拓维信息[002261]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.58 |
130 |
130 |
集合竞价 |
| 09:15:09 |
11.59 |
678 |
678 |
集合竞价 |
| 09:15:18 |
11.59 |
690 |
690 |
集合竞价 |
| 09:15:27 |
11.59 |
735 |
735 |
集合竞价 |
| 09:15:45 |
11.59 |
836 |
836 |
集合竞价 |
| 09:15:54 |
11.59 |
836 |
836 |
集合竞价 |
| 09:16:03 |
11.59 |
837 |
837 |
集合竞价 |
| 09:16:12 |
11.59 |
733 |
733 |
集合竞价 |
| 09:16:21 |
11.59 |
696 |
696 |
集合竞价 |
| 09:16:30 |
11.59 |
706 |
706 |
集合竞价 |
| 09:16:39 |
11.51 |
1004 |
1004 |
集合竞价 |
| 09:16:48 |
11.58 |
804 |
804 |
集合竞价 |
| 09:16:57 |
11.58 |
830 |
830 |
集合竞价 |
| 09:17:06 |
11.58 |
815 |
815 |
集合竞价 |
| 09:17:15 |
11.59 |
772 |
772 |
集合竞价 |
| 09:17:24 |
11.59 |
772 |
772 |
集合竞价 |
| 09:17:33 |
11.59 |
755 |
755 |
集合竞价 |
| 09:17:42 |
11.59 |
770 |
770 |
集合竞价 |
| 09:17:51 |
11.59 |
821 |
821 |
集合竞价 |
| 09:18:00 |
11.59 |
843 |
843 |
集合竞价 |
| 09:18:09 |
11.59 |
827 |
827 |
集合竞价 |
| 09:18:18 |
11.59 |
857 |
857 |
集合竞价 |
| 09:18:27 |
11.59 |
887 |
887 |
集合竞价 |
| 09:18:36 |
11.59 |
876 |
876 |
集合竞价 |
| 09:18:45 |
11.59 |
887 |
887 |
集合竞价 |
| 09:18:54 |
11.59 |
902 |
902 |
集合竞价 |
| 09:19:03 |
11.59 |
914 |
914 |
集合竞价 |
| 09:19:12 |
11.59 |
921 |
921 |
集合竞价 |
| 09:19:21 |
11.59 |
908 |
908 |
集合竞价 |
| 09:19:30 |
11.59 |
915 |
915 |
集合竞价 |
| 09:19:39 |
11.59 |
916 |
916 |
集合竞价 |
| 09:19:48 |
11.59 |
882 |
882 |
集合竞价 |
| 09:19:57 |
11.59 |
927 |
927 |
集合竞价 |
| 09:20:00 |
11.59 |
922 |
922 |
集合竞价 |
| 09:20:09 |
11.59 |
1033 |
1033 |
集合竞价 |
| 09:20:18 |
11.59 |
1039 |
1039 |
集合竞价 |
| 09:20:27 |
11.59 |
1039 |
1039 |
集合竞价 |
| 09:20:36 |
11.59 |
1065 |
1065 |
集合竞价 |
| 09:20:45 |
11.59 |
1077 |
1077 |
集合竞价 |
| 09:20:54 |
11.59 |
1130 |
1130 |
集合竞价 |
| 09:21:03 |
11.59 |
1145 |
1145 |
集合竞价 |
| 09:21:12 |
11.59 |
1173 |
1173 |
集合竞价 |
| 09:21:21 |
11.59 |
1375 |
1375 |
集合竞价 |
| 09:21:30 |
11.59 |
1411 |
1411 |
集合竞价 |
| 09:21:39 |
11.59 |
1421 |
1421 |
集合竞价 |
| 09:21:48 |
11.59 |
1486 |
1486 |
集合竞价 |
| 09:21:57 |
11.59 |
1621 |
1621 |
集合竞价 |
| 09:22:06 |
11.59 |
1637 |
1637 |
集合竞价 |
| 09:22:15 |
11.59 |
1718 |
1718 |
集合竞价 |
| 09:22:24 |
