宝钛股份[600456]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
50.14 |
1 |
1 |
集合竞价 |
| 09:15:07 |
49.5 |
46 |
46 |
集合竞价 |
| 09:15:10 |
49.6 |
69 |
69 |
集合竞价 |
| 09:15:13 |
49.5 |
69 |
69 |
集合竞价 |
| 09:15:16 |
49.58 |
69 |
69 |
集合竞价 |
| 09:16:16 |
50.14 |
11 |
11 |
集合竞价 |
| 09:17:01 |
50.15 |
11 |
11 |
集合竞价 |
| 09:17:13 |
50.14 |
11 |
11 |
集合竞价 |
| 09:20:22 |
50.15 |
13 |
13 |
集合竞价 |
| 09:24:37 |
50.2 |
31 |
31 |
集合竞价 |
| 09:25:01 |
50.31 |
82 |
82 |
集合竞价 |
| 09:25:06 |
50.31 |
82 |
164 |
买入 |
| 09:30:01 |
50.29 |
24 |
188 |
卖出 |
| 09:30:04 |
50.3 |
26 |
214 |
买入 |
| 09:30:07 |
50.22 |
57 |
271 |
卖出 |
| 09:30:10 |
50.3 |
96 |
367 |
买入 |
| 09:30:13 |
50.29 |
28 |
395 |
卖出 |
| 09:30:16 |
50.23 |
32 |
427 |
卖出 |
| 09:30:19 |
50.29 |
38 |
465 |
买入 |
| 09:30:22 |
50.3 |
14 |
479 |
买入 |
| 09:30:25 |
50.29 |
5 |
484 |
卖出 |
| 09:30:28 |
50.29 |
22 |
506 |
买入 |
| 09:30:31 |
50.28 |
48 |
554 |
卖出 |
| 09:30:34 |
50.22 |
31 |
585 |
卖出 |
| 09:30:37 |
50.28 |
46 |
631 |
买入 |
| 09:30:40 |
50.28 |
18 |
649 |
买入 |
| 09:30:43 |
50.29 |
29 |
678 |
买入 |
| 09:30:46 |
50.28 |
65 |
743 |
卖出 |
| 09:30:49 |
50.28 |
35 |
778 |
买入 |
| 09:30:52 |
50.26 |
52 |
830 |
卖出 |
| 09:30:55 |
50.3 |
61 |
891 |
买入 |
| 09:30:58 |
50.31 |
36 |
927 |
买入 |
| 09:31:01 |
50.33 |
42 |
969 |
买入 |
| 09:31:04 |
50.34 |
28 |
997 |
买入 |
| 09:31:07 |
50.32 |
35 |
1032 |
卖出 |
| 09:31:10 |
50.3 |
18 |
1050 |
卖出 |
| 09:31:13 |
50.3 |
32 |
1082 |
买入 |
| 09:31:16 |
50.24 |
19 |
1101 |
卖出 |
| 09:31:19 |
50.3 |
6 |
1107 |
买入 |
| 09:31:22 |
50.3 |
61 |
1168 |
买入 |
| 09:31:25 |
50.3 |
44 |
1212 |
买入 |
| 09:31:28 |
50.25 |
11 |
1223 |
卖出 |
| 09:31:31 |
50.23 |
21 |
1244 |
卖出 |
| 09:31:34 |
50.24 |
14 |
1258 |
买入 |
| 09:31:37 |
50.28 |
22 |
1280 |
买入 |
| 09:31:40 |
50.26 |
16 |
1296 |
卖出 |
| 09:31:43 |
50.26 |
16 |
1312 |
买入 |
| 09:31:46 |
50.29 |
48 |
1360 |
买入 |
| 09:31:49 |
50.27 |
15 |
1375 |
卖出 |
| 09:31:52 |
50.26 |
2 |
1377 |
卖出 |
| 09:31:55 |
50.27 |
10 |
1387 |
买入 |
| 09:31:58 |
50.26 |
15 |
1402 |
卖出 |
| 09:32:01 |
50.28 |
30 |
1432 |
买入 |
| 09:32:04 |
50.26 |
8 |
1440 |
卖出 |
| 09:32:07 |
50.26 |
11 |
1451 |
卖出 |
| 09:32:10 |
50.26 |
26 |
1477 |
卖出 |
| 09:32:13 |
50.25 |
4 |
1481 |
卖出 |
| 09:32:16 |
50.2 |
7 |
1488 |
卖出 |
| 09:32:19 |
50.17 |
40 |
1528 |
卖出 |
| 09:32:22 |
