兰生股份[600826]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
8.77 |
18 |
18 |
集合竞价 |
| 09:16:16 |
8.75 |
18 |
18 |
集合竞价 |
| 09:20:37 |
8.73 |
18 |
18 |
集合竞价 |
| 09:20:46 |
8.65 |
21 |
21 |
集合竞价 |
| 09:23:31 |
8.66 |
26 |
26 |
集合竞价 |
| 09:24:16 |
8.65 |
38 |
38 |
集合竞价 |
| 09:24:34 |
8.64 |
42 |
42 |
集合竞价 |
| 09:25:04 |
8.64 |
42 |
84 |
买入 |
| 09:30:07 |
8.64 |
8 |
92 |
买入 |
| 09:30:10 |
8.61 |
17 |
109 |
卖出 |
| 09:30:13 |
8.65 |
87 |
196 |
买入 |
| 09:30:16 |
8.65 |
4 |
200 |
买入 |
| 09:30:19 |
8.65 |
1 |
201 |
买入 |
| 09:30:22 |
8.66 |
2 |
203 |
买入 |
| 09:30:25 |
8.65 |
4 |
207 |
卖出 |
| 09:30:31 |
8.65 |
3 |
210 |
卖出 |
| 09:30:40 |
8.65 |
3 |
213 |
卖出 |
| 09:30:52 |
8.64 |
2 |
215 |
卖出 |
| 09:30:55 |
8.64 |
1 |
216 |
卖出 |
| 09:31:07 |
8.64 |
5 |
221 |
卖出 |
| 09:31:16 |
8.63 |
1 |
222 |
卖出 |
| 09:31:19 |
8.64 |
1 |
223 |
买入 |
| 09:31:40 |
8.64 |
1 |
224 |
买入 |
| 09:31:46 |
8.64 |
1 |
225 |
买入 |
| 09:31:55 |
8.63 |
20 |
245 |
卖出 |
| 09:32:22 |
8.65 |
3 |
248 |
买入 |
| 09:32:28 |
8.64 |
1 |
249 |
买入 |
| 09:32:31 |
8.64 |
1 |
250 |
买入 |
| 09:32:46 |
8.64 |
37 |
287 |
买入 |
| 09:32:49 |
8.64 |
7 |
294 |
买入 |
| 09:32:52 |
8.65 |
10 |
304 |
买入 |
| 09:33:04 |
8.64 |
1 |
305 |
卖出 |
| 09:33:07 |
8.64 |
1 |
306 |
卖出 |
| 09:33:10 |
8.64 |
2 |
308 |
买入 |
| 09:33:19 |
8.64 |
1 |
309 |
卖出 |
| 09:34:37 |
8.65 |
11 |
320 |
买入 |
| 09:34:40 |
8.65 |
3 |
323 |
买入 |
| 09:34:43 |
8.65 |
69 |
392 |
买入 |
| 09:34:46 |
8.65 |
4 |
396 |
买入 |
| 09:35:01 |
8.65 |
4 |
400 |
卖出 |
| 09:35:04 |
8.65 |
12 |
412 |
卖出 |
| 09:35:19 |
8.64 |
1 |
413 |
卖出 |
| 09:35:34 |
8.64 |
6 |
419 |
卖出 |
| 09:35:37 |
8.64 |
13 |
432 |
卖出 |
| 09:35:40 |
8.64 |
1 |
433 |
买入 |
| 09:36:43 |
8.65 |
16 |
449 |
买入 |
| 09:36:49 |
8.63 |
7 |
456 |
卖出 |
| 09:37:40 |
8.63 |
15 |
471 |
卖出 |
| 09:37:52 |
8.63 |
10 |
481 |
卖出 |
| 09:37:58 |
8.63 |
3 |
484 |
卖出 |
| 09:38:01 |
8.63 |
3 |
487 |
卖出 |
| 09:38:19 |
8.63 |
22 |
509 |
卖出 |
| 09:38:22 |
8.63 |
8 |
517 |
卖出 |
| 09:38:31 |
8.63 |
5 |
522 |
卖出 |
| 09:38:37 |
8.63 |
189 |
711 |
买入 |
| 09:38:40 |
8.62 |
5 |
716 |
卖出 |
| 09:39:04 |
8.6 |
7 |
723 |
卖出 |
| 09:39:19 |
8.59 |
3 |
726 |
卖出 |
| 09:39:34 |
8.58 |
35 |
761 |
卖出 |
| 09:39:49 |
8.63 |
10 |
771 |
买入 |
