拓普集团[601689]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
53.51 |
3 |
3 |
集合竞价 |
| 09:15:07 |
53.86 |
3 |
3 |
集合竞价 |
| 09:15:10 |
54 |
7 |
7 |
集合竞价 |
| 09:16:40 |
53.86 |
5 |
5 |
集合竞价 |
| 09:18:04 |
53.9 |
6 |
6 |
集合竞价 |
| 09:21:46 |
54 |
13 |
13 |
集合竞价 |
| 09:22:13 |
54.15 |
18 |
18 |
集合竞价 |
| 09:22:22 |
54.45 |
22 |
22 |
集合竞价 |
| 09:24:16 |
54.2 |
35 |
35 |
集合竞价 |
| 09:24:40 |
54.01 |
44 |
44 |
集合竞价 |
| 09:24:49 |
54 |
51 |
51 |
集合竞价 |
| 09:24:52 |
53.91 |
51 |
51 |
集合竞价 |
| 09:24:55 |
53.86 |
73 |
73 |
集合竞价 |
| 09:24:58 |
53.97 |
80 |
80 |
集合竞价 |
| 09:25:03 |
53.97 |
80 |
160 |
卖出 |
| 09:30:01 |
53.96 |
549 |
709 |
卖出 |
| 09:30:04 |
53.9 |
13 |
722 |
卖出 |
| 09:30:07 |
53.95 |
78 |
800 |
买入 |
| 09:30:10 |
53.76 |
157 |
957 |
卖出 |
| 09:30:13 |
53.8 |
88 |
1045 |
买入 |
| 09:30:16 |
53.67 |
193 |
1238 |
买入 |
| 09:30:19 |
53.47 |
5 |
1243 |
卖出 |
| 09:30:22 |
53.46 |
95 |
1338 |
卖出 |
| 09:30:25 |
53.46 |
78 |
1416 |
买入 |
| 09:30:28 |
53.51 |
48 |
1464 |
卖出 |
| 09:30:31 |
53.7 |
52 |
1516 |
买入 |
| 09:30:34 |
53.69 |
40 |
1556 |
买入 |
| 09:30:37 |
53.75 |
21 |
1577 |
买入 |
| 09:30:40 |
53.63 |
35 |
1612 |
卖出 |
| 09:30:43 |
53.74 |
23 |
1635 |
买入 |
| 09:30:46 |
53.77 |
15 |
1650 |
买入 |
| 09:30:49 |
53.69 |
33 |
1683 |
卖出 |
| 09:30:52 |
53.67 |
23 |
1706 |
卖出 |
| 09:30:55 |
53.48 |
213 |
1919 |
卖出 |
| 09:30:58 |
53.81 |
23 |
1942 |
买入 |
| 09:31:01 |
53.81 |
36 |
1978 |
买入 |
| 09:31:04 |
53.71 |
25 |
2003 |
卖出 |
| 09:31:07 |
53.41 |
175 |
2178 |
卖出 |
| 09:31:10 |
53.54 |
22 |
2200 |
卖出 |
| 09:31:13 |
53.7 |
7 |
2207 |
买入 |
| 09:31:16 |
53.53 |
24 |
2231 |
卖出 |
| 09:31:19 |
53.7 |
26 |
2257 |
买入 |
| 09:31:22 |
53.7 |
10 |
2267 |
卖出 |
| 09:31:25 |
53.68 |
6 |
2273 |
卖出 |
| 09:31:28 |
53.58 |
65 |
2338 |
卖出 |
| 09:31:31 |
53.58 |
31 |
2369 |
卖出 |
| 09:31:34 |
53.58 |
30 |
2399 |
卖出 |
| 09:31:37 |
53.6 |
14 |
2413 |
买入 |
| 09:31:40 |
53.73 |
8 |
2421 |
买入 |
| 09:31:43 |
53.62 |
8 |
2429 |
卖出 |
| 09:31:46 |
53.74 |
9 |
2438 |
买入 |
| 09:31:49 |
53.75 |
24 |
2462 |
买入 |
| 09:31:52 |
53.9 |
30 |
2492 |
买入 |
| 09:31:55 |
53.81 |
4 |
2496 |
卖出 |
| 09:31:58 |
53.81 |
33 |
2529 |
卖出 |
| 09:32:01 |
53.9 |
22 |
2551 |
买入 |
| 09:32:04 |
53.84 |
21 |
2572 |
买入 |
| 09:32:07 |
53.86 |
69 |
2641 |
买入 |
| 09:32:10 |
53.95 |
20 |
2661 |
