |
| 09:32:15 |
24.68 |
44 |
4640 |
卖出 |
| 09:32:18 |
24.66 |
16 |
4656 |
卖出 |
| 09:32:21 |
24.4 |
361 |
5017 |
卖出 |
| 09:32:24 |
24.73 |
8 |
5025 |
买入 |
| 09:32:27 |
24.71 |
106 |
5131 |
卖出 |
| 09:32:33 |
24.65 |
48 |
5179 |
卖出 |
| 09:32:36 |
24.7 |
4 |
5183 |
买入 |
| 09:32:39 |
24.69 |
13 |
5196 |
买入 |
| 09:32:42 |
24.68 |
520 |
5716 |
卖出 |
| 09:32:45 |
24.8 |
161 |
5877 |
买入 |
| 09:32:48 |
24.69 |
43 |
5920 |
卖出 |
| 09:32:51 |
24.65 |
73 |
5993 |
卖出 |
| 09:32:54 |
24.8 |
1 |
5994 |
买入 |
| 09:32:57 |
24.87 |
203 |
6197 |
买入 |
| 09:33:00 |
24.88 |
35 |
6232 |
买入 |
| 09:33:03 |
24.9 |
55 |
6287 |
买入 |
| 09:33:06 |
24.84 |
14 |
6301 |
卖出 |
| 09:33:09 |
24.84 |
67 |
6368 |
卖出 |
| 09:33:12 |
24.87 |
8 |
6376 |
买入 |
| 09:33:15 |
24.88 |
6 |
6382 |
买入 |
| 09:33:18 |
24.8 |
3 |
6385 |
卖出 |
| 09:33:21 |
24.8 |
2 |
6387 |
卖出 |
| 09:33:24 |
24.8 |
2 |
6389 |
买入 |
| 09:33:27 |
24.69 |
68 |
6457 |
卖出 |
| 09:33:30 |
24.66 |
15 |
6472 |
卖出 |
| 09:33:33 |
24.65 |
23 |
6495 |
卖出 |
| 09:33:36 |
24.66 |
5 |
6500 |
买入 |
| 09:33:39 |
24.57 |
23 |
6523 |
卖出 |
| 09:33:42 |
24.55 |
32 |
6555 |
卖出 |
| 09:33:45 |
24.62 |
38 |
6593 |
卖出 |
| 09:33:48 |
24.79 |
74 |
6667 |
买入 |
| 09:33:54 |
24.71 |
30 |
6697 |
卖出 |
| 09:33:57 |
24.72 |
17 |
6714 |
买入 |
| 09:34:00 |
24.75 |
74 |
6788 |
买入 |
| 09:34:03 |
24.75 |
40 |
6828 |
卖出 |
| 09:34:09 |
24.79 |
1 |
6829 |
买入 |
| 09:34:12 |
24.7 |
46 |
6875 |
卖出 |
| 09:34:15 |
24.7 |
5 |
6880 |
卖出 |
| 09:34:18 |
24.7 |
1 |
6881 |
卖出 |
| 09:34:21 |
24.7 |
15 |
6896 |
卖出 |
| 09:34:24 |
24.69 |
2 |
6898 |
卖出 |
| 09:34:27 |
24.69 |
9 |
6907 |
买入 |
| 09:34:30 |
24.7 |
29 |
6936 |
买入 |
| 09:34:33 |
24.76 |
2 |
6938 |
买入 |
| 09:34:36 |
24.77 |
27 |
6965 |
买入 |
| 09:34:39 |
24.77 |
31 |
6996 |
买入 |
| 09:34:48 |
24.76 |
1 |
6997 |
买入 |
| 09:34:54 |
24.66 |
5 |
7002 |
卖出 |
| 09:34:57 |
24.66 |
6 |
7008 |
卖出 |
| 09:35:00 |
24.75 |
12 |
7020 |
买入 |
| 09:35:03 |
24.78 |
72 |
7092 |
买入 |
| 09:35:06 |
24.75 |
24 |
7116 |
卖出 |
| 09:35:09 |
24.8 |
5 |
7121 |
买入 |
| 09:35:12 |
24.81 |
14 |
7135 |
买入 |
| 09:35:15 |
24.8 |
2 |
7137 |
卖出 |
| 09:35:18 |
24.79 |
12 |
7149 |
买入 |
| 09:35:24 |
24.72 |
1 |
7150 |
卖出 |
| 09:35:27 |
24.77 |
52 |
7202 |
买入 |
| 09:35:39 |
24.85 |
3 |
7205 |
买入 |
| 09:35:45 |
24.85 |
44 |
7249 |
买入 |
| 09:35:48 |
24.77 |
2 |
7251 |
卖出 |
