拓尔思[300229]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
11.42 |
37 |
37 |
集合竞价 |
| 09:20:39 |
11.41 |
51 |
51 |
集合竞价 |
| 09:20:57 |
11.42 |
109 |
109 |
集合竞价 |
| 09:24:15 |
11.4 |
261 |
261 |
集合竞价 |
| 09:24:24 |
11.41 |
449 |
449 |
集合竞价 |
| 09:24:33 |
11.4 |
630 |
630 |
集合竞价 |
| 09:25:00 |
11.39 |
1102 |
1102 |
集合竞价 |
| 09:25:03 |
11.39 |
1152 |
2254 |
买入 |
| 09:30:03 |
11.41 |
2113 |
4367 |
买入 |
| 09:30:06 |
11.43 |
311 |
4678 |
买入 |
| 09:30:09 |
11.44 |
335 |
5013 |
买入 |
| 09:30:12 |
11.45 |
426 |
5439 |
买入 |
| 09:30:15 |
11.46 |
108 |
5547 |
买入 |
| 09:30:18 |
11.5 |
461 |
6008 |
买入 |
| 09:30:21 |
11.56 |
359 |
6367 |
买入 |
| 09:30:24 |
11.6 |
216 |
6583 |
买入 |
| 09:30:27 |
11.63 |
334 |
6917 |
买入 |
| 09:30:30 |
11.63 |
233 |
7150 |
买入 |
| 09:30:33 |
11.65 |
178 |
7328 |
买入 |
| 09:30:36 |
11.65 |
399 |
7727 |
卖出 |
| 09:30:39 |
11.65 |
220 |
7947 |
卖出 |
| 09:30:42 |
11.65 |
574 |
8521 |
买入 |
| 09:30:45 |
11.64 |
295 |
8816 |
卖出 |
| 09:30:48 |
11.62 |
392 |
9208 |
卖出 |
| 09:30:51 |
11.65 |
223 |
9431 |
买入 |
| 09:30:54 |
11.61 |
180 |
9611 |
卖出 |
| 09:30:57 |
11.59 |
283 |
9894 |
卖出 |
| 09:31:00 |
11.63 |
832 |
10726 |
买入 |
| 09:31:03 |
11.61 |
137 |
10863 |
卖出 |
| 09:31:06 |
11.64 |
88 |
10951 |
买入 |
| 09:31:09 |
11.64 |
173 |
11124 |
卖出 |
| 09:31:12 |
11.61 |
86 |
11210 |
卖出 |
| 09:31:15 |
11.62 |
182 |
11392 |
买入 |
| 09:31:18 |
11.6 |
74 |
11466 |
卖出 |
| 09:31:21 |
11.6 |
131 |
11597 |
卖出 |
| 09:31:24 |
11.6 |
265 |
11862 |
买入 |
| 09:31:27 |
11.6 |
362 |
12224 |
买入 |
| 09:31:30 |
11.6 |
297 |
12521 |
买入 |
| 09:31:33 |
11.62 |
272 |
12793 |
买入 |
| 09:31:36 |
11.62 |
287 |
13080 |
买入 |
| 09:31:39 |
11.63 |
497 |
13577 |
买入 |
| 09:31:42 |
11.65 |
683 |
14260 |
买入 |
| 09:31:45 |
11.65 |
272 |
14532 |
买入 |
| 09:31:48 |
11.65 |
112 |
14644 |
买入 |
| 09:31:51 |
11.64 |
179 |
14823 |
卖出 |
| 09:31:54 |
11.64 |
176 |
14999 |
买入 |
| 09:31:57 |
11.64 |
148 |
15147 |
买入 |
| 09:32:00 |
11.66 |
349 |
15496 |
买入 |
| 09:32:03 |
11.68 |
739 |
16235 |
买入 |
| 09:32:06 |
11.68 |
238 |
16473 |
买入 |
| 09:32:09 |
11.66 |
104 |
16577 |
卖出 |
| 09:32:12 |
11.69 |
69 |
16646 |
买入 |
| 09:32:15 |
11.69 |
52 |
16698 |
买入 |
| 09:32:18 |
11.69 |
594 |
17292 |
卖出 |
| 09:32:21 |
11.63 |
212 |
17504 |
卖出 |
| 09:32:24 |
11.65 |
213 |
17717 |
卖出 |
| 09:32:27 |
11.67 |
50 |
17767 |
买入 |
| 09:32:30 |
11.65 |
34 |
17801 |
卖出 |
| 09:32:33 |
11.64 |
396 |