买入 |
| 09:32:13 |
53.97 |
27 |
2688 |
买入 |
| 09:32:16 |
53.95 |
12 |
2700 |
卖出 |
| 09:32:19 |
53.97 |
132 |
2832 |
买入 |
| 09:32:22 |
54.04 |
165 |
2997 |
买入 |
| 09:32:25 |
54.04 |
89 |
3086 |
卖出 |
| 09:32:28 |
54.14 |
43 |
3129 |
买入 |
| 09:32:31 |
54.13 |
8 |
3137 |
卖出 |
| 09:32:34 |
54.11 |
31 |
3168 |
卖出 |
| 09:32:37 |
54.05 |
5 |
3173 |
卖出 |
| 09:32:40 |
54.14 |
2 |
3175 |
买入 |
| 09:32:43 |
54.08 |
4 |
3179 |
卖出 |
| 09:32:46 |
54.1 |
6 |
3185 |
卖出 |
| 09:32:49 |
54.18 |
8 |
3193 |
买入 |
| 09:32:52 |
54.12 |
7 |
3200 |
卖出 |
| 09:32:55 |
54.14 |
8 |
3208 |
买入 |
| 09:32:58 |
54.11 |
8 |
3216 |
卖出 |
| 09:33:01 |
54.15 |
27 |
3243 |
买入 |
| 09:33:04 |
54.15 |
20 |
3263 |
卖出 |
| 09:33:07 |
54.26 |
10 |
3273 |
买入 |
| 09:33:10 |
54.29 |
19 |
3292 |
买入 |
| 09:33:13 |
54.35 |
6 |
3298 |
买入 |
| 09:33:16 |
54.39 |
66 |
3364 |
买入 |
| 09:33:19 |
54.4 |
27 |
3391 |
买入 |
| 09:33:22 |
54.4 |
15 |
3406 |
买入 |
| 09:33:25 |
54.41 |
32 |
3438 |
买入 |
| 09:33:28 |
54.49 |
17 |
3455 |
买入 |
| 09:33:31 |
54.49 |
89 |
3544 |
卖出 |
| 09:33:34 |
54.5 |
19 |
3563 |
买入 |
| 09:33:37 |
54.5 |
21 |
3584 |
卖出 |
| 09:33:40 |
54.51 |
15 |
3599 |
卖出 |
| 09:33:43 |
54.55 |
148 |
3747 |
买入 |
| 09:33:46 |
54.6 |
55 |
3802 |
买入 |
| 09:33:49 |
54.52 |
15 |
3817 |
卖出 |
| 09:33:52 |
54.58 |
2 |
3819 |
卖出 |
| 09:33:55 |
54.58 |
22 |
3841 |
卖出 |
| 09:33:58 |
54.59 |
23 |
3864 |
买入 |
| 09:34:01 |
54.59 |
15 |
3879 |
卖出 |
| 09:34:04 |
54.6 |
22 |
3901 |
卖出 |
| 09:34:07 |
54.65 |
15 |
3916 |
买入 |
| 09:34:10 |
54.6 |
59 |
3975 |
卖出 |
| 09:34:13 |
54.65 |
5 |
3980 |
买入 |
| 09:34:16 |
54.61 |
6 |
3986 |
卖出 |
| 09:34:19 |
54.6 |
15 |
4001 |
卖出 |
| 09:34:22 |
54.6 |
37 |
4038 |
卖出 |
| 09:34:25 |
54.58 |
77 |
4115 |
卖出 |
| 09:34:28 |
54.53 |
119 |
4234 |
卖出 |
| 09:34:31 |
54.49 |
5 |
4239 |
卖出 |
| 09:34:34 |
54.49 |
14 |
4253 |
卖出 |
| 09:34:37 |
54.49 |
42 |
4295 |
卖出 |
| 09:34:40 |
54.49 |
30 |
4325 |
买入 |
| 09:34:43 |
54.45 |
8 |
4333 |
卖出 |
| 09:34:46 |
54.45 |
30 |
4363 |
卖出 |
| 09:34:49 |
54.45 |
3 |
4366 |
买入 |
| 09:34:52 |
54.49 |
108 |
4474 |
买入 |
| 09:34:55 |
54.45 |
27 |
4501 |
卖出 |
| 09:34:58 |
54.6 |
83 |
4584 |
买入 |
| 09:35:01 |
54.68 |
80 |
4664 |
买入 |
| 09:35:04 |
54.71 |
37 |
4701 |
买入 |
| 09:35:07 |
54.67 |
36 |
4737 |
卖出 |
| 09:35:10 |
54.68 |
71 |
