泰福泵业[300992]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.94 |
13 |
13 |
集合竞价 |
| 09:15:12 |
14.94 |
23 |
23 |
集合竞价 |
| 09:15:30 |
14.64 |
23 |
23 |
集合竞价 |
| 09:16:06 |
18.59 |
130 |
130 |
集合竞价 |
| 09:16:33 |
19.97 |
130 |
130 |
集合竞价 |
| 09:17:00 |
14.94 |
28 |
28 |
集合竞价 |
| 09:17:18 |
14.64 |
47 |
47 |
集合竞价 |
| 09:17:27 |
14.64 |
155 |
155 |
集合竞价 |
| 09:17:36 |
14.64 |
83 |
83 |
集合竞价 |
| 09:17:45 |
14.64 |
43 |
43 |
集合竞价 |
| 09:17:54 |
14.65 |
43 |
43 |
集合竞价 |
| 09:18:03 |
14.65 |
43 |
43 |
集合竞价 |
| 09:18:12 |
17.94 |
70 |
70 |
集合竞价 |
| 09:18:30 |
17.94 |
70 |
70 |
集合竞价 |
| 09:19:15 |
15.03 |
48 |
48 |
集合竞价 |
| 09:19:42 |
15.03 |
48 |
48 |
集合竞价 |
| 09:19:51 |
15.13 |
48 |
48 |
集合竞价 |
| 09:20:03 |
15.13 |
49 |
49 |
集合竞价 |
| 09:20:12 |
15.5 |
49 |
49 |
集合竞价 |
| 09:20:21 |
15.66 |
52 |
52 |
集合竞价 |
| 09:20:30 |
15.66 |
52 |
52 |
集合竞价 |
| 09:20:39 |
15.68 |
52 |
52 |
集合竞价 |
| 09:20:48 |
15.71 |
52 |
52 |
集合竞价 |
| 09:20:57 |
15.68 |
60 |
60 |
集合竞价 |
| 09:21:06 |
15.71 |
60 |
60 |
集合竞价 |
| 09:21:15 |
15.71 |
60 |
60 |
集合竞价 |
| 09:21:24 |
17.5 |
60 |
60 |
集合竞价 |
| 09:21:33 |
17.5 |
70 |
70 |
集合竞价 |
| 09:21:51 |
17.5 |
70 |
70 |
集合竞价 |
| 09:22:09 |
17.5 |
79 |
79 |
集合竞价 |
| 09:22:18 |
17.5 |
79 |
79 |
集合竞价 |
| 09:22:27 |
17.5 |
79 |
79 |
集合竞价 |
| 09:22:36 |
17.5 |
83 |
83 |
集合竞价 |
| 09:22:45 |
17.5 |
83 |
83 |
集合竞价 |
| 09:22:54 |
17.5 |
83 |
83 |
集合竞价 |
| 09:23:03 |
17.5 |
83 |
83 |
集合竞价 |
| 09:23:12 |
17.52 |
83 |
83 |
集合竞价 |
| 09:23:21 |
17.52 |
83 |
83 |
集合竞价 |
| 09:23:30 |
17.58 |
83 |
83 |
集合竞价 |
| 09:23:57 |
17.6 |
83 |
83 |
集合竞价 |
| 09:24:06 |
17.7 |
86 |
86 |
集合竞价 |
| 09:24:15 |
17.7 |
87 |
87 |
集合竞价 |
| 09:24:24 |
17.71 |
87 |
87 |
集合竞价 |
| 09:24:33 |
17.71 |
87 |
87 |
集合竞价 |
| 09:24:42 |
17.72 |
87 |
87 |
集合竞价 |
| 09:24:51 |
17.78 |
92 |
92 |
集合竞价 |
| 09:25:00 |
18.12 |
128 |
128 |
集合竞价 |
| 09:25:03 |
18.32 |
128 |
256 |
卖出 |
| 09:30:03 |
18.3 |
117 |
373 |
卖出 |
| 09:30:06 |
18.31 |
38 |
411 |
买入 |
| 09:30:09 |
18.28 |
19 |
430 |
卖出 |
| 09:30:12 |
18.28 |
5 |
435 |
买入 |
| 09:30:15 |
18.26 |
43 |
478 |
卖出 |
| 09:30:18 |
18.26 |
20 |
498 |
买入 |
| 09:30:21 |
18.14 |
2 |
500 |
卖出 |
| 09:30:24 |
18.11 |
87 |
587 |
卖出 |
| 09:30:27 |
18.05 |
10 |
597 |
卖出 |
| 09:30:30 |
18.03 |
11 |
608 |
卖出 |
| 09:30:33 |