18197 |
卖出 |
| 09:32:36 |
11.61 |
76 |
18273 |
卖出 |
| 09:32:39 |
11.61 |
56 |
18329 |
卖出 |
| 09:32:42 |
11.62 |
19 |
18348 |
买入 |
| 09:32:45 |
11.61 |
338 |
18686 |
卖出 |
| 09:32:48 |
11.63 |
115 |
18801 |
买入 |
| 09:32:51 |
11.64 |
39 |
18840 |
买入 |
| 09:32:54 |
11.62 |
116 |
18956 |
卖出 |
| 09:32:57 |
11.63 |
116 |
19072 |
买入 |
| 09:33:00 |
11.61 |
58 |
19130 |
卖出 |
| 09:33:03 |
11.61 |
15 |
19145 |
卖出 |
| 09:33:06 |
11.61 |
54 |
19199 |
买入 |
| 09:33:09 |
11.61 |
275 |
19474 |
买入 |
| 09:33:12 |
11.61 |
126 |
19600 |
卖出 |
| 09:33:15 |
11.61 |
37 |
19637 |
卖出 |
| 09:33:18 |
11.62 |
267 |
19904 |
买入 |
| 09:33:21 |
11.63 |
51 |
19955 |
买入 |
| 09:33:24 |
11.61 |
276 |
20231 |
卖出 |
| 09:33:27 |
11.61 |
210 |
20441 |
买入 |
| 09:33:30 |
11.61 |
45 |
20486 |
买入 |
| 09:33:33 |
11.61 |
564 |
21050 |
卖出 |
| 09:33:36 |
11.64 |
46 |
21096 |
买入 |
| 09:33:39 |
11.64 |
214 |
21310 |
买入 |
| 09:33:42 |
11.64 |
16 |
21326 |
买入 |
| 09:33:45 |
11.63 |
57 |
21383 |
卖出 |
| 09:33:48 |
11.64 |
115 |
21498 |
买入 |
| 09:33:51 |
11.64 |
112 |
21610 |
卖出 |
| 09:33:54 |
11.61 |
313 |
21923 |
卖出 |
| 09:33:57 |
11.64 |
37 |
21960 |
买入 |
| 09:34:00 |
11.6 |
71 |
22031 |
卖出 |
| 09:34:03 |
11.64 |
38 |
22069 |
买入 |
| 09:34:06 |
11.63 |
131 |
22200 |
卖出 |
| 09:34:09 |
11.61 |
134 |
22334 |
卖出 |
| 09:34:12 |
11.67 |
210 |
22544 |
买入 |
| 09:34:15 |
11.67 |
12 |
22556 |
买入 |
| 09:34:18 |
11.66 |
29 |
22585 |
卖出 |
| 09:34:21 |
11.65 |
19 |
22604 |
卖出 |
| 09:34:24 |
11.66 |
22 |
22626 |
买入 |
| 09:34:27 |
11.66 |
65 |
22691 |
买入 |
| 09:34:30 |
11.65 |
13 |
22704 |
卖出 |
| 09:34:33 |
11.64 |
77 |
22781 |
卖出 |
| 09:34:36 |
11.65 |
116 |
22897 |
买入 |
| 09:34:39 |
11.63 |
70 |
22967 |
卖出 |
| 09:34:42 |
11.62 |
3 |
22970 |
卖出 |
| 09:34:45 |
11.63 |
720 |
23690 |
买入 |
| 09:34:48 |
11.66 |
194 |
23884 |
买入 |
| 09:34:51 |
11.67 |
2 |
23886 |
买入 |
| 09:34:54 |
11.67 |
107 |
23993 |
买入 |
| 09:34:57 |
11.66 |
79 |
24072 |
买入 |
| 09:35:00 |
11.68 |
338 |
24410 |
买入 |
| 09:35:03 |
11.68 |
263 |
24673 |
买入 |
| 09:35:06 |
11.72 |
1178 |
25851 |
买入 |
| 09:35:09 |
11.73 |
149 |
26000 |
买入 |
| 09:35:12 |
11.73 |
159 |
26159 |
买入 |
| 09:35:15 |
11.69 |
410 |
26569 |
卖出 |
| 09:35:18 |
11.7 |
200 |
26769 |
买入 |
| 09:35:21 |
11.69 |
316 |
27085 |
卖出 |
| 09:35:24 |
11.66 |
535 |
27620 |
卖出 |
| 09:35:27 |
11.67 |
51 |
27671 |
买入 |
| 09:35:30 |
11.66 |
37 |
27708 |
卖出 |
| 09:35:33 |
11.66 |
18 |
