拓普集团[601689]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
55 |
3 |
3 |
集合竞价 |
| 09:16:30 |
54.98 |
5 |
5 |
集合竞价 |
| 09:18:18 |
54.77 |
16 |
16 |
集合竞价 |
| 09:18:27 |
54.68 |
18 |
18 |
集合竞价 |
| 09:18:30 |
54.5 |
83 |
83 |
集合竞价 |
| 09:18:36 |
54.2 |
93 |
93 |
集合竞价 |
| 09:19:27 |
54.21 |
94 |
94 |
集合竞价 |
| 09:19:48 |
54.2 |
95 |
95 |
集合竞价 |
| 09:20:18 |
54.21 |
103 |
103 |
集合竞价 |
| 09:20:42 |
54.5 |
105 |
105 |
集合竞价 |
| 09:24:57 |
54.98 |
320 |
320 |
集合竞价 |
| 09:25:00 |
55.01 |
391 |
391 |
集合竞价 |
| 09:25:05 |
55.01 |
391 |
782 |
卖出 |
| 09:30:00 |
54.98 |
157 |
939 |
卖出 |
| 09:30:03 |
55 |
154 |
1093 |
买入 |
| 09:30:06 |
54.87 |
142 |
1235 |
卖出 |
| 09:30:09 |
54.68 |
69 |
1304 |
卖出 |
| 09:30:12 |
54.77 |
24 |
1328 |
买入 |
| 09:30:15 |
54.87 |
33 |
1361 |
买入 |
| 09:30:18 |
54.87 |
74 |
1435 |
卖出 |
| 09:30:21 |
54.87 |
26 |
1461 |
买入 |
| 09:30:24 |
54.9 |
15 |
1476 |
买入 |
| 09:30:27 |
54.88 |
30 |
1506 |
卖出 |
| 09:30:30 |
54.89 |
42 |
1548 |
买入 |
| 09:30:33 |
54.77 |
36 |
1584 |
卖出 |
| 09:30:36 |
54.77 |
36 |
1620 |
买入 |
| 09:30:39 |
54.88 |
50 |
1670 |
买入 |
| 09:30:42 |
54.85 |
19 |
1689 |
卖出 |
| 09:30:45 |
54.9 |
53 |
1742 |
买入 |
| 09:30:48 |
55.11 |
180 |
1922 |
买入 |
| 09:30:51 |
55.15 |
71 |
1993 |
买入 |
| 09:30:54 |
55.22 |
32 |
2025 |
买入 |
| 09:30:57 |
55.12 |
56 |
2081 |
卖出 |
| 09:31:00 |
55.12 |
22 |
2103 |
卖出 |
| 09:31:03 |
55.12 |
48 |
2151 |
买入 |
| 09:31:06 |
55.12 |
21 |
2172 |
卖出 |
| 09:31:09 |
55.1 |
30 |
2202 |
卖出 |
| 09:31:12 |
55.11 |
73 |
2275 |
买入 |
| 09:31:15 |
55.15 |
62 |
2337 |
买入 |
| 09:31:18 |
55.22 |
25 |
2362 |
买入 |
| 09:31:21 |
55.15 |
23 |
2385 |
卖出 |
| 09:31:24 |
55.15 |
13 |
2398 |
买入 |
| 09:31:27 |
55.15 |
10 |
2408 |
买入 |
| 09:31:30 |
55.18 |
13 |
2421 |
买入 |
| 09:31:33 |
55.18 |
14 |
2435 |
买入 |
| 09:31:36 |
55.13 |
13 |
2448 |
卖出 |
| 09:31:39 |
55.13 |
19 |
2467 |
卖出 |
| 09:31:42 |
55.12 |
9 |
2476 |
卖出 |
| 09:31:45 |
55.15 |
36 |
2512 |
买入 |
| 09:31:48 |
55.12 |
29 |
2541 |
卖出 |
| 09:31:51 |
55.12 |
8 |
2549 |
买入 |
| 09:31:54 |
55.11 |
15 |
2564 |
卖出 |
| 09:31:57 |
55.15 |
13 |
2577 |
买入 |
| 09:32:00 |
55.16 |
27 |
2604 |
买入 |
| 09:32:03 |
55.18 |
7 |
2611 |
买入 |
| 09:32:06 |
55.21 |
64 |
2675 |
买入 |
| 09:32:09 |
55.28 |
49 |
2724 |
买入 |
| 09:32:12 |
55.3 |
24 |
2748 |
买入 |
| 09:32:15 |