18.03 |
5 |
613 |
卖出 |
| 09:30:36 |
18 |
7 |
620 |
卖出 |
| 09:30:39 |
17.97 |
10 |
630 |
卖出 |
| 09:30:42 |
18.02 |
4 |
634 |
买入 |
| 09:30:45 |
17.98 |
19 |
653 |
卖出 |
| 09:30:48 |
18 |
45 |
698 |
买入 |
| 09:30:51 |
18 |
25 |
723 |
买入 |
| 09:30:54 |
18.02 |
59 |
782 |
买入 |
| 09:30:57 |
18.04 |
13 |
795 |
买入 |
| 09:31:00 |
17.99 |
32 |
827 |
卖出 |
| 09:31:03 |
17.97 |
76 |
903 |
卖出 |
| 09:31:06 |
17.96 |
36 |
939 |
卖出 |
| 09:31:09 |
17.88 |
35 |
974 |
卖出 |
| 09:31:12 |
17.94 |
5 |
979 |
买入 |
| 09:31:15 |
17.93 |
11 |
990 |
买入 |
| 09:31:18 |
17.95 |
2 |
992 |
买入 |
| 09:31:24 |
17.94 |
16 |
1008 |
卖出 |
| 09:31:27 |
17.93 |
15 |
1023 |
卖出 |
| 09:31:30 |
17.94 |
16 |
1039 |
买入 |
| 09:31:33 |
17.97 |
9 |
1048 |
买入 |
| 09:31:36 |
17.96 |
5 |
1053 |
卖出 |
| 09:31:39 |
17.96 |
22 |
1075 |
卖出 |
| 09:31:45 |
17.94 |
32 |
1107 |
卖出 |
| 09:31:48 |
17.95 |
17 |
1124 |
买入 |
| 09:31:51 |
17.97 |
22 |
1146 |
买入 |
| 09:31:54 |
17.97 |
7 |
1153 |
卖出 |
| 09:31:57 |
17.98 |
14 |
1167 |
卖出 |
| 09:32:00 |
17.98 |
5 |
1172 |
卖出 |
| 09:32:03 |
17.97 |
14 |
1186 |
卖出 |
| 09:32:06 |
17.98 |
23 |
1209 |
买入 |
| 09:32:09 |
18 |
35 |
1244 |
买入 |
| 09:32:18 |
18 |
18 |
1262 |
卖出 |
| 09:32:21 |
18.04 |
8 |
1270 |
买入 |
| 09:32:24 |
18 |
30 |
1300 |
卖出 |
| 09:32:27 |
18.08 |
71 |
1371 |
买入 |
| 09:32:30 |
18 |
9 |
1380 |
卖出 |
| 09:32:36 |
17.99 |
8 |
1388 |
卖出 |
| 09:32:39 |
18 |
3 |
1391 |
买入 |
| 09:32:42 |
17.99 |
24 |
1415 |
卖出 |
| 09:32:45 |
17.97 |
11 |
1426 |
卖出 |
| 09:32:51 |
17.97 |
4 |
1430 |
卖出 |
| 09:32:54 |
18.02 |
2 |
1432 |
买入 |
| 09:33:06 |
17.95 |
79 |
1511 |
卖出 |
| 09:33:09 |
17.96 |
12 |
1523 |
买入 |
| 09:33:12 |
17.97 |
40 |
1563 |
买入 |
| 09:33:15 |
17.99 |
6 |
1569 |
买入 |
| 09:33:18 |
17.96 |
37 |
1606 |
卖出 |
| 09:33:21 |
17.99 |
4 |
1610 |
买入 |
| 09:33:36 |
18.06 |
24 |
1634 |
买入 |
| 09:33:42 |
18.06 |
16 |
1650 |
买入 |
| 09:33:54 |
18.03 |
5 |
1655 |
卖出 |
| 09:33:57 |
18.03 |
3 |
1658 |
卖出 |
| 09:34:00 |
18.06 |
1 |
1659 |
买入 |
| 09:34:09 |
18.06 |
12 |
1671 |
买入 |
| 09:34:12 |
18.06 |
1 |
1672 |
卖出 |
| 09:34:15 |
18.07 |
8 |
1680 |
买入 |
| 09:34:18 |
18.06 |
19 |
1699 |
卖出 |
| 09:34:21 |
18.09 |
1 |
1700 |
买入 |
| 09:34:24 |
18.1 |
3 |
1703 |
买入 |
| 09:34:33 |
18.1 |
14 |
1717 |
买入 |
| 09:34:36 |
18.09 |
5 |
1722 |
卖出 |
| 09:34:39 |