| 09:35:51 |
24.77 |
20 |
7271 |
买入 |
| 09:35:54 |
24.85 |
73 |
7344 |
买入 |
| 09:35:57 |
24.77 |
6 |
7350 |
卖出 |
| 09:36:03 |
24.77 |
4 |
7354 |
卖出 |
| 09:36:12 |
24.77 |
47 |
7401 |
卖出 |
| 09:36:21 |
24.78 |
26 |
7427 |
买入 |
| 09:36:24 |
24.69 |
22 |
7449 |
卖出 |
| 09:36:27 |
24.78 |
19 |
7468 |
买入 |
| 09:36:33 |
24.71 |
2 |
7470 |
卖出 |
| 09:36:36 |
24.6 |
49 |
7519 |
卖出 |
| 09:36:45 |
24.6 |
111 |
7630 |
卖出 |
| 09:36:48 |
24.71 |
45 |
7675 |
买入 |
| 09:36:51 |
24.71 |
2 |
7677 |
卖出 |
| 09:36:54 |
24.63 |
8 |
7685 |
卖出 |
| 09:36:57 |
24.46 |
44 |
7729 |
卖出 |
| 09:37:00 |
24.4 |
29 |
7758 |
卖出 |
| 09:37:03 |
24.42 |
8 |
7766 |
卖出 |
| 09:37:09 |
24.69 |
28 |
7794 |
买入 |
| 09:37:15 |
24.72 |
7 |
7801 |
买入 |
| 09:37:18 |
24.68 |
82 |
7883 |
卖出 |
| 09:37:21 |
24.72 |
80 |
7963 |
买入 |
| 09:37:24 |
24.7 |
6 |
7969 |
卖出 |
| 09:37:30 |
24.7 |
11 |
7980 |
卖出 |
| 09:37:33 |
24.6 |
28 |
8008 |
卖出 |
| 09:37:36 |
24.7 |
4 |
8012 |
买入 |
| 09:37:39 |
24.7 |
2 |
8014 |
买入 |
| 09:37:42 |
24.62 |
1 |
8015 |
卖出 |
| 09:37:45 |
24.7 |
3 |
8018 |
买入 |
| 09:37:48 |
24.62 |
21 |
8039 |
卖出 |
| 09:37:51 |
24.7 |
21 |
8060 |
买入 |
| 09:37:57 |
24.62 |
69 |
8129 |
卖出 |
| 09:38:00 |
24.75 |
54 |
8183 |
买入 |
| 09:38:12 |
24.6 |
46 |
8229 |
卖出 |
| 09:38:21 |
24.55 |
18 |
8247 |
卖出 |
| 09:38:27 |
24.6 |
1 |
8248 |
买入 |
| 09:38:30 |
24.52 |
11 |
8259 |
卖出 |
| 09:38:45 |
24.46 |
34 |
8293 |
卖出 |
| 09:38:48 |
24.52 |
7 |
8300 |
买入 |
| 09:38:51 |
24.5 |
3 |
8303 |
卖出 |
| 09:38:54 |
24.5 |
3 |
8306 |
卖出 |
| 09:38:57 |
24.47 |
2 |
8308 |
卖出 |
| 09:39:03 |
24.5 |
110 |
8418 |
卖出 |
| 09:39:06 |
24.52 |
14 |
8432 |
买入 |
| 09:39:09 |
24.54 |
20 |
8452 |
买入 |
| 09:39:12 |
24.54 |
6 |
8458 |
买入 |
| 09:39:15 |
24.54 |
6 |
8464 |
买入 |
| 09:39:18 |
24.6 |
9 |
8473 |
买入 |
| 09:39:21 |
24.52 |
21 |
8494 |
卖出 |
| 09:39:24 |
24.52 |
8 |
8502 |
买入 |
| 09:39:27 |
24.52 |
49 |
8551 |
买入 |
| 09:39:33 |
24.52 |
7 |
8558 |
卖出 |
| 09:39:36 |
24.52 |
4 |
8562 |
买入 |
| 09:39:39 |
24.52 |
9 |
8571 |
买入 |
| 09:39:42 |
24.6 |
10 |
8581 |
买入 |
| 09:39:54 |
24.61 |
5 |
8586 |
买入 |
| 09:39:57 |
24.61 |
1 |
8587 |
买入 |
| 09:40:06 |
24.62 |
4 |
8591 |
买入 |
| 09:40:12 |
24.62 |
1 |
8592 |
卖出 |
| 09:40:15 |
24.59 |
1 |
8593 |
卖出 |
| 09:40:18 |
24.62 |
11 |
8604 |
卖出 |
| 09:40:21 |
24.62 |
1 |
8605 |
卖出 |
| 09:40:24 |