| 09:39:52 |
8.59 |
12 |
783 |
卖出 |
| 09:40:10 |
8.64 |
100 |
883 |
买入 |
| 09:40:13 |
8.6 |
5 |
888 |
买入 |
| 09:40:28 |
8.64 |
17 |
905 |
买入 |
| 09:40:31 |
8.64 |
2 |
907 |
卖出 |
| 09:40:55 |
8.64 |
1 |
908 |
买入 |
| 09:41:07 |
8.65 |
6 |
914 |
买入 |
| 09:41:10 |
8.65 |
1 |
915 |
买入 |
| 09:41:13 |
8.65 |
1 |
916 |
买入 |
| 09:41:25 |
8.65 |
4 |
920 |
买入 |
| 09:41:43 |
8.61 |
8 |
928 |
卖出 |
| 09:42:07 |
8.61 |
10 |
938 |
卖出 |
| 09:42:10 |
8.61 |
1 |
939 |
卖出 |
| 09:42:16 |
8.61 |
1 |
940 |
卖出 |
| 09:42:25 |
8.59 |
112 |
1052 |
卖出 |
| 09:42:46 |
8.59 |
2 |
1054 |
卖出 |
| 09:43:07 |
8.59 |
10 |
1064 |
卖出 |
| 09:43:10 |
8.59 |
4 |
1068 |
卖出 |
| 09:43:46 |
8.63 |
3 |
1071 |
买入 |
| 09:44:13 |
8.63 |
7 |
1078 |
买入 |
| 09:44:16 |
8.63 |
6 |
1084 |
买入 |
| 09:44:19 |
8.61 |
61 |
1145 |
卖出 |
| 09:44:28 |
8.61 |
4 |
1149 |
卖出 |
| 09:44:37 |
8.65 |
100 |
1249 |
买入 |
| 09:45:55 |
8.62 |
25 |
1274 |
卖出 |
| 09:46:22 |
8.62 |
81 |
1355 |
卖出 |
| 09:46:25 |
8.62 |
6 |
1361 |
买入 |
| 09:47:10 |
8.64 |
1 |
1362 |
买入 |
| 09:47:13 |
8.64 |
9 |
1371 |
买入 |
| 09:47:28 |
8.65 |
1 |
1372 |
买入 |
| 09:47:31 |
8.65 |
7 |
1379 |
买入 |
| 09:47:58 |
8.66 |
116 |
1495 |
买入 |
| 09:48:01 |
8.66 |
1 |
1496 |
买入 |
| 09:48:28 |
8.66 |
10 |
1506 |
买入 |
| 09:50:40 |
8.66 |
68 |
1574 |
买入 |
| 09:50:52 |
8.67 |
24 |
1598 |
买入 |
| 09:50:55 |
8.67 |
2 |
1600 |
买入 |
| 09:50:58 |
8.67 |
2 |
1602 |
买入 |
| 09:51:01 |
8.67 |
6 |
1608 |
买入 |
| 09:51:28 |
8.67 |
14 |
1622 |
买入 |
| 09:51:49 |
8.67 |
41 |
1663 |
买入 |
| 09:51:52 |
8.67 |
1 |
1664 |
买入 |
| 09:51:55 |
8.64 |
2 |
1666 |
卖出 |
| 09:52:34 |
8.67 |
1 |
1667 |
买入 |
| 09:52:37 |
8.67 |
1 |
1668 |
买入 |
| 09:52:43 |
8.66 |
204 |
1872 |
卖出 |
| 09:52:49 |
8.67 |
2 |
1874 |
买入 |
| 09:54:13 |
8.67 |
42 |
1916 |
买入 |
| 09:54:16 |
8.67 |
1 |
1917 |
买入 |
| 09:54:22 |
8.67 |
27 |
1944 |
买入 |
| 09:54:37 |
8.68 |
58 |
2002 |
买入 |
| 09:55:55 |
8.68 |
7 |
2009 |
买入 |
| 09:56:55 |
8.67 |
20 |
2029 |
卖出 |
| 09:56:58 |
8.68 |
3 |
2032 |
买入 |
| 09:57:16 |
8.68 |
14 |
2046 |
买入 |
| 09:57:19 |
8.68 |
5 |
2051 |
买入 |
| 09:57:22 |
8.68 |
1 |
2052 |
买入 |
| 09:57:28 |
8.69 |
18 |
2070 |
买入 |
| 09:58:10 |
8.69 |
34 |
2104 |
买入 |
| 09:58:28 |
8.68 |
2 |
2106 |
卖出 |