4808 |
买入 |
| 09:35:13 |
54.6 |
59 |
4867 |
卖出 |
| 09:35:16 |
54.62 |
14 |
4881 |
买入 |
| 09:35:19 |
54.62 |
5 |
4886 |
买入 |
| 09:35:22 |
54.64 |
5 |
4891 |
买入 |
| 09:35:25 |
54.64 |
23 |
4914 |
买入 |
| 09:35:28 |
54.68 |
26 |
4940 |
买入 |
| 09:35:31 |
54.7 |
25 |
4965 |
买入 |
| 09:35:34 |
54.69 |
15 |
4980 |
卖出 |
| 09:35:37 |
54.68 |
23 |
5003 |
卖出 |
| 09:35:40 |
54.7 |
29 |
5032 |
买入 |
| 09:35:43 |
54.58 |
19 |
5051 |
卖出 |
| 09:35:46 |
54.68 |
6 |
5057 |
买入 |
| 09:35:49 |
54.6 |
53 |
5110 |
卖出 |
| 09:35:52 |
54.6 |
5 |
5115 |
买入 |
| 09:35:55 |
54.61 |
4 |
5119 |
买入 |
| 09:35:58 |
54.67 |
6 |
5125 |
买入 |
| 09:36:01 |
54.58 |
27 |
5152 |
卖出 |
| 09:36:04 |
54.66 |
7 |
5159 |
买入 |
| 09:36:07 |
54.59 |
6 |
5165 |
卖出 |
| 09:36:10 |
54.51 |
62 |
5227 |
卖出 |
| 09:36:13 |
54.45 |
82 |
5309 |
卖出 |
| 09:36:16 |
54.46 |
23 |
5332 |
买入 |
| 09:36:19 |
54.33 |
9 |
5341 |
卖出 |
| 09:36:22 |
54.39 |
8 |
5349 |
买入 |
| 09:36:28 |
54.33 |
6 |
5355 |
卖出 |
| 09:36:31 |
54.33 |
18 |
5373 |
买入 |
| 09:36:34 |
54.33 |
13 |
5386 |
买入 |
| 09:36:37 |
54.3 |
17 |
5403 |
卖出 |
| 09:36:40 |
54.41 |
5 |
5408 |
买入 |
| 09:36:43 |
54.31 |
5 |
5413 |
卖出 |
| 09:36:46 |
54.31 |
2 |
5415 |
卖出 |
| 09:36:49 |
54.31 |
11 |
5426 |
卖出 |
| 09:36:52 |
54.31 |
33 |
5459 |
卖出 |
| 09:36:55 |
54.32 |
14 |
5473 |
买入 |
| 09:36:58 |
54.32 |
16 |
5489 |
买入 |
| 09:37:01 |
54.39 |
65 |
5554 |
买入 |
| 09:37:04 |
54.29 |
132 |
5686 |
卖出 |
| 09:37:07 |
54.22 |
36 |
5722 |
卖出 |
| 09:37:10 |
54.22 |
16 |
5738 |
买入 |
| 09:37:13 |
54.27 |
16 |
5754 |
买入 |
| 09:37:16 |
54.32 |
33 |
5787 |
买入 |
| 09:37:19 |
54.22 |
74 |
5861 |
卖出 |
| 09:37:22 |
54.28 |
24 |
5885 |
买入 |
| 09:37:25 |
54.32 |
41 |
5926 |
买入 |
| 09:37:28 |
54.39 |
36 |
5962 |
买入 |
| 09:37:31 |
54.38 |
16 |
5978 |
卖出 |
| 09:37:34 |
54.42 |
12 |
5990 |
买入 |
| 09:37:37 |
54.39 |
4 |
5994 |
卖出 |
| 09:37:40 |
54.39 |
1 |
5995 |
买入 |
| 09:37:43 |
54.43 |
5 |
6000 |
买入 |
| 09:37:46 |
54.4 |
5 |
6005 |
卖出 |
| 09:37:49 |
54.4 |
4 |
6009 |
卖出 |
| 09:37:52 |
54.39 |
10 |
6019 |
卖出 |
| 09:37:55 |
54.38 |
18 |
6037 |
卖出 |
| 09:37:58 |
54.33 |
19 |
6056 |
卖出 |
| 09:38:01 |
54.36 |
39 |
6095 |
买入 |
| 09:38:04 |
54.28 |
10 |
6105 |
卖出 |
| 09:38:07 |
54.28 |
14 |
6119 |
卖出 |
| 09:38:10 |
54.28 |
20 |
6139 |
买入 |
| 09:38:13 |
54.27 |
23 |
