拓尔思[300229]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.56 |
51 |
51 |
集合竞价 |
| 09:15:12 |
11.56 |
146 |
146 |
集合竞价 |
| 09:15:21 |
11.55 |
146 |
146 |
集合竞价 |
| 09:15:39 |
11.55 |
146 |
146 |
集合竞价 |
| 09:16:33 |
11.55 |
146 |
146 |
集合竞价 |
| 09:16:51 |
11.55 |
146 |
146 |
集合竞价 |
| 09:17:54 |
11.55 |
146 |
146 |
集合竞价 |
| 09:18:21 |
11.55 |
146 |
146 |
集合竞价 |
| 09:18:30 |
11.55 |
146 |
146 |
集合竞价 |
| 09:19:15 |
11.55 |
147 |
147 |
集合竞价 |
| 09:19:24 |
11.55 |
148 |
148 |
集合竞价 |
| 09:19:33 |
11.55 |
148 |
148 |
集合竞价 |
| 09:19:42 |
11.55 |
148 |
148 |
集合竞价 |
| 09:20:30 |
11.55 |
148 |
148 |
集合竞价 |
| 09:20:39 |
11.55 |
149 |
149 |
集合竞价 |
| 09:20:48 |
11.5 |
157 |
157 |
集合竞价 |
| 09:21:15 |
11.5 |
183 |
183 |
集合竞价 |
| 09:21:33 |
11.49 |
246 |
246 |
集合竞价 |
| 09:22:09 |
11.49 |
251 |
251 |
集合竞价 |
| 09:22:18 |
11.49 |
325 |
325 |
集合竞价 |
| 09:22:27 |
11.49 |
351 |
351 |
集合竞价 |
| 09:22:45 |
11.49 |
351 |
351 |
集合竞价 |
| 09:22:54 |
11.49 |
351 |
351 |
集合竞价 |
| 09:23:03 |
11.49 |
353 |
353 |
集合竞价 |
| 09:23:12 |
11.49 |
453 |
453 |
集合竞价 |
| 09:23:21 |
11.49 |
560 |
560 |
集合竞价 |
| 09:23:30 |
11.49 |
610 |
610 |
集合竞价 |
| 09:23:48 |
11.49 |
648 |
648 |
集合竞价 |
| 09:23:57 |
11.49 |
660 |
660 |
集合竞价 |
| 09:24:06 |
11.49 |
725 |
725 |
集合竞价 |
| 09:24:15 |
11.48 |
775 |
775 |
集合竞价 |
| 09:24:24 |
11.48 |
775 |
775 |
集合竞价 |
| 09:24:33 |
11.48 |
810 |
810 |
集合竞价 |
| 09:24:42 |
11.49 |
1225 |
1225 |
集合竞价 |
| 09:24:51 |
11.49 |
1648 |
1648 |
集合竞价 |
| 09:25:00 |
11.47 |
2315 |
2315 |
集合竞价 |
| 09:25:03 |
11.49 |
3590 |
5905 |
买入 |
| 09:30:03 |
11.48 |
639 |
6544 |
卖出 |
| 09:30:06 |
11.45 |
1690 |
8234 |
卖出 |
| 09:30:09 |
11.43 |
119 |
8353 |
卖出 |
| 09:30:12 |
11.47 |
81 |
8434 |
买入 |
| 09:30:15 |
11.47 |
27 |
8461 |
卖出 |
| 09:30:18 |
11.49 |
774 |
9235 |
买入 |
| 09:30:21 |
11.49 |
43 |
9278 |
卖出 |
| 09:30:24 |
11.5 |
160 |
9438 |
买入 |
| 09:30:27 |
11.45 |
691 |
10129 |
卖出 |
| 09:30:30 |
11.51 |
618 |
10747 |
买入 |
| 09:30:33 |
11.51 |
871 |
11618 |
买入 |
| 09:30:36 |
11.44 |
93 |
11711 |
卖出 |
| 09:30:39 |
11.5 |
49 |
11760 |
买入 |
| 09:30:42 |
11.44 |
1048 |
12808 |
卖出 |
| 09:30:45 |
11.48 |
25 |
12833 |
买入 |
| 09:30:48 |
11.44 |
1011 |
13844 |
卖出 |
| 09:30:51 |
11.45 |
355 |
14199 |
买入 |
| 09:30:54 |
11.48 |
71 |
14270 |
买入 |
| 09:30:57 |
11.45 |
9 |
14279 |
卖出 |
| 09:31:00 |
11.45 |
170 |
14449 |
卖出 |
| 09:31:03 |
11.48 |
582 |
15031 |
买入 |
