宝钛股份[600456]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
50.05 |
9 |
9 |
集合竞价 |
| 09:15:06 |
50.18 |
9 |
9 |
集合竞价 |
| 09:20:36 |
50.19 |
21 |
21 |
集合竞价 |
| 09:20:42 |
50.18 |
41 |
41 |
集合竞价 |
| 09:20:48 |
50.19 |
41 |
41 |
集合竞价 |
| 09:21:06 |
50.18 |
56 |
56 |
集合竞价 |
| 09:21:39 |
50.19 |
57 |
57 |
集合竞价 |
| 09:24:24 |
50.2 |
75 |
75 |
集合竞价 |
| 09:24:54 |
50.22 |
92 |
92 |
集合竞价 |
| 09:25:00 |
50.46 |
106 |
106 |
集合竞价 |
| 09:25:05 |
50.46 |
106 |
212 |
卖出 |
| 09:30:03 |
50.4 |
65 |
277 |
卖出 |
| 09:30:06 |
50.46 |
85 |
362 |
买入 |
| 09:30:09 |
50.5 |
61 |
423 |
买入 |
| 09:30:12 |
50.47 |
43 |
466 |
卖出 |
| 09:30:15 |
50.55 |
47 |
513 |
买入 |
| 09:30:18 |
50.63 |
16 |
529 |
买入 |
| 09:30:21 |
50.54 |
15 |
544 |
卖出 |
| 09:30:24 |
50.63 |
12 |
556 |
买入 |
| 09:30:27 |
50.59 |
72 |
628 |
卖出 |
| 09:30:30 |
50.6 |
11 |
639 |
买入 |
| 09:30:33 |
50.55 |
30 |
669 |
卖出 |
| 09:30:36 |
50.5 |
21 |
690 |
卖出 |
| 09:30:39 |
50.5 |
29 |
719 |
卖出 |
| 09:30:42 |
50.59 |
13 |
732 |
买入 |
| 09:30:45 |
50.59 |
15 |
747 |
卖出 |
| 09:30:48 |
50.5 |
18 |
765 |
卖出 |
| 09:30:51 |
50.55 |
6 |
771 |
买入 |
| 09:30:54 |
50.59 |
1 |
772 |
买入 |
| 09:30:57 |
50.58 |
8 |
780 |
买入 |
| 09:31:00 |
50.51 |
17 |
797 |
卖出 |
| 09:31:03 |
50.51 |
17 |
814 |
卖出 |
| 09:31:06 |
50.49 |
10 |
824 |
卖出 |
| 09:31:09 |
50.49 |
167 |
991 |
买入 |
| 09:31:12 |
50.54 |
58 |
1049 |
买入 |
| 09:31:15 |
50.55 |
371 |
1420 |
买入 |
| 09:31:18 |
50.55 |
229 |
1649 |
买入 |
| 09:31:21 |
50.68 |
24 |
1673 |
买入 |
| 09:31:24 |
50.64 |
18 |
1691 |
卖出 |
| 09:31:27 |
50.7 |
34 |
1725 |
买入 |
| 09:31:30 |
50.74 |
35 |
1760 |
买入 |
| 09:31:33 |
50.74 |
26 |
1786 |
买入 |
| 09:31:36 |
50.76 |
25 |
1811 |
买入 |
| 09:31:39 |
50.8 |
46 |
1857 |
买入 |
| 09:31:42 |
50.78 |
24 |
1881 |
卖出 |
| 09:31:45 |
50.75 |
4 |
1885 |
卖出 |
| 09:31:48 |
50.78 |
30 |
1915 |
买入 |
| 09:31:51 |
50.79 |
20 |
1935 |
买入 |
| 09:31:54 |
50.8 |
34 |
1969 |
买入 |
| 09:31:57 |
50.79 |
19 |
1988 |
卖出 |
| 09:32:00 |
50.77 |
11 |
1999 |
卖出 |
| 09:32:03 |
50.77 |
29 |
2028 |
买入 |
| 09:32:06 |
50.77 |
4 |
2032 |
买入 |
| 09:32:09 |
50.8 |
22 |
2054 |
买入 |
| 09:32:12 |
50.8 |
24 |
2078 |
买入 |
| 09:32:15 |
50.8 |
1 |
2079 |
卖出 |
| 09:32:18 |
50.77 |
34 |
2113 |
卖出 |
| 09:32:21 |
50.76 |
9 |
2122 |
卖出 |
| 09:32:24 |
50.75 |
38 |
2160 |