6162 |
卖出 |
| 09:38:16 |
54.27 |
29 |
6191 |
卖出 |
| 09:38:19 |
54.31 |
19 |
6210 |
卖出 |
| 09:38:22 |
54.27 |
14 |
6224 |
卖出 |
| 09:38:25 |
54.26 |
8 |
6232 |
卖出 |
| 09:38:28 |
54.33 |
7 |
6239 |
买入 |
| 09:38:31 |
54.3 |
3 |
6242 |
卖出 |
| 09:38:34 |
54.3 |
9 |
6251 |
买入 |
| 09:38:37 |
54.3 |
3 |
6254 |
买入 |
| 09:38:40 |
54.33 |
10 |
6264 |
买入 |
| 09:38:43 |
54.3 |
17 |
6281 |
卖出 |
| 09:38:46 |
54.3 |
3 |
6284 |
买入 |
| 09:38:49 |
54.25 |
6 |
6290 |
卖出 |
| 09:38:52 |
54.25 |
8 |
6298 |
卖出 |
| 09:38:55 |
54.29 |
5 |
6303 |
买入 |
| 09:38:58 |
54.27 |
2 |
6305 |
卖出 |
| 09:39:01 |
54.3 |
19 |
6324 |
买入 |
| 09:39:07 |
54.22 |
3 |
6327 |
卖出 |
| 09:39:10 |
54.1 |
507 |
6834 |
卖出 |
| 09:39:13 |
54.14 |
39 |
6873 |
买入 |
| 09:39:16 |
54.1 |
14 |
6887 |
卖出 |
| 09:39:19 |
54.1 |
9 |
6896 |
卖出 |
| 09:39:22 |
54.1 |
12 |
6908 |
买入 |
| 09:39:25 |
54.01 |
32 |
6940 |
卖出 |
| 09:39:28 |
54 |
45 |
6985 |
卖出 |
| 09:39:31 |
54.01 |
11 |
6996 |
买入 |
| 09:39:34 |
53.95 |
7 |
7003 |
卖出 |
| 09:39:37 |
53.95 |
2 |
7005 |
买入 |
| 09:39:40 |
53.91 |
4 |
7009 |
卖出 |
| 09:39:43 |
54 |
9 |
7018 |
买入 |
| 09:39:46 |
54 |
5 |
7023 |
卖出 |
| 09:39:49 |
54.01 |
18 |
7041 |
买入 |
| 09:39:52 |
54.01 |
7 |
7048 |
卖出 |
| 09:39:55 |
54.05 |
3 |
7051 |
买入 |
| 09:39:58 |
54.06 |
5 |
7056 |
买入 |
| 09:40:01 |
54.06 |
19 |
7075 |
买入 |
| 09:40:04 |
53.97 |
32 |
7107 |
卖出 |
| 09:40:07 |
54 |
84 |
7191 |
买入 |
| 09:40:10 |
53.94 |
93 |
7284 |
卖出 |
| 09:40:13 |
53.85 |
50 |
7334 |
卖出 |
| 09:40:19 |
53.88 |
2 |
7336 |
买入 |
| 09:40:22 |
53.85 |
12 |
7348 |
卖出 |
| 09:40:25 |
53.84 |
5 |
7353 |
卖出 |
| 09:40:28 |
53.83 |
7 |
7360 |
卖出 |
| 09:40:31 |
53.82 |
16 |
7376 |
卖出 |
| 09:40:34 |
53.8 |
1 |
7377 |
卖出 |
| 09:40:37 |
53.74 |
4 |
7381 |
卖出 |
| 09:40:40 |
53.83 |
33 |
7414 |
买入 |
| 09:40:43 |
53.74 |
10 |
7424 |
卖出 |
| 09:40:46 |
53.74 |
8 |
7432 |
买入 |
| 09:40:49 |
53.74 |
11 |
7443 |
买入 |
| 09:40:52 |
53.72 |
45 |
7488 |
卖出 |
| 09:40:55 |
53.7 |
21 |
7509 |
卖出 |
| 09:40:58 |
53.75 |
5 |
7514 |
买入 |
| 09:41:01 |
53.78 |
27 |
7541 |
买入 |
| 09:41:04 |
53.87 |
110 |
7651 |
买入 |
| 09:41:07 |
53.94 |
17 |
7668 |
买入 |
| 09:41:10 |
53.89 |
10 |
7678 |
卖出 |
| 09:41:13 |
53.87 |
9 |
7687 |
卖出 |
| 09:41:16 |
53.87 |
1 |
7688 |
买入 |
| 09:41:19 |
53.88 |
3 |
7691 |
买入 |
| 09:41:22 |
