拓普集团[601689]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
52.57 |
1 |
1 |
集合竞价 |
| 09:15:04 |
53.1 |
22 |
22 |
集合竞价 |
| 09:15:07 |
52.61 |
36 |
36 |
集合竞价 |
| 09:15:10 |
52.58 |
42 |
42 |
集合竞价 |
| 09:15:13 |
52.97 |
50 |
50 |
集合竞价 |
| 09:15:15 |
52.97 |
53 |
53 |
集合竞价 |
| 09:15:27 |
52.97 |
53 |
53 |
集合竞价 |
| 09:15:30 |
52.97 |
57 |
57 |
集合竞价 |
| 09:15:33 |
52.97 |
77 |
77 |
集合竞价 |
| 09:15:42 |
53 |
90 |
90 |
集合竞价 |
| 09:16:00 |
53 |
91 |
91 |
集合竞价 |
| 09:16:03 |
53 |
91 |
91 |
集合竞价 |
| 09:16:09 |
53 |
89 |
89 |
集合竞价 |
| 09:16:15 |
53 |
89 |
89 |
集合竞价 |
| 09:16:21 |
53 |
89 |
89 |
集合竞价 |
| 09:16:33 |
53 |
89 |
89 |
集合竞价 |
| 09:16:39 |
53 |
89 |
89 |
集合竞价 |
| 09:16:46 |
53 |
89 |
89 |
集合竞价 |
| 09:16:54 |
53 |
89 |
89 |
集合竞价 |
| 09:17:03 |
53 |
93 |
93 |
集合竞价 |
| 09:17:06 |
53 |
93 |
93 |
集合竞价 |
| 09:17:12 |
53 |
107 |
107 |
集合竞价 |
| 09:17:15 |
53 |
107 |
107 |
集合竞价 |
| 09:17:19 |
53 |
123 |
123 |
集合竞价 |
| 09:17:24 |
53 |
123 |
123 |
集合竞价 |
| 09:17:33 |
53 |
123 |
123 |
集合竞价 |
| 09:17:42 |
53 |
130 |
130 |
集合竞价 |
| 09:17:46 |
53 |
133 |
133 |
集合竞价 |
| 09:17:49 |
53 |
134 |
134 |
集合竞价 |
| 09:17:55 |
53 |
134 |
134 |
集合竞价 |
| 09:18:04 |
53 |
134 |
134 |
集合竞价 |
| 09:18:07 |
53 |
134 |
134 |
集合竞价 |
| 09:18:13 |
53 |
144 |
144 |
集合竞价 |
| 09:18:19 |
53 |
144 |
144 |
集合竞价 |
| 09:18:34 |
53 |
148 |
148 |
集合竞价 |
| 09:18:37 |
53 |
150 |
150 |
集合竞价 |
| 09:18:40 |
53 |
151 |
151 |
集合竞价 |
| 09:18:52 |
53 |
152 |
152 |
集合竞价 |
| 09:18:58 |
53 |
152 |
152 |
集合竞价 |
| 09:19:01 |
53 |
153 |
153 |
集合竞价 |
| 09:19:19 |
53 |
155 |
155 |
集合竞价 |
| 09:19:22 |
53 |
168 |
168 |
集合竞价 |
| 09:19:25 |
53 |
168 |
168 |
集合竞价 |
| 09:19:31 |
53 |
168 |
168 |
集合竞价 |
| 09:19:46 |
53 |
168 |
168 |
集合竞价 |
| 09:19:49 |
53 |
168 |
168 |
集合竞价 |
| 09:19:52 |
53 |
168 |
168 |
集合竞价 |
| 09:19:55 |
53 |
170 |
170 |
集合竞价 |
| 09:19:58 |
53 |
171 |
171 |
集合竞价 |
| 09:20:01 |
53 |
171 |
171 |
集合竞价 |
| 09:20:04 |
53.03 |
175 |
175 |
集合竞价 |
| 09:20:13 |
