上海家化[600315]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
39.5 |
4 |
4 |
集合竞价 |
| 09:15:09 |
39.55 |
6 |
6 |
集合竞价 |
| 09:21:42 |
39.61 |
6 |
6 |
集合竞价 |
| 09:24:57 |
39.55 |
124 |
124 |
集合竞价 |
| 09:25:05 |
39.55 |
125 |
249 |
卖出 |
| 09:30:03 |
39.55 |
22 |
271 |
卖出 |
| 09:30:06 |
39.5 |
42 |
313 |
卖出 |
| 09:30:09 |
39.5 |
20 |
333 |
买入 |
| 09:30:12 |
39.4 |
46 |
379 |
卖出 |
| 09:30:15 |
39.35 |
17 |
396 |
卖出 |
| 09:30:18 |
39.4 |
43 |
439 |
买入 |
| 09:30:21 |
39.55 |
55 |
494 |
买入 |
| 09:30:24 |
39.61 |
50 |
544 |
买入 |
| 09:30:27 |
39.73 |
46 |
590 |
买入 |
| 09:30:30 |
39.73 |
84 |
674 |
买入 |
| 09:30:33 |
39.65 |
11 |
685 |
卖出 |
| 09:30:36 |
39.59 |
17 |
702 |
卖出 |
| 09:30:39 |
39.55 |
39 |
741 |
卖出 |
| 09:30:42 |
39.55 |
8 |
749 |
买入 |
| 09:30:45 |
39.51 |
10 |
759 |
买入 |
| 09:30:48 |
39.52 |
27 |
786 |
买入 |
| 09:30:51 |
39.59 |
21 |
807 |
买入 |
| 09:30:54 |
39.59 |
10 |
817 |
卖出 |
| 09:30:57 |
39.59 |
10 |
827 |
卖出 |
| 09:31:00 |
39.59 |
27 |
854 |
卖出 |
| 09:31:03 |
39.52 |
11 |
865 |
卖出 |
| 09:31:06 |
39.52 |
4 |
869 |
卖出 |
| 09:31:09 |
39.51 |
18 |
887 |
卖出 |
| 09:31:12 |
39.49 |
62 |
949 |
卖出 |
| 09:31:15 |
39.44 |
6 |
955 |
卖出 |
| 09:31:18 |
39.5 |
13 |
968 |
买入 |
| 09:31:21 |
39.43 |
24 |
992 |
卖出 |
| 09:31:24 |
39.51 |
4 |
996 |
买入 |
| 09:31:27 |
39.47 |
5 |
1001 |
卖出 |
| 09:31:30 |
39.51 |
6 |
1007 |
买入 |
| 09:31:33 |
39.53 |
5 |
1012 |
买入 |
| 09:31:36 |
39.59 |
35 |
1047 |
买入 |
| 09:31:42 |
39.53 |
16 |
1063 |
卖出 |
| 09:31:45 |
39.52 |
18 |
1081 |
卖出 |
| 09:31:48 |
39.52 |
5 |
1086 |
买入 |
| 09:31:51 |
39.51 |
12 |
1098 |
卖出 |
| 09:31:54 |
39.52 |
9 |
1107 |
买入 |
| 09:31:57 |
39.5 |
2 |
1109 |
卖出 |
| 09:32:00 |
39.52 |
3 |
1112 |
买入 |
| 09:32:03 |
39.5 |
19 |
1131 |
卖出 |
| 09:32:06 |
39.55 |
5 |
1136 |
买入 |
| 09:32:09 |
39.51 |
13 |
1149 |
卖出 |
| 09:32:12 |
39.51 |
4 |
1153 |
卖出 |
| 09:32:15 |
39.51 |
3 |
1156 |
卖出 |
| 09:32:18 |
39.52 |
4 |
1160 |
买入 |
| 09:32:24 |
39.51 |
7 |
1167 |
卖出 |
| 09:32:27 |
39.47 |
14 |
1181 |
卖出 |
| 09:32:30 |
39.51 |
6 |
1187 |
买入 |
| 09:32:33 |
39.51 |
3 |
1190 |
买入 |
| 09:32:36 |
39.46 |
61 |
1251 |
卖出 |
| 09:32:39 |
39.47 |
15 |
1266 |
买入 |
| 09:32:42 |
39.51 |
6 |
1272 |
买入 |
| 09:32:48 |
39.55 |
7 |
1279 |
买入 |
| 09:32:54 |
39.54 |
36 |
1315 |
卖出 |
| 09:32:57 |
