芳源股份[688148]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:25 |
24.83 |
5 |
5 |
集合竞价 |
| 09:21:46 |
24.8 |
5 |
5 |
集合竞价 |
| 09:24:37 |
24.82 |
10 |
10 |
集合竞价 |
| 09:24:52 |
24.84 |
12 |
12 |
集合竞价 |
| 09:24:55 |
24.8 |
52 |
52 |
集合竞价 |
| 09:25:04 |
24.8 |
120 |
172 |
买入 |
| 09:30:01 |
24.68 |
9 |
181 |
卖出 |
| 09:30:04 |
24.6 |
194 |
375 |
卖出 |
| 09:30:07 |
24.67 |
189 |
564 |
买入 |
| 09:30:10 |
24.82 |
71 |
635 |
买入 |
| 09:30:13 |
24.83 |
117 |
752 |
买入 |
| 09:30:16 |
24.83 |
10 |
762 |
卖出 |
| 09:30:19 |
24.82 |
15 |
777 |
卖出 |
| 09:30:22 |
24.83 |
54 |
831 |
买入 |
| 09:30:25 |
24.83 |
23 |
854 |
卖出 |
| 09:30:28 |
24.83 |
12 |
866 |
卖出 |
| 09:30:31 |
24.84 |
25 |
891 |
买入 |
| 09:30:34 |
24.84 |
5 |
896 |
卖出 |
| 09:30:37 |
24.8 |
49 |
945 |
卖出 |
| 09:30:43 |
24.83 |
12 |
957 |
买入 |
| 09:30:49 |
24.84 |
2 |
959 |
买入 |
| 09:30:52 |
24.84 |
7 |
966 |
买入 |
| 09:30:58 |
24.84 |
9 |
975 |
买入 |
| 09:31:01 |
24.8 |
29 |
1004 |
卖出 |
| 09:31:04 |
24.83 |
34 |
1038 |
买入 |
| 09:31:07 |
24.8 |
58 |
1096 |
卖出 |
| 09:31:10 |
24.8 |
27 |
1123 |
买入 |
| 09:31:19 |
24.85 |
10 |
1133 |
买入 |
| 09:31:22 |
24.96 |
4 |
1137 |
买入 |
| 09:31:25 |
24.97 |
28 |
1165 |
买入 |
| 09:31:28 |
24.96 |
6 |
1171 |
卖出 |
| 09:31:34 |
24.98 |
9 |
1180 |
买入 |
| 09:31:37 |
25 |
8 |
1188 |
买入 |
| 09:31:40 |
25 |
44 |
1232 |
卖出 |
| 09:31:43 |
25 |
15 |
1247 |
卖出 |
| 09:31:46 |
25 |
12 |
1259 |
卖出 |
| 09:31:49 |
25 |
12 |
1271 |
买入 |
| 09:31:52 |
24.99 |
35 |
1306 |
卖出 |
| 09:31:55 |
25 |
6 |
1312 |
买入 |
| 09:31:58 |
25 |
16 |
1328 |
买入 |
| 09:32:04 |
25 |
2 |
1330 |
卖出 |
| 09:32:07 |
24.99 |
62 |
1392 |
卖出 |
| 09:32:10 |
25 |
28 |
1420 |
买入 |
| 09:32:13 |
25 |
24 |
1444 |
卖出 |
| 09:32:16 |
25.07 |
2 |
1446 |
买入 |
| 09:32:19 |
25.05 |
7 |
1453 |
卖出 |
| 09:32:22 |
25.01 |
2 |
1455 |
卖出 |
| 09:32:25 |
25.07 |
42 |
1497 |
买入 |
| 09:32:28 |
25.03 |
6 |
1503 |
卖出 |
| 09:32:31 |
25.03 |
4 |
1507 |
卖出 |
| 09:32:34 |
25 |
39 |
1546 |
卖出 |
| 09:32:37 |
25 |
2 |
1548 |
卖出 |
| 09:32:40 |
25.03 |
15 |
1563 |
买入 |
| 09:32:43 |
25 |
4 |
1567 |
卖出 |
| 09:32:46 |
25.03 |
7 |
1574 |
买入 |
| 09:32:55 |
24.98 |
13 |
1587 |
卖出 |
| 09:32:58 |
24.96 |
130 |
1717 |
卖出 |
| 09:33:04 |
24.94 |
35 |
1752 |
买入 |
| 09:33:07 |
24.94 |
10 |
1762 |
买入 |
| 09:33:10 |
24.9 |
