拉芳家化[603630]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:01 |
17.8 |
8 |
8 |
集合竞价 |
| 09:22:55 |
17.75 |
8 |
8 |
集合竞价 |
| 09:23:10 |
17.74 |
9 |
9 |
集合竞价 |
| 09:23:28 |
17.73 |
9 |
9 |
集合竞价 |
| 09:24:19 |
17.72 |
11 |
11 |
集合竞价 |
| 09:24:28 |
17.7 |
11 |
11 |
集合竞价 |
| 09:24:34 |
17.69 |
11 |
11 |
集合竞价 |
| 09:24:46 |
17.67 |
21 |
21 |
集合竞价 |
| 09:25:04 |
17.67 |
21 |
42 |
买入 |
| 09:30:01 |
17.67 |
54 |
96 |
买入 |
| 09:30:04 |
17.63 |
1 |
97 |
买入 |
| 09:30:07 |
17.6 |
18 |
115 |
卖出 |
| 09:30:10 |
17.56 |
17 |
132 |
卖出 |
| 09:30:13 |
17.52 |
17 |
149 |
卖出 |
| 09:30:34 |
17.44 |
2 |
151 |
卖出 |
| 09:30:43 |
17.44 |
9 |
160 |
卖出 |
| 09:30:46 |
17.45 |
1 |
161 |
卖出 |
| 09:30:49 |
17.45 |
8 |
169 |
卖出 |
| 09:30:52 |
17.45 |
4 |
173 |
买入 |
| 09:30:58 |
17.45 |
4 |
177 |
卖出 |
| 09:31:04 |
17.48 |
12 |
189 |
买入 |
| 09:31:07 |
17.47 |
5 |
194 |
卖出 |
| 09:31:10 |
17.45 |
1 |
195 |
买入 |
| 09:31:13 |
17.45 |
1 |
196 |
卖出 |
| 09:31:25 |
17.45 |
1 |
197 |
卖出 |
| 09:31:28 |
17.45 |
2 |
199 |
卖出 |
| 09:31:34 |
17.44 |
59 |
258 |
卖出 |
| 09:31:37 |
17.44 |
56 |
314 |
买入 |
| 09:31:58 |
17.5 |
3 |
317 |
买入 |
| 09:32:01 |
17.5 |
16 |
333 |
卖出 |
| 09:32:10 |
17.5 |
1 |
334 |
卖出 |
| 09:32:13 |
17.5 |
1 |
335 |
买入 |
| 09:32:16 |
17.47 |
57 |
392 |
卖出 |
| 09:32:22 |
17.47 |
44 |
436 |
卖出 |
| 09:33:01 |
17.49 |
10 |
446 |
买入 |
| 09:33:07 |
17.51 |
3 |
449 |
买入 |
| 09:33:10 |
17.5 |
11 |
460 |
卖出 |
| 09:33:13 |
17.48 |
1 |
461 |
卖出 |
| 09:33:40 |
17.49 |
2 |
463 |
卖出 |
| 09:33:58 |
17.48 |
40 |
503 |
卖出 |
| 09:34:01 |
17.47 |
1 |
504 |
卖出 |
| 09:34:04 |
17.49 |
20 |
524 |
买入 |
| 09:34:10 |
17.47 |
3 |
527 |
卖出 |
| 09:34:16 |
17.47 |
12 |
539 |
卖出 |
| 09:34:22 |
17.47 |
1 |
540 |
卖出 |
| 09:34:25 |
17.45 |
7 |
547 |
卖出 |
| 09:34:28 |
17.45 |
1 |
548 |
卖出 |
| 09:34:34 |
17.46 |
2 |
550 |
买入 |
| 09:34:37 |
17.45 |
29 |
579 |
卖出 |
| 09:34:43 |
17.44 |
4 |
583 |
卖出 |
| 09:34:46 |
17.44 |
2 |
585 |
卖出 |
| 09:34:58 |
17.44 |
1 |
586 |
买入 |
| 09:35:01 |
17.45 |
11 |
597 |
买入 |
| 09:35:07 |
17.44 |
6 |
603 |
卖出 |
| 09:35:16 |
17.44 |
4 |
607 |
买入 |
| 09:35:19 |
17.41 |
153 |
760 |
卖出 |
| 09:35:34 |
17.38 |
13 |
773 |
卖出 |
| 09:35:43 |
17.36 |
5 |
778 |
卖出 |
| 09:35:52 |
17.36 |
5 |
783 |
卖出 |
| 09:35:55 |
17.38 |
1 |
784 |