53.03 |
176 |
176 |
集合竞价 |
| 09:20:16 |
53.03 |
176 |
176 |
集合竞价 |
| 09:20:22 |
53.03 |
177 |
177 |
集合竞价 |
| 09:20:25 |
53.03 |
177 |
177 |
集合竞价 |
| 09:20:28 |
53.44 |
191 |
191 |
集合竞价 |
| 09:20:31 |
53.47 |
194 |
194 |
集合竞价 |
| 09:20:34 |
53.48 |
196 |
196 |
集合竞价 |
| 09:20:40 |
53.62 |
205 |
205 |
集合竞价 |
| 09:20:46 |
53.62 |
205 |
205 |
集合竞价 |
| 09:20:58 |
53.62 |
205 |
205 |
集合竞价 |
| 09:21:04 |
53.62 |
205 |
205 |
集合竞价 |
| 09:21:10 |
53.62 |
205 |
205 |
集合竞价 |
| 09:21:13 |
53.62 |
206 |
206 |
集合竞价 |
| 09:21:19 |
53.62 |
225 |
225 |
集合竞价 |
| 09:21:22 |
53.62 |
234 |
234 |
集合竞价 |
| 09:21:25 |
53.62 |
235 |
235 |
集合竞价 |
| 09:21:31 |
53.62 |
235 |
235 |
集合竞价 |
| 09:21:40 |
54.5 |
419 |
419 |
集合竞价 |
| 09:21:43 |
55 |
445 |
445 |
集合竞价 |
| 09:21:46 |
55 |
448 |
448 |
集合竞价 |
| 09:21:49 |
55 |
448 |
448 |
集合竞价 |
| 09:21:52 |
55 |
448 |
448 |
集合竞价 |
| 09:21:55 |
55 |
448 |
448 |
集合竞价 |
| 09:22:04 |
55 |
449 |
449 |
集合竞价 |
| 09:22:07 |
55 |
449 |
449 |
集合竞价 |
| 09:22:10 |
55 |
469 |
469 |
集合竞价 |
| 09:22:13 |
55 |
471 |
471 |
集合竞价 |
| 09:22:19 |
55 |
475 |
475 |
集合竞价 |
| 09:22:22 |
55 |
477 |
477 |
集合竞价 |
| 09:22:25 |
55 |
477 |
477 |
集合竞价 |
| 09:22:28 |
55 |
519 |
519 |
集合竞价 |
| 09:22:31 |
55 |
583 |
583 |
集合竞价 |
| 09:22:34 |
55 |
583 |
583 |
集合竞价 |
| 09:22:37 |
55 |
590 |
590 |
集合竞价 |
| 09:22:40 |
55 |
593 |
593 |
集合竞价 |
| 09:22:43 |
55 |
598 |
598 |
集合竞价 |
| 09:22:49 |
55 |
598 |
598 |
集合竞价 |
| 09:22:52 |
55 |
610 |
610 |
集合竞价 |
| 09:22:55 |
55 |
614 |
614 |
集合竞价 |
| 09:22:58 |
55 |
614 |
614 |
集合竞价 |
| 09:23:01 |
55 |
619 |
619 |
集合竞价 |
| 09:23:04 |
55 |
620 |
620 |
集合竞价 |
| 09:23:07 |
54.99 |
625 |
625 |
集合竞价 |
| 09:23:10 |
54.99 |
631 |
631 |
集合竞价 |
| 09:23:13 |
54.99 |
634 |
634 |
集合竞价 |
| 09:23:16 |
54.99 |
634 |
634 |
集合竞价 |
| 09:23:19 |
54.98 |
643 |
643 |
集合竞价 |
| 09:23:22 |
54.93 |
665 |
665 |
集合竞价 |
| 09:23:25 |
54.93 |
665 |
665 |
集合竞价 |
| 09:23:28 |
54.93 |
668 |
668 |
集合竞价 |
| 09:23:31 |
54.93 |
