拓尔思[300229]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.3 |
20 |
20 |
集合竞价 |
| 09:15:12 |
10.3 |
45 |
45 |
集合竞价 |
| 09:16:15 |
10.3 |
65 |
65 |
集合竞价 |
| 09:19:06 |
10.3 |
65 |
65 |
集合竞价 |
| 09:19:24 |
10.3 |
70 |
70 |
集合竞价 |
| 09:19:51 |
10.3 |
91 |
91 |
集合竞价 |
| 09:20:00 |
10.3 |
91 |
91 |
集合竞价 |
| 09:20:48 |
10.3 |
91 |
91 |
集合竞价 |
| 09:20:57 |
10.3 |
91 |
91 |
集合竞价 |
| 09:21:33 |
10.28 |
101 |
101 |
集合竞价 |
| 09:21:42 |
10.29 |
106 |
106 |
集合竞价 |
| 09:21:51 |
10.28 |
106 |
106 |
集合竞价 |
| 09:22:00 |
10.28 |
111 |
111 |
集合竞价 |
| 09:22:09 |
10.28 |
136 |
136 |
集合竞价 |
| 09:22:18 |
10.23 |
255 |
255 |
集合竞价 |
| 09:22:27 |
10.23 |
295 |
295 |
集合竞价 |
| 09:22:36 |
10.23 |
305 |
305 |
集合竞价 |
| 09:22:54 |
10.16 |
588 |
588 |
集合竞价 |
| 09:23:12 |
10.16 |
588 |
588 |
集合竞价 |
| 09:23:21 |
10.16 |
588 |
588 |
集合竞价 |
| 09:23:48 |
10.16 |
598 |
598 |
集合竞价 |
| 09:23:57 |
10.16 |
658 |
658 |
集合竞价 |
| 09:24:06 |
10.16 |
663 |
663 |
集合竞价 |
| 09:24:15 |
10.16 |
663 |
663 |
集合竞价 |
| 09:24:24 |
10.16 |
713 |
713 |
集合竞价 |
| 09:24:33 |
10.16 |
713 |
713 |
集合竞价 |
| 09:24:42 |
10.14 |
788 |
788 |
集合竞价 |
| 09:24:51 |
10.15 |
912 |
912 |
集合竞价 |
| 09:25:00 |
10.14 |
1149 |
1149 |
集合竞价 |
| 09:25:03 |
10.14 |
1149 |
2298 |
买入 |
| 09:30:03 |
10.03 |
1368 |
3666 |
卖出 |
| 09:30:06 |
10.08 |
463 |
4129 |
买入 |
| 09:30:09 |
10.05 |
132 |
4261 |
卖出 |
| 09:30:12 |
10.05 |
13 |
4274 |
买入 |
| 09:30:15 |
10.03 |
21 |
4295 |
卖出 |
| 09:30:18 |
10.03 |
37 |
4332 |
卖出 |
| 09:30:21 |
10.02 |
176 |
4508 |
卖出 |
| 09:30:24 |
10 |
367 |
4875 |
卖出 |
| 09:30:27 |
10 |
104 |
4979 |
卖出 |
| 09:30:30 |
10 |
55 |
5034 |
卖出 |
| 09:30:33 |
10.01 |
31 |
5065 |
买入 |
| 09:30:36 |
10 |
71 |
5136 |
卖出 |
| 09:30:39 |
10.01 |
7 |
5143 |
卖出 |
| 09:30:42 |
10 |
547 |
5690 |
卖出 |
| 09:30:45 |
10.03 |
85 |
5775 |
买入 |
| 09:30:48 |
10.03 |
1 |
5776 |
卖出 |
| 09:30:51 |
10.01 |
69 |
5845 |
卖出 |
| 09:30:54 |
10.03 |
113 |
5958 |
买入 |
| 09:30:57 |
10.04 |
91 |
6049 |
买入 |
| 09:31:00 |
10.03 |
1 |
6050 |
买入 |
| 09:31:03 |
10.01 |
238 |
6288 |
卖出 |
| 09:31:06 |
10 |
151 |
6439 |
卖出 |
| 09:31:09 |
10.01 |
138 |
6577 |
买入 |
| 09:31:12 |
10 |
365 |
6942 |
卖出 |
| 09:31:15 |
10 |
42 |
6984 |
买入 |
| 09:31:18 |
10.01 |
40 |
7024 |
买入 |
| 09:31:21 |
10.01 |
131 |
7155 |
卖出 |
| 09:31:24 |
10.02 |
1 |
7156 |
买入 |
| 09:31:27 |
10.04 |
2 |
7158 |
买入 |
| 09:31:30 |