50.17 |
22 |
1550 |
买入 |
| 09:32:28 |
50.23 |
5 |
1555 |
买入 |
| 09:32:31 |
50.23 |
12 |
1567 |
卖出 |
| 09:32:34 |
50.23 |
14 |
1581 |
卖出 |
| 09:32:37 |
50.23 |
4 |
1585 |
买入 |
| 09:32:40 |
50.26 |
33 |
1618 |
买入 |
| 09:32:43 |
50.3 |
176 |
1794 |
买入 |
| 09:32:46 |
50.36 |
34 |
1828 |
买入 |
| 09:32:49 |
50.36 |
3 |
1831 |
买入 |
| 09:32:52 |
50.36 |
9 |
1840 |
卖出 |
| 09:32:55 |
50.39 |
7 |
1847 |
买入 |
| 09:32:58 |
50.39 |
11 |
1858 |
买入 |
| 09:33:01 |
50.39 |
8 |
1866 |
卖出 |
| 09:33:04 |
50.4 |
21 |
1887 |
买入 |
| 09:33:07 |
50.43 |
14 |
1901 |
买入 |
| 09:33:10 |
50.44 |
54 |
1955 |
买入 |
| 09:33:13 |
50.42 |
56 |
2011 |
卖出 |
| 09:33:16 |
50.5 |
184 |
2195 |
买入 |
| 09:33:19 |
50.5 |
1 |
2196 |
买入 |
| 09:33:22 |
50.49 |
16 |
2212 |
卖出 |
| 09:33:25 |
50.53 |
40 |
2252 |
买入 |
| 09:33:28 |
50.5 |
69 |
2321 |
卖出 |
| 09:33:31 |
50.49 |
30 |
2351 |
卖出 |
| 09:33:34 |
50.5 |
7 |
2358 |
买入 |
| 09:33:37 |
50.5 |
9 |
2367 |
买入 |
| 09:33:40 |
50.5 |
9 |
2376 |
买入 |
| 09:33:43 |
50.51 |
2 |
2378 |
买入 |
| 09:33:46 |
50.51 |
26 |
2404 |
卖出 |
| 09:33:49 |
50.55 |
45 |
2449 |
买入 |
| 09:33:52 |
50.52 |
19 |
2468 |
卖出 |
| 09:33:55 |
50.58 |
57 |
2525 |
买入 |
| 09:33:58 |
50.6 |
36 |
2561 |
买入 |
| 09:34:01 |
50.58 |
19 |
2580 |
卖出 |
| 09:34:04 |
50.6 |
16 |
2596 |
买入 |
| 09:34:07 |
50.6 |
47 |
2643 |
卖出 |
| 09:34:10 |
50.6 |
38 |
2681 |
买入 |
| 09:34:13 |
50.59 |
23 |
2704 |
卖出 |
| 09:34:16 |
50.55 |
16 |
2720 |
卖出 |
| 09:34:19 |
50.54 |
17 |
2737 |
卖出 |
| 09:34:22 |
50.51 |
44 |
2781 |
卖出 |
| 09:34:25 |
50.48 |
62 |
2843 |
卖出 |
| 09:34:28 |
50.46 |
11 |
2854 |
卖出 |
| 09:34:31 |
50.41 |
7 |
2861 |
卖出 |
| 09:34:34 |
50.41 |
7 |
2868 |
卖出 |
| 09:34:37 |
50.39 |
14 |
2882 |
卖出 |
| 09:34:40 |
50.39 |
5 |
2887 |
卖出 |
| 09:34:43 |
50.37 |
6 |
2893 |
卖出 |
| 09:34:46 |
50.36 |
2 |
2895 |
卖出 |
| 09:34:49 |
50.37 |
31 |
2926 |
买入 |
| 09:34:52 |
50.37 |
14 |
2940 |
买入 |
| 09:34:55 |
50.41 |
21 |
2961 |
买入 |
| 09:34:58 |
50.42 |
5 |
2966 |
买入 |
| 09:35:01 |
50.48 |
77 |
3043 |
买入 |
| 09:35:04 |
50.48 |
14 |
3057 |
买入 |
| 09:35:07 |
50.48 |
77 |
3134 |
买入 |
| 09:35:10 |
50.51 |
19 |
3153 |
买入 |
| 09:35:13 |
50.55 |
18 |
3171 |
买入 |
| 09:35:16 |
50.54 |
8 |
3179 |
卖出 |
| 09:35:19 |
50.54 |
16 |
3195 |
买入 |
| 09:35:22 |
50.56 |
13 |
3208 |
买入 |
| 09:35:25 |