698 |
698 |
集合竞价 |
| 09:23:34 |
54.99 |
797 |
797 |
集合竞价 |
| 09:23:37 |
54.98 |
797 |
797 |
集合竞价 |
| 09:23:40 |
54.99 |
825 |
825 |
集合竞价 |
| 09:23:43 |
54.99 |
825 |
825 |
集合竞价 |
| 09:23:46 |
54.93 |
836 |
836 |
集合竞价 |
| 09:23:49 |
54.93 |
880 |
880 |
集合竞价 |
| 09:23:52 |
54.93 |
883 |
883 |
集合竞价 |
| 09:23:55 |
54.93 |
902 |
902 |
集合竞价 |
| 09:23:58 |
54.93 |
914 |
914 |
集合竞价 |
| 09:24:01 |
54.93 |
928 |
928 |
集合竞价 |
| 09:24:04 |
54.93 |
947 |
947 |
集合竞价 |
| 09:24:07 |
54.93 |
947 |
947 |
集合竞价 |
| 09:24:10 |
54.91 |
953 |
953 |
集合竞价 |
| 09:24:13 |
54.91 |
954 |
954 |
集合竞价 |
| 09:24:16 |
54.9 |
959 |
959 |
集合竞价 |
| 09:24:19 |
54.91 |
1028 |
1028 |
集合竞价 |
| 09:24:22 |
54.91 |
1039 |
1039 |
集合竞价 |
| 09:24:25 |
54.91 |
1058 |
1058 |
集合竞价 |
| 09:24:28 |
53.99 |
1063 |
1063 |
集合竞价 |
| 09:24:31 |
53.99 |
1072 |
1072 |
集合竞价 |
| 09:24:34 |
54 |
1206 |
1206 |
集合竞价 |
| 09:24:37 |
53.99 |
1230 |
1230 |
集合竞价 |
| 09:24:40 |
53.99 |
1358 |
1358 |
集合竞价 |
| 09:24:43 |
53.99 |
1373 |
1373 |
集合竞价 |
| 09:24:46 |
53.99 |
1419 |
1419 |
集合竞价 |
| 09:24:49 |
53.99 |
1433 |
1433 |
集合竞价 |
| 09:24:52 |
53.99 |
1441 |
1441 |
集合竞价 |
| 09:24:55 |
53.99 |
1456 |
1456 |
集合竞价 |
| 09:24:58 |
53.99 |
1471 |
1471 |
集合竞价 |
| 09:25:01 |
53.99 |
1478 |
1478 |
集合竞价 |
| 09:25:04 |
53.99 |
1478 |
2956 |
买入 |
| 09:30:01 |
54 |
491 |
3447 |
买入 |
| 09:30:04 |
54 |
888 |
4335 |
卖出 |
| 09:30:07 |
54.04 |
775 |
5110 |
买入 |
| 09:30:10 |
54 |
324 |
5434 |
卖出 |
| 09:30:13 |
54.04 |
399 |
5833 |
卖出 |
| 09:30:16 |
53.95 |
657 |
6490 |
卖出 |
| 09:30:19 |
53.99 |
230 |
6720 |
买入 |
| 09:30:22 |
53.67 |
117 |
6837 |
卖出 |
| 09:30:25 |
54 |
89 |
6926 |
买入 |
| 09:30:28 |
54.04 |
157 |
7083 |
买入 |
| 09:30:31 |
54.08 |
71 |
7154 |
买入 |
| 09:30:34 |
54.11 |
74 |
7228 |
买入 |
| 09:30:37 |
54.15 |
63 |
7291 |
买入 |
| 09:30:40 |
54.11 |
52 |
7343 |
卖出 |
| 09:30:43 |
54.09 |
126 |
7469 |
卖出 |
| 09:30:46 |
54.2 |
126 |
7595 |
买入 |
| 09:30:49 |
54.18 |
48 |
7643 |
卖出 |