39.55 |
17 |
1332 |
买入 |
| 09:33:00 |
39.59 |
6 |
1338 |
买入 |
| 09:33:03 |
39.64 |
2 |
1340 |
卖出 |
| 09:33:06 |
39.55 |
15 |
1355 |
卖出 |
| 09:33:09 |
39.55 |
2 |
1357 |
卖出 |
| 09:33:12 |
39.48 |
19 |
1376 |
卖出 |
| 09:33:18 |
39.44 |
52 |
1428 |
卖出 |
| 09:33:21 |
39.44 |
8 |
1436 |
卖出 |
| 09:33:24 |
39.44 |
17 |
1453 |
卖出 |
| 09:33:27 |
39.44 |
58 |
1511 |
买入 |
| 09:33:30 |
39.44 |
17 |
1528 |
买入 |
| 09:33:33 |
39.43 |
38 |
1566 |
卖出 |
| 09:33:36 |
39.46 |
16 |
1582 |
买入 |
| 09:33:39 |
39.45 |
3 |
1585 |
卖出 |
| 09:33:42 |
39.44 |
13 |
1598 |
卖出 |
| 09:33:45 |
39.42 |
1 |
1599 |
卖出 |
| 09:33:48 |
39.45 |
4 |
1603 |
买入 |
| 09:33:54 |
39.45 |
4 |
1607 |
卖出 |
| 09:33:57 |
39.45 |
8 |
1615 |
卖出 |
| 09:34:00 |
39.44 |
5 |
1620 |
卖出 |
| 09:34:03 |
39.43 |
4 |
1624 |
卖出 |
| 09:34:06 |
39.42 |
19 |
1643 |
卖出 |
| 09:34:09 |
39.42 |
23 |
1666 |
卖出 |
| 09:34:12 |
39.4 |
27 |
1693 |
卖出 |
| 09:34:18 |
39.39 |
5 |
1698 |
卖出 |
| 09:34:21 |
39.4 |
10 |
1708 |
买入 |
| 09:34:24 |
39.41 |
9 |
1717 |
买入 |
| 09:34:27 |
39.41 |
3 |
1720 |
卖出 |
| 09:34:30 |
39.39 |
6 |
1726 |
卖出 |
| 09:34:33 |
39.39 |
7 |
1733 |
卖出 |
| 09:34:36 |
39.39 |
11 |
1744 |
卖出 |
| 09:34:39 |
39.41 |
2 |
1746 |
买入 |
| 09:34:42 |
39.41 |
12 |
1758 |
买入 |
| 09:34:45 |
39.4 |
42 |
1800 |
卖出 |
| 09:34:48 |
39.44 |
2 |
1802 |
买入 |
| 09:34:51 |
39.44 |
43 |
1845 |
买入 |
| 09:34:54 |
39.44 |
6 |
1851 |
买入 |
| 09:35:00 |
39.44 |
12 |
1863 |
买入 |
| 09:35:06 |
39.44 |
4 |
1867 |
买入 |
| 09:35:12 |
39.43 |
8 |
1875 |
卖出 |
| 09:35:15 |
39.42 |
20 |
1895 |
卖出 |
| 09:35:18 |
39.41 |
4 |
1899 |
卖出 |
| 09:35:21 |
39.41 |
24 |
1923 |
卖出 |
| 09:35:27 |
39.4 |
31 |
1954 |
卖出 |
| 09:35:33 |
39.4 |
2 |
1956 |
买入 |
| 09:35:36 |
39.4 |
11 |
1967 |
买入 |
| 09:35:39 |
39.44 |
24 |
1991 |
买入 |
| 09:35:42 |
39.38 |
3 |
1994 |
卖出 |
| 09:35:45 |
39.37 |
6 |
2000 |
卖出 |
| 09:35:48 |
39.44 |
19 |
2019 |
买入 |
| 09:35:51 |
39.43 |
2 |
2021 |
卖出 |
| 09:35:54 |
39.43 |
1 |
2022 |
买入 |
| 09:36:06 |
39.44 |
11 |
2033 |
买入 |
| 09:36:12 |
39.43 |
2 |
2035 |
买入 |
| 09:36:18 |
39.39 |
1 |
2036 |
卖出 |
| 09:36:27 |
39.4 |
1 |
2037 |
卖出 |
| 09:36:30 |
39.37 |
8 |
2045 |
卖出 |
| 09:36:36 |
39.37 |
6 |
2051 |
卖出 |
| 09:36:39 |
39.36 |
7 |
2058 |
卖出 |
| 09:36:42 |
39.36 |
6 |
2064 |
卖出 |
| 09:36:45 |