27726 |
买入 |
| 09:35:36 |
11.66 |
51 |
27777 |
卖出 |
| 09:35:39 |
11.65 |
25 |
27802 |
卖出 |
| 09:35:42 |
11.65 |
100 |
27902 |
买入 |
| 09:35:45 |
11.65 |
36 |
27938 |
买入 |
| 09:35:48 |
11.64 |
187 |
28125 |
卖出 |
| 09:35:51 |
11.63 |
31 |
28156 |
卖出 |
| 09:35:54 |
11.64 |
318 |
28474 |
买入 |
| 09:35:57 |
11.63 |
50 |
28524 |
卖出 |
| 09:36:00 |
11.62 |
78 |
28602 |
卖出 |
| 09:36:03 |
11.64 |
284 |
28886 |
买入 |
| 09:36:06 |
11.63 |
71 |
28957 |
卖出 |
| 09:36:09 |
11.63 |
118 |
29075 |
买入 |
| 09:36:12 |
11.62 |
118 |
29193 |
卖出 |
| 09:36:15 |
11.62 |
47 |
29240 |
买入 |
| 09:36:18 |
11.63 |
365 |
29605 |
买入 |
| 09:36:21 |
11.61 |
16 |
29621 |
卖出 |
| 09:36:24 |
11.64 |
37 |
29658 |
买入 |
| 09:36:27 |
11.61 |
122 |
29780 |
卖出 |
| 09:36:33 |
11.64 |
87 |
29867 |
买入 |
| 09:36:36 |
11.63 |
10 |
29877 |
卖出 |
| 09:36:39 |
11.62 |
93 |
29970 |
卖出 |
| 09:36:42 |
11.64 |
45 |
30015 |
买入 |
| 09:36:45 |
11.65 |
20 |
30035 |
买入 |
| 09:36:48 |
11.68 |
161 |
30196 |
买入 |
| 09:36:51 |
11.66 |
3 |
30199 |
卖出 |
| 09:36:54 |
11.68 |
91 |
30290 |
买入 |
| 09:36:57 |
11.69 |
74 |
30364 |
买入 |
| 09:37:00 |
11.68 |
1 |
30365 |
卖出 |
| 09:37:03 |
11.68 |
1 |
30366 |
卖出 |
| 09:37:06 |
11.69 |
179 |
30545 |
买入 |
| 09:37:09 |
11.68 |
7 |
30552 |
卖出 |
| 09:37:12 |
11.71 |
128 |
30680 |
买入 |
| 09:37:15 |
11.69 |
24 |
30704 |
卖出 |
| 09:37:18 |
11.71 |
54 |
30758 |
买入 |
| 09:37:21 |
11.69 |
15 |
30773 |
卖出 |
| 09:37:24 |
11.7 |
138 |
30911 |
买入 |
| 09:37:27 |
11.7 |
150 |
31061 |
卖出 |
| 09:37:30 |
11.69 |
107 |
31168 |
卖出 |
| 09:37:33 |
11.69 |
51 |
31219 |
买入 |
| 09:37:36 |
11.7 |
147 |
31366 |
买入 |
| 09:37:39 |
11.68 |
64 |
31430 |
卖出 |
| 09:37:42 |
11.7 |
84 |
31514 |
买入 |
| 09:37:45 |
11.69 |
127 |
31641 |
卖出 |
| 09:37:48 |
11.7 |
49 |
31690 |
卖出 |
| 09:37:51 |
11.71 |
180 |
31870 |
买入 |
| 09:37:54 |
11.73 |
117 |
31987 |
买入 |
| 09:37:57 |
11.73 |
109 |
32096 |
买入 |
| 09:38:00 |
11.74 |
72 |
32168 |
买入 |
| 09:38:03 |
11.74 |
93 |
32261 |
买入 |
| 09:38:06 |
11.75 |
170 |
32431 |
买入 |
| 09:38:09 |
11.73 |
1010 |
33441 |
卖出 |
| 09:38:12 |
11.7 |
62 |
33503 |
卖出 |
| 09:38:15 |
11.71 |
240 |
33743 |
买入 |
| 09:38:18 |
11.72 |
90 |
33833 |
买入 |
| 09:38:21 |
11.71 |
40 |
33873 |
卖出 |
| 09:38:24 |
11.7 |
243 |
34116 |
卖出 |
| 09:38:27 |
11.7 |
253 |
34369 |
卖出 |
| 09:38:30 |
11.72 |
196 |
34565 |
买入 |
| 09:38:33 |
11.69 |
259 |
34824 |
卖出 |
| 09:38:36 |
11.71 |
657 |
35481 |