| 09:31:06 |
11.48 |
105 |
15136 |
卖出 |
| 09:31:09 |
11.49 |
57 |
15193 |
买入 |
| 09:31:12 |
11.48 |
174 |
15367 |
卖出 |
| 09:31:15 |
11.5 |
111 |
15478 |
买入 |
| 09:31:18 |
11.51 |
20 |
15498 |
买入 |
| 09:31:21 |
11.5 |
508 |
16006 |
卖出 |
| 09:31:24 |
11.51 |
15 |
16021 |
买入 |
| 09:31:27 |
11.53 |
191 |
16212 |
买入 |
| 09:31:30 |
11.46 |
749 |
16961 |
卖出 |
| 09:31:33 |
11.5 |
91 |
17052 |
卖出 |
| 09:31:36 |
11.52 |
54 |
17106 |
买入 |
| 09:31:42 |
11.47 |
11 |
17117 |
卖出 |
| 09:31:45 |
11.49 |
18 |
17135 |
买入 |
| 09:31:48 |
11.45 |
649 |
17784 |
卖出 |
| 09:31:51 |
11.49 |
105 |
17889 |
买入 |
| 09:31:57 |
11.47 |
306 |
18195 |
卖出 |
| 09:32:00 |
11.49 |
31 |
18226 |
买入 |
| 09:32:03 |
11.5 |
666 |
18892 |
买入 |
| 09:32:06 |
11.44 |
84 |
18976 |
卖出 |
| 09:32:09 |
11.49 |
32 |
19008 |
买入 |
| 09:32:12 |
11.49 |
91 |
19099 |
买入 |
| 09:32:15 |
11.49 |
43 |
19142 |
买入 |
| 09:32:18 |
11.43 |
227 |
19369 |
卖出 |
| 09:32:21 |
11.47 |
77 |
19446 |
买入 |
| 09:32:24 |
11.43 |
519 |
19965 |
卖出 |
| 09:32:27 |
11.43 |
1216 |
21181 |
买入 |
| 09:32:30 |
11.45 |
3 |
21184 |
买入 |
| 09:32:33 |
11.45 |
158 |
21342 |
买入 |
| 09:32:36 |
11.43 |
65 |
21407 |
卖出 |
| 09:32:39 |
11.44 |
247 |
21654 |
卖出 |
| 09:32:42 |
11.45 |
220 |
21874 |
买入 |
| 09:32:45 |
11.46 |
15 |
21889 |
买入 |
| 09:32:48 |
11.45 |
50 |
21939 |
卖出 |
| 09:32:51 |
11.43 |
416 |
22355 |
卖出 |
| 09:32:54 |
11.42 |
28 |
22383 |
卖出 |
| 09:32:57 |
11.41 |
248 |
22631 |
卖出 |
| 09:33:00 |
11.44 |
24 |
22655 |
买入 |
| 09:33:03 |
11.42 |
87 |
22742 |
卖出 |
| 09:33:06 |
11.44 |
9 |
22751 |
买入 |
| 09:33:09 |
11.42 |
442 |
23193 |
卖出 |
| 09:33:12 |
11.44 |
132 |
23325 |
买入 |
| 09:33:15 |
11.44 |
100 |
23425 |
买入 |
| 09:33:18 |
11.41 |
96 |
23521 |
卖出 |
| 09:33:21 |
11.44 |
49 |
23570 |
买入 |
| 09:33:24 |
11.44 |
2 |
23572 |
买入 |
| 09:33:27 |
11.41 |
34 |
23606 |
卖出 |
| 09:33:30 |
11.42 |
28 |
23634 |
卖出 |
| 09:33:33 |
11.45 |
32 |
23666 |
买入 |
| 09:33:36 |
11.4 |
544 |
24210 |
卖出 |
| 09:33:39 |
11.44 |
11 |
24221 |
买入 |
| 09:33:42 |
11.42 |
41 |
24262 |
卖出 |
| 09:33:45 |
11.45 |
144 |
24406 |
买入 |
| 09:33:48 |
11.43 |
3 |
24409 |
买入 |
| 09:33:51 |
11.38 |
1294 |
25703 |
卖出 |
| 09:33:54 |
11.45 |
76 |
25779 |
买入 |
| 09:33:57 |
11.41 |
34 |
25813 |
卖出 |
| 09:34:00 |
11.41 |
132 |
25945 |
买入 |
| 09:34:03 |
11.43 |
56 |
26001 |
买入 |
| 09:34:06 |
11.43 |
864 |
26865 |
买入 |
| 09:34:09 |
11.42 |
62 |
26927 |
卖出 |
| 09:34:12 |