39.36 |
10 |
2074 |
卖出 |
| 09:36:48 |
39.36 |
16 |
2090 |
卖出 |
| 09:36:54 |
39.35 |
3 |
2093 |
卖出 |
| 09:36:57 |
39.35 |
4 |
2097 |
卖出 |
| 09:37:00 |
39.37 |
8 |
2105 |
买入 |
| 09:37:03 |
39.35 |
54 |
2159 |
卖出 |
| 09:37:06 |
39.37 |
1 |
2160 |
买入 |
| 09:37:09 |
39.36 |
1 |
2161 |
卖出 |
| 09:37:12 |
39.38 |
7 |
2168 |
买入 |
| 09:37:15 |
39.43 |
15 |
2183 |
买入 |
| 09:37:18 |
39.43 |
3 |
2186 |
买入 |
| 09:37:21 |
39.43 |
2 |
2188 |
买入 |
| 09:37:24 |
39.46 |
2 |
2190 |
买入 |
| 09:37:27 |
39.42 |
7 |
2197 |
卖出 |
| 09:37:30 |
39.43 |
2 |
2199 |
买入 |
| 09:37:33 |
39.46 |
13 |
2212 |
买入 |
| 09:37:36 |
39.42 |
3 |
2215 |
卖出 |
| 09:37:39 |
39.42 |
11 |
2226 |
买入 |
| 09:37:42 |
39.4 |
5 |
2231 |
卖出 |
| 09:37:45 |
39.38 |
3 |
2234 |
卖出 |
| 09:37:48 |
39.38 |
7 |
2241 |
卖出 |
| 09:37:51 |
39.4 |
9 |
2250 |
卖出 |
| 09:37:54 |
39.4 |
17 |
2267 |
卖出 |
| 09:37:57 |
39.38 |
5 |
2272 |
卖出 |
| 09:38:00 |
39.4 |
8 |
2280 |
买入 |
| 09:38:06 |
39.38 |
5 |
2285 |
卖出 |
| 09:38:09 |
39.38 |
14 |
2299 |
卖出 |
| 09:38:12 |
39.37 |
19 |
2318 |
卖出 |
| 09:38:15 |
39.35 |
35 |
2353 |
卖出 |
| 09:38:18 |
39.36 |
7 |
2360 |
买入 |
| 09:38:21 |
39.36 |
12 |
2372 |
买入 |
| 09:38:24 |
39.36 |
8 |
2380 |
买入 |
| 09:38:27 |
39.35 |
6 |
2386 |
卖出 |
| 09:38:30 |
39.36 |
2 |
2388 |
买入 |
| 09:38:33 |
39.37 |
4 |
2392 |
买入 |
| 09:38:36 |
39.37 |
2 |
2394 |
买入 |
| 09:38:39 |
39.34 |
21 |
2415 |
卖出 |
| 09:38:42 |
39.34 |
1 |
2416 |
卖出 |
| 09:38:45 |
39.34 |
1 |
2417 |
卖出 |
| 09:38:48 |
39.36 |
2 |
2419 |
买入 |
| 09:38:54 |
39.34 |
6 |
2425 |
卖出 |
| 09:38:57 |
39.36 |
5 |
2430 |
买入 |
| 09:39:03 |
39.33 |
32 |
2462 |
卖出 |
| 09:39:06 |
39.36 |
42 |
2504 |
买入 |
| 09:39:09 |
39.3 |
76 |
2580 |
卖出 |
| 09:39:12 |
39.3 |
17 |
2597 |
买入 |
| 09:39:15 |
39.3 |
28 |
2625 |
买入 |
| 09:39:18 |
39.3 |
32 |
2657 |
买入 |
| 09:39:21 |
39.33 |
79 |
2736 |
买入 |
| 09:39:24 |
39.32 |
6 |
2742 |
卖出 |
| 09:39:27 |
39.3 |
5 |
2747 |
卖出 |
| 09:39:30 |
39.29 |
2 |
2749 |
卖出 |
| 09:39:33 |
39.28 |
10 |
2759 |
卖出 |
| 09:39:36 |
39.28 |
4 |
2763 |
买入 |
| 09:39:39 |
39.27 |
2 |
2765 |
卖出 |
| 09:39:42 |
39.28 |
26 |
2791 |
买入 |
| 09:39:45 |
39.26 |
23 |
2814 |
卖出 |
| 09:39:48 |
39.26 |
5 |
2819 |
买入 |
| 09:39:51 |
39.26 |
36 |
2855 |
买入 |
| 09:39:54 |
39.27 |
56 |
2911 |
买入 |
| 09:39:57 |
39.28 |