卖出 |
| 09:32:27 |
50.75 |
8 |
2168 |
买入 |
| 09:32:30 |
50.76 |
49 |
2217 |
买入 |
| 09:32:33 |
50.76 |
5 |
2222 |
买入 |
| 09:32:36 |
50.75 |
17 |
2239 |
卖出 |
| 09:32:39 |
50.71 |
14 |
2253 |
卖出 |
| 09:32:42 |
50.68 |
44 |
2297 |
卖出 |
| 09:32:45 |
50.66 |
13 |
2310 |
卖出 |
| 09:32:48 |
50.68 |
7 |
2317 |
买入 |
| 09:32:51 |
50.68 |
7 |
2324 |
买入 |
| 09:32:54 |
50.66 |
18 |
2342 |
买入 |
| 09:32:57 |
50.66 |
9 |
2351 |
卖出 |
| 09:33:00 |
50.67 |
6 |
2357 |
买入 |
| 09:33:03 |
50.6 |
12 |
2369 |
卖出 |
| 09:33:06 |
50.61 |
6 |
2375 |
买入 |
| 09:33:09 |
50.6 |
13 |
2388 |
卖出 |
| 09:33:12 |
50.61 |
25 |
2413 |
买入 |
| 09:33:15 |
50.63 |
9 |
2422 |
买入 |
| 09:33:18 |
50.63 |
2 |
2424 |
买入 |
| 09:33:21 |
50.66 |
42 |
2466 |
买入 |
| 09:33:24 |
50.64 |
6 |
2472 |
卖出 |
| 09:33:27 |
50.66 |
14 |
2486 |
买入 |
| 09:33:30 |
50.66 |
8 |
2494 |
买入 |
| 09:33:33 |
50.67 |
4 |
2498 |
买入 |
| 09:33:36 |
50.69 |
12 |
2510 |
买入 |
| 09:33:39 |
50.74 |
10 |
2520 |
买入 |
| 09:33:42 |
50.74 |
24 |
2544 |
买入 |
| 09:33:45 |
50.76 |
12 |
2556 |
买入 |
| 09:33:48 |
50.77 |
12 |
2568 |
买入 |
| 09:33:51 |
50.8 |
4 |
2572 |
买入 |
| 09:33:54 |
50.82 |
5 |
2577 |
买入 |
| 09:33:57 |
50.8 |
19 |
2596 |
卖出 |
| 09:34:00 |
50.74 |
69 |
2665 |
卖出 |
| 09:34:03 |
50.69 |
3 |
2668 |
卖出 |
| 09:34:06 |
50.68 |
34 |
2702 |
卖出 |
| 09:34:09 |
50.66 |
17 |
2719 |
卖出 |
| 09:34:12 |
50.68 |
6 |
2725 |
买入 |
| 09:34:15 |
50.7 |
14 |
2739 |
买入 |
| 09:34:18 |
50.7 |
38 |
2777 |
卖出 |
| 09:34:21 |
50.66 |
30 |
2807 |
卖出 |
| 09:34:24 |
50.64 |
28 |
2835 |
卖出 |
| 09:34:27 |
50.65 |
10 |
2845 |
买入 |
| 09:34:30 |
50.63 |
21 |
2866 |
卖出 |
| 09:34:33 |
50.61 |
15 |
2881 |
卖出 |
| 09:34:36 |
50.6 |
15 |
2896 |
卖出 |
| 09:34:39 |
50.6 |
5 |
2901 |
卖出 |
| 09:34:42 |
50.62 |
9 |
2910 |
买入 |
| 09:34:45 |
50.6 |
1 |
2911 |
买入 |
| 09:34:51 |
50.56 |
7 |
2918 |
卖出 |
| 09:34:54 |
50.55 |
2 |
2920 |
卖出 |
| 09:34:57 |
50.56 |
7 |
2927 |
买入 |
| 09:35:00 |
50.54 |
25 |
2952 |
卖出 |
| 09:35:03 |
50.54 |
1 |
2953 |
买入 |
| 09:35:06 |
50.5 |
18 |
2971 |
卖出 |
| 09:35:09 |
50.53 |
5 |
2976 |
买入 |
| 09:35:12 |
50.59 |
53 |
3029 |
买入 |
| 09:35:15 |
50.61 |
35 |
3064 |
买入 |
| 09:35:18 |
50.68 |
10 |
3074 |
买入 |
| 09:35:21 |
50.62 |
4 |
3078 |
卖出 |
| 09:35:24 |
50.66 |
2 |
3080 |
买入 |
| 09:35:27 |
50.66 |
5 |
3085 |
买入 |
