拓尔思[300229]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.76 |
1 |
1 |
集合竞价 |
| 09:15:12 |
10.55 |
39 |
39 |
集合竞价 |
| 09:16:06 |
10.55 |
39 |
39 |
集合竞价 |
| 09:16:42 |
10.55 |
39 |
39 |
集合竞价 |
| 09:17:09 |
10.55 |
72 |
72 |
集合竞价 |
| 09:18:12 |
10.55 |
89 |
89 |
集合竞价 |
| 09:19:06 |
10.55 |
89 |
89 |
集合竞价 |
| 09:19:24 |
10.55 |
95 |
95 |
集合竞价 |
| 09:19:33 |
10.56 |
45 |
45 |
集合竞价 |
| 09:20:12 |
10.56 |
53 |
53 |
集合竞价 |
| 09:21:42 |
10.55 |
68 |
68 |
集合竞价 |
| 09:22:36 |
10.54 |
136 |
136 |
集合竞价 |
| 09:22:45 |
10.54 |
136 |
136 |
集合竞价 |
| 09:22:54 |
10.54 |
136 |
136 |
集合竞价 |
| 09:23:03 |
10.54 |
136 |
136 |
集合竞价 |
| 09:23:30 |
10.52 |
211 |
211 |
集合竞价 |
| 09:23:39 |
10.52 |
216 |
216 |
集合竞价 |
| 09:23:48 |
10.52 |
235 |
235 |
集合竞价 |
| 09:23:57 |
10.5 |
410 |
410 |
集合竞价 |
| 09:24:06 |
10.5 |
410 |
410 |
集合竞价 |
| 09:24:15 |
10.5 |
433 |
433 |
集合竞价 |
| 09:24:24 |
10.5 |
438 |
438 |
集合竞价 |
| 09:24:33 |
10.5 |
448 |
448 |
集合竞价 |
| 09:24:42 |
10.45 |
679 |
679 |
集合竞价 |
| 09:24:51 |
10.45 |
744 |
744 |
集合竞价 |
| 09:25:00 |
10.45 |
868 |
868 |
集合竞价 |
| 09:25:03 |
10.45 |
868 |
1736 |
卖出 |
| 09:30:03 |
10.45 |
683 |
2419 |
卖出 |
| 09:30:06 |
10.41 |
355 |
2774 |
卖出 |
| 09:30:09 |
10.47 |
94 |
2868 |
买入 |
| 09:30:18 |
10.45 |
5 |
2873 |
买入 |
| 09:30:21 |
10.44 |
35 |
2908 |
卖出 |
| 09:30:24 |
10.47 |
49 |
2957 |
买入 |
| 09:30:27 |
10.43 |
79 |
3036 |
卖出 |
| 09:30:30 |
10.42 |
201 |
3237 |
卖出 |
| 09:30:33 |
10.42 |
6 |
3243 |
卖出 |
| 09:30:36 |
10.41 |
142 |
3385 |
卖出 |
| 09:30:39 |
10.41 |
25 |
3410 |
卖出 |
| 09:30:42 |
10.42 |
104 |
3514 |
买入 |
| 09:30:45 |
10.4 |
194 |
3708 |
卖出 |
| 09:30:48 |
10.41 |
52 |
3760 |
买入 |
| 09:30:51 |
10.4 |
20 |
3780 |
卖出 |
| 09:30:54 |
10.4 |
156 |
3936 |
买入 |
| 09:30:57 |
10.4 |
24 |
3960 |
卖出 |
| 09:31:03 |
10.4 |
129 |
4089 |
卖出 |
| 09:31:09 |
10.38 |
29 |
4118 |
卖出 |
| 09:31:12 |
10.39 |
58 |
4176 |
买入 |
| 09:31:15 |
10.39 |
43 |
4219 |
卖出 |
| 09:31:18 |
10.38 |
156 |
4375 |
卖出 |
| 09:31:21 |
10.39 |
547 |
4922 |
买入 |
| 09:31:24 |
10.4 |
8 |
4930 |
买入 |
| 09:31:27 |
10.41 |
30 |
4960 |
买入 |
| 09:31:30 |
10.39 |
888 |
5848 |
卖出 |
| 09:31:36 |
10.44 |
21 |
5869 |
买入 |
| 09:31:39 |
10.4 |
1 |
5870 |
卖出 |
| 09:31:42 |
10.4 |
27 |
5897 |
卖出 |
| 09:31:45 |
10.4 |
35 |
5932 |
卖出 |
| 09:31:51 |
10.4 |
198 |
6130 |
卖出 |
| 09:31:54 |
10.42 |
11 |
6141 |
卖出 |
| 09:32:00 |