11.42 |
55 |
26982 |
买入 |
| 09:34:15 |
11.42 |
265 |
27247 |
买入 |
| 09:34:18 |
11.39 |
135 |
27382 |
卖出 |
| 09:34:21 |
11.41 |
81 |
27463 |
买入 |
| 09:34:24 |
11.37 |
760 |
28223 |
卖出 |
| 09:34:27 |
11.39 |
45 |
28268 |
买入 |
| 09:34:30 |
11.39 |
178 |
28446 |
买入 |
| 09:34:36 |
11.41 |
24 |
28470 |
买入 |
| 09:34:39 |
11.4 |
56 |
28526 |
卖出 |
| 09:34:42 |
11.4 |
240 |
28766 |
卖出 |
| 09:34:45 |
11.41 |
10 |
28776 |
买入 |
| 09:34:48 |
11.4 |
28 |
28804 |
卖出 |
| 09:34:51 |
11.4 |
55 |
28859 |
卖出 |
| 09:34:54 |
11.4 |
80 |
28939 |
卖出 |
| 09:34:57 |
11.4 |
44 |
28983 |
卖出 |
| 09:35:00 |
11.4 |
273 |
29256 |
卖出 |
| 09:35:03 |
11.4 |
156 |
29412 |
卖出 |
| 09:35:06 |
11.42 |
73 |
29485 |
买入 |
| 09:35:09 |
11.36 |
1214 |
30699 |
卖出 |
| 09:35:12 |
11.39 |
56 |
30755 |
买入 |
| 09:35:15 |
11.4 |
166 |
30921 |
买入 |
| 09:35:18 |
11.39 |
54 |
30975 |
卖出 |
| 09:35:21 |
11.39 |
63 |
31038 |
卖出 |
| 09:35:24 |
11.38 |
244 |
31282 |
卖出 |
| 09:35:30 |
11.41 |
1063 |
32345 |
买入 |
| 09:35:33 |
11.4 |
105 |
32450 |
卖出 |
| 09:35:36 |
11.38 |
67 |
32517 |
卖出 |
| 09:35:39 |
11.42 |
12 |
32529 |
买入 |
| 09:35:42 |
11.42 |
329 |
32858 |
买入 |
| 09:35:45 |
11.41 |
77 |
32935 |
卖出 |
| 09:35:48 |
11.39 |
44 |
32979 |
卖出 |
| 09:35:54 |
11.38 |
70 |
33049 |
卖出 |
| 09:35:57 |
11.39 |
4 |
33053 |
买入 |
| 09:36:00 |
11.4 |
10 |
33063 |
买入 |
| 09:36:03 |
11.38 |
232 |
33295 |
卖出 |
| 09:36:06 |
11.38 |
439 |
33734 |
卖出 |
| 09:36:09 |
11.38 |
200 |
33934 |
买入 |
| 09:36:12 |
11.38 |
104 |
34038 |
买入 |
| 09:36:15 |
11.38 |
226 |
34264 |
卖出 |
| 09:36:18 |
11.37 |
141 |
34405 |
卖出 |
| 09:36:21 |
11.38 |
4 |
34409 |
卖出 |
| 09:36:24 |
11.39 |
123 |
34532 |
卖出 |
| 09:36:27 |
11.38 |
38 |
34570 |
卖出 |
| 09:36:30 |
11.39 |
10 |
34580 |
买入 |
| 09:36:33 |
11.39 |
30 |
34610 |
买入 |
| 09:36:36 |
11.39 |
72 |
34682 |
买入 |
| 09:36:39 |
11.39 |
267 |
34949 |
买入 |
| 09:36:42 |
11.39 |
30 |
34979 |
卖出 |
| 09:36:45 |
11.4 |
3 |
34982 |
买入 |
| 09:36:48 |
11.41 |
194 |
35176 |
买入 |
| 09:36:51 |
11.4 |
106 |
35282 |
卖出 |
| 09:36:54 |
11.4 |
17 |
35299 |
买入 |
| 09:36:57 |
11.4 |
58 |
35357 |
卖出 |
| 09:37:03 |
11.41 |
18 |
35375 |
买入 |
| 09:37:06 |
11.42 |
28 |
35403 |
买入 |
| 09:37:12 |
11.4 |
444 |
35847 |
卖出 |
| 09:37:15 |
11.43 |
63 |
35910 |
买入 |
| 09:37:18 |
11.42 |
43 |
35953 |
卖出 |
| 09:37:21 |
11.42 |
24 |
35977 |
卖出 |
| 09:37:24 |
11.43 |
14 |
35991 |
买入 |
| 09:37:27 |
11.43 |