| 09:35:30 |
50.67 |
9 |
3094 |
买入 |
| 09:35:36 |
50.67 |
26 |
3120 |
买入 |
| 09:35:39 |
50.65 |
22 |
3142 |
卖出 |
| 09:35:42 |
50.64 |
2 |
3144 |
卖出 |
| 09:35:45 |
50.65 |
12 |
3156 |
买入 |
| 09:35:48 |
50.63 |
5 |
3161 |
卖出 |
| 09:35:51 |
50.63 |
2 |
3163 |
买入 |
| 09:35:57 |
50.6 |
42 |
3205 |
卖出 |
| 09:36:00 |
50.6 |
48 |
3253 |
买入 |
| 09:36:03 |
50.63 |
3 |
3256 |
买入 |
| 09:36:06 |
50.64 |
18 |
3274 |
买入 |
| 09:36:09 |
50.65 |
37 |
3311 |
买入 |
| 09:36:12 |
50.72 |
26 |
3337 |
买入 |
| 09:36:15 |
50.64 |
29 |
3366 |
卖出 |
| 09:36:18 |
50.72 |
46 |
3412 |
买入 |
| 09:36:21 |
50.72 |
24 |
3436 |
买入 |
| 09:36:24 |
50.63 |
51 |
3487 |
卖出 |
| 09:36:30 |
50.6 |
6 |
3493 |
卖出 |
| 09:36:33 |
50.6 |
4 |
3497 |
卖出 |
| 09:36:36 |
50.61 |
4 |
3501 |
买入 |
| 09:36:39 |
50.63 |
8 |
3509 |
买入 |
| 09:36:42 |
50.63 |
2 |
3511 |
买入 |
| 09:36:45 |
50.62 |
7 |
3518 |
卖出 |
| 09:36:48 |
50.64 |
4 |
3522 |
买入 |
| 09:36:51 |
50.65 |
26 |
3548 |
买入 |
| 09:36:54 |
50.65 |
10 |
3558 |
卖出 |
| 09:36:57 |
50.65 |
10 |
3568 |
卖出 |
| 09:37:00 |
50.63 |
16 |
3584 |
卖出 |
| 09:37:03 |
50.64 |
11 |
3595 |
买入 |
| 09:37:06 |
50.63 |
3 |
3598 |
卖出 |
| 09:37:09 |
50.65 |
35 |
3633 |
买入 |
| 09:37:12 |
50.7 |
30 |
3663 |
买入 |
| 09:37:15 |
50.65 |
13 |
3676 |
卖出 |
| 09:37:18 |
50.7 |
3 |
3679 |
买入 |
| 09:37:21 |
50.71 |
3 |
3682 |
买入 |
| 09:37:24 |
50.68 |
30 |
3712 |
卖出 |
| 09:37:27 |
50.7 |
31 |
3743 |
买入 |
| 09:37:30 |
50.7 |
48 |
3791 |
卖出 |
| 09:37:36 |
50.65 |
4 |
3795 |
卖出 |
| 09:37:39 |
50.68 |
8 |
3803 |
买入 |
| 09:37:45 |
50.68 |
15 |
3818 |
买入 |
| 09:37:48 |
50.68 |
2 |
3820 |
买入 |
| 09:37:51 |
50.65 |
50 |
3870 |
卖出 |
| 09:37:54 |
50.65 |
6 |
3876 |
卖出 |
| 09:37:57 |
50.68 |
4 |
3880 |
买入 |
| 09:38:00 |
50.65 |
3 |
3883 |
卖出 |
| 09:38:03 |
50.64 |
12 |
3895 |
卖出 |
| 09:38:06 |
50.63 |
5 |
3900 |
卖出 |
| 09:38:09 |
50.62 |
64 |
3964 |
卖出 |
| 09:38:12 |
50.61 |
20 |
3984 |
卖出 |
| 09:38:15 |
50.6 |
33 |
4017 |
卖出 |
| 09:38:18 |
50.58 |
13 |
4030 |
卖出 |
| 09:38:21 |
50.57 |
1 |
4031 |
卖出 |
| 09:38:24 |
50.61 |
27 |
4058 |
买入 |
| 09:38:27 |
50.65 |
41 |
4099 |
买入 |
| 09:38:30 |
50.67 |
3 |
4102 |
买入 |
| 09:38:33 |
50.68 |
4 |
4106 |
买入 |
| 09:38:36 |
50.68 |
26 |
4132 |
买入 |
| 09:38:39 |
50.7 |
28 |
4160 |
买入 |
| 09:38:42 |
50.68 |
22 |
4182 |
卖出 |
| 09:38:45 |
