上海家化[600315]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
39.7 |
5 |
5 |
集合竞价 |
| 09:16:22 |
39.9 |
27 |
27 |
集合竞价 |
| 09:17:22 |
39.72 |
14 |
14 |
集合竞价 |
| 09:17:37 |
39.7 |
14 |
14 |
集合竞价 |
| 09:24:40 |
39.69 |
60 |
60 |
集合竞价 |
| 09:25:06 |
39.69 |
68 |
128 |
买入 |
| 09:30:01 |
39.69 |
16 |
144 |
买入 |
| 09:30:04 |
39.66 |
13 |
157 |
卖出 |
| 09:30:07 |
39.66 |
24 |
181 |
买入 |
| 09:30:10 |
39.63 |
23 |
204 |
卖出 |
| 09:30:13 |
39.61 |
33 |
237 |
卖出 |
| 09:30:16 |
39.6 |
11 |
248 |
卖出 |
| 09:30:19 |
39.66 |
30 |
278 |
买入 |
| 09:30:22 |
39.66 |
28 |
306 |
买入 |
| 09:30:25 |
39.69 |
10 |
316 |
买入 |
| 09:30:28 |
39.72 |
72 |
388 |
买入 |
| 09:30:31 |
39.82 |
80 |
468 |
买入 |
| 09:30:34 |
39.82 |
5 |
473 |
买入 |
| 09:30:37 |
39.88 |
1 |
474 |
买入 |
| 09:30:40 |
39.8 |
69 |
543 |
卖出 |
| 09:30:43 |
39.77 |
126 |
669 |
卖出 |
| 09:30:46 |
39.77 |
33 |
702 |
买入 |
| 09:30:49 |
39.77 |
16 |
718 |
买入 |
| 09:30:52 |
39.75 |
19 |
737 |
卖出 |
| 09:30:55 |
39.8 |
27 |
764 |
买入 |
| 09:30:58 |
39.78 |
17 |
781 |
卖出 |
| 09:31:01 |
39.8 |
24 |
805 |
买入 |
| 09:31:04 |
39.7 |
25 |
830 |
卖出 |
| 09:31:07 |
39.8 |
23 |
853 |
买入 |
| 09:31:10 |
39.71 |
4 |
857 |
卖出 |
| 09:31:13 |
39.8 |
2 |
859 |
买入 |
| 09:31:16 |
39.8 |
15 |
874 |
买入 |
| 09:31:19 |
39.79 |
20 |
894 |
卖出 |
| 09:31:22 |
39.8 |
11 |
905 |
买入 |
| 09:31:25 |
39.8 |
12 |
917 |
买入 |
| 09:31:28 |
39.8 |
37 |
954 |
买入 |
| 09:31:31 |
39.75 |
22 |
976 |
卖出 |
| 09:31:34 |
39.73 |
15 |
991 |
卖出 |
| 09:31:37 |
39.71 |
32 |
1023 |
卖出 |
| 09:31:40 |
39.77 |
7 |
1030 |
买入 |
| 09:31:43 |
39.77 |
6 |
1036 |
买入 |
| 09:31:46 |
39.8 |
7 |
1043 |
买入 |
| 09:31:49 |
39.8 |
19 |
1062 |
买入 |
| 09:31:52 |
39.77 |
39 |
1101 |
卖出 |
| 09:31:55 |
39.8 |
16 |
1117 |
买入 |
| 09:31:58 |
39.82 |
7 |
1124 |
买入 |
| 09:32:01 |
39.82 |
33 |
1157 |
买入 |
| 09:32:04 |
39.83 |
12 |
1169 |
买入 |
| 09:32:07 |
39.87 |
13 |
1182 |
买入 |
| 09:32:10 |
39.87 |
17 |
1199 |
卖出 |
| 09:32:13 |
39.85 |
10 |
1209 |
卖出 |
| 09:32:16 |
39.87 |
21 |
1230 |
买入 |
| 09:32:19 |
39.87 |
3 |
1233 |
买入 |
| 09:32:22 |
39.87 |
12 |
1245 |
买入 |
| 09:32:25 |
39.87 |
1 |
1246 |
买入 |
| 09:32:28 |
39.87 |
6 |
1252 |
买入 |
| 09:32:31 |