53.89 |
15 |
7706 |
买入 |
| 09:41:28 |
53.9 |
5 |
7711 |
卖出 |
| 09:41:31 |
53.9 |
3 |
7714 |
卖出 |
| 09:41:34 |
53.9 |
1 |
7715 |
卖出 |
| 09:41:37 |
53.96 |
3 |
7718 |
买入 |
| 09:41:40 |
53.97 |
6 |
7724 |
买入 |
| 09:41:43 |
53.98 |
11 |
7735 |
买入 |
| 09:41:49 |
53.93 |
12 |
7747 |
卖出 |
| 09:41:52 |
53.89 |
59 |
7806 |
卖出 |
| 09:41:55 |
53.84 |
3 |
7809 |
卖出 |
| 09:42:01 |
53.9 |
18 |
7827 |
买入 |
| 09:42:04 |
53.85 |
6 |
7833 |
卖出 |
| 09:42:07 |
53.8 |
4 |
7837 |
卖出 |
| 09:42:10 |
53.8 |
6 |
7843 |
卖出 |
| 09:42:13 |
53.82 |
20 |
7863 |
卖出 |
| 09:42:16 |
53.8 |
9 |
7872 |
卖出 |
| 09:42:19 |
53.77 |
29 |
7901 |
卖出 |
| 09:42:22 |
53.72 |
155 |
8056 |
卖出 |
| 09:42:25 |
53.78 |
12 |
8068 |
买入 |
| 09:42:28 |
53.83 |
5 |
8073 |
买入 |
| 09:42:31 |
53.83 |
5 |
8078 |
买入 |
| 09:42:34 |
53.9 |
21 |
8099 |
买入 |
| 09:42:37 |
53.9 |
2 |
8101 |
卖出 |
| 09:42:40 |
53.9 |
3 |
8104 |
卖出 |
| 09:42:43 |
53.93 |
2 |
8106 |
买入 |
| 09:42:46 |
53.93 |
27 |
8133 |
买入 |
| 09:42:49 |
53.9 |
36 |
8169 |
卖出 |
| 09:42:52 |
53.93 |
8 |
8177 |
买入 |
| 09:42:55 |
53.94 |
3 |
8180 |
买入 |
| 09:42:58 |
53.9 |
8 |
8188 |
卖出 |
| 09:43:01 |
53.9 |
88 |
8276 |
卖出 |
| 09:43:04 |
53.91 |
22 |
8298 |
买入 |
| 09:43:07 |
53.91 |
2 |
8300 |
卖出 |
| 09:43:13 |
53.92 |
6 |
8306 |
卖出 |
| 09:43:16 |
53.92 |
2 |
8308 |
卖出 |
| 09:43:19 |
53.98 |
3 |
8311 |
买入 |
| 09:43:22 |
54.03 |
7 |
8318 |
买入 |
| 09:43:25 |
54.15 |
70 |
8388 |
买入 |
| 09:43:28 |
54.11 |
1 |
8389 |
买入 |
| 09:43:31 |
54.15 |
8 |
8397 |
买入 |
| 09:43:34 |
54.15 |
7 |
8404 |
买入 |
| 09:43:37 |
54.18 |
6 |
8410 |
买入 |
| 09:43:40 |
54.15 |
12 |
8422 |
卖出 |
| 09:43:43 |
54.12 |
11 |
8433 |
卖出 |
| 09:43:46 |
54.13 |
17 |
8450 |
买入 |
| 09:43:49 |
54.13 |
18 |
8468 |
买入 |
| 09:43:52 |
54.11 |
10 |
8478 |
买入 |
| 09:43:55 |
54.14 |
28 |
8506 |
买入 |
| 09:43:58 |
54.23 |
16 |
8522 |
买入 |
| 09:44:01 |
54.34 |
8 |
8530 |
买入 |
| 09:44:04 |
54.23 |
37 |
8567 |
卖出 |
| 09:44:07 |
54.23 |
57 |
8624 |
卖出 |
| 09:44:10 |
54.39 |
19 |
8643 |
买入 |
| 09:44:13 |
54.4 |
19 |
8662 |
买入 |
| 09:44:16 |
54.4 |
12 |
8674 |
卖出 |
| 09:44:19 |
54.48 |
14 |
8688 |
买入 |
| 09:44:22 |
54.4 |
8 |
8696 |
卖出 |
| 09:44:25 |
54.49 |
20 |
8716 |
买入 |
| 09:44:28 |
54.4 |
3 |
8719 |
卖出 |
| 09:44:31 |
54.32 |
3 |
8722 |
卖出 |
| 09:44:34 |
54.4 |
28 |
8750 |
买入 |