50.68 |
1 |
4183 |
卖出 |
| 09:38:48 |
50.68 |
3 |
4186 |
卖出 |
| 09:38:51 |
50.68 |
3 |
4189 |
卖出 |
| 09:38:54 |
50.68 |
1 |
4190 |
卖出 |
| 09:38:57 |
50.67 |
3 |
4193 |
卖出 |
| 09:39:00 |
50.67 |
14 |
4207 |
卖出 |
| 09:39:03 |
50.65 |
21 |
4228 |
卖出 |
| 09:39:06 |
50.64 |
6 |
4234 |
卖出 |
| 09:39:09 |
50.6 |
5 |
4239 |
卖出 |
| 09:39:12 |
50.6 |
2 |
4241 |
卖出 |
| 09:39:15 |
50.65 |
9 |
4250 |
买入 |
| 09:39:18 |
50.67 |
6 |
4256 |
买入 |
| 09:39:24 |
50.65 |
22 |
4278 |
买入 |
| 09:39:27 |
50.6 |
10 |
4288 |
卖出 |
| 09:39:30 |
50.6 |
21 |
4309 |
卖出 |
| 09:39:33 |
50.52 |
10 |
4319 |
卖出 |
| 09:39:36 |
50.5 |
23 |
4342 |
卖出 |
| 09:39:39 |
50.5 |
15 |
4357 |
卖出 |
| 09:39:42 |
50.52 |
3 |
4360 |
买入 |
| 09:39:45 |
50.51 |
1 |
4361 |
卖出 |
| 09:39:51 |
50.51 |
22 |
4383 |
卖出 |
| 09:39:54 |
50.5 |
15 |
4398 |
卖出 |
| 09:39:57 |
50.5 |
29 |
4427 |
卖出 |
| 09:40:00 |
50.51 |
9 |
4436 |
买入 |
| 09:40:03 |
50.52 |
11 |
4447 |
买入 |
| 09:40:06 |
50.52 |
10 |
4457 |
买入 |
| 09:40:09 |
50.52 |
7 |
4464 |
买入 |
| 09:40:12 |
50.5 |
8 |
4472 |
卖出 |
| 09:40:15 |
50.53 |
1 |
4473 |
卖出 |
| 09:40:18 |
50.53 |
20 |
4493 |
卖出 |
| 09:40:21 |
50.53 |
2 |
4495 |
买入 |
| 09:40:24 |
50.5 |
20 |
4515 |
卖出 |
| 09:40:27 |
50.5 |
11 |
4526 |
卖出 |
| 09:40:30 |
50.52 |
14 |
4540 |
买入 |
| 09:40:33 |
50.48 |
35 |
4575 |
卖出 |
| 09:40:36 |
50.46 |
13 |
4588 |
卖出 |
| 09:40:39 |
50.45 |
6 |
4594 |
卖出 |
| 09:40:42 |
50.44 |
25 |
4619 |
卖出 |
| 09:40:45 |
50.45 |
29 |
4648 |
买入 |
| 09:40:48 |
50.44 |
9 |
4657 |
买入 |
| 09:40:51 |
50.44 |
3 |
4660 |
买入 |
| 09:40:54 |
50.42 |
27 |
4687 |
卖出 |
| 09:40:57 |
50.42 |
9 |
4696 |
卖出 |
| 09:41:00 |
50.42 |
3 |
4699 |
买入 |
| 09:41:03 |
50.42 |
4 |
4703 |
买入 |
| 09:41:06 |
50.41 |
27 |
4730 |
卖出 |
| 09:41:09 |
50.41 |
32 |
4762 |
卖出 |
| 09:41:12 |
50.41 |
7 |
4769 |
买入 |
| 09:41:15 |
50.4 |
9 |
4778 |
卖出 |
| 09:41:18 |
50.4 |
5 |
4783 |
买入 |
| 09:41:21 |
50.36 |
31 |
4814 |
卖出 |
| 09:41:24 |
50.36 |
12 |
4826 |
买入 |
| 09:41:27 |
50.4 |
30 |
4856 |
买入 |
| 09:41:30 |
50.35 |
103 |
4959 |
卖出 |
| 09:41:33 |
50.4 |
4 |
4963 |
卖出 |
| 09:41:36 |
50.39 |
2 |
4965 |
卖出 |
| 09:41:39 |
50.39 |
5 |
4970 |
买入 |
| 09:41:42 |
50.36 |
8 |
4978 |
卖出 |
| 09:41:45 |
50.37 |
10 |
4988 |
卖出 |
| 09:41:48 |
50.36 |
6 |
4994 |
卖出 |
| 09:41:51 |
50.37 |
4 |