6 |
1768 |
卖出 |
| 09:33:13 |
24.94 |
2 |
1770 |
买入 |
| 09:33:16 |
24.89 |
9 |
1779 |
卖出 |
| 09:33:22 |
24.9 |
2 |
1781 |
卖出 |
| 09:33:28 |
24.96 |
41 |
1822 |
买入 |
| 09:33:31 |
25 |
85 |
1907 |
买入 |
| 09:33:34 |
25.03 |
14 |
1921 |
买入 |
| 09:33:37 |
25.04 |
9 |
1930 |
买入 |
| 09:33:40 |
25 |
2 |
1932 |
卖出 |
| 09:33:43 |
25 |
0 |
1932 |
买入 |
| 09:33:52 |
25.04 |
4 |
1936 |
买入 |
| 09:33:55 |
25 |
4 |
1940 |
卖出 |
| 09:33:58 |
25.04 |
10 |
1950 |
买入 |
| 09:34:01 |
25.05 |
12 |
1962 |
买入 |
| 09:34:04 |
25.04 |
6 |
1968 |
卖出 |
| 09:34:10 |
25.03 |
14 |
1982 |
卖出 |
| 09:34:13 |
24.98 |
104 |
2086 |
卖出 |
| 09:34:16 |
24.98 |
15 |
2101 |
买入 |
| 09:34:19 |
24.98 |
7 |
2108 |
卖出 |
| 09:34:25 |
24.98 |
17 |
2125 |
卖出 |
| 09:34:28 |
24.98 |
12 |
2137 |
买入 |
| 09:34:40 |
24.98 |
1 |
2138 |
卖出 |
| 09:34:46 |
24.97 |
19 |
2157 |
卖出 |
| 09:34:49 |
24.98 |
2 |
2159 |
买入 |
| 09:34:52 |
24.94 |
38 |
2197 |
卖出 |
| 09:34:55 |
24.93 |
44 |
2241 |
卖出 |
| 09:34:58 |
24.94 |
27 |
2268 |
买入 |
| 09:35:01 |
24.97 |
4 |
2272 |
买入 |
| 09:35:13 |
24.96 |
2 |
2274 |
卖出 |
| 09:35:16 |
24.98 |
50 |
2324 |
买入 |
| 09:35:19 |
25 |
18 |
2342 |
买入 |
| 09:35:28 |
25.01 |
3 |
2345 |
卖出 |
| 09:35:49 |
25.04 |
6 |
2351 |
买入 |
| 09:35:52 |
25.04 |
4 |
2355 |
卖出 |
| 09:35:55 |
25.04 |
1 |
2356 |
卖出 |
| 09:36:04 |
24.99 |
18 |
2374 |
卖出 |
| 09:36:07 |
25.04 |
21 |
2395 |
买入 |
| 09:36:13 |
25.04 |
13 |
2408 |
买入 |
| 09:36:16 |
25.04 |
4 |
2412 |
买入 |
| 09:36:25 |
24.99 |
2 |
2414 |
卖出 |
| 09:36:31 |
24.99 |
6 |
2420 |
买入 |
| 09:36:46 |
25 |
2 |
2422 |
买入 |
| 09:36:49 |
24.99 |
1 |
2423 |
卖出 |
| 09:36:52 |
24.99 |
6 |
2429 |
买入 |
| 09:36:55 |
24.99 |
9 |
2438 |
卖出 |
| 09:37:01 |
25 |
5 |
2443 |
卖出 |
| 09:37:04 |
25.03 |
2 |
2445 |
买入 |
| 09:37:07 |
25.03 |
14 |
2459 |
买入 |
| 09:37:13 |
25.05 |
22 |
2481 |
买入 |
| 09:37:16 |
25.06 |
19 |
2500 |
买入 |
| 09:37:19 |
25.06 |
2 |
2502 |
买入 |
| 09:37:22 |
25.01 |
9 |
2511 |
卖出 |
| 09:37:40 |
25.01 |
20 |
2531 |
卖出 |
| 09:37:46 |
25 |
3 |
2534 |
卖出 |
| 09:37:52 |
25 |
2 |
2536 |
卖出 |
| 09:37:55 |
25.01 |
12 |
2548 |
买入 |
| 09:37:58 |
25.04 |
69 |
2617 |
买入 |
| 09:38:04 |
25.04 |
30 |
2647 |
卖出 |
| 09:38:07 |
25.05 |
52 |
2699 |
买入 |
| 09:38:10 |
25.05 |
0 |
2699 |
买入 |
| 09:38:13 |
25.06 |
22 |
2721 |