| 09:58:31 |
8.68 |
9 |
2115 |
卖出 |
| 09:58:34 |
8.68 |
9 |
2124 |
卖出 |
| 09:58:37 |
8.68 |
4 |
2128 |
卖出 |
| 09:58:40 |
8.68 |
16 |
2144 |
卖出 |
| 09:59:07 |
8.67 |
1 |
2145 |
卖出 |
| 09:59:22 |
8.68 |
20 |
2165 |
买入 |
| 09:59:34 |
8.68 |
21 |
2186 |
买入 |
| 09:59:37 |
8.68 |
12 |
2198 |
卖出 |
| 10:00:13 |
8.67 |
49 |
2247 |
卖出 |
| 10:00:16 |
8.65 |
80 |
2327 |
卖出 |
| 10:00:43 |
8.66 |
1 |
2328 |
买入 |
| 10:01:07 |
8.67 |
5 |
2333 |
买入 |
| 10:01:55 |
8.67 |
1 |
2334 |
买入 |
| 10:03:01 |
8.67 |
1 |
2335 |
买入 |
| 10:03:28 |
8.66 |
11 |
2346 |
卖出 |
| 10:03:37 |
8.68 |
20 |
2366 |
买入 |
| 10:04:28 |
8.66 |
4 |
2370 |
卖出 |
| 10:04:31 |
8.66 |
4 |
2374 |
卖出 |
| 10:04:58 |
8.66 |
18 |
2392 |
卖出 |
| 10:06:01 |
8.66 |
13 |
2405 |
卖出 |
| 10:06:52 |
8.66 |
2 |
2407 |
买入 |
| 10:06:55 |
8.66 |
4 |
2411 |
买入 |
| 10:06:58 |
8.66 |
2 |
2413 |
买入 |
| 10:08:01 |
8.65 |
31 |
2444 |
卖出 |
| 10:08:34 |
8.64 |
463 |
2907 |
卖出 |
| 10:08:37 |
8.64 |
1387 |
4294 |
买入 |
| 10:08:43 |
8.67 |
5 |
4299 |
买入 |
| 10:08:52 |
8.64 |
204 |
4503 |
卖出 |
| 10:09:04 |
8.67 |
1 |
4504 |
买入 |
| 10:09:10 |
8.65 |
56 |
4560 |
卖出 |
| 10:09:13 |
8.65 |
34 |
4594 |
买入 |
| 10:10:16 |
8.69 |
43 |
4637 |
买入 |
| 10:12:01 |
8.67 |
1 |
4638 |
卖出 |
| 10:12:28 |
8.69 |
37 |
4675 |
买入 |
| 10:14:16 |
8.7 |
32 |
4707 |
买入 |
| 10:14:34 |
8.7 |
20 |
4727 |
买入 |
| 10:15:01 |
8.69 |
1 |
4728 |
买入 |
| 10:15:04 |
8.69 |
1 |
4729 |
买入 |
| 10:15:16 |
8.69 |
1 |
4730 |
买入 |
| 10:15:46 |
8.69 |
26 |
4756 |
卖出 |
| 10:15:49 |
8.7 |
37 |
4793 |
买入 |
| 10:15:52 |
8.7 |
2 |
4795 |
卖出 |
| 10:16:10 |
8.7 |
30 |
4825 |
卖出 |
| 10:16:13 |
8.7 |
5 |
4830 |
买入 |
| 10:16:16 |
8.7 |
11 |
4841 |
卖出 |
| 10:16:19 |
8.71 |
145 |
4986 |
买入 |
| 10:16:52 |
8.7 |
2 |
4988 |
卖出 |
| 10:17:28 |
8.7 |
8 |
4996 |
卖出 |
| 10:17:40 |
8.7 |
38 |
5034 |
卖出 |
| 10:18:55 |
8.7 |
35 |
5069 |
买入 |
| 10:18:58 |
8.7 |
1 |
5070 |
买入 |
| 10:19:31 |
8.7 |
29 |
5099 |
买入 |
| 10:19:34 |
8.7 |
4 |
5103 |
买入 |
| 10:20:22 |
8.7 |
5 |
5108 |
买入 |
| 10:20:31 |
8.69 |
1 |
5109 |
买入 |
| 10:21:16 |
8.71 |
35 |
5144 |
买入 |
| 10:22:10 |
8.69 |
1 |
5145 |
卖出 |
| 10:22:34 |
8.7 |
3 |
5148 |
买入 |
| 10:22:52 |
8.71 |
36 |
5184 |
买入 |
| 10:22:55 |
8.71 |
1 |
5185 |
买入 |
| 10:23:07 |