18.07 |
24 |
1746 |
卖出 |
| 09:34:57 |
18.1 |
2 |
1748 |
买入 |
| 09:35:03 |
18.1 |
8 |
1756 |
买入 |
| 09:35:06 |
18.07 |
5 |
1761 |
卖出 |
| 09:35:09 |
18.09 |
15 |
1776 |
买入 |
| 09:35:12 |
18.08 |
39 |
1815 |
卖出 |
| 09:35:15 |
18.09 |
1 |
1816 |
卖出 |
| 09:35:18 |
18.08 |
12 |
1828 |
卖出 |
| 09:35:21 |
18.08 |
18 |
1846 |
卖出 |
| 09:35:24 |
18.07 |
45 |
1891 |
卖出 |
| 09:35:27 |
18.07 |
10 |
1901 |
卖出 |
| 09:35:30 |
18.08 |
3 |
1904 |
买入 |
| 09:35:33 |
18.07 |
21 |
1925 |
卖出 |
| 09:35:36 |
18.06 |
8 |
1933 |
卖出 |
| 09:35:42 |
18.06 |
12 |
1945 |
卖出 |
| 09:35:45 |
18.07 |
4 |
1949 |
买入 |
| 09:35:48 |
18.07 |
1 |
1950 |
卖出 |
| 09:36:00 |
18.13 |
13 |
1963 |
买入 |
| 09:36:15 |
18.11 |
9 |
1972 |
卖出 |
| 09:36:21 |
18.14 |
3 |
1975 |
买入 |
| 09:36:24 |
18.2 |
121 |
2096 |
买入 |
| 09:36:27 |
18.16 |
1 |
2097 |
卖出 |
| 09:36:33 |
18.2 |
21 |
2118 |
买入 |
| 09:36:36 |
18.16 |
2 |
2120 |
卖出 |
| 09:36:39 |
18.16 |
1 |
2121 |
买入 |
| 09:36:45 |
18.2 |
3 |
2124 |
买入 |
| 09:36:48 |
18.2 |
62 |
2186 |
买入 |
| 09:36:51 |
18.2 |
77 |
2263 |
买入 |
| 09:36:54 |
18.2 |
4 |
2267 |
买入 |
| 09:36:57 |
18.21 |
6 |
2273 |
买入 |
| 09:37:00 |
18.21 |
5 |
2278 |
卖出 |
| 09:37:03 |
18.21 |
3 |
2281 |
卖出 |
| 09:37:06 |
18.21 |
1 |
2282 |
卖出 |
| 09:37:09 |
18.26 |
7 |
2289 |
买入 |
| 09:37:15 |
18.26 |
4 |
2293 |
买入 |
| 09:37:18 |
18.26 |
3 |
2296 |
买入 |
| 09:37:21 |
18.27 |
3 |
2299 |
买入 |
| 09:37:30 |
18.27 |
2 |
2301 |
买入 |
| 09:37:33 |
18.27 |
10 |
2311 |
买入 |
| 09:37:36 |
18.27 |
5 |
2316 |
买入 |
| 09:37:39 |
18.31 |
34 |
2350 |
买入 |
| 09:37:45 |
18.31 |
3 |
2353 |
卖出 |
| 09:37:48 |
18.32 |
46 |
2399 |
买入 |
| 09:37:51 |
18.31 |
3 |
2402 |
卖出 |
| 09:37:54 |
18.35 |
434 |
2836 |
买入 |
| 09:38:03 |
18.43 |
9 |
2845 |
买入 |
| 09:38:06 |
18.43 |
3 |
2848 |
买入 |
| 09:38:09 |
18.43 |
1 |
2849 |
买入 |
| 09:38:12 |
18.53 |
24 |
2873 |
买入 |
| 09:38:15 |
18.36 |
21 |
2894 |
卖出 |
| 09:38:18 |
18.36 |
36 |
2930 |
买入 |
| 09:38:24 |
18.33 |
10 |
2940 |
卖出 |
| 09:38:27 |
18.31 |
300 |
3240 |
卖出 |
| 09:38:33 |
18.36 |
5 |
3245 |
买入 |
| 09:38:39 |
18.35 |
10 |
3255 |
买入 |
| 09:38:42 |
18.35 |
15 |
3270 |
买入 |
| 09:38:45 |
18.33 |
8 |
3278 |
卖出 |
| 09:39:06 |
18.29 |
8 |
3286 |
卖出 |
| 09:39:09 |
18.28 |
22 |
3308 |
卖出 |
| 09:39:12 |
18.29 |
1 |
3309 |
买入 |
| 09:39:15 |
18.3 |