55.32 |
23 |
2771 |
买入 |
| 09:32:18 |
55.4 |
9 |
2780 |
买入 |
| 09:32:21 |
55.4 |
34 |
2814 |
买入 |
| 09:32:24 |
55.39 |
59 |
2873 |
买入 |
| 09:32:27 |
55.31 |
29 |
2902 |
卖出 |
| 09:32:30 |
55.29 |
41 |
2943 |
卖出 |
| 09:32:33 |
55.22 |
28 |
2971 |
卖出 |
| 09:32:36 |
55.15 |
50 |
3021 |
卖出 |
| 09:32:39 |
55.12 |
15 |
3036 |
卖出 |
| 09:32:42 |
55.1 |
4 |
3040 |
卖出 |
| 09:32:45 |
55.1 |
22 |
3062 |
买入 |
| 09:32:48 |
55.07 |
63 |
3125 |
卖出 |
| 09:32:51 |
55.07 |
13 |
3138 |
买入 |
| 09:32:54 |
54.99 |
14 |
3152 |
卖出 |
| 09:32:57 |
55.01 |
109 |
3261 |
买入 |
| 09:33:00 |
55.05 |
22 |
3283 |
买入 |
| 09:33:03 |
55.07 |
20 |
3303 |
买入 |
| 09:33:06 |
55.1 |
14 |
3317 |
买入 |
| 09:33:09 |
55.05 |
17 |
3334 |
卖出 |
| 09:33:12 |
55.07 |
5 |
3339 |
卖出 |
| 09:33:15 |
55.07 |
12 |
3351 |
买入 |
| 09:33:18 |
55.07 |
6 |
3357 |
卖出 |
| 09:33:21 |
55.05 |
3 |
3360 |
卖出 |
| 09:33:24 |
55.03 |
14 |
3374 |
卖出 |
| 09:33:27 |
55.01 |
37 |
3411 |
卖出 |
| 09:33:30 |
54.98 |
96 |
3507 |
卖出 |
| 09:33:33 |
54.94 |
31 |
3538 |
卖出 |
| 09:33:36 |
54.97 |
6 |
3544 |
买入 |
| 09:33:39 |
54.94 |
10 |
3554 |
卖出 |
| 09:33:42 |
54.95 |
7 |
3561 |
买入 |
| 09:33:45 |
55.05 |
14 |
3575 |
买入 |
| 09:33:48 |
54.98 |
1 |
3576 |
卖出 |
| 09:33:51 |
55 |
5 |
3581 |
买入 |
| 09:33:54 |
55 |
4 |
3585 |
买入 |
| 09:33:57 |
55.05 |
5 |
3590 |
买入 |
| 09:34:00 |
54.95 |
25 |
3615 |
卖出 |
| 09:34:03 |
54.94 |
3 |
3618 |
卖出 |
| 09:34:06 |
54.95 |
21 |
3639 |
买入 |
| 09:34:09 |
54.9 |
36 |
3675 |
卖出 |
| 09:34:12 |
54.89 |
2 |
3677 |
买入 |
| 09:34:15 |
54.85 |
40 |
3717 |
卖出 |
| 09:34:18 |
54.89 |
137 |
3854 |
买入 |
| 09:34:21 |
54.88 |
34 |
3888 |
卖出 |
| 09:34:24 |
54.88 |
67 |
3955 |
买入 |
| 09:34:27 |
54.77 |
5 |
3960 |
卖出 |
| 09:34:30 |
54.82 |
44 |
4004 |
买入 |
| 09:34:33 |
54.68 |
63 |
4067 |
卖出 |
| 09:34:36 |
54.74 |
21 |
4088 |
买入 |
| 09:34:39 |
54.73 |
58 |
4146 |
卖出 |
| 09:34:42 |
54.75 |
39 |
4185 |
买入 |
| 09:34:45 |
54.75 |
16 |
4201 |
卖出 |
| 09:34:48 |
54.72 |
49 |
4250 |
卖出 |
| 09:34:51 |
54.77 |
9 |
4259 |
买入 |
| 09:34:54 |
54.81 |
13 |
4272 |
买入 |
| 09:34:57 |
54.81 |
3 |
4275 |
买入 |
| 09:35:00 |
54.81 |
15 |
4290 |
卖出 |
| 09:35:03 |
54.86 |
6 |
4296 |
买入 |
| 09:35:06 |
54.9 |
16 |
4312 |
买入 |
| 09:35:09 |
54.88 |
31 |
4343 |
卖出 |
| 09:35:12 |
55 |
6 |
4349 |
买入 |
| 09:35:18 |
55.05 |
170 |