11.59 |
1771 |
1771 |
集合竞价 |
| 09:22:33 |
11.59 |
1826 |
1826 |
集合竞价 |
| 09:22:42 |
11.59 |
1841 |
1841 |
集合竞价 |
| 09:22:51 |
11.59 |
1901 |
1901 |
集合竞价 |
| 09:23:00 |
11.59 |
1985 |
1985 |
集合竞价 |
| 09:23:09 |
11.59 |
2202 |
2202 |
集合竞价 |
| 09:23:18 |
11.59 |
2269 |
2269 |
集合竞价 |
| 09:23:27 |
11.59 |
2316 |
2316 |
集合竞价 |
| 09:23:36 |
11.59 |
2343 |
2343 |
集合竞价 |
| 09:23:45 |
11.59 |
2457 |
2457 |
集合竞价 |
| 09:23:54 |
11.59 |
2462 |
2462 |
集合竞价 |
| 09:24:03 |
11.59 |
2462 |
2462 |
集合竞价 |
| 09:24:12 |
11.59 |
2547 |
2547 |
集合竞价 |
| 09:24:21 |
11.59 |
2807 |
2807 |
集合竞价 |
| 09:24:30 |
11.59 |
2950 |
2950 |
集合竞价 |
| 09:24:39 |
11.59 |
3061 |
3061 |
集合竞价 |
| 09:24:48 |
11.61 |
3250 |
3250 |
集合竞价 |
| 09:24:57 |
11.63 |
4178 |
4178 |
集合竞价 |
| 09:25:00 |
11.61 |
6219 |
10397 |
卖出 |
| 09:30:00 |
11.66 |
1734 |
12131 |
买入 |
| 09:30:03 |
11.7 |
3970 |
16101 |
买入 |
| 09:30:06 |
11.75 |
520 |
16621 |
买入 |
| 09:30:09 |
11.75 |
492 |
17113 |
买入 |
| 09:30:12 |
11.77 |
281 |
17394 |
买入 |
| 09:30:15 |
11.79 |
815 |
18209 |
买入 |
| 09:30:18 |
11.79 |
1175 |
19384 |
买入 |
| 09:30:21 |
11.79 |
1844 |
21228 |
买入 |
| 09:30:24 |
11.8 |
1186 |
22414 |
买入 |
| 09:30:27 |
11.83 |
960 |
23374 |
买入 |
| 09:30:30 |
11.83 |
965 |
24339 |
卖出 |
| 09:30:33 |
11.8 |
944 |
25283 |
卖出 |
| 09:30:36 |
11.84 |
1530 |
26813 |
买入 |
| 09:30:39 |
11.84 |
1227 |
28040 |
买入 |
| 09:30:42 |
11.85 |
1582 |
29622 |
买入 |
| 09:30:45 |
11.86 |
1092 |
30714 |
买入 |
| 09:30:48 |
11.86 |
992 |
31706 |
卖出 |
| 09:30:51 |
11.86 |
1668 |
33374 |
卖出 |
| 09:30:54 |
11.86 |
1995 |
35369 |
买入 |
| 09:30:57 |
11.86 |
1784 |
37153 |
卖出 |
| 09:31:00 |
11.85 |
1166 |
38319 |
卖出 |
| 09:31:03 |
11.87 |
1656 |
39975 |
买入 |
| 09:31:06 |
11.88 |
2432 |
42407 |
买入 |
| 09:31:09 |
11.89 |
1433 |
43840 |
买入 |
| 09:31:12 |
11.9 |
1594 |
45434 |
买入 |
| 09:31:15 |
11.91 |
786 |
46220 |
买入 |
| 09:31:18 |
11.93 |
961 |
47181 |
买入 |
| 09:31:21 |
11.93 |
486 |
47667 |
卖出 |
| 09:31:24 |
11.93 |
1470 |
49137 |
卖出 |
| 09:31:27 |
11.95 |
748 |
49885 |
买入 |
| 09:31:30 |
11.94 |
1448 |
51333 |
卖出 |
| 09:31:33 |