买入 |
| 09:38:16 |
25.06 |
2 |
2723 |
卖出 |
| 09:38:22 |
25.06 |
11 |
2734 |
卖出 |
| 09:38:25 |
25.06 |
15 |
2749 |
卖出 |
| 09:38:31 |
25.06 |
6 |
2755 |
买入 |
| 09:38:34 |
25.08 |
4 |
2759 |
买入 |
| 09:38:37 |
25.06 |
2 |
2761 |
卖出 |
| 09:38:40 |
25.06 |
3 |
2764 |
卖出 |
| 09:38:49 |
25.01 |
56 |
2820 |
卖出 |
| 09:38:52 |
25.01 |
4 |
2824 |
卖出 |
| 09:38:55 |
25.02 |
4 |
2828 |
买入 |
| 09:38:58 |
24.98 |
128 |
2956 |
卖出 |
| 09:39:01 |
24.98 |
36 |
2992 |
卖出 |
| 09:39:07 |
24.95 |
2 |
2994 |
卖出 |
| 09:39:10 |
24.97 |
28 |
3022 |
买入 |
| 09:39:19 |
24.98 |
10 |
3032 |
买入 |
| 09:39:22 |
24.98 |
6 |
3038 |
买入 |
| 09:39:25 |
24.97 |
2 |
3040 |
卖出 |
| 09:39:49 |
24.97 |
7 |
3047 |
卖出 |
| 09:39:55 |
24.98 |
6 |
3053 |
买入 |
| 09:40:01 |
25.01 |
2 |
3055 |
买入 |
| 09:40:04 |
24.98 |
2 |
3057 |
卖出 |
| 09:40:13 |
25 |
6 |
3063 |
买入 |
| 09:40:16 |
24.98 |
2 |
3065 |
卖出 |
| 09:40:19 |
24.97 |
12 |
3077 |
卖出 |
| 09:40:22 |
24.93 |
2 |
3079 |
卖出 |
| 09:40:31 |
24.97 |
9 |
3088 |
买入 |
| 09:40:34 |
24.97 |
6 |
3094 |
卖出 |
| 09:40:37 |
24.92 |
16 |
3110 |
卖出 |
| 09:40:40 |
24.9 |
15 |
3125 |
卖出 |
| 09:40:43 |
24.86 |
151 |
3276 |
卖出 |
| 09:40:46 |
24.85 |
4 |
3280 |
卖出 |
| 09:40:49 |
24.83 |
28 |
3308 |
卖出 |
| 09:40:52 |
24.83 |
14 |
3322 |
买入 |
| 09:40:55 |
24.81 |
8 |
3330 |
卖出 |
| 09:40:58 |
24.8 |
17 |
3347 |
卖出 |
| 09:41:01 |
24.79 |
43 |
3390 |
卖出 |
| 09:41:04 |
24.79 |
42 |
3432 |
买入 |
| 09:41:07 |
24.79 |
3 |
3435 |
买入 |
| 09:41:10 |
24.71 |
16 |
3451 |
卖出 |
| 09:41:16 |
24.68 |
66 |
3517 |
卖出 |
| 09:41:25 |
24.7 |
25 |
3542 |
卖出 |
| 09:41:43 |
24.78 |
3 |
3545 |
买入 |
| 09:41:49 |
24.78 |
13 |
3558 |
买入 |
| 09:41:58 |
24.7 |
104 |
3662 |
卖出 |
| 09:42:04 |
24.71 |
10 |
3672 |
买入 |
| 09:42:07 |
24.71 |
5 |
3677 |
卖出 |
| 09:42:10 |
24.71 |
11 |
3688 |
卖出 |
| 09:42:13 |
24.7 |
4 |
3692 |
卖出 |
| 09:42:16 |
24.7 |
6 |
3698 |
卖出 |
| 09:42:19 |
24.7 |
6 |
3704 |
卖出 |
| 09:42:22 |
24.69 |
8 |
3712 |
卖出 |
| 09:42:25 |
24.7 |
5 |
3717 |
买入 |
| 09:42:28 |
24.65 |
109 |
3826 |
卖出 |
| 09:42:31 |
24.65 |
5 |
3831 |
买入 |
| 09:42:34 |
24.67 |
32 |
3863 |
买入 |
| 09:42:43 |
24.6 |
20 |
3883 |
卖出 |
| 09:42:46 |
24.6 |
4 |
3887 |
卖出 |
| 09:42:49 |
24.6 |
18 |
3905 |
卖出 |
| 09:42:52 |
24.6 |
24 |
3929 |
买入 |
| 09:42:55 |
24.58 |
3 |
3932 |