10.04 |
11 |
7169 |
卖出 |
| 09:31:33 |
10.04 |
1585 |
8754 |
卖出 |
| 09:31:36 |
10.04 |
65 |
8819 |
卖出 |
| 09:31:39 |
10.04 |
6 |
8825 |
卖出 |
| 09:31:45 |
10.04 |
4 |
8829 |
买入 |
| 09:31:48 |
10.03 |
26 |
8855 |
卖出 |
| 09:31:51 |
10.03 |
67 |
8922 |
卖出 |
| 09:31:54 |
10.04 |
10 |
8932 |
买入 |
| 09:31:57 |
10.04 |
37 |
8969 |
卖出 |
| 09:32:00 |
10.03 |
89 |
9058 |
卖出 |
| 09:32:03 |
10.06 |
30 |
9088 |
买入 |
| 09:32:06 |
10.04 |
10 |
9098 |
卖出 |
| 09:32:09 |
10.04 |
32 |
9130 |
买入 |
| 09:32:15 |
10.04 |
14 |
9144 |
卖出 |
| 09:32:21 |
10.04 |
59 |
9203 |
卖出 |
| 09:32:24 |
10.06 |
151 |
9354 |
买入 |
| 09:32:27 |
10.05 |
19 |
9373 |
卖出 |
| 09:32:30 |
10.05 |
11 |
9384 |
买入 |
| 09:32:33 |
10.05 |
5 |
9389 |
买入 |
| 09:32:36 |
10.07 |
35 |
9424 |
买入 |
| 09:32:48 |
10.07 |
17 |
9441 |
卖出 |
| 09:32:51 |
10.07 |
27 |
9468 |
买入 |
| 09:32:54 |
10.08 |
22 |
9490 |
买入 |
| 09:32:57 |
10.07 |
30 |
9520 |
卖出 |
| 09:33:00 |
10.07 |
77 |
9597 |
卖出 |
| 09:33:03 |
10.08 |
197 |
9794 |
买入 |
| 09:33:06 |
10.08 |
86 |
9880 |
买入 |
| 09:33:09 |
10.07 |
15 |
9895 |
卖出 |
| 09:33:12 |
10.08 |
40 |
9935 |
买入 |
| 09:33:15 |
10.06 |
287 |
10222 |
卖出 |
| 09:33:18 |
10.08 |
23 |
10245 |
买入 |
| 09:33:21 |
10.08 |
18 |
10263 |
买入 |
| 09:33:24 |
10.08 |
3 |
10266 |
卖出 |
| 09:33:27 |
10.08 |
3 |
10269 |
卖出 |
| 09:33:33 |
10.08 |
160 |
10429 |
卖出 |
| 09:33:42 |
10.09 |
23 |
10452 |
买入 |
| 09:33:45 |
10.09 |
5 |
10457 |
买入 |
| 09:33:54 |
10.08 |
148 |
10605 |
卖出 |
| 09:33:57 |
10.09 |
11 |
10616 |
买入 |
| 09:34:00 |
10.09 |
2 |
10618 |
卖出 |
| 09:34:03 |
10.09 |
3 |
10621 |
卖出 |
| 09:34:06 |
10.1 |
30 |
10651 |
买入 |
| 09:34:09 |
10.09 |
70 |
10721 |
卖出 |
| 09:34:12 |
10.09 |
48 |
10769 |
买入 |
| 09:34:15 |
10.09 |
7 |
10776 |
买入 |
| 09:34:18 |
10.09 |
41 |
10817 |
买入 |
| 09:34:21 |
10.08 |
132 |
10949 |
卖出 |
| 09:34:24 |
10.08 |
20 |
10969 |
卖出 |
| 09:34:27 |
10.08 |
39 |
11008 |
卖出 |
| 09:34:30 |
10.08 |
1 |
11009 |
卖出 |
| 09:34:33 |
10.09 |
11 |
11020 |
买入 |
| 09:34:39 |
10.09 |
139 |
11159 |
买入 |
| 09:34:42 |
10.08 |
20 |
11179 |
卖出 |
| 09:34:45 |
10.08 |
59 |
11238 |
卖出 |
| 09:34:48 |
10.07 |
7 |
11245 |
卖出 |
| 09:34:51 |
10.07 |
30 |
11275 |
卖出 |
| 09:34:54 |
10.08 |
20 |
11295 |
买入 |
| 09:34:57 |
10.09 |
16 |
11311 |
买入 |
| 09:35:00 |
10.07 |
36 |
11347 |
卖出 |
| 09:35:03 |
10.07 |
35 |
11382 |
卖出 |
| 09:35:06 |
10.07 |
15 |