11.93 |
1546 |
52879 |
卖出 |
| 09:31:36 |
11.93 |
2001 |
54880 |
卖出 |
| 09:31:39 |
11.94 |
2607 |
57487 |
买入 |
| 09:31:42 |
11.94 |
1198 |
58685 |
买入 |
| 09:31:45 |
11.94 |
1856 |
60541 |
买入 |
| 09:31:48 |
11.94 |
1997 |
62538 |
买入 |
| 09:31:51 |
11.93 |
1286 |
63824 |
卖出 |
| 09:31:54 |
11.94 |
1377 |
65201 |
买入 |
| 09:31:57 |
11.93 |
1084 |
66285 |
卖出 |
| 09:32:00 |
11.93 |
1043 |
67328 |
卖出 |
| 09:32:03 |
11.93 |
1946 |
69274 |
买入 |
| 09:32:06 |
11.92 |
1290 |
70564 |
卖出 |
| 09:32:09 |
11.9 |
1834 |
72398 |
卖出 |
| 09:32:12 |
11.9 |
559 |
72957 |
买入 |
| 09:32:15 |
11.88 |
390 |
73347 |
卖出 |
| 09:32:18 |
11.88 |
1346 |
74693 |
买入 |
| 09:32:21 |
11.87 |
582 |
75275 |
卖出 |
| 09:32:24 |
11.87 |
492 |
75767 |
买入 |
| 09:32:27 |
11.86 |
819 |
76586 |
卖出 |
| 09:32:30 |
11.85 |
1062 |
77648 |
卖出 |
| 09:32:33 |
11.84 |
710 |
78358 |
卖出 |
| 09:32:36 |
11.84 |
1198 |
79556 |
卖出 |
| 09:32:39 |
11.84 |
710 |
80266 |
卖出 |
| 09:32:42 |
11.84 |
421 |
80687 |
买入 |
| 09:32:45 |
11.84 |
1482 |
82169 |
买入 |
| 09:32:48 |
11.84 |
830 |
82999 |
买入 |
| 09:32:51 |
11.85 |
5388 |
88387 |
买入 |
| 09:32:54 |
11.86 |
555 |
88942 |
买入 |
| 09:32:57 |
11.88 |
220 |
89162 |
买入 |
| 09:33:00 |
11.87 |
1079 |
90241 |
卖出 |
| 09:33:03 |
11.88 |
787 |
91028 |
买入 |
| 09:33:06 |
11.89 |
236 |
91264 |
买入 |
| 09:33:09 |
11.89 |
390 |
91654 |
买入 |
| 09:33:12 |
11.89 |
614 |
92268 |
卖出 |
| 09:33:15 |
11.9 |
938 |
93206 |
买入 |
| 09:33:18 |
11.9 |
1540 |
94746 |
买入 |
| 09:33:21 |
11.88 |
1304 |
96050 |
卖出 |
| 09:33:24 |
11.87 |
1499 |
97549 |
卖出 |
| 09:33:27 |
11.87 |
1657 |
99206 |
卖出 |
| 09:33:30 |
11.87 |
1305 |
100511 |
买入 |
| 09:33:33 |
11.84 |
860 |
101371 |
卖出 |
| 09:33:36 |
11.84 |
294 |
101665 |
卖出 |
| 09:33:39 |
11.84 |
1287 |
102952 |
买入 |
| 09:33:42 |
11.84 |
1176 |
104128 |
买入 |
| 09:33:45 |
11.83 |
471 |
104599 |
卖出 |
| 09:33:48 |
11.84 |
516 |
105115 |
买入 |
| 09:33:51 |
11.84 |
232 |
105347 |
卖出 |
| 09:33:54 |
11.85 |
375 |
105722 |
买入 |
| 09:33:57 |
11.87 |
527 |
106249 |
买入 |
| 09:34:00 |
11.84 |
905 |
107154 |
卖出 |
| 09:34:03 |
11.88 |
640 |