8.71 |
1 |
5186 |
买入 |
| 10:23:40 |
8.71 |
16 |
5202 |
买入 |
| 10:24:07 |
8.71 |
20 |
5222 |
买入 |
| 10:24:31 |
8.71 |
20 |
5242 |
买入 |
| 10:25:04 |
8.71 |
2 |
5244 |
买入 |
| 10:25:10 |
8.71 |
2 |
5246 |
买入 |
| 10:25:49 |
8.72 |
34 |
5280 |
买入 |
| 10:25:52 |
8.72 |
1 |
5281 |
买入 |
| 10:26:22 |
8.73 |
60 |
5341 |
买入 |
| 10:26:46 |
8.73 |
12 |
5353 |
买入 |
| 10:27:52 |
8.7 |
39 |
5392 |
卖出 |
| 10:28:07 |
8.7 |
1 |
5393 |
买入 |
| 10:30:19 |
8.7 |
22 |
5415 |
买入 |
| 10:30:22 |
8.7 |
16 |
5431 |
买入 |
| 10:30:25 |
8.7 |
3 |
5434 |
买入 |
| 10:30:28 |
8.7 |
1 |
5435 |
买入 |
| 10:30:31 |
8.7 |
1 |
5436 |
买入 |
| 10:31:07 |
8.7 |
3 |
5439 |
买入 |
| 10:31:25 |
8.7 |
22 |
5461 |
买入 |
| 10:31:28 |
8.7 |
90 |
5551 |
买入 |
| 10:31:31 |
8.7 |
3 |
5554 |
买入 |
| 10:32:22 |
8.73 |
19 |
5573 |
买入 |
| 10:33:19 |
8.69 |
2 |
5575 |
卖出 |
| 10:33:25 |
8.73 |
19 |
5594 |
买入 |
| 10:33:55 |
8.72 |
4 |
5598 |
卖出 |
| 10:34:40 |
8.73 |
50 |
5648 |
买入 |
| 10:34:46 |
8.73 |
15 |
5663 |
买入 |
| 10:34:55 |
8.74 |
45 |
5708 |
买入 |
| 10:34:58 |
8.73 |
24 |
5732 |
卖出 |
| 10:35:01 |
8.73 |
20 |
5752 |
买入 |
| 10:35:04 |
8.73 |
3 |
5755 |
买入 |
| 10:35:13 |
8.73 |
52 |
5807 |
买入 |
| 10:35:16 |
8.73 |
1 |
5808 |
买入 |
| 10:35:22 |
8.73 |
10 |
5818 |
卖出 |
| 10:35:37 |
8.73 |
18 |
5836 |
卖出 |
| 10:35:58 |
8.74 |
28 |
5864 |
买入 |
| 10:36:04 |
8.74 |
2 |
5866 |
卖出 |
| 10:36:19 |
8.74 |
6 |
5872 |
卖出 |
| 10:37:01 |
8.74 |
1 |
5873 |
卖出 |
| 10:37:04 |
8.74 |
20 |
5893 |
卖出 |
| 10:37:22 |
8.74 |
2 |
5895 |
卖出 |
| 10:37:37 |
8.75 |
41 |
5936 |
买入 |
| 10:38:04 |
8.74 |
73 |
6009 |
卖出 |
| 10:38:07 |
8.74 |
11 |
6020 |
买入 |
| 10:38:10 |
8.74 |
1 |
6021 |
买入 |
| 10:38:13 |
8.74 |
79 |
6100 |
买入 |
| 10:38:16 |
8.75 |
67 |
6167 |
买入 |
| 10:38:19 |
8.74 |
9 |
6176 |
卖出 |
| 10:38:22 |
8.75 |
4 |
6180 |
买入 |
| 10:39:19 |
8.74 |
83 |
6263 |
卖出 |
| 10:39:22 |
8.74 |
122 |
6385 |
买入 |
| 10:39:52 |
8.74 |
28 |
6413 |
卖出 |
| 10:39:55 |
8.74 |
19 |
6432 |
买入 |
| 10:39:58 |
8.74 |
2 |
6434 |
买入 |
| 10:40:01 |
8.74 |
10 |
6444 |
买入 |
| 10:40:04 |
8.75 |
3 |
6447 |
买入 |
| 10:40:07 |
8.75 |
5 |
6452 |
买入 |
| 10:40:10 |
8.75 |
4 |
6456 |
买入 |
| 10:40:13 |
8.75 |
9 |
6465 |
买入 |
| 10:40:16 |
8.75 |
5 |
6470 |
买入 |