买入 |
| 09:36:13 |
17.38 |
6 |
790 |
买入 |
| 09:36:25 |
17.4 |
20 |
810 |
买入 |
| 09:36:40 |
17.4 |
23 |
833 |
卖出 |
| 09:36:55 |
17.4 |
5 |
838 |
买入 |
| 09:37:49 |
17.42 |
7 |
845 |
卖出 |
| 09:37:52 |
17.42 |
4 |
849 |
买入 |
| 09:37:55 |
17.4 |
45 |
894 |
卖出 |
| 09:38:01 |
17.4 |
16 |
910 |
卖出 |
| 09:38:07 |
17.39 |
11 |
921 |
卖出 |
| 09:38:10 |
17.38 |
8 |
929 |
卖出 |
| 09:38:13 |
17.37 |
1 |
930 |
卖出 |
| 09:38:46 |
17.37 |
97 |
1027 |
卖出 |
| 09:38:55 |
17.37 |
2 |
1029 |
卖出 |
| 09:38:58 |
17.38 |
4 |
1033 |
买入 |
| 09:39:01 |
17.37 |
9 |
1042 |
卖出 |
| 09:39:04 |
17.38 |
5 |
1047 |
买入 |
| 09:39:10 |
17.35 |
136 |
1183 |
卖出 |
| 09:39:13 |
17.33 |
121 |
1304 |
卖出 |
| 09:39:16 |
17.33 |
6 |
1310 |
卖出 |
| 09:39:25 |
17.32 |
31 |
1341 |
卖出 |
| 09:39:28 |
17.3 |
21 |
1362 |
卖出 |
| 09:39:31 |
17.3 |
7 |
1369 |
卖出 |
| 09:39:37 |
17.3 |
1 |
1370 |
卖出 |
| 09:39:40 |
17.3 |
2 |
1372 |
卖出 |
| 09:39:46 |
17.31 |
2 |
1374 |
买入 |
| 09:39:58 |
17.31 |
8 |
1382 |
卖出 |
| 09:40:04 |
17.3 |
34 |
1416 |
卖出 |
| 09:40:07 |
17.3 |
2 |
1418 |
买入 |
| 09:40:10 |
17.3 |
3 |
1421 |
买入 |
| 09:40:13 |
17.3 |
1 |
1422 |
买入 |
| 09:40:19 |
17.3 |
9 |
1431 |
买入 |
| 09:40:22 |
17.3 |
9 |
1440 |
买入 |
| 09:40:25 |
17.29 |
10 |
1450 |
卖出 |
| 09:40:28 |
17.31 |
32 |
1482 |
买入 |
| 09:40:37 |
17.33 |
37 |
1519 |
买入 |
| 09:40:40 |
17.33 |
55 |
1574 |
买入 |
| 09:40:43 |
17.32 |
21 |
1595 |
卖出 |
| 09:40:46 |
17.33 |
29 |
1624 |
买入 |
| 09:40:49 |
17.33 |
236 |
1860 |
买入 |
| 09:40:52 |
17.36 |
7 |
1867 |
买入 |
| 09:40:55 |
17.36 |
2 |
1869 |
买入 |
| 09:40:58 |
17.36 |
16 |
1885 |
买入 |
| 09:41:19 |
17.42 |
6 |
1891 |
买入 |
| 09:41:22 |
17.36 |
32 |
1923 |
卖出 |
| 09:41:25 |
17.36 |
2 |
1925 |
买入 |
| 09:41:31 |
17.35 |
2 |
1927 |
卖出 |
| 09:41:34 |
17.35 |
5 |
1932 |
卖出 |
| 09:41:37 |
17.35 |
14 |
1946 |
买入 |
| 09:41:40 |
17.35 |
28 |
1974 |
买入 |
| 09:41:43 |
17.36 |
51 |
2025 |
买入 |
| 09:41:46 |
17.36 |
1 |
2026 |
买入 |
| 09:41:49 |
17.36 |
16 |
2042 |
买入 |
| 09:42:04 |
17.37 |
19 |
2061 |
卖出 |
| 09:42:16 |
17.37 |
8 |
2069 |
买入 |
| 09:42:19 |
17.36 |
1 |
2070 |
卖出 |
| 09:42:22 |
17.35 |
3 |
2073 |
卖出 |
| 09:42:28 |
17.35 |
22 |
2095 |
卖出 |
| 09:42:46 |
17.34 |
10 |
2105 |
卖出 |
| 09:42:58 |
17.31 |
40 |
2145 |
卖出 |
| 09:43:01 |
17.31 |
31 |
2176 |
卖出 |