4519 |
买入 |
| 09:35:21 |
55.1 |
36 |
4555 |
买入 |
| 09:35:24 |
55.05 |
31 |
4586 |
卖出 |
| 09:35:27 |
55.03 |
11 |
4597 |
卖出 |
| 09:35:30 |
55.01 |
10 |
4607 |
卖出 |
| 09:35:33 |
55.01 |
46 |
4653 |
买入 |
| 09:35:36 |
55.03 |
12 |
4665 |
买入 |
| 09:35:39 |
55.06 |
15 |
4680 |
买入 |
| 09:35:42 |
55.1 |
12 |
4692 |
买入 |
| 09:35:45 |
55.12 |
31 |
4723 |
买入 |
| 09:35:48 |
55.17 |
15 |
4738 |
买入 |
| 09:35:51 |
55.18 |
4 |
4742 |
买入 |
| 09:35:54 |
55.18 |
39 |
4781 |
买入 |
| 09:35:57 |
55.18 |
1 |
4782 |
卖出 |
| 09:36:00 |
55.19 |
11 |
4793 |
卖出 |
| 09:36:03 |
55.3 |
31 |
4824 |
买入 |
| 09:36:06 |
55.36 |
23 |
4847 |
买入 |
| 09:36:09 |
55.4 |
18 |
4865 |
买入 |
| 09:36:12 |
55.4 |
21 |
4886 |
卖出 |
| 09:36:15 |
55.39 |
14 |
4900 |
卖出 |
| 09:36:18 |
55.33 |
132 |
5032 |
卖出 |
| 09:36:21 |
55.29 |
5 |
5037 |
卖出 |
| 09:36:24 |
55.29 |
48 |
5085 |
买入 |
| 09:36:27 |
55.29 |
5 |
5090 |
买入 |
| 09:36:30 |
55.26 |
2 |
5092 |
卖出 |
| 09:36:33 |
55.28 |
8 |
5100 |
买入 |
| 09:36:36 |
55.18 |
52 |
5152 |
卖出 |
| 09:36:39 |
55.14 |
3 |
5155 |
卖出 |
| 09:36:42 |
55.1 |
23 |
5178 |
卖出 |
| 09:36:45 |
55.01 |
13 |
5191 |
卖出 |
| 09:36:48 |
54.99 |
14 |
5205 |
卖出 |
| 09:36:51 |
55 |
9 |
5214 |
买入 |
| 09:36:54 |
55 |
7 |
5221 |
买入 |
| 09:36:57 |
55.08 |
7 |
5228 |
买入 |
| 09:37:00 |
54.99 |
23 |
5251 |
卖出 |
| 09:37:03 |
55 |
15 |
5266 |
卖出 |
| 09:37:06 |
55 |
11 |
5277 |
卖出 |
| 09:37:09 |
55.09 |
16 |
5293 |
买入 |
| 09:37:12 |
55.08 |
14 |
5307 |
卖出 |
| 09:37:15 |
55.1 |
21 |
5328 |
买入 |
| 09:37:18 |
55.08 |
2 |
5330 |
卖出 |
| 09:37:21 |
55.06 |
8 |
5338 |
卖出 |
| 09:37:24 |
55 |
12 |
5350 |
卖出 |
| 09:37:27 |
55 |
21 |
5371 |
卖出 |
| 09:37:30 |
54.99 |
16 |
5387 |
卖出 |
| 09:37:33 |
55.02 |
20 |
5407 |
买入 |
| 09:37:36 |
55.02 |
8 |
5415 |
卖出 |
| 09:37:39 |
54.99 |
32 |
5447 |
卖出 |
| 09:37:42 |
54.95 |
15 |
5462 |
卖出 |
| 09:37:45 |
54.91 |
11 |
5473 |
卖出 |
| 09:37:48 |
54.97 |
30 |
5503 |
买入 |
| 09:37:51 |
54.99 |
28 |
5531 |
买入 |
| 09:37:54 |
55.02 |
23 |
5554 |
买入 |
| 09:37:57 |
55.02 |
13 |
5567 |
买入 |
| 09:38:00 |
54.99 |
17 |
5584 |
卖出 |
| 09:38:03 |
55.02 |
2 |
5586 |
买入 |
| 09:38:09 |
55.01 |
2 |
5588 |
卖出 |
| 09:38:12 |
54.98 |
41 |
5629 |
卖出 |
| 09:38:15 |
54.98 |
5 |
5634 |
卖出 |
| 09:38:18 |
55.02 |
11 |
5645 |
买入 |
| 09:38:21 |
55.06 |
29 |
5674 |
买入 |
| 09:38:24 |
