拓普集团[601689]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
52.8 |
2 |
2 |
集合竞价 |
| 09:15:04 |
52.8 |
4 |
4 |
集合竞价 |
| 09:15:07 |
53.48 |
12 |
12 |
集合竞价 |
| 09:15:13 |
53 |
13 |
13 |
集合竞价 |
| 09:15:16 |
53 |
13 |
13 |
集合竞价 |
| 09:15:49 |
53 |
13 |
13 |
集合竞价 |
| 09:15:52 |
53 |
13 |
13 |
集合竞价 |
| 09:15:58 |
53 |
13 |
13 |
集合竞价 |
| 09:16:01 |
52.9 |
15 |
15 |
集合竞价 |
| 09:16:13 |
53 |
18 |
18 |
集合竞价 |
| 09:16:16 |
52.9 |
28 |
28 |
集合竞价 |
| 09:16:25 |
52.8 |
28 |
28 |
集合竞价 |
| 09:16:43 |
52.9 |
28 |
28 |
集合竞价 |
| 09:16:46 |
52.8 |
29 |
29 |
集合竞价 |
| 09:16:55 |
52.9 |
28 |
28 |
集合竞价 |
| 09:16:58 |
52.8 |
29 |
29 |
集合竞价 |
| 09:17:13 |
52.8 |
29 |
29 |
集合竞价 |
| 09:17:19 |
52.9 |
55 |
55 |
集合竞价 |
| 09:17:25 |
52.9 |
55 |
55 |
集合竞价 |
| 09:17:34 |
52.9 |
55 |
55 |
集合竞价 |
| 09:17:37 |
52.9 |
55 |
55 |
集合竞价 |
| 09:18:01 |
52.9 |
55 |
55 |
集合竞价 |
| 09:18:07 |
52.9 |
55 |
55 |
集合竞价 |
| 09:18:13 |
52.9 |
55 |
55 |
集合竞价 |
| 09:18:25 |
52.9 |
55 |
55 |
集合竞价 |
| 09:18:28 |
52.9 |
55 |
55 |
集合竞价 |
| 09:18:31 |
52.9 |
57 |
57 |
集合竞价 |
| 09:18:37 |
52.9 |
57 |
57 |
集合竞价 |
| 09:18:49 |
52.9 |
57 |
57 |
集合竞价 |
| 09:18:55 |
52.9 |
57 |
57 |
集合竞价 |
| 09:19:13 |
52.9 |
58 |
58 |
集合竞价 |
| 09:19:16 |
52.9 |
58 |
58 |
集合竞价 |
| 09:19:22 |
52.51 |
60 |
60 |
集合竞价 |
| 09:19:28 |
52.51 |
61 |
61 |
集合竞价 |
| 09:19:34 |
52.51 |
64 |
64 |
集合竞价 |
| 09:19:37 |
52.51 |
67 |
67 |
集合竞价 |
| 09:19:40 |
52.51 |
79 |
79 |
集合竞价 |
| 09:19:49 |
52.51 |
79 |
79 |
集合竞价 |
| 09:19:52 |
52.51 |
82 |
82 |
集合竞价 |
| 09:20:01 |
52.51 |
85 |
85 |
集合竞价 |
| 09:20:04 |
52.5 |
94 |
94 |
集合竞价 |
| 09:20:19 |
52.14 |
98 |
98 |
集合竞价 |
| 09:20:25 |
52.14 |
98 |
98 |
集合竞价 |
| 09:20:34 |
52.14 |
99 |
99 |
集合竞价 |
| 09:20:40 |
52.14 |
99 |
99 |
集合竞价 |
| 09:20:43 |
52.14 |
99 |
99 |
集合竞价 |
| 09:20:58 |
52.14 |
99 |
99 |
集合竞价 |
| 09:21:01 |
52.05 |
107 |
107 |
集合竞价 |
| 09:21:04 |
52.05 |
108 |
108 |
集合竞价 |
| 09:21:10 |
52.05 |
108 |
108 |
集合竞价 |
| 09:21:13 |
52.9 |
221 |
221 |