6 |
3315 |
买入 |
| 09:39:21 |
18.3 |
7 |
3322 |
卖出 |
| 09:39:24 |
18.26 |
11 |
3333 |
卖出 |
| 09:39:27 |
18.28 |
34 |
3367 |
买入 |
| 09:39:30 |
18.29 |
151 |
3518 |
买入 |
| 09:39:39 |
18.27 |
5 |
3523 |
买入 |
| 09:39:42 |
18.27 |
7 |
3530 |
买入 |
| 09:39:45 |
18.28 |
8 |
3538 |
买入 |
| 09:39:48 |
18.28 |
2 |
3540 |
买入 |
| 09:40:09 |
18.23 |
40 |
3580 |
卖出 |
| 09:40:12 |
18.23 |
40 |
3620 |
买入 |
| 09:40:15 |
18.23 |
11 |
3631 |
卖出 |
| 09:40:18 |
18.21 |
24 |
3655 |
卖出 |
| 09:40:24 |
18.26 |
46 |
3701 |
买入 |
| 09:40:30 |
18.26 |
119 |
3820 |
买入 |
| 09:40:39 |
18.24 |
3 |
3823 |
卖出 |
| 09:40:42 |
18.26 |
5 |
3828 |
买入 |
| 09:40:45 |
18.26 |
5 |
3833 |
卖出 |
| 09:40:48 |
18.26 |
4 |
3837 |
卖出 |
| 09:40:51 |
18.28 |
15 |
3852 |
买入 |
| 09:40:54 |
18.23 |
26 |
3878 |
卖出 |
| 09:40:57 |
18.27 |
1 |
3879 |
买入 |
| 09:41:03 |
18.27 |
9 |
3888 |
买入 |
| 09:41:09 |
18.26 |
2 |
3890 |
买入 |
| 09:41:12 |
18.24 |
8 |
3898 |
卖出 |
| 09:41:18 |
18.23 |
2 |
3900 |
卖出 |
| 09:41:21 |
18.23 |
8 |
3908 |
买入 |
| 09:41:27 |
18.21 |
9 |
3917 |
卖出 |
| 09:41:30 |
18.23 |
22 |
3939 |
买入 |
| 09:41:39 |
18.26 |
6 |
3945 |
买入 |
| 09:41:45 |
18.26 |
6 |
3951 |
卖出 |
| 09:41:51 |
18.28 |
7 |
3958 |
买入 |
| 09:42:00 |
18.28 |
2 |
3960 |
买入 |
| 09:42:06 |
18.26 |
31 |
3991 |
卖出 |
| 09:42:09 |
18.26 |
3 |
3994 |
买入 |
| 09:42:12 |
18.21 |
4 |
3998 |
卖出 |
| 09:42:33 |
18.21 |
31 |
4029 |
卖出 |
| 09:42:39 |
18.25 |
23 |
4052 |
买入 |
| 09:42:57 |
18.26 |
29 |
4081 |
买入 |
| 09:43:00 |
18.26 |
2 |
4083 |
买入 |
| 09:43:03 |
18.26 |
1 |
4084 |
买入 |
| 09:43:06 |
18.24 |
2 |
4086 |
买入 |
| 09:43:09 |
18.24 |
4 |
4090 |
买入 |
| 09:43:12 |
18.26 |
13 |
4103 |
买入 |
| 09:43:15 |
18.28 |
60 |
4163 |
买入 |
| 09:43:18 |
18.31 |
1 |
4164 |
买入 |
| 09:43:21 |
18.31 |
48 |
4212 |
买入 |
| 09:43:24 |
18.31 |
1 |
4213 |
买入 |
| 09:43:30 |
18.31 |
1 |
4214 |
卖出 |
| 09:43:33 |
18.31 |
1 |
4215 |
卖出 |
| 09:43:39 |
18.31 |
4 |
4219 |
卖出 |
| 09:43:42 |
18.31 |
5 |
4224 |
卖出 |
| 09:43:45 |
18.34 |
11 |
4235 |
买入 |
| 09:44:00 |
18.38 |
3 |
4238 |
买入 |
| 09:44:06 |
18.38 |
42 |
4280 |
买入 |
| 09:44:15 |
18.37 |
3 |
4283 |
卖出 |
| 09:44:18 |
18.37 |
11 |
4294 |
买入 |
| 09:44:21 |
18.38 |
20 |
4314 |
买入 |
| 09:44:24 |
18.38 |
11 |
4325 |
卖出 |
| 09:44:27 |
18.38 |
1 |
4326 |
卖出 |
| 09:44:30 |
18.39 |
24 |