50.56 |
25 |
3233 |
买入 |
| 09:35:28 |
50.56 |
33 |
3266 |
买入 |
| 09:35:31 |
50.56 |
12 |
3278 |
买入 |
| 09:35:34 |
50.55 |
26 |
3304 |
卖出 |
| 09:35:37 |
50.56 |
25 |
3329 |
买入 |
| 09:35:40 |
50.56 |
22 |
3351 |
买入 |
| 09:35:43 |
50.55 |
3 |
3354 |
买入 |
| 09:35:46 |
50.55 |
4 |
3358 |
买入 |
| 09:35:49 |
50.54 |
2 |
3360 |
卖出 |
| 09:35:52 |
50.54 |
8 |
3368 |
买入 |
| 09:35:55 |
50.54 |
12 |
3380 |
买入 |
| 09:35:58 |
50.52 |
28 |
3408 |
卖出 |
| 09:36:01 |
50.5 |
24 |
3432 |
卖出 |
| 09:36:04 |
50.47 |
1 |
3433 |
卖出 |
| 09:36:07 |
50.49 |
13 |
3446 |
买入 |
| 09:36:10 |
50.45 |
29 |
3475 |
卖出 |
| 09:36:13 |
50.37 |
48 |
3523 |
卖出 |
| 09:36:16 |
50.37 |
35 |
3558 |
卖出 |
| 09:36:19 |
50.37 |
29 |
3587 |
卖出 |
| 09:36:22 |
50.41 |
4 |
3591 |
买入 |
| 09:36:25 |
50.41 |
37 |
3628 |
买入 |
| 09:36:28 |
50.42 |
4 |
3632 |
买入 |
| 09:36:31 |
50.39 |
146 |
3778 |
卖出 |
| 09:36:40 |
50.39 |
3 |
3781 |
卖出 |
| 09:36:43 |
50.4 |
2 |
3783 |
买入 |
| 09:36:49 |
50.29 |
1 |
3784 |
卖出 |
| 09:36:55 |
50.29 |
23 |
3807 |
卖出 |
| 09:36:58 |
50.29 |
4 |
3811 |
卖出 |
| 09:37:04 |
50.38 |
5 |
3816 |
买入 |
| 09:37:07 |
50.38 |
10 |
3826 |
买入 |
| 09:37:10 |
50.36 |
6 |
3832 |
卖出 |
| 09:37:13 |
50.37 |
5 |
3837 |
买入 |
| 09:37:16 |
50.37 |
7 |
3844 |
卖出 |
| 09:37:19 |
50.38 |
7 |
3851 |
买入 |
| 09:37:22 |
50.37 |
24 |
3875 |
卖出 |
| 09:37:25 |
50.36 |
17 |
3892 |
卖出 |
| 09:37:28 |
50.36 |
10 |
3902 |
卖出 |
| 09:37:31 |
50.36 |
8 |
3910 |
卖出 |
| 09:37:34 |
50.37 |
2 |
3912 |
买入 |
| 09:37:37 |
50.35 |
8 |
3920 |
卖出 |
| 09:37:40 |
50.35 |
13 |
3933 |
买入 |
| 09:37:46 |
50.33 |
10 |
3943 |
卖出 |
| 09:37:49 |
50.31 |
25 |
3968 |
卖出 |
| 09:37:52 |
50.28 |
13 |
3981 |
卖出 |
| 09:37:55 |
50.28 |
14 |
3995 |
卖出 |
| 09:37:58 |
50.27 |
82 |
4077 |
卖出 |
| 09:38:01 |
50.23 |
35 |
4112 |
卖出 |
| 09:38:04 |
50.25 |
13 |
4125 |
买入 |
| 09:38:07 |
50.23 |
8 |
4133 |
卖出 |
| 09:38:10 |
50.21 |
21 |
4154 |
卖出 |
| 09:38:13 |
50.17 |
92 |
4246 |
卖出 |
| 09:38:16 |
50.16 |
14 |
4260 |
卖出 |
| 09:38:19 |
50.16 |
3 |
4263 |
卖出 |
| 09:38:22 |
50.15 |
14 |
4277 |
卖出 |
| 09:38:25 |
50.16 |
13 |
4290 |
买入 |
| 09:38:28 |
50.18 |
5 |
4295 |
买入 |
| 09:38:31 |
50.15 |
13 |
4308 |
卖出 |
| 09:38:34 |
50.18 |
4 |
4312 |
买入 |
| 09:38:37 |
50.2 |
44 |
4356 |
买入 |
| 09:38:40 |
50.21 |
8 |
4364 |
买入 |
| 09:38:43 |