11397 |
卖出 |
| 09:35:12 |
10.06 |
116 |
11513 |
卖出 |
| 09:35:15 |
10.07 |
25 |
11538 |
买入 |
| 09:35:18 |
10.06 |
1 |
11539 |
卖出 |
| 09:35:21 |
10.06 |
26 |
11565 |
卖出 |
| 09:35:24 |
10.06 |
17 |
11582 |
卖出 |
| 09:35:27 |
10.06 |
189 |
11771 |
卖出 |
| 09:35:33 |
10.06 |
13 |
11784 |
买入 |
| 09:35:36 |
10.05 |
59 |
11843 |
卖出 |
| 09:35:39 |
10.06 |
30 |
11873 |
买入 |
| 09:35:42 |
10.05 |
203 |
12076 |
卖出 |
| 09:35:45 |
10.05 |
10 |
12086 |
买入 |
| 09:35:48 |
10.04 |
13 |
12099 |
卖出 |
| 09:35:54 |
10.04 |
168 |
12267 |
卖出 |
| 09:36:03 |
10.03 |
4 |
12271 |
卖出 |
| 09:36:06 |
10.03 |
239 |
12510 |
卖出 |
| 09:36:09 |
10.03 |
31 |
12541 |
卖出 |
| 09:36:12 |
10.03 |
96 |
12637 |
卖出 |
| 09:36:15 |
10.03 |
55 |
12692 |
卖出 |
| 09:36:18 |
10.04 |
142 |
12834 |
买入 |
| 09:36:21 |
10.04 |
20 |
12854 |
卖出 |
| 09:36:24 |
10.05 |
13 |
12867 |
买入 |
| 09:36:27 |
10.05 |
25 |
12892 |
买入 |
| 09:36:30 |
10.05 |
54 |
12946 |
买入 |
| 09:36:33 |
10.04 |
20 |
12966 |
卖出 |
| 09:36:36 |
10.04 |
280 |
13246 |
卖出 |
| 09:36:39 |
10.06 |
122 |
13368 |
买入 |
| 09:36:42 |
10.06 |
45 |
13413 |
买入 |
| 09:36:45 |
10.06 |
28 |
13441 |
买入 |
| 09:36:48 |
10.04 |
211 |
13652 |
卖出 |
| 09:36:51 |
10.06 |
65 |
13717 |
买入 |
| 09:36:57 |
10.06 |
35 |
13752 |
买入 |
| 09:37:00 |
10.05 |
5 |
13757 |
卖出 |
| 09:37:03 |
10.05 |
22 |
13779 |
卖出 |
| 09:37:06 |
10.06 |
44 |
13823 |
买入 |
| 09:37:09 |
10.06 |
23 |
13846 |
买入 |
| 09:37:12 |
10.06 |
244 |
14090 |
买入 |
| 09:37:18 |
10.07 |
7 |
14097 |
买入 |
| 09:37:21 |
10.07 |
14 |
14111 |
买入 |
| 09:37:24 |
10.07 |
52 |
14163 |
买入 |
| 09:37:27 |
10.07 |
23 |
14186 |
买入 |
| 09:37:33 |
10.06 |
24 |
14210 |
卖出 |
| 09:37:42 |
10.08 |
23 |
14233 |
买入 |
| 09:37:48 |
10.08 |
10 |
14243 |
卖出 |
| 09:37:54 |
10.09 |
6 |
14249 |
买入 |
| 09:37:57 |
10.08 |
86 |
14335 |
卖出 |
| 09:38:00 |
10.08 |
14 |
14349 |
买入 |
| 09:38:03 |
10.09 |
63 |
14412 |
买入 |
| 09:38:06 |
10.09 |
12 |
14424 |
买入 |
| 09:38:09 |
10.09 |
20 |
14444 |
买入 |
| 09:38:12 |
10.09 |
10 |
14454 |
买入 |
| 09:38:15 |
10.09 |
10 |
14464 |
买入 |
| 09:38:18 |
10.09 |
10 |
14474 |
卖出 |
| 09:38:24 |
10.1 |
37 |
14511 |
买入 |
| 09:38:30 |
10.09 |
20 |
14531 |
卖出 |
| 09:38:36 |
10.1 |
14 |
14545 |
买入 |
| 09:38:39 |
10.11 |
22 |
14567 |
买入 |
| 09:38:42 |
10.09 |
61 |
14628 |
卖出 |
| 09:38:48 |
10.09 |
1 |
14629 |
买入 |
| 09:38:51 |
10.09 |
17 |
14646 |
买入 |