卖出 |
| 09:42:58 |
24.6 |
36 |
3968 |
买入 |
| 09:43:07 |
24.58 |
8 |
3976 |
买入 |
| 09:43:10 |
24.62 |
19 |
3995 |
买入 |
| 09:43:13 |
24.6 |
16 |
4011 |
卖出 |
| 09:43:16 |
24.61 |
4 |
4015 |
买入 |
| 09:43:19 |
24.6 |
22 |
4037 |
卖出 |
| 09:43:22 |
24.61 |
25 |
4062 |
买入 |
| 09:43:25 |
24.57 |
36 |
4098 |
卖出 |
| 09:43:28 |
24.62 |
13 |
4111 |
买入 |
| 09:43:37 |
24.6 |
2 |
4113 |
卖出 |
| 09:43:40 |
24.62 |
5 |
4118 |
买入 |
| 09:43:43 |
24.59 |
6 |
4124 |
卖出 |
| 09:43:52 |
24.62 |
4 |
4128 |
买入 |
| 09:43:55 |
24.59 |
3 |
4131 |
卖出 |
| 09:43:58 |
24.62 |
9 |
4140 |
买入 |
| 09:44:01 |
24.62 |
10 |
4150 |
买入 |
| 09:44:04 |
24.62 |
10 |
4160 |
买入 |
| 09:44:10 |
24.64 |
13 |
4173 |
买入 |
| 09:44:22 |
24.64 |
1 |
4174 |
卖出 |
| 09:44:46 |
24.64 |
64 |
4238 |
买入 |
| 09:44:49 |
24.67 |
5 |
4243 |
买入 |
| 09:45:01 |
24.67 |
6 |
4249 |
买入 |
| 09:45:07 |
24.67 |
3 |
4252 |
买入 |
| 09:45:10 |
24.67 |
10 |
4262 |
买入 |
| 09:45:13 |
24.67 |
3 |
4265 |
买入 |
| 09:45:16 |
24.67 |
7 |
4272 |
买入 |
| 09:45:19 |
24.64 |
4 |
4276 |
卖出 |
| 09:45:22 |
24.65 |
15 |
4291 |
卖出 |
| 09:45:25 |
24.63 |
9 |
4300 |
卖出 |
| 09:45:28 |
24.64 |
51 |
4351 |
买入 |
| 09:45:31 |
24.63 |
117 |
4468 |
卖出 |
| 09:45:37 |
24.6 |
22 |
4490 |
卖出 |
| 09:45:40 |
24.63 |
7 |
4497 |
买入 |
| 09:45:46 |
24.6 |
2 |
4499 |
卖出 |
| 09:45:49 |
24.6 |
28 |
4527 |
卖出 |
| 09:45:52 |
24.61 |
26 |
4553 |
买入 |
| 09:46:01 |
24.61 |
47 |
4600 |
买入 |
| 09:46:04 |
24.59 |
37 |
4637 |
卖出 |
| 09:46:10 |
24.59 |
33 |
4670 |
卖出 |
| 09:46:13 |
24.59 |
10 |
4680 |
买入 |
| 09:46:16 |
24.59 |
0 |
4680 |
买入 |
| 09:46:22 |
24.61 |
13 |
4693 |
买入 |
| 09:46:34 |
24.62 |
25 |
4718 |
买入 |
| 09:46:37 |
24.62 |
0 |
4718 |
买入 |
| 09:46:40 |
24.6 |
13 |
4731 |
卖出 |
| 09:46:43 |
24.6 |
2 |
4733 |
买入 |
| 09:46:49 |
24.6 |
5 |
4738 |
买入 |
| 09:46:55 |
24.58 |
63 |
4801 |
卖出 |
| 09:47:01 |
24.6 |
2 |
4803 |
买入 |
| 09:47:04 |
24.68 |
169 |
4972 |
买入 |
| 09:47:07 |
24.69 |
44 |
5016 |
买入 |
| 09:47:10 |
24.7 |
25 |
5041 |
买入 |
| 09:47:16 |
24.77 |
20 |
5061 |
买入 |
| 09:47:28 |
24.77 |
1 |
5062 |
卖出 |
| 09:47:31 |
24.8 |
10 |
5072 |
买入 |
| 09:47:49 |
24.81 |
10 |
5082 |
买入 |
| 09:47:58 |
24.77 |
4 |
5086 |
买入 |
| 09:48:04 |
24.71 |
2 |
5088 |
卖出 |
| 09:48:07 |
24.72 |
4 |
5092 |
卖出 |
| 09:48:10 |
24.7 |
71 |