24.61 |
16 |
8621 |
卖出 |
| 09:40:27 |
24.61 |
82 |
8703 |
买入 |
| 09:40:36 |
24.6 |
52 |
8755 |
买入 |
| 09:40:39 |
24.55 |
2 |
8757 |
卖出 |
| 09:40:42 |
24.55 |
7 |
8764 |
买入 |
| 09:40:45 |
24.53 |
68 |
8832 |
卖出 |
| 09:40:48 |
24.51 |
39 |
8871 |
卖出 |
| 09:40:57 |
24.5 |
69 |
8940 |
卖出 |
| 09:41:09 |
24.55 |
4 |
8944 |
卖出 |
| 09:41:12 |
24.6 |
46 |
8990 |
买入 |
| 09:41:18 |
24.75 |
21 |
9011 |
买入 |
| 09:41:21 |
24.75 |
1 |
9012 |
卖出 |
| 09:41:24 |
24.74 |
7 |
9019 |
卖出 |
| 09:41:30 |
24.77 |
10 |
9029 |
买入 |
| 09:41:33 |
24.7 |
22 |
9051 |
卖出 |
| 09:41:42 |
24.72 |
10 |
9061 |
买入 |
| 09:41:45 |
24.7 |
13 |
9074 |
卖出 |
| 09:41:51 |
24.69 |
9 |
9083 |
买入 |
| 09:41:54 |
24.69 |
15 |
9098 |
买入 |
| 09:42:00 |
24.69 |
2 |
9100 |
买入 |
| 09:42:03 |
24.68 |
10 |
9110 |
卖出 |
| 09:42:06 |
24.6 |
2 |
9112 |
卖出 |
| 09:42:12 |
24.6 |
4 |
9116 |
买入 |
| 09:42:15 |
24.6 |
4 |
9120 |
卖出 |
| 09:42:18 |
24.67 |
2 |
9122 |
买入 |
| 09:42:24 |
24.68 |
28 |
9150 |
买入 |
| 09:42:30 |
24.6 |
12 |
9162 |
卖出 |
| 09:42:33 |
24.6 |
9 |
9171 |
卖出 |
| 09:42:51 |
24.57 |
4 |
9175 |
卖出 |
| 09:43:03 |
24.56 |
10 |
9185 |
卖出 |
| 09:43:15 |
24.55 |
2 |
9187 |
卖出 |
| 09:43:18 |
24.58 |
1 |
9188 |
买入 |
| 09:43:27 |
24.55 |
10 |
9198 |
卖出 |
| 09:43:30 |
24.55 |
14 |
9212 |
卖出 |
| 09:43:36 |
24.54 |
10 |
9222 |
买入 |
| 09:43:39 |
24.5 |
6 |
9228 |
卖出 |
| 09:43:42 |
24.51 |
21 |
9249 |
买入 |
| 09:43:45 |
24.5 |
5 |
9254 |
卖出 |
| 09:43:51 |
24.5 |
6 |
9260 |
买入 |
| 09:43:54 |
24.5 |
3 |
9263 |
卖出 |
| 09:43:57 |
24.55 |
29 |
9292 |
买入 |
| 09:44:00 |
24.58 |
23 |
9315 |
买入 |
| 09:44:03 |
24.56 |
27 |
9342 |
卖出 |
| 09:44:12 |
24.58 |
2 |
9344 |
卖出 |
| 09:44:18 |
24.63 |
2 |
9346 |
买入 |
| 09:44:27 |
24.63 |
18 |
9364 |
买入 |
| 09:44:30 |
24.58 |
6 |
9370 |
卖出 |
| 09:44:36 |
24.6 |
12 |
9382 |
买入 |
| 09:44:39 |
24.6 |
5 |
9387 |
卖出 |
| 09:44:42 |
24.63 |
22 |
9409 |
买入 |
| 09:44:57 |
24.56 |
7 |
9416 |
卖出 |
| 09:45:03 |
24.56 |
1 |
9417 |
卖出 |
| 09:45:06 |
24.6 |
8 |
9425 |
买入 |
| 09:45:09 |
24.6 |
4 |
9429 |
买入 |
| 09:45:12 |
24.6 |
7 |
9436 |
买入 |
| 09:45:15 |
24.62 |
14 |
9450 |
买入 |
| 09:45:18 |
24.63 |
71 |
9521 |
买入 |
| 09:45:21 |
24.6 |
77 |
9598 |
卖出 |
| 09:45:24 |
24.68 |
9 |
9607 |
买入 |
| 09:45:30 |
24.69 |
4 |
9611 |
卖出 |
| 09:45:36 |
24.69 |
5 |
9616 |
卖出 |
| 09:45:39 |
24.71 |
2 |
9618 |