10.42 |
19 |
6160 |
卖出 |
| 09:32:03 |
10.43 |
51 |
6211 |
买入 |
| 09:32:06 |
10.42 |
4 |
6215 |
卖出 |
| 09:32:09 |
10.41 |
142 |
6357 |
卖出 |
| 09:32:12 |
10.4 |
38 |
6395 |
卖出 |
| 09:32:15 |
10.4 |
86 |
6481 |
卖出 |
| 09:32:18 |
10.4 |
121 |
6602 |
卖出 |
| 09:32:21 |
10.39 |
112 |
6714 |
卖出 |
| 09:32:24 |
10.39 |
90 |
6804 |
卖出 |
| 09:32:27 |
10.38 |
20 |
6824 |
卖出 |
| 09:32:30 |
10.38 |
42 |
6866 |
卖出 |
| 09:32:33 |
10.38 |
116 |
6982 |
卖出 |
| 09:32:36 |
10.38 |
152 |
7134 |
卖出 |
| 09:32:39 |
10.38 |
3 |
7137 |
卖出 |
| 09:32:42 |
10.38 |
128 |
7265 |
卖出 |
| 09:32:45 |
10.4 |
16 |
7281 |
买入 |
| 09:32:48 |
10.4 |
108 |
7389 |
卖出 |
| 09:32:57 |
10.4 |
211 |
7600 |
卖出 |
| 09:33:03 |
10.39 |
88 |
7688 |
卖出 |
| 09:33:06 |
10.4 |
229 |
7917 |
买入 |
| 09:33:09 |
10.39 |
18 |
7935 |
卖出 |
| 09:33:12 |
10.39 |
44 |
7979 |
卖出 |
| 09:33:15 |
10.38 |
77 |
8056 |
卖出 |
| 09:33:18 |
10.39 |
128 |
8184 |
买入 |
| 09:33:21 |
10.38 |
49 |
8233 |
卖出 |
| 09:33:24 |
10.39 |
25 |
8258 |
买入 |
| 09:33:27 |
10.39 |
78 |
8336 |
买入 |
| 09:33:30 |
10.39 |
24 |
8360 |
买入 |
| 09:33:33 |
10.39 |
27 |
8387 |
买入 |
| 09:33:36 |
10.38 |
66 |
8453 |
卖出 |
| 09:33:42 |
10.4 |
2 |
8455 |
买入 |
| 09:33:45 |
10.41 |
102 |
8557 |
买入 |
| 09:33:51 |
10.41 |
3 |
8560 |
买入 |
| 09:33:54 |
10.41 |
6 |
8566 |
买入 |
| 09:34:00 |
10.41 |
31 |
8597 |
买入 |
| 09:34:03 |
10.41 |
8 |
8605 |
买入 |
| 09:34:06 |
10.41 |
92 |
8697 |
卖出 |
| 09:34:09 |
10.42 |
25 |
8722 |
买入 |
| 09:34:12 |
10.43 |
33 |
8755 |
买入 |
| 09:34:15 |
10.43 |
4 |
8759 |
买入 |
| 09:34:18 |
10.43 |
2 |
8761 |
买入 |
| 09:34:24 |
10.43 |
16 |
8777 |
买入 |
| 09:34:27 |
10.43 |
19 |
8796 |
买入 |
| 09:34:30 |
10.43 |
94 |
8890 |
买入 |
| 09:34:33 |
10.43 |
11 |
8901 |
卖出 |
| 09:34:45 |
10.44 |
35 |
8936 |
买入 |
| 09:34:48 |
10.44 |
134 |
9070 |
卖出 |
| 09:34:51 |
10.45 |
45 |
9115 |
买入 |
| 09:34:57 |
10.45 |
10 |
9125 |
卖出 |
| 09:35:00 |
10.46 |
3 |
9128 |
买入 |
| 09:35:03 |
10.47 |
19 |
9147 |
买入 |
| 09:35:06 |
10.46 |
79 |
9226 |
卖出 |
| 09:35:09 |
10.47 |
63 |
9289 |
买入 |
| 09:35:12 |
10.46 |
43 |
9332 |
卖出 |
| 09:35:18 |
10.45 |
2 |
9334 |
卖出 |
| 09:35:21 |
10.45 |
15 |
9349 |
买入 |
| 09:35:24 |
10.44 |
27 |
9376 |
卖出 |
| 09:35:27 |
10.45 |
103 |
9479 |
买入 |
| 09:35:30 |
10.44 |
50 |
9529 |
卖出 |
| 09:35:33 |
10.44 |
83 |
9612 |
卖出 |
| 09:35:36 |
10.45 |
61 |
9673 |
买入 |
| 09:35:39 |