4998 |
买入 |
| 09:41:54 |
50.36 |
6 |
5004 |
买入 |
| 09:41:57 |
50.36 |
6 |
5010 |
买入 |
| 09:42:00 |
50.36 |
7 |
5017 |
买入 |
| 09:42:03 |
50.36 |
18 |
5035 |
买入 |
| 09:42:06 |
50.36 |
9 |
5044 |
买入 |
| 09:42:09 |
50.37 |
36 |
5080 |
买入 |
| 09:42:12 |
50.37 |
33 |
5113 |
买入 |
| 09:42:15 |
50.36 |
19 |
5132 |
卖出 |
| 09:42:18 |
50.36 |
1 |
5133 |
卖出 |
| 09:42:21 |
50.36 |
4 |
5137 |
卖出 |
| 09:42:27 |
50.39 |
33 |
5170 |
买入 |
| 09:42:30 |
50.39 |
8 |
5178 |
买入 |
| 09:42:33 |
50.39 |
5 |
5183 |
买入 |
| 09:42:39 |
50.37 |
17 |
5200 |
卖出 |
| 09:42:42 |
50.36 |
29 |
5229 |
卖出 |
| 09:42:45 |
50.3 |
31 |
5260 |
卖出 |
| 09:42:48 |
50.32 |
7 |
5267 |
买入 |
| 09:42:51 |
50.32 |
12 |
5279 |
买入 |
| 09:42:54 |
50.32 |
7 |
5286 |
买入 |
| 09:42:57 |
50.32 |
26 |
5312 |
买入 |
| 09:43:00 |
50.32 |
32 |
5344 |
卖出 |
| 09:43:03 |
50.32 |
13 |
5357 |
卖出 |
| 09:43:09 |
50.38 |
7 |
5364 |
买入 |
| 09:43:12 |
50.38 |
1 |
5365 |
买入 |
| 09:43:15 |
50.33 |
1 |
5366 |
卖出 |
| 09:43:18 |
50.36 |
4 |
5370 |
买入 |
| 09:43:21 |
50.36 |
1 |
5371 |
买入 |
| 09:43:24 |
50.33 |
14 |
5385 |
卖出 |
| 09:43:27 |
50.32 |
5 |
5390 |
卖出 |
| 09:43:30 |
50.3 |
44 |
5434 |
卖出 |
| 09:43:33 |
50.28 |
69 |
5503 |
卖出 |
| 09:43:36 |
50.28 |
25 |
5528 |
卖出 |
| 09:43:39 |
50.28 |
8 |
5536 |
买入 |
| 09:43:45 |
50.27 |
55 |
5591 |
卖出 |
| 09:43:48 |
50.28 |
1 |
5592 |
买入 |
| 09:43:51 |
50.27 |
2 |
5594 |
卖出 |
| 09:43:54 |
50.27 |
8 |
5602 |
卖出 |
| 09:43:57 |
50.3 |
67 |
5669 |
买入 |
| 09:44:00 |
50.32 |
16 |
5685 |
买入 |
| 09:44:03 |
50.32 |
4 |
5689 |
买入 |
| 09:44:06 |
50.3 |
8 |
5697 |
卖出 |
| 09:44:09 |
50.32 |
7 |
5704 |
买入 |
| 09:44:12 |
50.32 |
4 |
5708 |
买入 |
| 09:44:15 |
50.3 |
10 |
5718 |
卖出 |
| 09:44:18 |
50.3 |
9 |
5727 |
买入 |
| 09:44:21 |
50.31 |
2 |
5729 |
卖出 |
| 09:44:24 |
50.3 |
25 |
5754 |
卖出 |
| 09:44:27 |
50.29 |
8 |
5762 |
卖出 |
| 09:44:30 |
50.29 |
59 |
5821 |
卖出 |
| 09:44:33 |
50.29 |
3 |
5824 |
买入 |
| 09:44:36 |
50.3 |
55 |
5879 |
买入 |
| 09:44:39 |
50.29 |
8 |
5887 |
买入 |
| 09:44:42 |
50.3 |
10 |
5897 |
买入 |
| 09:44:45 |
50.29 |
1 |
5898 |
买入 |
| 09:44:48 |
50.3 |
2 |
5900 |
买入 |
| 09:44:51 |
50.28 |
10 |
5910 |
卖出 |
| 09:44:54 |
50.27 |
13 |
5923 |
卖出 |
| 09:44:57 |
50.27 |
11 |
5934 |
买入 |
| 09:45:00 |
50.27 |
16 |
5950 |
卖出 |
| 09:45:03 |
50.28 |
32 |
5982 |
买入 |