买入 |
| 09:38:39 |
11.7 |
23 |
35504 |
卖出 |
| 09:38:42 |
11.7 |
27 |
35531 |
卖出 |
| 09:38:45 |
11.7 |
103 |
35634 |
卖出 |
| 09:38:48 |
11.69 |
99 |
35733 |
卖出 |
| 09:38:51 |
11.65 |
36 |
35769 |
卖出 |
| 09:38:54 |
11.65 |
52 |
35821 |
买入 |
| 09:38:57 |
11.68 |
3 |
35824 |
买入 |
| 09:39:00 |
11.65 |
44 |
35868 |
卖出 |
| 09:39:03 |
11.67 |
22 |
35890 |
卖出 |
| 09:39:06 |
11.65 |
339 |
36229 |
卖出 |
| 09:39:09 |
11.67 |
93 |
36322 |
买入 |
| 09:39:12 |
11.66 |
97 |
36419 |
卖出 |
| 09:39:15 |
11.67 |
7 |
36426 |
买入 |
| 09:39:18 |
11.65 |
42 |
36468 |
卖出 |
| 09:39:21 |
11.66 |
9 |
36477 |
买入 |
| 09:39:24 |
11.67 |
10 |
36487 |
买入 |
| 09:39:27 |
11.66 |
9 |
36496 |
卖出 |
| 09:39:30 |
11.66 |
30 |
36526 |
买入 |
| 09:39:33 |
11.67 |
176 |
36702 |
买入 |
| 09:39:36 |
11.65 |
38 |
36740 |
卖出 |
| 09:39:39 |
11.65 |
3 |
36743 |
卖出 |
| 09:39:42 |
11.67 |
343 |
37086 |
买入 |
| 09:39:45 |
11.66 |
235 |
37321 |
卖出 |
| 09:39:48 |
11.66 |
16 |
37337 |
卖出 |
| 09:39:51 |
11.66 |
136 |
37473 |
卖出 |
| 09:39:54 |
11.68 |
160 |
37633 |
买入 |
| 09:39:57 |
11.66 |
39 |
37672 |
卖出 |
| 09:40:00 |
11.66 |
48 |
37720 |
卖出 |
| 09:40:03 |
11.67 |
35 |
37755 |
买入 |
| 09:40:06 |
11.66 |
23 |
37778 |
卖出 |
| 09:40:09 |
11.65 |
54 |
37832 |
卖出 |
| 09:40:12 |
11.66 |
69 |
37901 |
买入 |
| 09:40:18 |
11.65 |
32 |
37933 |
卖出 |
| 09:40:21 |
11.65 |
126 |
38059 |
卖出 |
| 09:40:24 |
11.65 |
3 |
38062 |
买入 |
| 09:40:27 |
11.64 |
6 |
38068 |
卖出 |
| 09:40:30 |
11.63 |
255 |
38323 |
卖出 |
| 09:40:33 |
11.64 |
12 |
38335 |
买入 |
| 09:40:36 |
11.61 |
178 |
38513 |
卖出 |
| 09:40:42 |
11.58 |
426 |
38939 |
卖出 |
| 09:40:45 |
11.56 |
23 |
38962 |
卖出 |
| 09:40:48 |
11.58 |
60 |
39022 |
买入 |
| 09:40:51 |
11.56 |
102 |
39124 |
卖出 |
| 09:40:54 |
11.58 |
130 |
39254 |
买入 |
| 09:40:57 |
11.58 |
311 |
39565 |
买入 |
| 09:41:00 |
11.57 |
829 |
40394 |
卖出 |
| 09:41:03 |
11.6 |
46 |
40440 |
买入 |
| 09:41:06 |
11.62 |
18 |
40458 |
买入 |
| 09:41:09 |
11.6 |
51 |
40509 |
卖出 |
| 09:41:12 |
11.58 |
64 |
40573 |
卖出 |
| 09:41:15 |
11.54 |
43 |
40616 |
卖出 |
| 09:41:18 |
11.59 |
165 |
40781 |
买入 |
| 09:41:21 |
11.56 |
73 |
40854 |
卖出 |
| 09:41:24 |
11.57 |
2 |
40856 |
卖出 |
| 09:41:27 |
11.6 |
129 |
40985 |
买入 |
| 09:41:30 |
11.58 |
18 |
41003 |
卖出 |
| 09:41:33 |
11.57 |
2 |
41005 |
卖出 |
| 09:41:36 |
11.6 |
123 |
41128 |
买入 |
| 09:41:39 |
11.59 |
96 |
41224 |
卖出 |
| 09:41:42 |
11.6 |
15 |
41239 |
买入 |
| 09:41:45 |