10.43 |
22 |
9695 |
卖出 |
| 09:35:45 |
10.44 |
56 |
9751 |
买入 |
| 09:35:51 |
10.43 |
64 |
9815 |
卖出 |
| 09:35:54 |
10.44 |
199 |
10014 |
买入 |
| 09:35:57 |
10.43 |
128 |
10142 |
卖出 |
| 09:36:03 |
10.43 |
132 |
10274 |
卖出 |
| 09:36:06 |
10.43 |
36 |
10310 |
卖出 |
| 09:36:09 |
10.42 |
154 |
10464 |
卖出 |
| 09:36:12 |
10.44 |
67 |
10531 |
买入 |
| 09:36:15 |
10.42 |
5 |
10536 |
卖出 |
| 09:36:18 |
10.43 |
81 |
10617 |
买入 |
| 09:36:24 |
10.42 |
75 |
10692 |
卖出 |
| 09:36:27 |
10.42 |
10 |
10702 |
买入 |
| 09:36:30 |
10.44 |
92 |
10794 |
买入 |
| 09:36:48 |
10.49 |
56 |
10850 |
买入 |
| 09:36:57 |
10.47 |
41 |
10891 |
卖出 |
| 09:37:06 |
10.47 |
17 |
10908 |
买入 |
| 09:37:15 |
10.49 |
28 |
10936 |
买入 |
| 09:37:24 |
10.5 |
40 |
10976 |
买入 |
| 09:37:27 |
10.5 |
15 |
10991 |
买入 |
| 09:37:30 |
10.5 |
20 |
11011 |
买入 |
| 09:37:33 |
10.52 |
20 |
11031 |
买入 |
| 09:37:39 |
10.52 |
92 |
11123 |
买入 |
| 09:37:42 |
10.53 |
60 |
11183 |
买入 |
| 09:37:45 |
10.53 |
4 |
11187 |
买入 |
| 09:37:48 |
10.53 |
17 |
11204 |
买入 |
| 09:37:51 |
10.53 |
14 |
11218 |
卖出 |
| 09:37:54 |
10.54 |
10 |
11228 |
买入 |
| 09:37:57 |
10.54 |
12 |
11240 |
买入 |
| 09:38:00 |
10.54 |
60 |
11300 |
卖出 |
| 09:38:03 |
10.54 |
149 |
11449 |
买入 |
| 09:38:06 |
10.53 |
567 |
12016 |
卖出 |
| 09:38:09 |
10.55 |
193 |
12209 |
买入 |
| 09:38:12 |
10.55 |
56 |
12265 |
买入 |
| 09:38:15 |
10.53 |
405 |
12670 |
卖出 |
| 09:38:18 |
10.51 |
102 |
12772 |
卖出 |
| 09:38:21 |
10.55 |
180 |
12952 |
买入 |
| 09:38:24 |
10.52 |
53 |
13005 |
卖出 |
| 09:38:27 |
10.52 |
9 |
13014 |
卖出 |
| 09:38:30 |
10.52 |
10 |
13024 |
买入 |
| 09:38:33 |
10.51 |
8 |
13032 |
卖出 |
| 09:38:39 |
10.51 |
17 |
13049 |
卖出 |
| 09:38:42 |
10.52 |
50 |
13099 |
买入 |
| 09:38:45 |
10.52 |
14 |
13113 |
买入 |
| 09:38:48 |
10.5 |
403 |
13516 |
卖出 |
| 09:38:54 |
10.5 |
16 |
13532 |
卖出 |
| 09:38:57 |
10.51 |
150 |
13682 |
买入 |
| 09:39:00 |
10.5 |
137 |
13819 |
卖出 |
| 09:39:03 |
10.5 |
7 |
13826 |
买入 |
| 09:39:06 |
10.5 |
159 |
13985 |
买入 |
| 09:39:09 |
10.49 |
4 |
13989 |
卖出 |
| 09:39:12 |
10.49 |
2 |
13991 |
买入 |
| 09:39:21 |
10.5 |
138 |
14129 |
买入 |
| 09:39:24 |
10.5 |
5 |
14134 |
卖出 |
| 09:39:27 |
10.5 |
5 |
14139 |
卖出 |
| 09:39:30 |
10.51 |
82 |
14221 |
买入 |
| 09:39:36 |
10.52 |
85 |
14306 |
买入 |
| 09:39:45 |
10.49 |
103 |
14409 |
卖出 |
| 09:39:51 |
10.49 |
24 |
14433 |
卖出 |
| 09:39:54 |
10.5 |
78 |
14511 |
买入 |