集合竞价 |
| 09:21:19 |
52.9 |
221 |
221 |
集合竞价 |
| 09:21:31 |
52.9 |
221 |
221 |
集合竞价 |
| 09:21:37 |
52.9 |
222 |
222 |
集合竞价 |
| 09:21:40 |
52.8 |
222 |
222 |
集合竞价 |
| 09:21:49 |
52.8 |
224 |
224 |
集合竞价 |
| 09:21:52 |
52.51 |
227 |
227 |
集合竞价 |
| 09:21:55 |
52.51 |
231 |
231 |
集合竞价 |
| 09:21:58 |
52.51 |
241 |
241 |
集合竞价 |
| 09:22:01 |
52.51 |
245 |
245 |
集合竞价 |
| 09:22:13 |
52.51 |
246 |
246 |
集合竞价 |
| 09:22:22 |
52.51 |
256 |
256 |
集合竞价 |
| 09:22:31 |
52.51 |
256 |
256 |
集合竞价 |
| 09:22:43 |
52.51 |
258 |
258 |
集合竞价 |
| 09:22:46 |
52.51 |
258 |
258 |
集合竞价 |
| 09:22:58 |
52.51 |
258 |
258 |
集合竞价 |
| 09:23:04 |
52.51 |
258 |
258 |
集合竞价 |
| 09:23:07 |
52.5 |
259 |
259 |
集合竞价 |
| 09:23:13 |
52.5 |
259 |
259 |
集合竞价 |
| 09:23:16 |
52.14 |
284 |
284 |
集合竞价 |
| 09:23:25 |
52.14 |
284 |
284 |
集合竞价 |
| 09:23:28 |
52.22 |
317 |
317 |
集合竞价 |
| 09:23:31 |
52.22 |
319 |
319 |
集合竞价 |
| 09:23:34 |
52.14 |
330 |
330 |
集合竞价 |
| 09:23:43 |
52.14 |
331 |
331 |
集合竞价 |
| 09:23:49 |
52.14 |
331 |
331 |
集合竞价 |
| 09:23:52 |
52.14 |
368 |
368 |
集合竞价 |
| 09:23:58 |
52.14 |
368 |
368 |
集合竞价 |
| 09:24:01 |
52.14 |
369 |
369 |
集合竞价 |
| 09:24:04 |
52.14 |
381 |
381 |
集合竞价 |
| 09:24:07 |
52.14 |
381 |
381 |
集合竞价 |
| 09:24:10 |
52.14 |
381 |
381 |
集合竞价 |
| 09:24:13 |
52.05 |
472 |
472 |
集合竞价 |
| 09:24:16 |
52.05 |
479 |
479 |
集合竞价 |
| 09:24:19 |
52.05 |
512 |
512 |
集合竞价 |
| 09:24:22 |
52.05 |
517 |
517 |
集合竞价 |
| 09:24:25 |
52.05 |
517 |
517 |
集合竞价 |
| 09:24:28 |
52.05 |
519 |
519 |
集合竞价 |
| 09:24:31 |
52.05 |
534 |
534 |
集合竞价 |
| 09:24:34 |
52.02 |
620 |
620 |
集合竞价 |
| 09:24:37 |
52.05 |
652 |
652 |
集合竞价 |
| 09:24:40 |
52.05 |
670 |
670 |
集合竞价 |
| 09:24:43 |
52.05 |
675 |
675 |
集合竞价 |
| 09:24:46 |
52.05 |
675 |
675 |
集合竞价 |
| 09:24:49 |
52.05 |
695 |
695 |
集合竞价 |
| 09:24:52 |
52.02 |
754 |
754 |
集合竞价 |
| 09:24:55 |
52.05 |
806 |
806 |
集合竞价 |
| 09:24:58 |
52.02 |
825 |
825 |
集合竞价 |
| 09:25:03 |
52.05 |
847 |
1672 |
买入 |
| 09:30:02 |
52.03 |
144 |