54.98 |
9 |
5683 |
卖出 |
| 09:38:27 |
55.02 |
16 |
5699 |
卖出 |
| 09:38:33 |
55.02 |
4 |
5703 |
卖出 |
| 09:38:36 |
55.06 |
7 |
5710 |
买入 |
| 09:38:39 |
55.02 |
14 |
5724 |
卖出 |
| 09:38:42 |
55.01 |
10 |
5734 |
卖出 |
| 09:38:45 |
54.96 |
10 |
5744 |
卖出 |
| 09:38:51 |
55 |
6 |
5750 |
卖出 |
| 09:38:54 |
55 |
8 |
5758 |
卖出 |
| 09:38:57 |
54.94 |
10 |
5768 |
卖出 |
| 09:39:00 |
54.92 |
1 |
5769 |
卖出 |
| 09:39:03 |
54.94 |
1 |
5770 |
买入 |
| 09:39:06 |
54.94 |
9 |
5779 |
买入 |
| 09:39:09 |
55 |
41 |
5820 |
买入 |
| 09:39:12 |
55.1 |
30 |
5850 |
买入 |
| 09:39:15 |
55.15 |
21 |
5871 |
买入 |
| 09:39:18 |
55.14 |
23 |
5894 |
卖出 |
| 09:39:21 |
55.13 |
10 |
5904 |
卖出 |
| 09:39:24 |
55.15 |
6 |
5910 |
买入 |
| 09:39:27 |
55.17 |
16 |
5926 |
买入 |
| 09:39:30 |
55.23 |
3 |
5929 |
买入 |
| 09:39:33 |
55.23 |
2 |
5931 |
买入 |
| 09:39:36 |
55.23 |
4 |
5935 |
买入 |
| 09:39:39 |
55.24 |
6 |
5941 |
买入 |
| 09:39:42 |
55.23 |
12 |
5953 |
卖出 |
| 09:39:45 |
55.23 |
18 |
5971 |
卖出 |
| 09:39:48 |
55.22 |
2 |
5973 |
卖出 |
| 09:39:51 |
55.23 |
5 |
5978 |
买入 |
| 09:39:54 |
55.2 |
14 |
5992 |
卖出 |
| 09:39:57 |
55.2 |
19 |
6011 |
卖出 |
| 09:40:00 |
55.33 |
28 |
6039 |
买入 |
| 09:40:03 |
55.27 |
41 |
6080 |
卖出 |
| 09:40:06 |
55.39 |
5 |
6085 |
买入 |
| 09:40:09 |
55.3 |
14 |
6099 |
卖出 |
| 09:40:12 |
55.24 |
286 |
6385 |
卖出 |
| 09:40:15 |
55.03 |
558 |
6943 |
卖出 |
| 09:40:18 |
55.04 |
21 |
6964 |
买入 |
| 09:40:21 |
55 |
95 |
7059 |
卖出 |
| 09:40:24 |
54.99 |
13 |
7072 |
卖出 |
| 09:40:27 |
55.04 |
25 |
7097 |
买入 |
| 09:40:30 |
54.96 |
44 |
7141 |
卖出 |
| 09:40:33 |
54.9 |
90 |
7231 |
卖出 |
| 09:40:36 |
54.86 |
43 |
7274 |
卖出 |
| 09:40:39 |
54.83 |
53 |
7327 |
卖出 |
| 09:40:42 |
54.83 |
21 |
7348 |
卖出 |
| 09:40:45 |
54.8 |
30 |
7378 |
卖出 |
| 09:40:48 |
54.75 |
55 |
7433 |
卖出 |
| 09:40:51 |
54.75 |
3 |
7436 |
卖出 |
| 09:40:54 |
54.7 |
93 |
7529 |
卖出 |
| 09:40:57 |
54.71 |
52 |
7581 |
买入 |
| 09:41:00 |
54.69 |
43 |
7624 |
卖出 |
| 09:41:03 |
54.7 |
14 |
7638 |
买入 |
| 09:41:06 |
54.7 |
37 |
7675 |
买入 |
| 09:41:09 |
54.67 |
22 |
7697 |
卖出 |
| 09:41:12 |
54.7 |
53 |
7750 |
买入 |
| 09:41:15 |
54.7 |
11 |
7761 |
买入 |
| 09:41:18 |
54.67 |
28 |
7789 |
卖出 |
| 09:41:21 |
54.79 |
163 |
7952 |
买入 |
| 09:41:24 |
54.8 |
21 |
7973 |
买入 |
| 09:41:27 |
54.8 |
109 |
8082 |
买入 |
| 09:41:30 |
54.92 |
3 |
8085 |