107794 |
买入 |
| 09:34:06 |
11.88 |
425 |
108219 |
买入 |
| 09:34:09 |
11.89 |
399 |
108618 |
买入 |
| 09:34:12 |
11.92 |
3752 |
112370 |
买入 |
| 09:34:15 |
11.92 |
484 |
112854 |
买入 |
| 09:34:18 |
11.93 |
392 |
113246 |
买入 |
| 09:34:21 |
11.92 |
643 |
113889 |
卖出 |
| 09:34:24 |
11.93 |
975 |
114864 |
买入 |
| 09:34:27 |
11.93 |
767 |
115631 |
卖出 |
| 09:34:30 |
11.94 |
1622 |
117253 |
买入 |
| 09:34:33 |
11.94 |
383 |
117636 |
买入 |
| 09:34:36 |
11.95 |
618 |
118254 |
买入 |
| 09:34:39 |
11.94 |
2033 |
120287 |
卖出 |
| 09:34:42 |
11.94 |
1539 |
121826 |
买入 |
| 09:34:45 |
11.93 |
585 |
122411 |
卖出 |
| 09:34:48 |
11.93 |
540 |
122951 |
买入 |
| 09:34:51 |
11.93 |
621 |
123572 |
买入 |
| 09:34:54 |
11.93 |
726 |
124298 |
买入 |
| 09:34:57 |
11.92 |
608 |
124906 |
卖出 |
| 09:35:00 |
11.92 |
948 |
125854 |
卖出 |
| 09:35:03 |
11.92 |
1603 |
127457 |
买入 |
| 09:35:06 |
11.92 |
663 |
128120 |
买入 |
| 09:35:09 |
11.93 |
870 |
128990 |
买入 |
| 09:35:12 |
11.92 |
723 |
129713 |
卖出 |
| 09:35:15 |
11.93 |
557 |
130270 |
买入 |
| 09:35:18 |
11.92 |
972 |
131242 |
卖出 |
| 09:35:21 |
11.93 |
612 |
131854 |
买入 |
| 09:35:24 |
11.93 |
641 |
132495 |
卖出 |
| 09:35:27 |
11.93 |
780 |
133275 |
卖出 |
| 09:35:30 |
11.93 |
405 |
133680 |
买入 |
| 09:35:33 |
11.93 |
623 |
134303 |
卖出 |
| 09:35:36 |
11.93 |
655 |
134958 |
卖出 |
| 09:35:39 |
11.93 |
180 |
135138 |
买入 |
| 09:35:42 |
11.93 |
1109 |
136247 |
买入 |
| 09:35:45 |
11.93 |
256 |
136503 |
买入 |
| 09:35:48 |
11.93 |
417 |
136920 |
卖出 |
| 09:35:51 |
11.93 |
433 |
137353 |
买入 |
| 09:35:54 |
11.92 |
622 |
137975 |
卖出 |
| 09:35:57 |
11.9 |
556 |
138531 |
卖出 |
| 09:36:00 |
11.93 |
257 |
138788 |
买入 |
| 09:36:03 |
11.93 |
268 |
139056 |
买入 |
| 09:36:06 |
11.92 |
347 |
139403 |
卖出 |
| 09:36:09 |
11.92 |
663 |
140066 |
买入 |
| 09:36:12 |
11.92 |
411 |
140477 |
买入 |
| 09:36:15 |
11.92 |
588 |
141065 |
卖出 |
| 09:36:18 |
11.92 |
474 |
141539 |
买入 |
| 09:36:21 |
11.92 |
425 |
141964 |
买入 |
| 09:36:24 |
11.92 |
280 |
142244 |
卖出 |
| 09:36:27 |
11.91 |
295 |
142539 |
卖出 |
| 09:36:30 |
11.91 |
352 |
142891 |
卖出 |
| 09:36:33 |
11.91 |
437 |