1816 |
卖出 |
| 09:30:05 |
51.91 |
248 |
2064 |
卖出 |
| 09:30:08 |
51.93 |
213 |
2277 |
买入 |
| 09:30:11 |
51.61 |
292 |
2569 |
卖出 |
| 09:30:14 |
51.89 |
216 |
2785 |
买入 |
| 09:30:17 |
52 |
234 |
3019 |
买入 |
| 09:30:20 |
51.81 |
210 |
3229 |
卖出 |
| 09:30:23 |
51.8 |
207 |
3436 |
卖出 |
| 09:30:26 |
51.79 |
248 |
3684 |
卖出 |
| 09:30:29 |
51.77 |
86 |
3770 |
卖出 |
| 09:30:32 |
51.74 |
129 |
3899 |
卖出 |
| 09:30:35 |
51.77 |
175 |
4074 |
买入 |
| 09:30:38 |
51.77 |
182 |
4256 |
买入 |
| 09:30:41 |
51.83 |
220 |
4476 |
买入 |
| 09:30:44 |
51.82 |
193 |
4669 |
卖出 |
| 09:30:47 |
51.88 |
139 |
4808 |
买入 |
| 09:30:50 |
51.86 |
188 |
4996 |
卖出 |
| 09:30:53 |
51.86 |
71 |
5067 |
卖出 |
| 09:30:56 |
51.88 |
165 |
5232 |
买入 |
| 09:30:59 |
51.85 |
87 |
5319 |
卖出 |
| 09:31:02 |
51.86 |
85 |
5404 |
买入 |
| 09:31:05 |
51.88 |
298 |
5702 |
买入 |
| 09:31:08 |
51.83 |
282 |
5984 |
卖出 |
| 09:31:11 |
51.8 |
197 |
6181 |
卖出 |
| 09:31:14 |
51.84 |
251 |
6432 |
买入 |
| 09:31:17 |
51.7 |
182 |
6614 |
卖出 |
| 09:31:20 |
51.74 |
113 |
6727 |
买入 |
| 09:31:23 |
51.68 |
159 |
6886 |
卖出 |
| 09:31:26 |
51.62 |
206 |
7092 |
卖出 |
| 09:31:29 |
51.64 |
157 |
7249 |
买入 |
| 09:31:32 |
51.62 |
238 |
7487 |
卖出 |
| 09:31:35 |
51.67 |
165 |
7652 |
买入 |
| 09:31:38 |
51.56 |
224 |
7876 |
卖出 |
| 09:31:41 |
51.58 |
55 |
7931 |
买入 |
| 09:31:44 |
51.57 |
15 |
7946 |
卖出 |
| 09:31:47 |
51.58 |
93 |
8039 |
买入 |
| 09:31:50 |
51.58 |
49 |
8088 |
卖出 |
| 09:31:53 |
51.57 |
42 |
8130 |
卖出 |
| 09:31:56 |
51.57 |
226 |
8356 |
买入 |
| 09:31:59 |
51.46 |
210 |
8566 |
卖出 |
| 09:32:02 |
51.43 |
36 |
8602 |
卖出 |
| 09:32:05 |
51.46 |
78 |
8680 |
买入 |
| 09:32:08 |
51.47 |
20 |
8700 |
买入 |
| 09:32:11 |
51.41 |
68 |
8768 |
卖出 |
| 09:32:14 |
51.42 |
13 |
8781 |
买入 |
| 09:32:17 |
51.47 |
51 |
8832 |
买入 |
| 09:32:20 |
51.46 |
61 |
8893 |
卖出 |
| 09:32:23 |
51.49 |
21 |
8914 |
买入 |
| 09:32:26 |
51.46 |
121 |
9035 |
卖出 |
| 09:32:29 |
51.51 |
96 |
9131 |
买入 |
| 09:32:32 |
51.51 |
76 |
9207 |
卖出 |