| 09:30:52 |
54.11 |
36 |
7679 |
卖出 |
| 09:30:55 |
54.3 |
102 |
7781 |
买入 |
| 09:30:58 |
54.38 |
34 |
7815 |
买入 |
| 09:31:01 |
54.35 |
98 |
7913 |
卖出 |
| 09:31:04 |
54.46 |
168 |
8081 |
买入 |
| 09:31:07 |
54.44 |
29 |
8110 |
卖出 |
| 09:31:10 |
54.54 |
121 |
8231 |
买入 |
| 09:31:13 |
54.46 |
202 |
8433 |
卖出 |
| 09:31:16 |
54.55 |
68 |
8501 |
买入 |
| 09:31:19 |
54.53 |
52 |
8553 |
卖出 |
| 09:31:22 |
54.57 |
135 |
8688 |
买入 |
| 09:31:25 |
54.6 |
176 |
8864 |
买入 |
| 09:31:28 |
54.57 |
112 |
8976 |
卖出 |
| 09:31:31 |
54.63 |
31 |
9007 |
买入 |
| 09:31:34 |
54.74 |
44 |
9051 |
买入 |
| 09:31:37 |
54.79 |
58 |
9109 |
买入 |
| 09:31:40 |
54.78 |
18 |
9127 |
卖出 |
| 09:31:43 |
54.78 |
37 |
9164 |
卖出 |
| 09:31:46 |
54.78 |
89 |
9253 |
卖出 |
| 09:31:49 |
54.77 |
165 |
9418 |
卖出 |
| 09:31:52 |
54.84 |
118 |
9536 |
卖出 |
| 09:31:55 |
54.86 |
178 |
9714 |
买入 |
| 09:31:58 |
54.87 |
86 |
9800 |
买入 |
| 09:32:01 |
54.9 |
140 |
9940 |
买入 |
| 09:32:04 |
54.91 |
59 |
9999 |
买入 |
| 09:32:07 |
54.94 |
305 |
10304 |
买入 |
| 09:32:10 |
54.97 |
80 |
10384 |
买入 |
| 09:32:13 |
55.05 |
400 |
10784 |
买入 |
| 09:32:16 |
55.03 |
27 |
10811 |
卖出 |
| 09:32:19 |
55.06 |
55 |
10866 |
买入 |
| 09:32:22 |
55.01 |
48 |
10914 |
卖出 |
| 09:32:25 |
54.94 |
198 |
11112 |
卖出 |
| 09:32:28 |
54.88 |
160 |
11272 |
卖出 |
| 09:32:31 |
54.84 |
45 |
11317 |
卖出 |
| 09:32:34 |
54.84 |
82 |
11399 |
卖出 |
| 09:32:37 |
54.8 |
72 |
11471 |
卖出 |
| 09:32:40 |
54.8 |
49 |
11520 |
卖出 |
| 09:32:43 |
54.8 |
127 |
11647 |
卖出 |
| 09:32:46 |
54.79 |
147 |
11794 |
卖出 |
| 09:32:49 |
54.78 |
213 |
12007 |
卖出 |
| 09:32:52 |
54.6 |
141 |
12148 |
卖出 |
| 09:32:55 |
54.55 |
86 |
12234 |
卖出 |
| 09:32:58 |
54.6 |
109 |
12343 |
买入 |
| 09:33:01 |
54.6 |
249 |
12592 |
买入 |
| 09:33:04 |
54.62 |
55 |
12647 |
买入 |
| 09:33:07 |
54.62 |
86 |
12733 |
卖出 |
| 09:33:10 |
54.62 |
26 |
12759 |
卖出 |
| 09:33:13 |
54.75 |
82 |
12841 |
买入 |
| 09:33:16 |
54.75 |
52 |
12893 |
卖出 |
| 09:33:19 |
54.79 |
106 |
12999 |
买入 |