| 09:43:07 |
17.33 |
4 |
2180 |
买入 |
| 09:43:13 |
17.33 |
1 |
2181 |
卖出 |
| 09:43:22 |
17.33 |
12 |
2193 |
卖出 |
| 09:43:31 |
17.34 |
1 |
2194 |
买入 |
| 09:43:43 |
17.33 |
26 |
2220 |
卖出 |
| 09:43:46 |
17.34 |
1 |
2221 |
买入 |
| 09:43:58 |
17.34 |
3 |
2224 |
买入 |
| 09:44:04 |
17.34 |
1 |
2225 |
买入 |
| 09:44:22 |
17.33 |
2 |
2227 |
卖出 |
| 09:44:28 |
17.3 |
40 |
2267 |
卖出 |
| 09:44:31 |
17.3 |
2 |
2269 |
卖出 |
| 09:44:34 |
17.3 |
8 |
2277 |
卖出 |
| 09:44:37 |
17.3 |
2 |
2279 |
卖出 |
| 09:44:43 |
17.3 |
5 |
2284 |
卖出 |
| 09:44:46 |
17.3 |
15 |
2299 |
卖出 |
| 09:44:52 |
17.27 |
66 |
2365 |
卖出 |
| 09:45:01 |
17.28 |
6 |
2371 |
买入 |
| 09:45:10 |
17.28 |
24 |
2395 |
买入 |
| 09:45:28 |
17.28 |
6 |
2401 |
卖出 |
| 09:45:34 |
17.23 |
100 |
2501 |
卖出 |
| 09:45:43 |
17.28 |
5 |
2506 |
买入 |
| 09:45:46 |
17.28 |
23 |
2529 |
买入 |
| 09:45:49 |
17.22 |
129 |
2658 |
卖出 |
| 09:45:58 |
17.32 |
3 |
2661 |
买入 |
| 09:46:19 |
17.22 |
101 |
2762 |
卖出 |
| 09:46:22 |
17.32 |
1 |
2763 |
买入 |
| 09:46:40 |
17.27 |
16 |
2779 |
卖出 |
| 09:46:49 |
17.32 |
12 |
2791 |
买入 |
| 09:46:52 |
17.32 |
91 |
2882 |
卖出 |
| 09:46:55 |
17.32 |
1 |
2883 |
买入 |
| 09:46:58 |
17.32 |
1 |
2884 |
卖出 |
| 09:47:04 |
17.33 |
1 |
2885 |
买入 |
| 09:47:28 |
17.32 |
4 |
2889 |
卖出 |
| 09:47:43 |
17.32 |
5 |
2894 |
卖出 |
| 09:47:49 |
17.25 |
64 |
2958 |
卖出 |
| 09:47:52 |
17.33 |
20 |
2978 |
买入 |
| 09:48:19 |
17.34 |
11 |
2989 |
买入 |
| 09:48:22 |
17.35 |
49 |
3038 |
买入 |
| 09:49:07 |
17.4 |
16 |
3054 |
买入 |
| 09:49:16 |
17.4 |
5 |
3059 |
买入 |
| 09:49:43 |
17.4 |
25 |
3084 |
买入 |
| 09:49:46 |
17.4 |
1 |
3085 |
买入 |
| 09:50:13 |
17.41 |
3 |
3088 |
卖出 |
| 09:50:46 |
17.41 |
10 |
3098 |
卖出 |
| 09:50:58 |
17.41 |
1 |
3099 |
买入 |
| 09:51:19 |
17.41 |
4 |
3103 |
买入 |
| 09:52:19 |
17.41 |
1 |
3104 |
卖出 |
| 09:52:31 |
17.41 |
1 |
3105 |
卖出 |
| 09:53:46 |
17.42 |
1 |
3106 |
卖出 |
| 09:54:01 |
17.42 |
5 |
3111 |
卖出 |
| 09:54:10 |
17.43 |
5 |
3116 |
卖出 |
| 09:54:34 |
17.44 |
2 |
3118 |
买入 |
| 09:54:40 |
17.44 |
10 |
3128 |
买入 |
| 09:54:43 |
17.44 |
7 |
3135 |
买入 |
| 09:54:46 |
17.45 |
12 |
3147 |
买入 |
| 09:54:49 |
17.45 |
7 |
3154 |
买入 |
| 09:54:52 |
17.45 |
1 |
3155 |
买入 |
| 09:54:58 |
17.45 |
2 |
3157 |
买入 |
| 09:55:10 |
17.44 |
5 |
3162 |
卖出 |
| 09:55:13 |
17.45 |
71 |
3233 |
买入 |