| 09:32:35 |
51.52 |
7 |
9214 |
买入 |
| 09:32:38 |
51.62 |
30 |
9244 |
买入 |
| 09:32:41 |
51.51 |
239 |
9483 |
卖出 |
| 09:32:44 |
51.5 |
238 |
9721 |
卖出 |
| 09:32:47 |
51.52 |
71 |
9792 |
卖出 |
| 09:32:50 |
51.6 |
32 |
9824 |
买入 |
| 09:32:53 |
51.53 |
20 |
9844 |
卖出 |
| 09:32:56 |
51.58 |
54 |
9898 |
买入 |
| 09:32:59 |
51.72 |
49 |
9947 |
买入 |
| 09:33:02 |
51.72 |
30 |
9977 |
卖出 |
| 09:33:05 |
51.6 |
45 |
10022 |
卖出 |
| 09:33:08 |
51.76 |
56 |
10078 |
买入 |
| 09:33:11 |
51.66 |
93 |
10171 |
卖出 |
| 09:33:14 |
51.75 |
10 |
10181 |
买入 |
| 09:33:17 |
51.66 |
126 |
10307 |
卖出 |
| 09:33:20 |
51.66 |
13 |
10320 |
卖出 |
| 09:33:23 |
51.67 |
5 |
10325 |
买入 |
| 09:33:26 |
51.88 |
102 |
10427 |
买入 |
| 09:33:29 |
51.67 |
15 |
10442 |
卖出 |
| 09:33:32 |
51.68 |
7 |
10449 |
买入 |
| 09:33:35 |
51.69 |
2 |
10451 |
买入 |
| 09:33:38 |
51.87 |
9 |
10460 |
买入 |
| 09:33:41 |
51.77 |
90 |
10550 |
卖出 |
| 09:33:44 |
51.7 |
23 |
10573 |
卖出 |
| 09:33:47 |
51.7 |
14 |
10587 |
卖出 |
| 09:33:50 |
51.87 |
81 |
10668 |
买入 |
| 09:33:53 |
51.88 |
28 |
10696 |
买入 |
| 09:33:56 |
51.64 |
148 |
10844 |
卖出 |
| 09:33:59 |
51.62 |
38 |
10882 |
卖出 |
| 09:34:02 |
51.88 |
60 |
10942 |
买入 |
| 09:34:05 |
51.7 |
19 |
10961 |
卖出 |
| 09:34:08 |
51.85 |
13 |
10974 |
买入 |
| 09:34:11 |
51.85 |
113 |
11087 |
买入 |
| 09:34:14 |
51.88 |
72 |
11159 |
买入 |
| 09:34:17 |
51.85 |
9 |
11168 |
卖出 |
| 09:34:20 |
51.9 |
13 |
11181 |
买入 |
| 09:34:23 |
51.81 |
37 |
11218 |
卖出 |
| 09:34:26 |
51.92 |
109 |
11327 |
买入 |
| 09:34:29 |
51.82 |
43 |
11370 |
卖出 |
| 09:34:32 |
51.83 |
20 |
11390 |
买入 |
| 09:34:35 |
51.88 |
13 |
11403 |
卖出 |
| 09:34:38 |
51.8 |
107 |
11510 |
卖出 |
| 09:34:41 |
51.8 |
138 |
11648 |
买入 |
| 09:34:44 |
51.83 |
24 |
11672 |
买入 |
| 09:34:47 |
51.8 |
35 |
11707 |
卖出 |
| 09:34:50 |
51.83 |
12 |
11719 |
买入 |
| 09:34:53 |
51.8 |
80 |
11799 |
卖出 |
| 09:34:56 |
51.68 |
63 |
11862 |
卖出 |
| 09:34:59 |
51.66 |
28 |
11890 |
卖出 |
| 09:35:02 |
51.68 |
49 |
11939 |
买入 |
| 09:35:05 |
51.68 |