39.87 |
12 |
1264 |
卖出 |
| 09:32:37 |
39.87 |
5 |
1269 |
买入 |
| 09:32:40 |
39.87 |
10 |
1279 |
买入 |
| 09:32:43 |
39.89 |
295 |
1574 |
买入 |
| 09:32:46 |
39.95 |
61 |
1635 |
买入 |
| 09:32:49 |
39.95 |
34 |
1669 |
买入 |
| 09:32:52 |
39.95 |
2 |
1671 |
买入 |
| 09:32:55 |
39.89 |
1 |
1672 |
卖出 |
| 09:32:58 |
39.89 |
12 |
1684 |
卖出 |
| 09:33:01 |
39.89 |
2 |
1686 |
卖出 |
| 09:33:04 |
39.89 |
28 |
1714 |
卖出 |
| 09:33:07 |
39.86 |
2 |
1716 |
卖出 |
| 09:33:10 |
39.92 |
14 |
1730 |
买入 |
| 09:33:13 |
39.94 |
5 |
1735 |
买入 |
| 09:33:19 |
39.94 |
11 |
1746 |
买入 |
| 09:33:22 |
39.95 |
33 |
1779 |
买入 |
| 09:33:25 |
39.94 |
4 |
1783 |
卖出 |
| 09:33:31 |
39.95 |
22 |
1805 |
买入 |
| 09:33:34 |
39.96 |
22 |
1827 |
买入 |
| 09:33:37 |
39.97 |
28 |
1855 |
买入 |
| 09:33:40 |
39.94 |
7 |
1862 |
卖出 |
| 09:33:43 |
39.95 |
2 |
1864 |
买入 |
| 09:33:46 |
39.95 |
7 |
1871 |
买入 |
| 09:33:49 |
39.95 |
3 |
1874 |
买入 |
| 09:33:52 |
39.94 |
12 |
1886 |
卖出 |
| 09:33:55 |
39.96 |
45 |
1931 |
买入 |
| 09:33:58 |
39.95 |
8 |
1939 |
卖出 |
| 09:34:01 |
39.96 |
20 |
1959 |
买入 |
| 09:34:04 |
39.96 |
13 |
1972 |
买入 |
| 09:34:07 |
39.97 |
23 |
1995 |
买入 |
| 09:34:10 |
39.98 |
18 |
2013 |
买入 |
| 09:34:13 |
39.99 |
11 |
2024 |
买入 |
| 09:34:16 |
39.99 |
10 |
2034 |
买入 |
| 09:34:19 |
39.98 |
1 |
2035 |
卖出 |
| 09:34:22 |
39.98 |
26 |
2061 |
卖出 |
| 09:34:28 |
40.02 |
63 |
2124 |
买入 |
| 09:34:31 |
40 |
64 |
2188 |
卖出 |
| 09:34:34 |
40.01 |
9 |
2197 |
买入 |
| 09:34:40 |
40.02 |
7 |
2204 |
买入 |
| 09:34:43 |
40 |
18 |
2222 |
卖出 |
| 09:34:46 |
40.02 |
94 |
2316 |
买入 |
| 09:34:52 |
40.02 |
7 |
2323 |
买入 |
| 09:34:55 |
40.02 |
6 |
2329 |
买入 |
| 09:34:58 |
40 |
13 |
2342 |
卖出 |
| 09:35:01 |
40.04 |
5 |
2347 |
买入 |
| 09:35:04 |
40.05 |
8 |
2355 |
买入 |
| 09:35:07 |
40.02 |
4 |
2359 |
卖出 |
| 09:35:10 |
40.02 |
9 |
2368 |
卖出 |
| 09:35:13 |
40.03 |
14 |
2382 |
买入 |
| 09:35:16 |
40.02 |
11 |
2393 |
卖出 |
| 09:35:19 |
40.02 |
21 |
2414 |
买入 |
| 09:35:22 |
40.01 |
6 |
2420 |
卖出 |
| 09:35:25 |
39.99 |
191 |
2611 |
卖出 |
| 09:35:28 |
40 |
46 |
2657 |
买入 |
| 09:35:31 |
40 |
2 |
2659 |
买入 |
| 09:35:34 |
39.98 |
4 |
2663 |
卖出 |
| 09:35:37 |
40 |
14 |
2677 |
买入 |
| 09:35:40 |