4350 |
买入 |
| 09:44:36 |
18.4 |
2 |
4352 |
买入 |
| 09:44:45 |
18.42 |
1 |
4353 |
买入 |
| 09:44:51 |
18.42 |
26 |
4379 |
买入 |
| 09:44:54 |
18.42 |
11 |
4390 |
买入 |
| 09:44:57 |
18.42 |
22 |
4412 |
买入 |
| 09:45:03 |
18.42 |
7 |
4419 |
买入 |
| 09:45:09 |
18.41 |
13 |
4432 |
卖出 |
| 09:45:12 |
18.42 |
48 |
4480 |
买入 |
| 09:45:15 |
18.38 |
27 |
4507 |
卖出 |
| 09:45:18 |
18.35 |
20 |
4527 |
卖出 |
| 09:45:21 |
18.35 |
3 |
4530 |
买入 |
| 09:45:24 |
18.34 |
5 |
4535 |
买入 |
| 09:45:30 |
18.4 |
3 |
4538 |
买入 |
| 09:45:33 |
18.41 |
15 |
4553 |
买入 |
| 09:45:36 |
18.38 |
1 |
4554 |
卖出 |
| 09:45:39 |
18.41 |
2 |
4556 |
买入 |
| 09:45:48 |
18.38 |
18 |
4574 |
卖出 |
| 09:46:00 |
18.41 |
8 |
4582 |
买入 |
| 09:46:03 |
18.36 |
1 |
4583 |
卖出 |
| 09:46:06 |
18.41 |
5 |
4588 |
买入 |
| 09:46:09 |
18.4 |
3 |
4591 |
卖出 |
| 09:46:12 |
18.4 |
1 |
4592 |
卖出 |
| 09:46:18 |
18.41 |
16 |
4608 |
买入 |
| 09:46:24 |
18.4 |
1 |
4609 |
买入 |
| 09:46:27 |
18.36 |
10 |
4619 |
卖出 |
| 09:46:33 |
18.4 |
14 |
4633 |
买入 |
| 09:46:36 |
18.4 |
2 |
4635 |
卖出 |
| 09:47:42 |
18.43 |
2 |
4637 |
买入 |
| 09:47:48 |
18.45 |
15 |
4652 |
买入 |
| 09:47:54 |
18.45 |
1 |
4653 |
买入 |
| 09:47:57 |
18.49 |
13 |
4666 |
买入 |
| 09:48:12 |
18.46 |
22 |
4688 |
卖出 |
| 09:48:15 |
18.46 |
9 |
4697 |
买入 |
| 09:48:21 |
18.43 |
65 |
4762 |
卖出 |
| 09:48:24 |
18.44 |
21 |
4783 |
买入 |
| 09:48:27 |
18.44 |
4 |
4787 |
买入 |
| 09:48:36 |
18.44 |
3 |
4790 |
买入 |
| 09:49:12 |
18.42 |
4 |
4794 |
买入 |
| 09:49:24 |
18.43 |
3 |
4797 |
卖出 |
| 09:49:33 |
18.43 |
19 |
4816 |
卖出 |
| 09:49:39 |
18.43 |
1 |
4817 |
买入 |
| 09:49:45 |
18.42 |
1 |
4818 |
卖出 |
| 09:49:48 |
18.42 |
4 |
4822 |
卖出 |
| 09:49:51 |
18.42 |
5 |
4827 |
卖出 |
| 09:49:57 |
18.43 |
7 |
4834 |
买入 |
| 09:50:00 |
18.42 |
1 |
4835 |
卖出 |
| 09:50:03 |
18.42 |
3 |
4838 |
卖出 |
| 09:50:06 |
18.42 |
1 |
4839 |
卖出 |
| 09:50:09 |
18.4 |
13 |
4852 |
卖出 |
| 09:50:12 |
18.39 |
17 |
4869 |
卖出 |
| 09:50:18 |
18.35 |
15 |
4884 |
卖出 |
| 09:50:21 |
18.36 |
3 |
4887 |
买入 |
| 09:50:24 |
18.36 |
7 |
4894 |
买入 |
| 09:50:27 |
18.36 |
1 |
4895 |
买入 |
| 09:50:39 |
18.36 |
4 |
4899 |
买入 |
| 09:50:42 |
18.36 |
1 |
4900 |
卖出 |
| 09:50:48 |
18.36 |
11 |
4911 |
买入 |
| 09:50:51 |
18.35 |
15 |
4926 |
卖出 |
| 09:51:06 |
18.35 |
2 |
4928 |
买入 |
| 09:51:09 |
18.36 |
10 |
4938 |
买入 |