78 |
12017 |
买入 |
| 09:35:08 |
51.65 |
156 |
12173 |
卖出 |
| 09:35:11 |
51.66 |
28 |
12201 |
卖出 |
| 09:35:14 |
51.67 |
55 |
12256 |
买入 |
| 09:35:17 |
51.64 |
60 |
12316 |
卖出 |
| 09:35:20 |
51.68 |
241 |
12557 |
买入 |
| 09:35:23 |
51.64 |
92 |
12649 |
卖出 |
| 09:35:26 |
51.63 |
81 |
12730 |
买入 |
| 09:35:29 |
51.64 |
46 |
12776 |
买入 |
| 09:35:32 |
51.67 |
55 |
12831 |
买入 |
| 09:35:35 |
51.68 |
9 |
12840 |
买入 |
| 09:35:38 |
51.62 |
174 |
13014 |
卖出 |
| 09:35:41 |
51.62 |
121 |
13135 |
卖出 |
| 09:35:44 |
51.78 |
7 |
13142 |
买入 |
| 09:35:47 |
51.68 |
380 |
13522 |
卖出 |
| 09:35:50 |
51.79 |
31 |
13553 |
买入 |
| 09:35:53 |
51.86 |
151 |
13704 |
买入 |
| 09:35:56 |
51.63 |
17 |
13721 |
买入 |
| 09:35:59 |
51.5 |
308 |
14029 |
卖出 |
| 09:36:02 |
51.54 |
91 |
14120 |
买入 |
| 09:36:05 |
51.52 |
26 |
14146 |
卖出 |
| 09:36:08 |
51.5 |
712 |
14858 |
卖出 |
| 09:36:11 |
51.51 |
250 |
15108 |
买入 |
| 09:36:14 |
51.62 |
12 |
15120 |
买入 |
| 09:36:17 |
51.61 |
21 |
15141 |
买入 |
| 09:36:20 |
51.69 |
15 |
15156 |
买入 |
| 09:36:23 |
51.6 |
84 |
15240 |
卖出 |
| 09:36:26 |
51.6 |
77 |
15317 |
买入 |
| 09:36:29 |
51.56 |
263 |
15580 |
卖出 |
| 09:36:32 |
51.5 |
97 |
15677 |
卖出 |
| 09:36:35 |
51.55 |
28 |
15705 |
买入 |
| 09:36:38 |
51.48 |
98 |
15803 |
卖出 |
| 09:36:41 |
51.48 |
85 |
15888 |
买入 |
| 09:36:44 |
51.5 |
91 |
15979 |
买入 |
| 09:36:47 |
51.48 |
27 |
16006 |
卖出 |
| 09:36:50 |
51.48 |
11 |
16017 |
买入 |
| 09:36:53 |
51.45 |
11 |
16028 |
卖出 |
| 09:36:56 |
51.45 |
14 |
16042 |
买入 |
| 09:36:59 |
51.44 |
32 |
16074 |
卖出 |
| 09:37:02 |
51.46 |
318 |
16392 |
买入 |
| 09:37:05 |
51.46 |
139 |
16531 |
买入 |
| 09:37:08 |
51.46 |
280 |
16811 |
卖出 |
| 09:37:11 |
51.55 |
48 |
16859 |
买入 |
| 09:37:14 |
51.56 |
54 |
16913 |
买入 |
| 09:37:17 |
51.59 |
9 |
16922 |
买入 |
| 09:37:20 |
51.56 |
19 |
16941 |
卖出 |
| 09:37:23 |
51.54 |
125 |
17066 |
卖出 |
| 09:37:26 |
51.46 |
46 |
17112 |
卖出 |
| 09:37:29 |
51.54 |
13 |
17125 |
买入 |
| 09:37:32 |
51.54 |
32 |
17157 |
买入 |
| 09:37:35 |