40 |
48 |
2725 |
买入 |
| 09:35:43 |
39.98 |
50 |
2775 |
卖出 |
| 09:35:46 |
39.97 |
21 |
2796 |
卖出 |
| 09:35:49 |
39.98 |
55 |
2851 |
买入 |
| 09:35:52 |
39.97 |
12 |
2863 |
卖出 |
| 09:35:55 |
39.98 |
1 |
2864 |
买入 |
| 09:35:58 |
39.97 |
3 |
2867 |
卖出 |
| 09:36:01 |
39.97 |
6 |
2873 |
卖出 |
| 09:36:04 |
39.97 |
35 |
2908 |
卖出 |
| 09:36:07 |
39.97 |
15 |
2923 |
卖出 |
| 09:36:10 |
39.96 |
14 |
2937 |
卖出 |
| 09:36:13 |
39.97 |
11 |
2948 |
买入 |
| 09:36:16 |
39.97 |
5 |
2953 |
买入 |
| 09:36:19 |
39.97 |
2 |
2955 |
买入 |
| 09:36:22 |
39.96 |
30 |
2985 |
卖出 |
| 09:36:25 |
39.96 |
30 |
3015 |
卖出 |
| 09:36:28 |
39.97 |
47 |
3062 |
买入 |
| 09:36:31 |
39.99 |
168 |
3230 |
买入 |
| 09:36:34 |
40.02 |
277 |
3507 |
买入 |
| 09:36:37 |
40.05 |
74 |
3581 |
买入 |
| 09:36:40 |
40.09 |
83 |
3664 |
买入 |
| 09:36:43 |
40.11 |
61 |
3725 |
买入 |
| 09:36:46 |
40.05 |
123 |
3848 |
卖出 |
| 09:36:49 |
40.14 |
6 |
3854 |
买入 |
| 09:36:52 |
40.13 |
3 |
3857 |
卖出 |
| 09:36:55 |
40.11 |
16 |
3873 |
卖出 |
| 09:36:58 |
40.11 |
17 |
3890 |
买入 |
| 09:37:01 |
40.14 |
10 |
3900 |
买入 |
| 09:37:04 |
40.14 |
26 |
3926 |
卖出 |
| 09:37:07 |
40.14 |
4 |
3930 |
卖出 |
| 09:37:10 |
40.14 |
22 |
3952 |
卖出 |
| 09:37:13 |
40.15 |
36 |
3988 |
买入 |
| 09:37:16 |
40.14 |
19 |
4007 |
卖出 |
| 09:37:19 |
40 |
260 |
4267 |
卖出 |
| 09:37:22 |
40 |
384 |
4651 |
买入 |
| 09:37:25 |
40.03 |
23 |
4674 |
买入 |
| 09:37:28 |
40 |
47 |
4721 |
卖出 |
| 09:37:31 |
40.08 |
115 |
4836 |
买入 |
| 09:37:34 |
40.08 |
5 |
4841 |
卖出 |
| 09:37:37 |
40.1 |
1 |
4842 |
买入 |
| 09:37:43 |
40.1 |
2 |
4844 |
买入 |
| 09:37:46 |
40.1 |
7 |
4851 |
买入 |
| 09:37:49 |
40.1 |
12 |
4863 |
买入 |
| 09:37:52 |
40.11 |
4 |
4867 |
买入 |
| 09:37:55 |
40.1 |
1 |
4868 |
卖出 |
| 09:37:58 |
40.1 |
8 |
4876 |
卖出 |
| 09:38:01 |
40.1 |
33 |
4909 |
卖出 |
| 09:38:04 |
40.08 |
23 |
4932 |
卖出 |
| 09:38:07 |
40.08 |
24 |
4956 |
卖出 |
| 09:38:10 |
40.08 |
17 |
4973 |
卖出 |
| 09:38:13 |
40.08 |
12 |
4985 |
卖出 |
| 09:38:16 |
40.08 |
10 |
4995 |
买入 |
| 09:38:19 |
40.04 |
18 |
5013 |
卖出 |
| 09:38:22 |
40.02 |
10 |
5023 |
卖出 |
| 09:38:28 |
40.09 |
36 |
5059 |
买入 |
| 09:38:31 |
40.05 |
35 |
5094 |
卖出 |
| 09:38:34 |
40.05 |
10 |
5104 |
卖出 |