| 09:39:57 |
10.5 |
81 |
14592 |
买入 |
| 09:40:03 |
10.49 |
13 |
14605 |
卖出 |
| 09:40:06 |
10.5 |
4 |
14609 |
买入 |
| 09:40:09 |
10.49 |
54 |
14663 |
卖出 |
| 09:40:21 |
10.5 |
30 |
14693 |
买入 |
| 09:40:24 |
10.49 |
50 |
14743 |
卖出 |
| 09:40:27 |
10.49 |
12 |
14755 |
卖出 |
| 09:40:30 |
10.5 |
21 |
14776 |
买入 |
| 09:40:33 |
10.49 |
1 |
14777 |
卖出 |
| 09:40:39 |
10.48 |
25 |
14802 |
卖出 |
| 09:40:42 |
10.48 |
20 |
14822 |
买入 |
| 09:40:45 |
10.48 |
25 |
14847 |
买入 |
| 09:40:51 |
10.44 |
512 |
15359 |
卖出 |
| 09:40:54 |
10.47 |
20 |
15379 |
买入 |
| 09:40:57 |
10.46 |
15 |
15394 |
卖出 |
| 09:41:00 |
10.43 |
50 |
15444 |
卖出 |
| 09:41:06 |
10.47 |
147 |
15591 |
买入 |
| 09:41:18 |
10.48 |
5 |
15596 |
买入 |
| 09:41:21 |
10.46 |
2 |
15598 |
卖出 |
| 09:41:33 |
10.47 |
3 |
15601 |
买入 |
| 09:41:39 |
10.47 |
50 |
15651 |
买入 |
| 09:41:45 |
10.46 |
21 |
15672 |
卖出 |
| 09:41:48 |
10.47 |
1 |
15673 |
买入 |
| 09:41:51 |
10.47 |
48 |
15721 |
买入 |
| 09:41:54 |
10.46 |
1 |
15722 |
卖出 |
| 09:41:57 |
10.48 |
71 |
15793 |
买入 |
| 09:42:03 |
10.48 |
5 |
15798 |
买入 |
| 09:42:12 |
10.46 |
21 |
15819 |
卖出 |
| 09:42:15 |
10.46 |
30 |
15849 |
买入 |
| 09:42:18 |
10.45 |
6 |
15855 |
卖出 |
| 09:42:21 |
10.46 |
53 |
15908 |
买入 |
| 09:42:24 |
10.47 |
4 |
15912 |
买入 |
| 09:42:30 |
10.47 |
47 |
15959 |
卖出 |
| 09:42:33 |
10.46 |
7 |
15966 |
卖出 |
| 09:42:36 |
10.46 |
53 |
16019 |
卖出 |
| 09:42:39 |
10.46 |
51 |
16070 |
卖出 |
| 09:42:45 |
10.47 |
1 |
16071 |
买入 |
| 09:42:48 |
10.46 |
3 |
16074 |
卖出 |
| 09:42:51 |
10.46 |
11 |
16085 |
卖出 |
| 09:43:00 |
10.48 |
28 |
16113 |
买入 |
| 09:43:03 |
10.45 |
52 |
16165 |
卖出 |
| 09:43:15 |
10.45 |
26 |
16191 |
卖出 |
| 09:43:18 |
10.44 |
50 |
16241 |
卖出 |
| 09:43:21 |
10.45 |
2 |
16243 |
买入 |
| 09:43:30 |
10.44 |
3 |
16246 |
卖出 |
| 09:43:36 |
10.45 |
29 |
16275 |
买入 |
| 09:43:39 |
10.44 |
2 |
16277 |
卖出 |
| 09:43:54 |
10.44 |
25 |
16302 |
卖出 |
| 09:44:06 |
10.45 |
153 |
16455 |
买入 |
| 09:44:09 |
10.44 |
59 |
16514 |
卖出 |
| 09:44:12 |
10.47 |
3 |
16517 |
买入 |
| 09:44:18 |
10.45 |
18 |
16535 |
卖出 |
| 09:44:21 |
10.45 |
7 |
16542 |
买入 |
| 09:44:24 |
10.45 |
5 |
16547 |
买入 |
| 09:44:30 |
10.45 |
17 |
16564 |
买入 |
| 09:44:33 |
10.45 |
83 |
16647 |
买入 |
| 09:44:39 |
10.45 |
14 |
16661 |
卖出 |
| 09:44:42 |
10.47 |
80 |
16741 |
买入 |
| 09:44:45 |
10.47 |
1 |
16742 |
买入 |
| 09:44:48 |
10.45 |
103 |
16845 |
卖出 |