| 09:55:19 |
17.51 |
1 |
3234 |
买入 |
| 09:55:22 |
17.5 |
3 |
3237 |
买入 |
| 09:55:52 |
17.51 |
17 |
3254 |
买入 |
| 09:56:04 |
17.5 |
11 |
3265 |
卖出 |
| 09:56:07 |
17.5 |
15 |
3280 |
卖出 |
| 09:56:43 |
17.5 |
18 |
3298 |
买入 |
| 09:56:46 |
17.45 |
20 |
3318 |
卖出 |
| 09:56:49 |
17.52 |
18 |
3336 |
买入 |
| 09:56:58 |
17.52 |
9 |
3345 |
买入 |
| 09:57:22 |
17.45 |
3 |
3348 |
卖出 |
| 09:57:25 |
17.45 |
17 |
3365 |
买入 |
| 09:58:19 |
17.46 |
10 |
3375 |
卖出 |
| 09:58:46 |
17.45 |
7 |
3382 |
卖出 |
| 09:58:52 |
17.46 |
10 |
3392 |
买入 |
| 09:59:07 |
17.45 |
3 |
3395 |
卖出 |
| 09:59:22 |
17.44 |
1 |
3396 |
买入 |
| 09:59:25 |
17.44 |
1 |
3397 |
买入 |
| 09:59:28 |
17.45 |
1 |
3398 |
买入 |
| 10:00:04 |
17.46 |
7 |
3405 |
买入 |
| 10:00:55 |
17.5 |
5 |
3410 |
买入 |
| 10:01:07 |
17.49 |
1 |
3411 |
卖出 |
| 10:01:10 |
17.52 |
15 |
3426 |
买入 |
| 10:01:13 |
17.51 |
1 |
3427 |
买入 |
| 10:01:16 |
17.51 |
1 |
3428 |
买入 |
| 10:01:55 |
17.5 |
11 |
3439 |
卖出 |
| 10:02:55 |
17.5 |
3 |
3442 |
买入 |
| 10:02:58 |
17.47 |
4 |
3446 |
卖出 |
| 10:03:34 |
17.46 |
2 |
3448 |
卖出 |
| 10:03:49 |
17.46 |
16 |
3464 |
卖出 |
| 10:04:43 |
17.46 |
1 |
3465 |
买入 |
| 10:04:52 |
17.46 |
3 |
3468 |
买入 |
| 10:04:55 |
17.47 |
5 |
3473 |
买入 |
| 10:05:01 |
17.47 |
3 |
3476 |
卖出 |
| 10:06:49 |
17.46 |
61 |
3537 |
卖出 |
| 10:06:52 |
17.46 |
11 |
3548 |
买入 |
| 10:06:55 |
17.42 |
10 |
3558 |
卖出 |
| 10:09:28 |
17.45 |
1 |
3559 |
卖出 |
| 10:09:34 |
17.45 |
2 |
3561 |
买入 |
| 10:09:37 |
17.45 |
7 |
3568 |
买入 |
| 10:09:40 |
17.45 |
10 |
3578 |
买入 |
| 10:09:49 |
17.44 |
20 |
3598 |
卖出 |
| 10:10:04 |
17.41 |
61 |
3659 |
卖出 |
| 10:10:07 |
17.45 |
1 |
3660 |
买入 |
| 10:10:19 |
17.45 |
9 |
3669 |
买入 |
| 10:10:43 |
17.4 |
59 |
3728 |
卖出 |
| 10:10:46 |
17.4 |
1 |
3729 |
买入 |
| 10:10:49 |
17.48 |
4 |
3733 |
买入 |
| 10:11:10 |
17.4 |
60 |
3793 |
卖出 |
| 10:11:19 |
17.46 |
1 |
3794 |
卖出 |
| 10:11:28 |
17.4 |
72 |
3866 |
卖出 |
| 10:11:37 |
17.44 |
4 |
3870 |
买入 |
| 10:11:52 |
17.44 |
32 |
3902 |
卖出 |
| 10:11:55 |
17.44 |
5 |
3907 |
买入 |
| 10:11:58 |
17.44 |
23 |
3930 |
买入 |
| 10:12:22 |
17.44 |
9 |
3939 |
卖出 |
| 10:12:31 |
17.44 |
1 |
3940 |
买入 |
| 10:12:52 |
17.4 |
44 |
3984 |
卖出 |
| 10:12:55 |
17.4 |
25 |
4009 |
买入 |
| 10:13:16 |
17.41 |
1 |
4010 |
卖出 |
| 10:13:37 |
17.41 |
4 |
4014 |
买入 |