| 09:38:37 |
40.06 |
5 |
5109 |
买入 |
| 09:38:40 |
40.08 |
20 |
5129 |
买入 |
| 09:38:43 |
40.08 |
90 |
5219 |
买入 |
| 09:38:46 |
40.08 |
73 |
5292 |
买入 |
| 09:38:49 |
40.06 |
4 |
5296 |
卖出 |
| 09:38:52 |
40.07 |
14 |
5310 |
买入 |
| 09:38:55 |
40.07 |
7 |
5317 |
买入 |
| 09:39:01 |
40.06 |
3 |
5320 |
卖出 |
| 09:39:04 |
40.07 |
3 |
5323 |
买入 |
| 09:39:07 |
40.06 |
10 |
5333 |
卖出 |
| 09:39:10 |
40.05 |
4 |
5337 |
卖出 |
| 09:39:13 |
40.05 |
9 |
5346 |
卖出 |
| 09:39:16 |
40.07 |
3 |
5349 |
买入 |
| 09:39:19 |
40.05 |
3 |
5352 |
卖出 |
| 09:39:22 |
40.05 |
9 |
5361 |
卖出 |
| 09:39:25 |
40.02 |
11 |
5372 |
卖出 |
| 09:39:31 |
40.05 |
14 |
5386 |
卖出 |
| 09:39:34 |
40.05 |
5 |
5391 |
卖出 |
| 09:39:37 |
40.05 |
4 |
5395 |
卖出 |
| 09:39:43 |
40.02 |
6 |
5401 |
卖出 |
| 09:39:46 |
40.03 |
6 |
5407 |
卖出 |
| 09:39:49 |
40.03 |
2 |
5409 |
卖出 |
| 09:39:55 |
40.02 |
6 |
5415 |
卖出 |
| 09:39:58 |
40.02 |
9 |
5424 |
卖出 |
| 09:40:01 |
40.03 |
2 |
5426 |
卖出 |
| 09:40:04 |
40.04 |
42 |
5468 |
买入 |
| 09:40:07 |
40.03 |
2 |
5470 |
卖出 |
| 09:40:10 |
40.04 |
9 |
5479 |
买入 |
| 09:40:13 |
40.01 |
26 |
5505 |
卖出 |
| 09:40:16 |
40.01 |
54 |
5559 |
卖出 |
| 09:40:19 |
40.03 |
3 |
5562 |
买入 |
| 09:40:22 |
40.01 |
2 |
5564 |
卖出 |
| 09:40:28 |
40.01 |
1 |
5565 |
卖出 |
| 09:40:31 |
40.01 |
4 |
5569 |
卖出 |
| 09:40:34 |
40.01 |
11 |
5580 |
卖出 |
| 09:40:40 |
40 |
15 |
5595 |
卖出 |
| 09:40:46 |
39.97 |
14 |
5609 |
卖出 |
| 09:40:49 |
39.97 |
3 |
5612 |
卖出 |
| 09:40:52 |
39.97 |
9 |
5621 |
卖出 |
| 09:40:55 |
39.97 |
6 |
5627 |
卖出 |
| 09:40:58 |
39.97 |
27 |
5654 |
卖出 |
| 09:41:01 |
39.97 |
8 |
5662 |
买入 |
| 09:41:04 |
39.96 |
32 |
5694 |
卖出 |
| 09:41:07 |
39.95 |
38 |
5732 |
卖出 |
| 09:41:10 |
39.95 |
14 |
5746 |
买入 |
| 09:41:13 |
39.95 |
22 |
5768 |
买入 |
| 09:41:22 |
39.96 |
8 |
5776 |
买入 |
| 09:41:25 |
39.97 |
7 |
5783 |
买入 |
| 09:41:28 |
39.97 |
14 |
5797 |
买入 |
| 09:41:31 |
39.97 |
9 |
5806 |
卖出 |
| 09:41:34 |
39.97 |
1 |
5807 |
买入 |
| 09:41:40 |
39.97 |
2 |
5809 |
卖出 |
| 09:41:43 |
39.97 |
3 |
5812 |
买入 |
| 09:41:46 |
40.01 |
49 |
5861 |
买入 |
| 09:41:49 |
40 |
3 |
5864 |
卖出 |
| 09:41:52 |
40 |
7 |
5871 |
卖出 |
| 09:41:55 |
40.02 |
2 |
5873 |
买入 |