| 09:39:03 |
10.09 |
4 |
14650 |
买入 |
| 09:39:06 |
10.09 |
19 |
14669 |
买入 |
| 09:39:15 |
10.09 |
11 |
14680 |
卖出 |
| 09:39:18 |
10.09 |
7 |
14687 |
买入 |
| 09:39:27 |
10.09 |
41 |
14728 |
买入 |
| 09:39:30 |
10.08 |
27 |
14755 |
卖出 |
| 09:39:33 |
10.08 |
57 |
14812 |
卖出 |
| 09:39:42 |
10.1 |
22 |
14834 |
买入 |
| 09:39:45 |
10.1 |
91 |
14925 |
买入 |
| 09:39:54 |
10.08 |
163 |
15088 |
卖出 |
| 09:40:00 |
10.1 |
5 |
15093 |
买入 |
| 09:40:06 |
10.1 |
4 |
15097 |
买入 |
| 09:40:09 |
10.08 |
110 |
15207 |
卖出 |
| 09:40:15 |
10.1 |
7 |
15214 |
买入 |
| 09:40:18 |
10.09 |
5 |
15219 |
卖出 |
| 09:40:27 |
10.1 |
19 |
15238 |
买入 |
| 09:40:42 |
10.1 |
100 |
15338 |
买入 |
| 09:40:48 |
10.1 |
95 |
15433 |
买入 |
| 09:40:51 |
10.1 |
10 |
15443 |
卖出 |
| 09:40:57 |
10.11 |
12 |
15455 |
买入 |
| 09:41:06 |
10.11 |
10 |
15465 |
买入 |
| 09:41:09 |
10.1 |
4 |
15469 |
卖出 |
| 09:41:21 |
10.11 |
102 |
15571 |
买入 |
| 09:41:24 |
10.1 |
30 |
15601 |
卖出 |
| 09:41:30 |
10.1 |
50 |
15651 |
卖出 |
| 09:41:42 |
10.1 |
12 |
15663 |
卖出 |
| 09:41:45 |
10.11 |
77 |
15740 |
买入 |
| 09:41:57 |
10.11 |
5 |
15745 |
卖出 |
| 09:42:00 |
10.11 |
199 |
15944 |
卖出 |
| 09:42:18 |
10.11 |
10 |
15954 |
买入 |
| 09:42:24 |
10.11 |
16 |
15970 |
买入 |
| 09:42:33 |
10.11 |
21 |
15991 |
买入 |
| 09:42:42 |
10.11 |
20 |
16011 |
卖出 |
| 09:42:48 |
10.12 |
50 |
16061 |
买入 |
| 09:42:51 |
10.11 |
17 |
16078 |
卖出 |
| 09:42:54 |
10.12 |
13 |
16091 |
买入 |
| 09:43:00 |
10.12 |
10 |
16101 |
买入 |
| 09:43:03 |
10.11 |
7 |
16108 |
卖出 |
| 09:43:09 |
10.12 |
13 |
16121 |
买入 |
| 09:43:12 |
10.12 |
545 |
16666 |
买入 |
| 09:43:15 |
10.12 |
30 |
16696 |
卖出 |
| 09:43:18 |
10.12 |
5 |
16701 |
卖出 |
| 09:43:27 |
10.12 |
151 |
16852 |
卖出 |
| 09:43:30 |
10.12 |
11 |
16863 |
买入 |
| 09:43:33 |
10.12 |
23 |
16886 |
买入 |
| 09:43:45 |
10.12 |
50 |
16936 |
买入 |
| 09:43:48 |
10.12 |
3 |
16939 |
买入 |
| 09:44:00 |
10.12 |
10 |
16949 |
买入 |
| 09:44:03 |
10.12 |
198 |
17147 |
买入 |
| 09:44:06 |
10.12 |
3 |
17150 |
买入 |
| 09:44:09 |
10.12 |
10 |
17160 |
买入 |
| 09:44:12 |
10.12 |
7 |
17167 |
买入 |
| 09:44:18 |
10.11 |
38 |
17205 |
卖出 |
| 09:44:24 |
10.12 |
52 |
17257 |
买入 |
| 09:44:27 |
10.12 |
3 |
17260 |
买入 |
| 09:44:30 |
10.12 |
21 |
17281 |
买入 |
| 09:44:33 |
10.11 |
33 |
17314 |
卖出 |
| 09:44:39 |
10.11 |
9 |
17323 |
卖出 |
| 09:44:42 |
10.11 |
152 |
17475 |
卖出 |
| 09:44:45 |
10.11 |
23 |
17498 |
买入 |
| 09:44:54 |