| 09:33:22 |
54.84 |
67 |
13066 |
买入 |
| 09:33:25 |
54.9 |
85 |
13151 |
买入 |
| 09:33:28 |
54.92 |
88 |
13239 |
卖出 |
| 09:33:31 |
54.98 |
55 |
13294 |
买入 |
| 09:33:34 |
54.99 |
36 |
13330 |
买入 |
| 09:33:37 |
55 |
89 |
13419 |
买入 |
| 09:33:40 |
54.99 |
53 |
13472 |
卖出 |
| 09:33:43 |
55.02 |
41 |
13513 |
买入 |
| 09:33:46 |
55 |
39 |
13552 |
卖出 |
| 09:33:49 |
55.04 |
306 |
13858 |
买入 |
| 09:33:52 |
55 |
58 |
13916 |
卖出 |
| 09:33:55 |
55.01 |
92 |
14008 |
买入 |
| 09:33:58 |
55.05 |
28 |
14036 |
买入 |
| 09:34:01 |
55.04 |
52 |
14088 |
卖出 |
| 09:34:04 |
55.02 |
181 |
14269 |
卖出 |
| 09:34:07 |
55.05 |
105 |
14374 |
买入 |
| 09:34:10 |
54.96 |
64 |
14438 |
卖出 |
| 09:34:13 |
54.96 |
26 |
14464 |
卖出 |
| 09:34:16 |
55 |
160 |
14624 |
买入 |
| 09:34:19 |
54.87 |
67 |
14691 |
卖出 |
| 09:34:22 |
55 |
77 |
14768 |
买入 |
| 09:34:25 |
54.96 |
96 |
14864 |
卖出 |
| 09:34:28 |
54.8 |
38 |
14902 |
卖出 |
| 09:34:31 |
54.81 |
20 |
14922 |
买入 |
| 09:34:34 |
54.8 |
72 |
14994 |
卖出 |
| 09:34:37 |
54.79 |
34 |
15028 |
卖出 |
| 09:34:40 |
54.8 |
20 |
15048 |
卖出 |
| 09:34:43 |
54.87 |
16 |
15064 |
买入 |
| 09:34:46 |
54.81 |
76 |
15140 |
卖出 |
| 09:34:49 |
54.94 |
22 |
15162 |
买入 |
| 09:34:52 |
54.81 |
44 |
15206 |
卖出 |
| 09:34:55 |
54.93 |
47 |
15253 |
买入 |
| 09:34:58 |
54.94 |
65 |
15318 |
卖出 |
| 09:35:01 |
54.96 |
47 |
15365 |
买入 |
| 09:35:04 |
54.98 |
95 |
15460 |
买入 |
| 09:35:07 |
54.93 |
183 |
15643 |
卖出 |
| 09:35:10 |
54.99 |
31 |
15674 |
买入 |
| 09:35:13 |
54.98 |
26 |
15700 |
卖出 |
| 09:35:16 |
54.98 |
47 |
15747 |
买入 |
| 09:35:19 |
54.93 |
27 |
15774 |
卖出 |
| 09:35:22 |
54.98 |
31 |
15805 |
买入 |
| 09:35:25 |
54.98 |
234 |
16039 |
卖出 |
| 09:35:28 |
54.9 |
134 |
16173 |
卖出 |
| 09:35:31 |
54.9 |
55 |
16228 |
买入 |
| 09:35:34 |
54.97 |
12 |
16240 |
买入 |
| 09:35:37 |
54.9 |
11 |
16251 |
卖出 |
| 09:35:40 |
54.9 |
23 |
16274 |
买入 |
| 09:35:43 |
54.82 |
216 |
16490 |
卖出 |
| 09:35:46 |
54.87 |
29 |
16519 |
买入 |
| 09:35:49 |
54.9 |
48 |
16567 |
买入 |