| 10:40:19 |
8.75 |
5 |
6475 |
买入 |
| 10:40:25 |
8.75 |
1 |
6476 |
买入 |
| 10:40:31 |
8.74 |
1 |
6477 |
买入 |
| 10:41:25 |
8.74 |
1 |
6478 |
买入 |
| 10:41:31 |
8.72 |
2 |
6480 |
卖出 |
| 10:41:34 |
8.72 |
1 |
6481 |
卖出 |
| 10:42:43 |
8.74 |
18 |
6499 |
买入 |
| 10:43:34 |
8.75 |
16 |
6515 |
买入 |
| 10:43:52 |
8.75 |
12 |
6527 |
买入 |
| 10:44:19 |
8.73 |
31 |
6558 |
卖出 |
| 10:44:25 |
8.75 |
16 |
6574 |
买入 |
| 10:45:19 |
8.75 |
48 |
6622 |
买入 |
| 10:46:01 |
8.73 |
6 |
6628 |
卖出 |
| 10:46:04 |
8.73 |
3 |
6631 |
卖出 |
| 10:47:49 |
8.74 |
22 |
6653 |
买入 |
| 10:47:55 |
8.74 |
1 |
6654 |
买入 |
| 10:48:46 |
8.75 |
42 |
6696 |
买入 |
| 10:49:46 |
8.75 |
20 |
6716 |
买入 |
| 10:50:07 |
8.73 |
1 |
6717 |
卖出 |
| 10:50:13 |
8.74 |
1 |
6718 |
买入 |
| 10:50:19 |
8.74 |
4 |
6722 |
买入 |
| 10:50:22 |
8.74 |
1 |
6723 |
卖出 |
| 10:50:31 |
8.74 |
1 |
6724 |
卖出 |
| 10:50:55 |
8.75 |
23 |
6747 |
买入 |
| 10:52:22 |
8.75 |
31 |
6778 |
买入 |
| 10:53:31 |
8.75 |
22 |
6800 |
买入 |
| 10:54:16 |
8.75 |
2 |
6802 |
买入 |
| 10:54:34 |
8.75 |
2 |
6804 |
买入 |
| 10:54:37 |
8.74 |
49 |
6853 |
卖出 |
| 10:54:40 |
8.74 |
2 |
6855 |
买入 |
| 10:55:16 |
8.74 |
10 |
6865 |
卖出 |
| 10:55:25 |
8.74 |
4 |
6869 |
卖出 |
| 10:55:49 |
8.74 |
6 |
6875 |
卖出 |
| 10:55:52 |
8.74 |
33 |
6908 |
卖出 |
| 10:56:04 |
8.74 |
2 |
6910 |
买入 |
| 10:56:19 |
8.74 |
2 |
6912 |
买入 |
| 10:56:34 |
8.74 |
2 |
6914 |
买入 |
| 10:56:49 |
8.74 |
2 |
6916 |
买入 |
| 10:57:04 |
8.74 |
2 |
6918 |
买入 |
| 10:57:34 |
8.74 |
7 |
6925 |
买入 |
| 10:57:37 |
8.74 |
8 |
6933 |
买入 |
| 10:59:16 |
8.74 |
56 |
6989 |
买入 |
| 10:59:52 |
8.75 |
25 |
7014 |
买入 |
| 11:00:10 |
8.73 |
1 |
7015 |
卖出 |
| 11:00:13 |
8.75 |
8 |
7023 |
买入 |
| 11:02:43 |
8.75 |
55 |
7078 |
买入 |
| 11:02:46 |
8.74 |
6 |
7084 |
买入 |
| 11:04:28 |
8.74 |
50 |
7134 |
买入 |
| 11:04:31 |
8.74 |
4 |
7138 |
买入 |
| 11:04:40 |
8.73 |
27 |
7165 |
卖出 |
| 11:05:04 |
8.74 |
4 |
7169 |
买入 |
| 11:05:31 |
8.73 |
40 |
7209 |
卖出 |
| 11:05:34 |
8.73 |
3 |
7212 |
卖出 |
| 11:06:22 |
8.73 |
3 |
7215 |
卖出 |
| 11:07:13 |
8.73 |
1 |
7216 |
卖出 |
| 11:07:25 |
8.74 |
56 |
7272 |
买入 |
| 11:10:07 |
8.75 |
77 |
7349 |
买入 |
| 11:10:10 |
8.75 |
2 |
7351 |
买入 |
| 11:10:49 |
8.75 |
157 |
7508 |
买入 |
| 11:10:52 |
8.75 |
47 |
7555 |
买入 |