9 |
36000 |
买入 |
| 09:37:30 |
11.43 |
32 |
36032 |
买入 |
| 09:37:33 |
11.43 |
2 |
36034 |
卖出 |
| 09:37:36 |
11.44 |
8 |
36042 |
买入 |
| 09:37:39 |
11.44 |
67 |
36109 |
买入 |
| 09:37:42 |
11.44 |
4 |
36113 |
买入 |
| 09:37:45 |
11.44 |
42 |
36155 |
买入 |
| 09:37:48 |
11.44 |
80 |
36235 |
买入 |
| 09:37:51 |
11.45 |
108 |
36343 |
买入 |
| 09:37:54 |
11.44 |
20 |
36363 |
买入 |
| 09:37:57 |
11.45 |
21 |
36384 |
买入 |
| 09:38:00 |
11.45 |
5 |
36389 |
买入 |
| 09:38:06 |
11.44 |
295 |
36684 |
卖出 |
| 09:38:09 |
11.45 |
14 |
36698 |
买入 |
| 09:38:12 |
11.45 |
48 |
36746 |
买入 |
| 09:38:15 |
11.44 |
30 |
36776 |
卖出 |
| 09:38:18 |
11.45 |
148 |
36924 |
买入 |
| 09:38:21 |
11.44 |
13 |
36937 |
卖出 |
| 09:38:27 |
11.44 |
72 |
37009 |
买入 |
| 09:38:30 |
11.43 |
82 |
37091 |
卖出 |
| 09:38:33 |
11.43 |
85 |
37176 |
买入 |
| 09:38:36 |
11.44 |
5 |
37181 |
卖出 |
| 09:38:39 |
11.43 |
314 |
37495 |
卖出 |
| 09:38:45 |
11.43 |
1 |
37496 |
卖出 |
| 09:38:51 |
11.42 |
50 |
37546 |
卖出 |
| 09:38:54 |
11.43 |
74 |
37620 |
买入 |
| 09:38:57 |
11.42 |
3 |
37623 |
卖出 |
| 09:39:00 |
11.43 |
65 |
37688 |
买入 |
| 09:39:03 |
11.43 |
56 |
37744 |
买入 |
| 09:39:06 |
11.42 |
50 |
37794 |
卖出 |
| 09:39:09 |
11.42 |
11 |
37805 |
卖出 |
| 09:39:12 |
11.43 |
3 |
37808 |
买入 |
| 09:39:15 |
11.42 |
23 |
37831 |
卖出 |
| 09:39:18 |
11.42 |
7 |
37838 |
卖出 |
| 09:39:21 |
11.43 |
56 |
37894 |
买入 |
| 09:39:24 |
11.43 |
77 |
37971 |
买入 |
| 09:39:27 |
11.42 |
35 |
38006 |
卖出 |
| 09:39:30 |
11.44 |
8 |
38014 |
买入 |
| 09:39:33 |
11.43 |
270 |
38284 |
卖出 |
| 09:39:36 |
11.43 |
2 |
38286 |
买入 |
| 09:39:39 |
11.43 |
30 |
38316 |
买入 |
| 09:39:42 |
11.4 |
1583 |
39899 |
卖出 |
| 09:39:45 |
11.4 |
44 |
39943 |
买入 |
| 09:39:48 |
11.42 |
38 |
39981 |
买入 |
| 09:39:51 |
11.43 |
21 |
40002 |
买入 |
| 09:39:54 |
11.42 |
67 |
40069 |
卖出 |
| 09:39:57 |
11.42 |
64 |
40133 |
买入 |
| 09:40:00 |
11.42 |
31 |
40164 |
买入 |
| 09:40:03 |
11.42 |
81 |
40245 |
买入 |
| 09:40:06 |
11.4 |
148 |
40393 |
卖出 |
| 09:40:09 |
11.42 |
40 |
40433 |
买入 |
| 09:40:12 |
11.4 |
13 |
40446 |
卖出 |
| 09:40:15 |
11.39 |
66 |
40512 |
卖出 |
| 09:40:18 |
11.4 |
1 |
40513 |
买入 |
| 09:40:24 |
11.4 |
7 |
40520 |
买入 |
| 09:40:27 |
11.39 |
16 |
40536 |
卖出 |
| 09:40:30 |
11.4 |
14 |
40550 |
买入 |
| 09:40:33 |
11.39 |
59 |
40609 |
卖出 |
| 09:40:36 |
11.38 |
43 |
40652 |
卖出 |
| 09:40:39 |
11.38 |
807 |
41459 |
卖出 |
| 09:40:42 |
11.38 |
33 |
41492 |
买入 |
| 09:40:45 |