50.2 |
9 |
4373 |
卖出 |
| 09:38:46 |
50.2 |
11 |
4384 |
买入 |
| 09:38:49 |
50.2 |
9 |
4393 |
卖出 |
| 09:38:52 |
50.2 |
6 |
4399 |
卖出 |
| 09:38:58 |
50.19 |
12 |
4411 |
卖出 |
| 09:39:01 |
50.18 |
13 |
4424 |
卖出 |
| 09:39:04 |
50.16 |
17 |
4441 |
卖出 |
| 09:39:10 |
50.15 |
35 |
4476 |
卖出 |
| 09:39:13 |
50.15 |
30 |
4506 |
卖出 |
| 09:39:16 |
50.14 |
2 |
4508 |
卖出 |
| 09:39:19 |
50.1 |
51 |
4559 |
卖出 |
| 09:39:22 |
50.12 |
2 |
4561 |
买入 |
| 09:39:25 |
50.1 |
2 |
4563 |
卖出 |
| 09:39:28 |
50.12 |
4 |
4567 |
买入 |
| 09:39:31 |
50.14 |
18 |
4585 |
买入 |
| 09:39:34 |
50.1 |
11 |
4596 |
买入 |
| 09:39:37 |
50.1 |
1 |
4597 |
买入 |
| 09:39:40 |
50.1 |
6 |
4603 |
买入 |
| 09:39:43 |
50.1 |
3 |
4606 |
买入 |
| 09:39:46 |
50.08 |
53 |
4659 |
卖出 |
| 09:39:49 |
50.06 |
57 |
4716 |
卖出 |
| 09:39:52 |
50.08 |
19 |
4735 |
买入 |
| 09:39:55 |
50.09 |
27 |
4762 |
买入 |
| 09:39:58 |
50.09 |
16 |
4778 |
买入 |
| 09:40:01 |
50.09 |
42 |
4820 |
买入 |
| 09:40:04 |
50.09 |
28 |
4848 |
买入 |
| 09:40:07 |
50.1 |
8 |
4856 |
买入 |
| 09:40:10 |
50.1 |
40 |
4896 |
买入 |
| 09:40:13 |
50.1 |
4 |
4900 |
买入 |
| 09:40:16 |
50.09 |
9 |
4909 |
卖出 |
| 09:40:19 |
50.06 |
27 |
4936 |
卖出 |
| 09:40:22 |
50.06 |
9 |
4945 |
卖出 |
| 09:40:25 |
50.05 |
21 |
4966 |
卖出 |
| 09:40:28 |
50.01 |
71 |
5037 |
卖出 |
| 09:40:31 |
49.95 |
32 |
5069 |
卖出 |
| 09:40:34 |
49.94 |
5 |
5074 |
卖出 |
| 09:40:37 |
49.9 |
6 |
5080 |
卖出 |
| 09:40:40 |
49.92 |
2 |
5082 |
买入 |
| 09:40:43 |
49.95 |
44 |
5126 |
买入 |
| 09:40:46 |
49.91 |
36 |
5162 |
卖出 |
| 09:40:49 |
49.91 |
45 |
5207 |
卖出 |
| 09:40:52 |
49.9 |
2 |
5209 |
卖出 |
| 09:40:55 |
49.93 |
39 |
5248 |
买入 |
| 09:40:58 |
49.95 |
47 |
5295 |
买入 |
| 09:41:01 |
50.01 |
39 |
5334 |
买入 |
| 09:41:04 |
50.04 |
10 |
5344 |
买入 |
| 09:41:07 |
50.03 |
17 |
5361 |
卖出 |
| 09:41:10 |
50 |
32 |
5393 |
卖出 |
| 09:41:13 |
49.99 |
28 |
5421 |
卖出 |
| 09:41:16 |
49.93 |
11 |
5432 |
卖出 |
| 09:41:19 |
49.92 |
13 |
5445 |
卖出 |
| 09:41:22 |
49.92 |
21 |
5466 |
卖出 |
| 09:41:25 |
49.91 |
25 |
5491 |
卖出 |
| 09:41:28 |
49.86 |
41 |
5532 |
卖出 |
| 09:41:31 |
49.81 |
62 |
5594 |
卖出 |
| 09:41:34 |
49.8 |
42 |
5636 |
卖出 |
| 09:41:37 |
49.8 |
50 |
5686 |
买入 |
| 09:41:40 |
49.82 |
14 |
5700 |
买入 |
| 09:41:43 |
49.82 |
29 |
5729 |
买入 |
| 09:41:46 |
49.8 |
8 |
5737 |
卖出 |
| 09:41:49 |
49.8 |
10 |
5747 |