4 |
2915 |
买入 |
| 09:40:00 |
39.28 |
8 |
2923 |
买入 |
| 09:40:03 |
39.28 |
4 |
2927 |
买入 |
| 09:40:06 |
39.28 |
10 |
2937 |
买入 |
| 09:40:09 |
39.3 |
23 |
2960 |
买入 |
| 09:40:12 |
39.26 |
58 |
3018 |
卖出 |
| 09:40:15 |
39.27 |
6 |
3024 |
买入 |
| 09:40:18 |
39.27 |
4 |
3028 |
卖出 |
| 09:40:21 |
39.3 |
9 |
3037 |
买入 |
| 09:40:27 |
39.3 |
3 |
3040 |
买入 |
| 09:40:30 |
39.28 |
1 |
3041 |
卖出 |
| 09:40:33 |
39.3 |
8 |
3049 |
买入 |
| 09:40:36 |
39.27 |
12 |
3061 |
卖出 |
| 09:40:39 |
39.27 |
21 |
3082 |
卖出 |
| 09:40:42 |
39.27 |
12 |
3094 |
卖出 |
| 09:40:45 |
39.28 |
4 |
3098 |
买入 |
| 09:40:48 |
39.33 |
67 |
3165 |
买入 |
| 09:40:51 |
39.33 |
34 |
3199 |
买入 |
| 09:40:54 |
39.33 |
6 |
3205 |
买入 |
| 09:40:57 |
39.33 |
15 |
3220 |
买入 |
| 09:41:00 |
39.36 |
8 |
3228 |
买入 |
| 09:41:03 |
39.33 |
1 |
3229 |
卖出 |
| 09:41:09 |
39.33 |
1 |
3230 |
卖出 |
| 09:41:12 |
39.33 |
17 |
3247 |
卖出 |
| 09:41:15 |
39.37 |
5 |
3252 |
买入 |
| 09:41:21 |
39.35 |
7 |
3259 |
买入 |
| 09:41:24 |
39.34 |
7 |
3266 |
卖出 |
| 09:41:27 |
39.38 |
6 |
3272 |
买入 |
| 09:41:30 |
39.38 |
2 |
3274 |
买入 |
| 09:41:33 |
39.38 |
7 |
3281 |
买入 |
| 09:41:36 |
39.38 |
2 |
3283 |
买入 |
| 09:41:42 |
39.35 |
14 |
3297 |
卖出 |
| 09:41:48 |
39.35 |
8 |
3305 |
卖出 |
| 09:41:54 |
39.38 |
10 |
3315 |
买入 |
| 09:42:06 |
39.39 |
1 |
3316 |
卖出 |
| 09:42:15 |
39.41 |
2 |
3318 |
买入 |
| 09:42:18 |
39.41 |
3 |
3321 |
买入 |
| 09:42:24 |
39.4 |
3 |
3324 |
卖出 |
| 09:42:30 |
39.44 |
20 |
3344 |
买入 |
| 09:42:36 |
39.4 |
19 |
3363 |
卖出 |
| 09:42:39 |
39.38 |
7 |
3370 |
卖出 |
| 09:42:42 |
39.4 |
29 |
3399 |
买入 |
| 09:42:45 |
39.4 |
21 |
3420 |
卖出 |
| 09:42:48 |
39.4 |
36 |
3456 |
卖出 |
| 09:42:51 |
39.38 |
28 |
3484 |
卖出 |
| 09:42:54 |
39.35 |
28 |
3512 |
卖出 |
| 09:42:57 |
39.38 |
1 |
3513 |
买入 |
| 09:43:00 |
39.38 |
4 |
3517 |
买入 |
| 09:43:06 |
39.34 |
2 |
3519 |
卖出 |
| 09:43:09 |
39.34 |
11 |
3530 |
卖出 |
| 09:43:12 |
39.34 |
9 |
3539 |
卖出 |
| 09:43:15 |
39.34 |
2 |
3541 |
卖出 |
| 09:43:21 |
39.34 |
7 |
3548 |
卖出 |
| 09:43:27 |
39.34 |
5 |
3553 |
买入 |
| 09:43:30 |
39.35 |
13 |
3566 |
买入 |
| 09:43:33 |
39.35 |
4 |
3570 |
买入 |
| 09:43:36 |
39.33 |
12 |
3582 |
卖出 |
| 09:43:42 |
39.37 |
1 |
3583 |
买入 |
| 09:43:51 |
39.33 |
3 |
3586 |
卖出 |
| 09:43:57 |
39.36 |
4 |
3590 |
买入 |
| 09:44:00 |
39.38 |
13 |