11.37 |
12 |
41504 |
卖出 |
| 09:40:48 |
11.38 |
45 |
41549 |
买入 |
| 09:40:51 |
11.36 |
940 |
42489 |
卖出 |
| 09:40:54 |
11.38 |
34 |
42523 |
买入 |
| 09:40:57 |
11.38 |
144 |
42667 |
买入 |
| 09:41:00 |
11.36 |
59 |
42726 |
卖出 |
| 09:41:03 |
11.36 |
42 |
42768 |
卖出 |
| 09:41:06 |
11.37 |
130 |
42898 |
买入 |
| 09:41:09 |
11.38 |
26 |
42924 |
买入 |
| 09:41:12 |
11.38 |
142 |
43066 |
买入 |
| 09:41:15 |
11.36 |
59 |
43125 |
卖出 |
| 09:41:18 |
11.37 |
20 |
43145 |
买入 |
| 09:41:21 |
11.37 |
17 |
43162 |
买入 |
| 09:41:24 |
11.37 |
43 |
43205 |
买入 |
| 09:41:27 |
11.38 |
56 |
43261 |
买入 |
| 09:41:33 |
11.37 |
33 |
43294 |
卖出 |
| 09:41:36 |
11.38 |
129 |
43423 |
买入 |
| 09:41:42 |
11.38 |
39 |
43462 |
买入 |
| 09:41:45 |
11.37 |
26 |
43488 |
卖出 |
| 09:41:48 |
11.37 |
56 |
43544 |
卖出 |
| 09:41:51 |
11.38 |
161 |
43705 |
买入 |
| 09:41:54 |
11.38 |
8 |
43713 |
卖出 |
| 09:41:57 |
11.39 |
109 |
43822 |
买入 |
| 09:42:00 |
11.38 |
70 |
43892 |
卖出 |
| 09:42:03 |
11.38 |
26 |
43918 |
卖出 |
| 09:42:06 |
11.38 |
78 |
43996 |
买入 |
| 09:42:09 |
11.38 |
5 |
44001 |
买入 |
| 09:42:12 |
11.37 |
27 |
44028 |
卖出 |
| 09:42:15 |
11.37 |
2 |
44030 |
买入 |
| 09:42:18 |
11.37 |
122 |
44152 |
买入 |
| 09:42:21 |
11.37 |
17 |
44169 |
卖出 |
| 09:42:24 |
11.36 |
9 |
44178 |
卖出 |
| 09:42:27 |
11.37 |
86 |
44264 |
买入 |
| 09:42:30 |
11.38 |
5 |
44269 |
买入 |
| 09:42:33 |
11.36 |
51 |
44320 |
卖出 |
| 09:42:36 |
11.38 |
40 |
44360 |
买入 |
| 09:42:39 |
11.37 |
52 |
44412 |
卖出 |
| 09:42:42 |
11.38 |
2 |
44414 |
买入 |
| 09:42:45 |
11.38 |
26 |
44440 |
买入 |
| 09:42:48 |
11.38 |
43 |
44483 |
买入 |
| 09:42:51 |
11.37 |
80 |
44563 |
卖出 |
| 09:42:54 |
11.38 |
8 |
44571 |
买入 |
| 09:42:57 |
11.37 |
18 |
44589 |
卖出 |
| 09:43:00 |
11.38 |
5 |
44594 |
买入 |
| 09:43:03 |
11.38 |
69 |
44663 |
买入 |
| 09:43:06 |
11.39 |
2 |
44665 |
买入 |
| 09:43:09 |
11.38 |
12 |
44677 |
卖出 |
| 09:43:12 |
11.38 |
33 |
44710 |
卖出 |
| 09:43:15 |
11.38 |
7 |
44717 |
卖出 |
| 09:43:18 |
11.39 |
31 |
44748 |
买入 |
| 09:43:21 |
11.39 |
15 |
44763 |
买入 |
| 09:43:24 |
11.38 |
45 |
44808 |
卖出 |
| 09:43:27 |
11.38 |
152 |
44960 |
卖出 |
| 09:43:30 |
11.38 |
20 |
44980 |
买入 |
| 09:43:36 |
11.38 |
10 |
44990 |
买入 |
| 09:43:39 |
11.38 |
52 |
45042 |
买入 |
| 09:43:42 |
11.38 |
62 |
45104 |
买入 |
| 09:43:48 |
11.37 |
15 |
45119 |
卖出 |
| 09:43:51 |
11.38 |
10 |
45129 |
买入 |
| 09:43:54 |
11.38 |
44 |
45173 |
买入 |
| 09:43:57 |
11.37 |
92 |
45265 |
卖出 |