10.1 |
339 |
17837 |
卖出 |
| 09:44:57 |
10.1 |
25 |
17862 |
卖出 |
| 09:45:00 |
10.1 |
19 |
17881 |
卖出 |
| 09:45:09 |
10.09 |
12 |
17893 |
卖出 |
| 09:45:12 |
10.09 |
7 |
17900 |
卖出 |
| 09:45:15 |
10.09 |
4 |
17904 |
卖出 |
| 09:45:24 |
10.09 |
63 |
17967 |
卖出 |
| 09:45:33 |
10.09 |
1 |
17968 |
卖出 |
| 09:45:36 |
10.1 |
29 |
17997 |
买入 |
| 09:45:42 |
10.09 |
81 |
18078 |
卖出 |
| 09:45:45 |
10.1 |
23 |
18101 |
买入 |
| 09:45:48 |
10.1 |
38 |
18139 |
买入 |
| 09:45:57 |
10.09 |
23 |
18162 |
卖出 |
| 09:46:15 |
10.11 |
24 |
18186 |
买入 |
| 09:46:18 |
10.11 |
20 |
18206 |
买入 |
| 09:46:33 |
10.11 |
5 |
18211 |
买入 |
| 09:46:42 |
10.1 |
74 |
18285 |
卖出 |
| 09:46:45 |
10.11 |
12 |
18297 |
买入 |
| 09:46:48 |
10.1 |
2 |
18299 |
卖出 |
| 09:46:51 |
10.11 |
9 |
18308 |
买入 |
| 09:46:57 |
10.1 |
8 |
18316 |
卖出 |
| 09:47:09 |
10.1 |
5 |
18321 |
卖出 |
| 09:47:12 |
10.1 |
30 |
18351 |
卖出 |
| 09:47:18 |
10.1 |
2 |
18353 |
卖出 |
| 09:47:21 |
10.1 |
22 |
18375 |
卖出 |
| 09:47:30 |
10.1 |
3 |
18378 |
买入 |
| 09:47:33 |
10.1 |
10 |
18388 |
买入 |
| 09:47:39 |
10.1 |
28 |
18416 |
买入 |
| 09:47:42 |
10.1 |
1 |
18417 |
卖出 |
| 09:47:45 |
10.1 |
12 |
18429 |
卖出 |
| 09:47:54 |
10.1 |
3 |
18432 |
卖出 |
| 09:48:00 |
10.1 |
8 |
18440 |
卖出 |
| 09:48:03 |
10.1 |
50 |
18490 |
卖出 |
| 09:48:06 |
10.11 |
23 |
18513 |
买入 |
| 09:48:09 |
10.1 |
90 |
18603 |
卖出 |
| 09:48:15 |
10.1 |
30 |
18633 |
买入 |
| 09:48:21 |
10.1 |
16 |
18649 |
买入 |
| 09:48:24 |
10.1 |
3 |
18652 |
买入 |
| 09:48:27 |
10.1 |
41 |
18693 |
买入 |
| 09:48:36 |
10.1 |
2 |
18695 |
买入 |
| 09:48:45 |
10.11 |
5 |
18700 |
买入 |
| 09:48:48 |
10.1 |
1 |
18701 |
卖出 |
| 09:48:57 |
10.11 |
11 |
18712 |
买入 |
| 09:49:06 |
10.11 |
5 |
18717 |
买入 |
| 09:49:09 |
10.11 |
23 |
18740 |
买入 |
| 09:49:39 |
10.11 |
50 |
18790 |
卖出 |
| 09:49:45 |
10.12 |
10 |
18800 |
买入 |
| 09:49:57 |
10.12 |
27 |
18827 |
买入 |
| 09:50:09 |
10.11 |
5 |
18832 |
卖出 |
| 09:50:12 |
10.11 |
1 |
18833 |
卖出 |
| 09:50:15 |
10.11 |
53 |
18886 |
卖出 |
| 09:50:18 |
10.11 |
3 |
18889 |
卖出 |
| 09:50:21 |
10.11 |
35 |
18924 |
卖出 |
| 09:50:24 |
10.12 |
70 |
18994 |
买入 |
| 09:50:27 |
10.11 |
19 |
19013 |
卖出 |
| 09:50:30 |
10.11 |
25 |
19038 |
卖出 |
| 09:50:33 |
10.11 |
19 |
19057 |
卖出 |
| 09:50:36 |
10.11 |
32 |
19089 |
卖出 |
| 09:50:39 |
10.11 |
25 |
19114 |
卖出 |
| 09:50:42 |
10.12 |
57 |
19171 |
买入 |
| 09:51:00 |
10.1 |
43 |
19214 |
卖出 |