3603 |
买入 |
| 09:44:03 |
39.38 |
10 |
3613 |
买入 |
| 09:44:06 |
39.33 |
8 |
3621 |
卖出 |
| 09:44:15 |
39.38 |
9 |
3630 |
买入 |
| 09:44:18 |
39.33 |
35 |
3665 |
卖出 |
| 09:44:21 |
39.32 |
21 |
3686 |
卖出 |
| 09:44:24 |
39.33 |
1 |
3687 |
买入 |
| 09:44:27 |
39.34 |
6 |
3693 |
买入 |
| 09:44:36 |
39.34 |
3 |
3696 |
卖出 |
| 09:44:39 |
39.34 |
11 |
3707 |
卖出 |
| 09:44:42 |
39.38 |
14 |
3721 |
买入 |
| 09:44:48 |
39.34 |
4 |
3725 |
卖出 |
| 09:44:51 |
39.37 |
4 |
3729 |
卖出 |
| 09:44:54 |
39.4 |
12 |
3741 |
买入 |
| 09:44:57 |
39.4 |
11 |
3752 |
买入 |
| 09:45:00 |
39.41 |
22 |
3774 |
买入 |
| 09:45:03 |
39.45 |
7 |
3781 |
买入 |
| 09:45:06 |
39.47 |
116 |
3897 |
买入 |
| 09:45:09 |
39.5 |
49 |
3946 |
买入 |
| 09:45:12 |
39.47 |
14 |
3960 |
卖出 |
| 09:45:18 |
39.5 |
2 |
3962 |
买入 |
| 09:45:21 |
39.5 |
14 |
3976 |
买入 |
| 09:45:27 |
39.49 |
2 |
3978 |
卖出 |
| 09:45:30 |
39.49 |
2 |
3980 |
卖出 |
| 09:45:33 |
39.52 |
2 |
3982 |
买入 |
| 09:45:42 |
39.55 |
7 |
3989 |
买入 |
| 09:45:45 |
39.51 |
1 |
3990 |
卖出 |
| 09:45:48 |
39.54 |
22 |
4012 |
买入 |
| 09:45:51 |
39.54 |
7 |
4019 |
买入 |
| 09:45:57 |
39.54 |
21 |
4040 |
买入 |
| 09:46:00 |
39.5 |
36 |
4076 |
卖出 |
| 09:46:03 |
39.5 |
3 |
4079 |
卖出 |
| 09:46:06 |
39.5 |
13 |
4092 |
卖出 |
| 09:46:12 |
39.47 |
5 |
4097 |
卖出 |
| 09:46:15 |
39.47 |
1 |
4098 |
卖出 |
| 09:46:21 |
39.47 |
1 |
4099 |
买入 |
| 09:46:24 |
39.41 |
2 |
4101 |
卖出 |
| 09:46:27 |
39.46 |
22 |
4123 |
买入 |
| 09:46:30 |
39.46 |
8 |
4131 |
卖出 |
| 09:46:39 |
39.41 |
5 |
4136 |
买入 |
| 09:46:42 |
39.41 |
5 |
4141 |
卖出 |
| 09:46:45 |
39.41 |
3 |
4144 |
卖出 |
| 09:46:48 |
39.37 |
1 |
4145 |
卖出 |
| 09:46:51 |
39.41 |
5 |
4150 |
买入 |
| 09:46:57 |
39.38 |
3 |
4153 |
卖出 |
| 09:47:00 |
39.37 |
5 |
4158 |
卖出 |
| 09:47:03 |
39.5 |
104 |
4262 |
买入 |
| 09:47:06 |
39.51 |
5 |
4267 |
买入 |
| 09:47:09 |
39.51 |
5 |
4272 |
卖出 |
| 09:47:12 |
39.51 |
7 |
4279 |
卖出 |
| 09:47:18 |
39.51 |
3 |
4282 |
买入 |
| 09:47:21 |
39.47 |
4 |
4286 |
卖出 |
| 09:47:24 |
39.53 |
1 |
4287 |
买入 |
| 09:47:30 |
39.47 |
4 |
4291 |
卖出 |
| 09:47:33 |
39.47 |
2 |
4293 |
买入 |
| 09:47:36 |
39.54 |
1 |
4294 |
买入 |
| 09:47:39 |
39.53 |
3 |
4297 |
买入 |
| 09:47:45 |
39.46 |
24 |
4321 |
卖出 |
| 09:47:48 |
39.53 |
2 |
4323 |
买入 |
| 09:47:57 |
39.53 |
1 |
4324 |
买入 |
| 09:48:00 |
39.53 |
2 |
4326 |
买入 |