卖出 |
| 09:41:52 |
49.83 |
33 |
5780 |
买入 |
| 09:41:55 |
49.8 |
6 |
5786 |
卖出 |
| 09:41:58 |
49.83 |
15 |
5801 |
买入 |
| 09:42:01 |
49.8 |
19 |
5820 |
卖出 |
| 09:42:04 |
49.82 |
5 |
5825 |
卖出 |
| 09:42:07 |
49.82 |
52 |
5877 |
买入 |
| 09:42:10 |
49.8 |
26 |
5903 |
卖出 |
| 09:42:13 |
49.78 |
5 |
5908 |
卖出 |
| 09:42:16 |
49.8 |
52 |
5960 |
买入 |
| 09:42:19 |
49.75 |
23 |
5983 |
卖出 |
| 09:42:22 |
49.73 |
35 |
6018 |
卖出 |
| 09:42:25 |
49.73 |
1 |
6019 |
卖出 |
| 09:42:28 |
49.73 |
46 |
6065 |
卖出 |
| 09:42:31 |
49.75 |
12 |
6077 |
买入 |
| 09:42:34 |
49.75 |
9 |
6086 |
买入 |
| 09:42:37 |
49.73 |
9 |
6095 |
卖出 |
| 09:42:40 |
49.7 |
109 |
6204 |
卖出 |
| 09:42:43 |
49.69 |
10 |
6214 |
卖出 |
| 09:42:46 |
49.69 |
6 |
6220 |
买入 |
| 09:42:49 |
49.68 |
17 |
6237 |
卖出 |
| 09:42:52 |
49.66 |
1 |
6238 |
卖出 |
| 09:42:55 |
49.66 |
3 |
6241 |
卖出 |
| 09:42:58 |
49.66 |
12 |
6253 |
卖出 |
| 09:43:01 |
49.68 |
5 |
6258 |
买入 |
| 09:43:04 |
49.68 |
15 |
6273 |
买入 |
| 09:43:07 |
49.67 |
15 |
6288 |
卖出 |
| 09:43:10 |
49.7 |
58 |
6346 |
买入 |
| 09:43:13 |
49.72 |
99 |
6445 |
买入 |
| 09:43:16 |
49.72 |
2 |
6447 |
卖出 |
| 09:43:19 |
49.81 |
12 |
6459 |
买入 |
| 09:43:22 |
49.82 |
29 |
6488 |
买入 |
| 09:43:25 |
49.82 |
3 |
6491 |
买入 |
| 09:43:31 |
49.83 |
9 |
6500 |
买入 |
| 09:43:34 |
49.82 |
5 |
6505 |
卖出 |
| 09:43:37 |
49.86 |
2 |
6507 |
买入 |
| 09:43:40 |
49.83 |
13 |
6520 |
卖出 |
| 09:43:43 |
49.86 |
21 |
6541 |
买入 |
| 09:43:46 |
49.93 |
32 |
6573 |
买入 |
| 09:43:49 |
49.81 |
41 |
6614 |
卖出 |
| 09:43:52 |
49.81 |
10 |
6624 |
卖出 |
| 09:43:55 |
49.86 |
38 |
6662 |
买入 |
| 09:43:58 |
49.87 |
5 |
6667 |
买入 |
| 09:44:01 |
49.85 |
9 |
6676 |
卖出 |
| 09:44:04 |
49.87 |
7 |
6683 |
买入 |
| 09:44:07 |
49.91 |
46 |
6729 |
买入 |
| 09:44:10 |
49.85 |
4 |
6733 |
卖出 |
| 09:44:13 |
49.83 |
255 |
6988 |
卖出 |
| 09:44:16 |
49.89 |
24 |
7012 |
买入 |
| 09:44:19 |
49.88 |
34 |
7046 |
卖出 |
| 09:44:22 |
49.88 |
24 |
7070 |
买入 |
| 09:44:25 |
49.88 |
13 |
7083 |
买入 |
| 09:44:28 |
49.87 |
1 |
7084 |
卖出 |
| 09:44:31 |
49.87 |
5 |
7089 |
卖出 |
| 09:44:34 |
49.88 |
63 |
7152 |
买入 |
| 09:44:37 |
49.91 |
80 |
7232 |
买入 |
| 09:44:40 |
49.94 |
9 |
7241 |
买入 |
| 09:44:43 |
49.97 |
41 |
7282 |
买入 |
| 09:44:46 |
49.97 |
13 |
7295 |
卖出 |
| 09:44:49 |
49.97 |
7 |
7302 |
卖出 |
| 09:44:52 |
49.97 |
11 |
7313 |
卖出 |