143328 |
卖出 |
| 09:36:36 |
11.91 |
412 |
143740 |
买入 |
| 09:36:39 |
11.91 |
493 |
144233 |
买入 |
| 09:36:42 |
11.91 |
1097 |
145330 |
买入 |
| 09:36:45 |
11.91 |
791 |
146121 |
买入 |
| 09:36:48 |
11.92 |
419 |
146540 |
买入 |
| 09:36:51 |
11.92 |
505 |
147045 |
买入 |
| 09:36:54 |
11.93 |
949 |
147994 |
买入 |
| 09:36:57 |
11.94 |
218 |
148212 |
买入 |
| 09:37:00 |
11.93 |
2453 |
150665 |
卖出 |
| 09:37:03 |
11.94 |
361 |
151026 |
买入 |
| 09:37:06 |
11.93 |
199 |
151225 |
卖出 |
| 09:37:09 |
11.93 |
466 |
151691 |
卖出 |
| 09:37:12 |
11.93 |
1292 |
152983 |
卖出 |
| 09:37:15 |
11.93 |
4266 |
157249 |
买入 |
| 09:37:18 |
11.94 |
496 |
157745 |
买入 |
| 09:37:21 |
11.93 |
1498 |
159243 |
卖出 |
| 09:37:24 |
11.93 |
828 |
160071 |
买入 |
| 09:37:27 |
11.92 |
443 |
160514 |
卖出 |
| 09:37:30 |
11.93 |
159 |
160673 |
买入 |
| 09:37:33 |
11.94 |
250 |
160923 |
买入 |
| 09:37:36 |
11.94 |
499 |
161422 |
买入 |
| 09:37:39 |
11.93 |
402 |
161824 |
买入 |
| 09:37:42 |
11.94 |
245 |
162069 |
买入 |
| 09:37:45 |
11.93 |
277 |
162346 |
卖出 |
| 09:37:48 |
11.93 |
402 |
162748 |
卖出 |
| 09:37:51 |
11.93 |
1034 |
163782 |
卖出 |
| 09:37:54 |
11.94 |
446 |
164228 |
买入 |
| 09:37:57 |
11.95 |
702 |
164930 |
买入 |
| 09:38:00 |
11.94 |
593 |
165523 |
买入 |
| 09:38:03 |
11.94 |
906 |
166429 |
卖出 |
| 09:38:06 |
11.92 |
593 |
167022 |
卖出 |
| 09:38:09 |
11.92 |
380 |
167402 |
卖出 |
| 09:38:12 |
11.93 |
318 |
167720 |
买入 |
| 09:38:15 |
11.94 |
613 |
168333 |
买入 |
| 09:38:18 |
11.93 |
640 |
168973 |
卖出 |
| 09:38:21 |
11.92 |
307 |
169280 |
卖出 |
| 09:38:24 |
11.93 |
276 |
169556 |
买入 |
| 09:38:27 |
11.92 |
228 |
169784 |
卖出 |
| 09:38:30 |
11.92 |
177 |
169961 |
买入 |
| 09:38:33 |
11.92 |
328 |
170289 |
买入 |
| 09:38:36 |
11.92 |
412 |
170701 |
买入 |
| 09:38:39 |
11.91 |
241 |
170942 |
卖出 |
| 09:38:42 |
11.92 |
179 |
171121 |
买入 |
| 09:38:45 |
11.91 |
78 |
171199 |
买入 |
| 09:38:48 |
11.9 |
312 |
171511 |
卖出 |
| 09:38:51 |
11.9 |
788 |
172299 |
卖出 |
| 09:38:54 |
11.9 |
179 |
172478 |
卖出 |
| 09:38:57 |
11.9 |
1024 |
173502 |
卖出 |
| 09:39:00 |
11.9 |
478 |
173980 |
买入 |
| 09:39:03 |
11.89 |
388 |