51.5 |
49 |
17206 |
卖出 |
| 09:37:38 |
51.51 |
123 |
17329 |
卖出 |
| 09:37:41 |
51.5 |
109 |
17438 |
卖出 |
| 09:37:44 |
51.48 |
85 |
17523 |
卖出 |
| 09:37:47 |
51.46 |
20 |
17543 |
卖出 |
| 09:37:50 |
51.49 |
20 |
17563 |
买入 |
| 09:37:53 |
51.48 |
121 |
17684 |
卖出 |
| 09:37:56 |
51.45 |
115 |
17799 |
卖出 |
| 09:37:59 |
51.48 |
205 |
18004 |
买入 |
| 09:38:02 |
51.48 |
12 |
18016 |
买入 |
| 09:38:05 |
51.48 |
56 |
18072 |
卖出 |
| 09:38:08 |
51.46 |
155 |
18227 |
卖出 |
| 09:38:11 |
51.47 |
77 |
18304 |
买入 |
| 09:38:14 |
51.45 |
205 |
18509 |
卖出 |
| 09:38:17 |
51.48 |
92 |
18601 |
买入 |
| 09:38:20 |
51.52 |
358 |
18959 |
买入 |
| 09:38:23 |
51.55 |
347 |
19306 |
买入 |
| 09:38:26 |
51.54 |
27 |
19333 |
卖出 |
| 09:38:29 |
51.55 |
3 |
19336 |
买入 |
| 09:38:32 |
51.56 |
21 |
19357 |
买入 |
| 09:38:35 |
51.75 |
36 |
19393 |
买入 |
| 09:38:38 |
51.56 |
124 |
19517 |
卖出 |
| 09:38:41 |
51.73 |
30 |
19547 |
买入 |
| 09:38:44 |
51.5 |
306 |
19853 |
卖出 |
| 09:38:47 |
51.48 |
68 |
19921 |
卖出 |
| 09:38:50 |
51.5 |
35 |
19956 |
买入 |
| 09:38:53 |
51.45 |
75 |
20031 |
卖出 |
| 09:38:56 |
51.42 |
106 |
20137 |
卖出 |
| 09:38:59 |
51.44 |
28 |
20165 |
买入 |
| 09:39:02 |
51.4 |
55 |
20220 |
卖出 |
| 09:39:05 |
51.45 |
20 |
20240 |
买入 |
| 09:39:08 |
51.36 |
96 |
20336 |
卖出 |
| 09:39:11 |
51.36 |
174 |
20510 |
买入 |
| 09:39:14 |
51.38 |
34 |
20544 |
买入 |
| 09:39:17 |
51.38 |
17 |
20561 |
买入 |
| 09:39:20 |
51.33 |
8 |
20569 |
卖出 |
| 09:39:23 |
51.32 |
63 |
20632 |
卖出 |
| 09:39:26 |
51.3 |
85 |
20717 |
卖出 |
| 09:39:29 |
51.3 |
35 |
20752 |
卖出 |
| 09:39:32 |
51.26 |
36 |
20788 |
卖出 |
| 09:39:35 |
51.26 |
29 |
20817 |
卖出 |
| 09:39:38 |
51.22 |
21 |
20838 |
卖出 |
| 09:39:41 |
51.17 |
269 |
21107 |
卖出 |
| 09:39:44 |
51.17 |
9 |
21116 |
卖出 |
| 09:39:47 |
51.14 |
85 |
21201 |
卖出 |
| 09:39:50 |
51.07 |
22 |
21223 |
卖出 |
| 09:39:53 |
51.05 |
41 |
21264 |
卖出 |
| 09:39:56 |
51.04 |
57 |
21321 |
卖出 |
| 09:39:59 |
51.04 |
9 |
21330 |
卖出 |
| 09:40:02 |
51.04 |
17 |
21347 |
买入 |