买入 |
| 09:45:42 |
24.79 |
4 |
9622 |
买入 |
| 09:45:45 |
24.79 |
5 |
9627 |
买入 |
| 09:46:03 |
24.76 |
5 |
9632 |
买入 |
| 09:46:06 |
24.83 |
77 |
9709 |
买入 |
| 09:46:09 |
24.83 |
31 |
9740 |
买入 |
| 09:46:12 |
24.83 |
25 |
9765 |
买入 |
| 09:46:15 |
24.85 |
1 |
9766 |
买入 |
| 09:46:18 |
24.87 |
6 |
9772 |
买入 |
| 09:46:21 |
24.84 |
3 |
9775 |
卖出 |
| 09:46:27 |
24.86 |
1 |
9776 |
卖出 |
| 09:46:30 |
24.86 |
4 |
9780 |
买入 |
| 09:46:33 |
24.86 |
6 |
9786 |
卖出 |
| 09:46:36 |
24.87 |
53 |
9839 |
买入 |
| 09:46:39 |
24.87 |
2 |
9841 |
卖出 |
| 09:46:45 |
24.88 |
15 |
9856 |
买入 |
| 09:46:48 |
24.9 |
3 |
9859 |
买入 |
| 09:47:03 |
24.9 |
3 |
9862 |
买入 |
| 09:47:06 |
24.91 |
16 |
9878 |
买入 |
| 09:47:09 |
24.97 |
60 |
9938 |
买入 |
| 09:47:12 |
24.95 |
2 |
9940 |
卖出 |
| 09:47:15 |
24.91 |
8 |
9948 |
卖出 |
| 09:47:18 |
24.94 |
13 |
9961 |
买入 |
| 09:47:21 |
24.94 |
2 |
9963 |
买入 |
| 09:47:27 |
24.94 |
1 |
9964 |
买入 |
| 09:47:30 |
24.94 |
18 |
9982 |
买入 |
| 09:47:33 |
24.93 |
2 |
9984 |
卖出 |
| 09:47:36 |
24.94 |
8 |
9992 |
买入 |
| 09:47:42 |
24.95 |
18 |
10010 |
买入 |
| 09:47:48 |
24.93 |
15 |
10025 |
卖出 |
| 09:47:51 |
24.96 |
3 |
10028 |
买入 |
| 09:47:54 |
24.95 |
26 |
10054 |
卖出 |
| 09:47:57 |
24.94 |
12 |
10066 |
买入 |
| 09:48:00 |
24.94 |
24 |
10090 |
卖出 |
| 09:48:03 |
24.93 |
54 |
10144 |
卖出 |
| 09:48:06 |
24.93 |
6 |
10150 |
买入 |
| 09:48:15 |
24.93 |
27 |
10177 |
卖出 |
| 09:48:18 |
24.93 |
1 |
10178 |
买入 |
| 09:48:27 |
24.89 |
21 |
10199 |
卖出 |
| 09:48:30 |
24.92 |
4 |
10203 |
买入 |
| 09:48:42 |
24.89 |
7 |
10210 |
卖出 |
| 09:48:45 |
24.92 |
25 |
10235 |
买入 |
| 09:48:48 |
24.98 |
345 |
10580 |
买入 |
| 09:48:51 |
24.95 |
21 |
10601 |
卖出 |
| 09:48:54 |
24.98 |
8 |
10609 |
买入 |
| 09:49:00 |
24.99 |
27 |
10636 |
买入 |
| 09:49:03 |
24.99 |
7 |
10643 |
买入 |
| 09:49:06 |
24.99 |
12 |
10655 |
买入 |
| 09:49:09 |
24.99 |
10 |
10665 |
卖出 |
| 09:49:12 |
25 |
10 |
10675 |
买入 |
| 09:49:15 |
24.99 |
17 |
10692 |
买入 |
| 09:49:18 |
24.99 |
12 |
10704 |
买入 |
| 09:49:21 |
24.99 |
8 |
10712 |
买入 |
| 09:49:24 |
24.99 |
2 |
10714 |
买入 |
| 09:49:27 |
24.98 |
41 |
10755 |
卖出 |
| 09:49:30 |
24.98 |
4 |
10759 |
卖出 |
| 09:49:33 |
24.99 |
33 |
10792 |
买入 |
| 09:49:36 |
24.95 |
7 |
10799 |
卖出 |
| 09:49:39 |
24.94 |
36 |
10835 |
卖出 |
| 09:49:42 |
24.96 |
12 |
10847 |
买入 |
| 09:49:45 |
24.96 |
1 |
10848 |
买入 |