| 10:13:55 |
17.4 |
7 |
4021 |
卖出 |
| 10:13:58 |
17.41 |
2 |
4023 |
买入 |
| 10:14:01 |
17.41 |
2 |
4025 |
买入 |
| 10:14:04 |
17.41 |
10 |
4035 |
买入 |
| 10:14:07 |
17.41 |
1 |
4036 |
买入 |
| 10:14:46 |
17.4 |
10 |
4046 |
卖出 |
| 10:15:37 |
17.41 |
10 |
4056 |
买入 |
| 10:15:52 |
17.41 |
5 |
4061 |
买入 |
| 10:17:07 |
17.41 |
2 |
4063 |
买入 |
| 10:17:10 |
17.4 |
3 |
4066 |
卖出 |
| 10:17:13 |
17.41 |
2 |
4068 |
买入 |
| 10:17:25 |
17.41 |
1 |
4069 |
买入 |
| 10:17:37 |
17.41 |
72 |
4141 |
买入 |
| 10:17:40 |
17.41 |
6 |
4147 |
买入 |
| 10:17:46 |
17.41 |
1 |
4148 |
卖出 |
| 10:17:49 |
17.41 |
1 |
4149 |
买入 |
| 10:17:52 |
17.37 |
19 |
4168 |
卖出 |
| 10:17:58 |
17.37 |
4 |
4172 |
买入 |
| 10:18:04 |
17.46 |
19 |
4191 |
买入 |
| 10:18:10 |
17.45 |
7 |
4198 |
买入 |
| 10:18:13 |
17.45 |
4 |
4202 |
买入 |
| 10:18:40 |
17.45 |
5 |
4207 |
买入 |
| 10:19:40 |
17.45 |
5 |
4212 |
买入 |
| 10:21:04 |
17.4 |
2 |
4214 |
卖出 |
| 10:21:22 |
17.4 |
19 |
4233 |
卖出 |
| 10:21:52 |
17.35 |
57 |
4290 |
卖出 |
| 10:21:55 |
17.35 |
16 |
4306 |
买入 |
| 10:22:04 |
17.35 |
1 |
4307 |
卖出 |
| 10:23:49 |
17.38 |
44 |
4351 |
卖出 |
| 10:24:16 |
17.39 |
10 |
4361 |
买入 |
| 10:24:19 |
17.39 |
1 |
4362 |
买入 |
| 10:24:25 |
17.39 |
11 |
4373 |
买入 |
| 10:24:28 |
17.37 |
8 |
4381 |
卖出 |
| 10:24:31 |
17.39 |
5 |
4386 |
卖出 |
| 10:25:04 |
17.39 |
1 |
4387 |
卖出 |
| 10:25:16 |
17.38 |
50 |
4437 |
卖出 |
| 10:25:31 |
17.4 |
2 |
4439 |
买入 |
| 10:27:19 |
17.44 |
102 |
4541 |
买入 |
| 10:27:34 |
17.43 |
1 |
4542 |
买入 |
| 10:28:31 |
17.43 |
1 |
4543 |
买入 |
| 10:28:46 |
17.43 |
2 |
4545 |
买入 |
| 10:29:07 |
17.43 |
5 |
4550 |
买入 |
| 10:29:10 |
17.43 |
1 |
4551 |
买入 |
| 10:29:16 |
17.43 |
20 |
4571 |
买入 |
| 10:30:19 |
17.37 |
32 |
4603 |
卖出 |
| 10:30:22 |
17.37 |
29 |
4632 |
买入 |
| 10:30:43 |
17.4 |
6 |
4638 |
卖出 |
| 10:31:28 |
17.4 |
9 |
4647 |
卖出 |
| 10:31:31 |
17.4 |
22 |
4669 |
买入 |
| 10:32:04 |
17.42 |
17 |
4686 |
买入 |
| 10:32:07 |
17.43 |
17 |
4703 |
买入 |
| 10:34:37 |
17.42 |
61 |
4764 |
卖出 |
| 10:34:40 |
17.43 |
14 |
4778 |
买入 |
| 10:34:43 |
17.43 |
2 |
4780 |
卖出 |
| 10:34:52 |
17.35 |
41 |
4821 |
卖出 |
| 10:35:22 |
17.35 |
60 |
4881 |
卖出 |
| 10:35:31 |
17.36 |
12 |
4893 |
卖出 |
| 10:35:37 |
17.42 |
3 |
4896 |
买入 |
| 10:36:34 |
17.42 |
4 |
4900 |
买入 |
| 10:37:19 |
17.38 |
5 |
4905 |
卖出 |