174368 |
卖出 |
| 09:39:06 |
11.89 |
294 |
174662 |
买入 |
| 09:39:09 |
11.89 |
101 |
174763 |
买入 |
| 09:39:12 |
11.89 |
307 |
175070 |
买入 |
| 09:39:15 |
11.89 |
1086 |
176156 |
买入 |
| 09:39:18 |
11.9 |
1092 |
177248 |
买入 |
| 09:39:21 |
11.89 |
632 |
177880 |
卖出 |
| 09:39:24 |
11.91 |
1481 |
179361 |
买入 |
| 09:39:27 |
11.91 |
389 |
179750 |
卖出 |
| 09:39:30 |
11.91 |
82 |
179832 |
卖出 |
| 09:39:33 |
11.91 |
182 |
180014 |
卖出 |
| 09:39:36 |
11.91 |
155 |
180169 |
卖出 |
| 09:39:39 |
11.91 |
76 |
180245 |
买入 |
| 09:39:42 |
11.9 |
135 |
180380 |
卖出 |
| 09:39:45 |
11.92 |
256 |
180636 |
买入 |
| 09:39:48 |
11.9 |
438 |
181074 |
卖出 |
| 09:39:51 |
11.92 |
251 |
181325 |
买入 |
| 09:39:54 |
11.92 |
1620 |
182945 |
买入 |
| 09:39:57 |
11.95 |
1295 |
184240 |
买入 |
| 09:40:00 |
11.94 |
51 |
184291 |
卖出 |
| 09:40:03 |
11.94 |
198 |
184489 |
买入 |
| 09:40:06 |
11.93 |
188 |
184677 |
卖出 |
| 09:40:09 |
11.94 |
138 |
184815 |
买入 |
| 09:40:12 |
11.93 |
293 |
185108 |
卖出 |
| 09:40:15 |
11.94 |
455 |
185563 |
买入 |
| 09:40:18 |
11.94 |
466 |
186029 |
卖出 |
| 09:40:21 |
11.94 |
283 |
186312 |
买入 |
| 09:40:24 |
11.94 |
178 |
186490 |
买入 |
| 09:40:27 |
11.93 |
149 |
186639 |
卖出 |
| 09:40:30 |
11.94 |
777 |
187416 |
买入 |
| 09:40:33 |
11.94 |
359 |
187775 |
卖出 |
| 09:40:36 |
11.94 |
273 |
188048 |
卖出 |
| 09:40:39 |
11.94 |
344 |
188392 |
买入 |
| 09:40:42 |
11.93 |
160 |
188552 |
卖出 |
| 09:40:45 |
11.94 |
83 |
188635 |
买入 |
| 09:40:48 |
11.93 |
581 |
189216 |
卖出 |
| 09:40:51 |
11.92 |
234 |
189450 |
卖出 |
| 09:40:54 |
11.93 |
156 |
189606 |
买入 |
| 09:40:57 |
11.92 |
468 |
190074 |
卖出 |
| 09:41:00 |
11.93 |
152 |
190226 |
买入 |
| 09:41:03 |
11.92 |
186 |
190412 |
卖出 |
| 09:41:06 |
11.92 |
172 |
190584 |
买入 |
| 09:41:09 |
11.9 |
482 |
191066 |
卖出 |
| 09:41:12 |
11.9 |
551 |
191617 |
卖出 |
| 09:41:15 |
11.9 |
23 |
191640 |
买入 |
| 09:41:18 |
11.9 |
118 |
191758 |
买入 |
| 09:41:21 |
11.9 |
67 |
191825 |
卖出 |
| 09:41:24 |
11.91 |
182 |
192007 |
买入 |
| 09:41:27 |
11.91 |
233 |
192240 |
买入 |
| 09:41:30 |
11.9 |
263 |
192503 |
卖出 |
| 09:41:33 |
11.91 |
302 |
192805 |
买入 |