11.6 |
453 |
41692 |
买入 |
| 09:41:48 |
11.6 |
20 |
41712 |
卖出 |
| 09:41:51 |
11.61 |
1 |
41713 |
买入 |
| 09:41:54 |
11.61 |
10 |
41723 |
卖出 |
| 09:41:57 |
11.63 |
55 |
41778 |
买入 |
| 09:42:03 |
11.62 |
63 |
41841 |
卖出 |
| 09:42:06 |
11.63 |
22 |
41863 |
买入 |
| 09:42:09 |
11.66 |
183 |
42046 |
买入 |
| 09:42:12 |
11.67 |
74 |
42120 |
买入 |
| 09:42:15 |
11.68 |
42 |
42162 |
买入 |
| 09:42:18 |
11.69 |
123 |
42285 |
买入 |
| 09:42:21 |
11.69 |
7 |
42292 |
买入 |
| 09:42:24 |
11.69 |
21 |
42313 |
买入 |
| 09:42:27 |
11.69 |
43 |
42356 |
买入 |
| 09:42:30 |
11.69 |
334 |
42690 |
卖出 |
| 09:42:33 |
11.69 |
56 |
42746 |
买入 |
| 09:42:36 |
11.69 |
70 |
42816 |
买入 |
| 09:42:39 |
11.68 |
181 |
42997 |
卖出 |
| 09:42:42 |
11.68 |
65 |
43062 |
买入 |
| 09:42:45 |
11.68 |
136 |
43198 |
买入 |
| 09:42:48 |
11.67 |
64 |
43262 |
卖出 |
| 09:42:51 |
11.68 |
108 |
43370 |
买入 |
| 09:42:54 |
11.68 |
40 |
43410 |
买入 |
| 09:42:57 |
11.69 |
55 |
43465 |
买入 |
| 09:43:00 |
11.67 |
74 |
43539 |
卖出 |
| 09:43:03 |
11.67 |
29 |
43568 |
买入 |
| 09:43:06 |
11.68 |
25 |
43593 |
买入 |
| 09:43:09 |
11.67 |
17 |
43610 |
卖出 |
| 09:43:12 |
11.66 |
94 |
43704 |
卖出 |
| 09:43:15 |
11.66 |
64 |
43768 |
卖出 |
| 09:43:21 |
11.66 |
68 |
43836 |
买入 |
| 09:43:24 |
11.66 |
57 |
43893 |
卖出 |
| 09:43:27 |
11.64 |
181 |
44074 |
卖出 |
| 09:43:30 |
11.64 |
4 |
44078 |
卖出 |
| 09:43:33 |
11.65 |
55 |
44133 |
买入 |
| 09:43:36 |
11.64 |
212 |
44345 |
卖出 |
| 09:43:39 |
11.64 |
49 |
44394 |
卖出 |
| 09:43:42 |
11.66 |
12 |
44406 |
买入 |
| 09:43:45 |
11.64 |
23 |
44429 |
卖出 |
| 09:43:48 |
11.65 |
22 |
44451 |
买入 |
| 09:43:51 |
11.63 |
74 |
44525 |
卖出 |
| 09:43:54 |
11.63 |
10 |
44535 |
买入 |
| 09:43:57 |
11.66 |
72 |
44607 |
买入 |
| 09:44:00 |
11.66 |
39 |
44646 |
买入 |
| 09:44:03 |
11.64 |
1 |
44647 |
卖出 |
| 09:44:06 |
11.65 |
21 |
44668 |
买入 |
| 09:44:09 |
11.63 |
25 |
44693 |
卖出 |
| 09:44:12 |
11.65 |
43 |
44736 |
买入 |
| 09:44:15 |
11.65 |
22 |
44758 |
买入 |
| 09:44:18 |
11.65 |
58 |
44816 |
买入 |
| 09:44:21 |
11.65 |
1 |
44817 |
买入 |
| 09:44:24 |
11.65 |
60 |
44877 |
买入 |
| 09:44:30 |
11.65 |
57 |
44934 |
买入 |
| 09:44:33 |
11.62 |
17 |
44951 |
卖出 |
| 09:44:36 |
11.62 |
35 |
44986 |
卖出 |
| 09:44:39 |
11.65 |
2 |
44988 |
买入 |
| 09:44:42 |
11.62 |
25 |
45013 |
卖出 |
| 09:44:45 |
11.65 |
20 |
45033 |
买入 |
| 09:44:54 |
11.65 |
50 |
45083 |
买入 |
| 09:44:57 |
11.66 |
40 |
45123 |
买入 |
| 09:45:03 |
11.66 |
239 |
45362 |
买入 |