| 09:44:51 |
10.45 |
23 |
16868 |
买入 |
| 09:44:54 |
10.45 |
30 |
16898 |
买入 |
| 09:44:57 |
10.45 |
35 |
16933 |
买入 |
| 09:45:00 |
10.45 |
140 |
17073 |
买入 |
| 09:45:09 |
10.45 |
124 |
17197 |
卖出 |
| 09:45:15 |
10.45 |
68 |
17265 |
卖出 |
| 09:45:18 |
10.45 |
3 |
17268 |
买入 |
| 09:45:21 |
10.45 |
2 |
17270 |
买入 |
| 09:45:30 |
10.46 |
4 |
17274 |
买入 |
| 09:45:36 |
10.46 |
22 |
17296 |
卖出 |
| 09:45:54 |
10.47 |
2 |
17298 |
买入 |
| 09:46:00 |
10.46 |
12 |
17310 |
卖出 |
| 09:46:06 |
10.47 |
10 |
17320 |
买入 |
| 09:46:09 |
10.47 |
83 |
17403 |
买入 |
| 09:46:12 |
10.47 |
37 |
17440 |
买入 |
| 09:46:15 |
10.46 |
29 |
17469 |
卖出 |
| 09:46:39 |
10.46 |
25 |
17494 |
卖出 |
| 09:46:57 |
10.46 |
17 |
17511 |
卖出 |
| 09:47:12 |
10.47 |
2 |
17513 |
买入 |
| 09:47:24 |
10.47 |
22 |
17535 |
买入 |
| 09:47:27 |
10.47 |
2 |
17537 |
买入 |
| 09:47:30 |
10.46 |
15 |
17552 |
卖出 |
| 09:47:33 |
10.46 |
3 |
17555 |
卖出 |
| 09:47:42 |
10.47 |
12 |
17567 |
买入 |
| 09:47:45 |
10.47 |
100 |
17667 |
买入 |
| 09:47:48 |
10.47 |
1 |
17668 |
买入 |
| 09:47:54 |
10.47 |
47 |
17715 |
买入 |
| 09:47:57 |
10.47 |
67 |
17782 |
买入 |
| 09:48:03 |
10.47 |
20 |
17802 |
买入 |
| 09:48:06 |
10.48 |
5 |
17807 |
买入 |
| 09:48:09 |
10.48 |
1 |
17808 |
买入 |
| 09:48:15 |
10.48 |
34 |
17842 |
买入 |
| 09:48:18 |
10.47 |
19 |
17861 |
卖出 |
| 09:48:21 |
10.47 |
57 |
17918 |
卖出 |
| 09:48:24 |
10.47 |
12 |
17930 |
买入 |
| 09:48:27 |
10.48 |
92 |
18022 |
买入 |
| 09:48:30 |
10.47 |
10 |
18032 |
卖出 |
| 09:48:33 |
10.48 |
3 |
18035 |
买入 |
| 09:48:39 |
10.47 |
24 |
18059 |
卖出 |
| 09:48:42 |
10.48 |
10 |
18069 |
买入 |
| 09:48:45 |
10.48 |
5 |
18074 |
买入 |
| 09:48:48 |
10.47 |
12 |
18086 |
卖出 |
| 09:48:51 |
10.48 |
2 |
18088 |
买入 |
| 09:48:54 |
10.48 |
39 |
18127 |
买入 |
| 09:48:57 |
10.48 |
156 |
18283 |
买入 |
| 09:49:06 |
10.49 |
34 |
18317 |
买入 |
| 09:49:15 |
10.49 |
3 |
18320 |
买入 |
| 09:49:18 |
10.49 |
2 |
18322 |
买入 |
| 09:49:21 |
10.49 |
2 |
18324 |
买入 |
| 09:49:24 |
10.49 |
23 |
18347 |
买入 |
| 09:49:27 |
10.49 |
1 |
18348 |
买入 |
| 09:49:30 |
10.48 |
10 |
18358 |
卖出 |
| 09:49:39 |
10.49 |
8 |
18366 |
买入 |
| 09:49:45 |
10.48 |
69 |
18435 |
卖出 |
| 09:49:51 |
10.49 |
10 |
18445 |
买入 |
| 09:49:54 |
10.49 |
187 |
18632 |
买入 |
| 09:50:00 |
10.49 |
1 |
18633 |
卖出 |
| 09:50:06 |
10.5 |
3 |
18636 |
买入 |
| 09:50:09 |
10.5 |
27 |
18663 |
买入 |
| 09:50:12 |
10.52 |
129 |
18792 |
买入 |