| 09:35:52 |
54.9 |
6 |
16573 |
买入 |
| 09:35:55 |
54.9 |
28 |
16601 |
买入 |
| 09:35:58 |
54.9 |
23 |
16624 |
买入 |
| 09:36:01 |
54.88 |
232 |
16856 |
买入 |
| 09:36:04 |
54.9 |
29 |
16885 |
买入 |
| 09:36:07 |
54.88 |
100 |
16985 |
卖出 |
| 09:36:10 |
54.89 |
56 |
17041 |
买入 |
| 09:36:13 |
54.84 |
277 |
17318 |
卖出 |
| 09:36:16 |
54.98 |
25 |
17343 |
买入 |
| 09:36:19 |
54.99 |
11 |
17354 |
卖出 |
| 09:36:22 |
54.99 |
238 |
17592 |
买入 |
| 09:36:25 |
55 |
49 |
17641 |
买入 |
| 09:36:28 |
55.01 |
132 |
17773 |
卖出 |
| 09:36:31 |
55.05 |
37 |
17810 |
买入 |
| 09:36:34 |
55.1 |
241 |
18051 |
买入 |
| 09:36:37 |
55.01 |
9 |
18060 |
卖出 |
| 09:36:40 |
55 |
50 |
18110 |
卖出 |
| 09:36:43 |
55.1 |
43 |
18153 |
买入 |
| 09:36:46 |
55.1 |
59 |
18212 |
买入 |
| 09:36:49 |
55.12 |
20 |
18232 |
买入 |
| 09:36:52 |
55.12 |
29 |
18261 |
买入 |
| 09:36:55 |
55.1 |
58 |
18319 |
卖出 |
| 09:36:58 |
55.15 |
68 |
18387 |
买入 |
| 09:37:01 |
55.13 |
4 |
18391 |
卖出 |
| 09:37:04 |
55.12 |
92 |
18483 |
卖出 |
| 09:37:07 |
55.16 |
241 |
18724 |
买入 |
| 09:37:10 |
55.16 |
125 |
18849 |
买入 |
| 09:37:13 |
55.17 |
77 |
18926 |
买入 |
| 09:37:16 |
55.19 |
140 |
19066 |
买入 |
| 09:37:19 |
55.2 |
126 |
19192 |
买入 |
| 09:37:22 |
55.19 |
115 |
19307 |
卖出 |
| 09:37:25 |
55.18 |
34 |
19341 |
卖出 |
| 09:37:28 |
55.19 |
202 |
19543 |
买入 |
| 09:37:31 |
55.16 |
26 |
19569 |
买入 |
| 09:37:34 |
55.14 |
57 |
19626 |
卖出 |
| 09:37:37 |
55.09 |
41 |
19667 |
卖出 |
| 09:37:40 |
55.01 |
103 |
19770 |
卖出 |
| 09:37:43 |
55 |
73 |
19843 |
卖出 |
| 09:37:46 |
54.99 |
58 |
19901 |
卖出 |
| 09:37:49 |
54.98 |
55 |
19956 |
卖出 |
| 09:37:52 |
54.95 |
34 |
19990 |
卖出 |
| 09:37:55 |
55 |
43 |
20033 |
买入 |
| 09:37:58 |
54.92 |
12 |
20045 |
卖出 |
| 09:38:01 |
54.92 |
21 |
20066 |
卖出 |
| 09:38:04 |
54.93 |
28 |
20094 |
买入 |
| 09:38:07 |
54.92 |
41 |
20135 |
卖出 |
| 09:38:10 |
54.89 |
24 |
20159 |
卖出 |
| 09:38:13 |
54.86 |
185 |
20344 |
卖出 |
| 09:38:16 |
54.83 |
94 |
20438 |
卖出 |
| 09:38:19 |
54.89 |
34 |
20472 |
买入 |