5163 |
卖出 |
| 09:48:13 |
24.73 |
2 |
5165 |
买入 |
| 09:48:16 |
24.75 |
21 |
5186 |
买入 |
| 09:48:19 |
24.7 |
2 |
5188 |
卖出 |
| 09:48:25 |
24.8 |
22 |
5210 |
买入 |
| 09:48:28 |
24.79 |
9 |
5219 |
卖出 |
| 09:48:31 |
24.79 |
2 |
5221 |
卖出 |
| 09:48:55 |
24.8 |
9 |
5230 |
买入 |
| 09:48:58 |
24.8 |
2 |
5232 |
买入 |
| 09:49:04 |
24.8 |
47 |
5279 |
卖出 |
| 09:49:10 |
24.8 |
2 |
5281 |
买入 |
| 09:49:13 |
24.8 |
1 |
5282 |
买入 |
| 09:49:43 |
24.81 |
4 |
5286 |
卖出 |
| 09:49:46 |
24.81 |
2 |
5288 |
卖出 |
| 09:49:52 |
24.8 |
42 |
5330 |
卖出 |
| 09:49:55 |
24.8 |
6 |
5336 |
卖出 |
| 09:50:04 |
24.79 |
2 |
5338 |
买入 |
| 09:50:22 |
24.76 |
4 |
5342 |
卖出 |
| 09:50:25 |
24.76 |
24 |
5366 |
卖出 |
| 09:50:37 |
24.79 |
41 |
5407 |
买入 |
| 09:50:40 |
24.8 |
14 |
5421 |
买入 |
| 09:50:43 |
24.8 |
9 |
5430 |
买入 |
| 09:50:46 |
24.8 |
5 |
5435 |
买入 |
| 09:50:55 |
24.79 |
10 |
5445 |
卖出 |
| 09:50:58 |
24.8 |
19 |
5464 |
买入 |
| 09:51:01 |
24.8 |
11 |
5475 |
卖出 |
| 09:51:04 |
24.8 |
0 |
5475 |
卖出 |
| 09:51:13 |
24.8 |
14 |
5489 |
买入 |
| 09:51:16 |
24.8 |
4 |
5493 |
买入 |
| 09:51:19 |
24.8 |
7 |
5500 |
买入 |
| 09:51:22 |
24.79 |
2 |
5502 |
卖出 |
| 09:51:52 |
24.78 |
2 |
5504 |
卖出 |
| 09:51:55 |
24.78 |
4 |
5508 |
买入 |
| 09:51:58 |
24.78 |
7 |
5515 |
买入 |
| 09:52:04 |
24.78 |
2 |
5517 |
买入 |
| 09:52:07 |
24.78 |
4 |
5521 |
买入 |
| 09:52:10 |
24.76 |
65 |
5586 |
卖出 |
| 09:52:13 |
24.77 |
13 |
5599 |
买入 |
| 09:52:31 |
24.7 |
69 |
5668 |
卖出 |
| 09:52:43 |
24.7 |
11 |
5679 |
卖出 |
| 09:53:01 |
24.73 |
71 |
5750 |
买入 |
| 09:53:04 |
24.76 |
8 |
5758 |
买入 |
| 09:53:07 |
24.79 |
48 |
5806 |
买入 |
| 09:53:13 |
24.8 |
15 |
5821 |
买入 |
| 09:53:16 |
24.8 |
0 |
5821 |
买入 |
| 09:53:19 |
24.81 |
13 |
5834 |
买入 |
| 09:53:25 |
24.82 |
10 |
5844 |
买入 |
| 09:53:31 |
24.82 |
10 |
5854 |
卖出 |
| 09:53:34 |
24.82 |
6 |
5860 |
买入 |
| 09:53:40 |
24.82 |
6 |
5866 |
买入 |
| 09:53:49 |
24.8 |
12 |
5878 |
卖出 |
| 09:54:01 |
24.83 |
17 |
5895 |
买入 |
| 09:54:04 |
24.8 |
8 |
5903 |
卖出 |
| 09:54:07 |
24.83 |
1 |
5904 |
买入 |
| 09:54:10 |
24.83 |
2 |
5906 |
卖出 |
| 09:54:25 |
24.89 |
10 |
5916 |
买入 |
| 09:54:37 |
24.89 |
2 |
5918 |
卖出 |
| 09:54:40 |
24.89 |
7 |
5925 |
卖出 |
| 09:54:49 |
24.95 |
5 |
5930 |
买入 |
| 09:54:55 |
24.89 |
21 |
5951 |
卖出 |
| 09:54:58 |
24.94 |
22 |
5973 |
买入 |