买入 |
| 09:41:33 |
54.83 |
71 |
8156 |
卖出 |
| 09:41:36 |
54.8 |
19 |
8175 |
买入 |
| 09:41:39 |
54.8 |
9 |
8184 |
买入 |
| 09:41:42 |
54.69 |
130 |
8314 |
卖出 |
| 09:41:45 |
54.68 |
77 |
8391 |
卖出 |
| 09:41:48 |
54.78 |
20 |
8411 |
买入 |
| 09:41:51 |
54.8 |
34 |
8445 |
买入 |
| 09:41:54 |
54.8 |
11 |
8456 |
卖出 |
| 09:41:57 |
54.78 |
31 |
8487 |
卖出 |
| 09:42:00 |
54.78 |
8 |
8495 |
卖出 |
| 09:42:03 |
54.75 |
1 |
8496 |
卖出 |
| 09:42:06 |
54.77 |
2 |
8498 |
买入 |
| 09:42:09 |
54.76 |
6 |
8504 |
卖出 |
| 09:42:12 |
54.72 |
29 |
8533 |
卖出 |
| 09:42:15 |
54.77 |
17 |
8550 |
买入 |
| 09:42:18 |
54.78 |
14 |
8564 |
买入 |
| 09:42:21 |
54.75 |
9 |
8573 |
卖出 |
| 09:42:24 |
54.73 |
9 |
8582 |
卖出 |
| 09:42:27 |
54.71 |
27 |
8609 |
卖出 |
| 09:42:30 |
54.72 |
1 |
8610 |
买入 |
| 09:42:33 |
54.7 |
12 |
8622 |
卖出 |
| 09:42:36 |
54.75 |
8 |
8630 |
买入 |
| 09:42:39 |
54.7 |
30 |
8660 |
卖出 |
| 09:42:42 |
54.75 |
24 |
8684 |
买入 |
| 09:42:45 |
54.72 |
1 |
8685 |
卖出 |
| 09:42:51 |
54.68 |
22 |
8707 |
卖出 |
| 09:42:54 |
54.67 |
105 |
8812 |
卖出 |
| 09:42:57 |
54.65 |
55 |
8867 |
卖出 |
| 09:43:00 |
54.61 |
28 |
8895 |
卖出 |
| 09:43:03 |
54.63 |
1 |
8896 |
买入 |
| 09:43:06 |
54.61 |
7 |
8903 |
卖出 |
| 09:43:12 |
54.63 |
21 |
8924 |
买入 |
| 09:43:15 |
54.61 |
16 |
8940 |
卖出 |
| 09:43:18 |
54.6 |
16 |
8956 |
卖出 |
| 09:43:21 |
54.6 |
110 |
9066 |
卖出 |
| 09:43:24 |
54.57 |
5 |
9071 |
买入 |
| 09:43:27 |
54.51 |
40 |
9111 |
卖出 |
| 09:43:30 |
54.43 |
263 |
9374 |
卖出 |
| 09:43:33 |
54.48 |
17 |
9391 |
买入 |
| 09:43:36 |
54.37 |
69 |
9460 |
卖出 |
| 09:43:39 |
54.42 |
17 |
9477 |
买入 |
| 09:43:42 |
54.46 |
30 |
9507 |
买入 |
| 09:43:45 |
54.42 |
11 |
9518 |
卖出 |
| 09:43:48 |
54.42 |
26 |
9544 |
卖出 |
| 09:43:51 |
54.44 |
5 |
9549 |
买入 |
| 09:43:54 |
54.43 |
18 |
9567 |
卖出 |
| 09:43:57 |
54.42 |
46 |
9613 |
卖出 |
| 09:44:00 |
54.42 |
16 |
9629 |
买入 |
| 09:44:03 |
54.38 |
24 |
9653 |
卖出 |
| 09:44:06 |
54.42 |
25 |
9678 |
买入 |
| 09:44:09 |
54.42 |
13 |
9691 |
卖出 |
| 09:44:12 |
54.42 |
32 |
9723 |
卖出 |
| 09:44:15 |
54.44 |
20 |
9743 |
买入 |
| 09:44:18 |
54.44 |
18 |
9761 |
买入 |
| 09:44:21 |
54.44 |
2 |
9763 |
卖出 |
| 09:44:24 |
54.5 |
30 |
9793 |
买入 |
| 09:44:27 |
54.47 |
9 |
9802 |
买入 |
| 09:44:31 |
54.51 |
13 |
9815 |
买入 |
| 09:44:33 |
54.51 |
3 |
9818 |
买入 |
| 09:44:36 |
54.47 |
11 |
9829 |
卖出 |