| 09:42:01 |
40 |
8 |
5881 |
卖出 |
| 09:42:04 |
40.04 |
4 |
5885 |
买入 |
| 09:42:10 |
40.04 |
24 |
5909 |
买入 |
| 09:42:13 |
40.02 |
3 |
5912 |
卖出 |
| 09:42:16 |
40.07 |
104 |
6016 |
买入 |
| 09:42:19 |
40.07 |
91 |
6107 |
买入 |
| 09:42:22 |
40.07 |
37 |
6144 |
买入 |
| 09:42:25 |
40.08 |
6 |
6150 |
买入 |
| 09:42:28 |
40.08 |
6 |
6156 |
买入 |
| 09:42:31 |
40.07 |
5 |
6161 |
卖出 |
| 09:42:37 |
40.07 |
6 |
6167 |
卖出 |
| 09:42:40 |
40.08 |
1 |
6168 |
买入 |
| 09:42:43 |
40.07 |
9 |
6177 |
卖出 |
| 09:42:46 |
40.07 |
22 |
6199 |
卖出 |
| 09:42:49 |
40.07 |
5 |
6204 |
买入 |
| 09:42:52 |
40.04 |
11 |
6215 |
卖出 |
| 09:43:01 |
40.06 |
5 |
6220 |
卖出 |
| 09:43:07 |
40.08 |
15 |
6235 |
买入 |
| 09:43:13 |
40.07 |
6 |
6241 |
买入 |
| 09:43:19 |
40.07 |
1 |
6242 |
卖出 |
| 09:43:22 |
40.08 |
1 |
6243 |
买入 |
| 09:43:25 |
40.07 |
7 |
6250 |
卖出 |
| 09:43:28 |
40.07 |
10 |
6260 |
卖出 |
| 09:43:31 |
40.07 |
4 |
6264 |
卖出 |
| 09:43:34 |
40.07 |
3 |
6267 |
买入 |
| 09:43:37 |
40.08 |
3 |
6270 |
买入 |
| 09:43:46 |
40.07 |
31 |
6301 |
卖出 |
| 09:43:49 |
40.08 |
32 |
6333 |
买入 |
| 09:43:52 |
40.06 |
9 |
6342 |
卖出 |
| 09:43:55 |
40.08 |
198 |
6540 |
买入 |
| 09:43:58 |
40.1 |
157 |
6697 |
买入 |
| 09:44:01 |
40.1 |
56 |
6753 |
买入 |
| 09:44:04 |
40.12 |
23 |
6776 |
买入 |
| 09:44:07 |
40.11 |
5 |
6781 |
卖出 |
| 09:44:10 |
40.12 |
29 |
6810 |
买入 |
| 09:44:13 |
40.14 |
6 |
6816 |
买入 |
| 09:44:16 |
40.13 |
1 |
6817 |
卖出 |
| 09:44:19 |
40.14 |
12 |
6829 |
买入 |
| 09:44:22 |
40.14 |
19 |
6848 |
买入 |
| 09:44:25 |
40.12 |
3 |
6851 |
卖出 |
| 09:44:28 |
40.13 |
9 |
6860 |
买入 |
| 09:44:31 |
40.13 |
2 |
6862 |
卖出 |
| 09:44:37 |
40.13 |
22 |
6884 |
卖出 |
| 09:44:40 |
40.14 |
16 |
6900 |
买入 |
| 09:44:43 |
40.12 |
1 |
6901 |
卖出 |
| 09:44:46 |
40.13 |
7 |
6908 |
买入 |
| 09:44:52 |
40.11 |
1 |
6909 |
卖出 |
| 09:44:55 |
40.13 |
10 |
6919 |
卖出 |
| 09:44:58 |
40.13 |
8 |
6927 |
卖出 |
| 09:45:01 |
40.12 |
7 |
6934 |
卖出 |
| 09:45:04 |
40.14 |
18 |
6952 |
买入 |
| 09:45:10 |
40.13 |
3 |
6955 |
卖出 |
| 09:45:13 |
40.12 |
4 |
6959 |
卖出 |
| 09:45:16 |
40.13 |
27 |
6986 |
买入 |
| 09:45:19 |
40.12 |
21 |
7007 |
卖出 |
| 09:45:22 |
40.12 |
6 |
7013 |
买入 |
| 09:45:25 |
40.12 |
15 |
7028 |
买入 |
| 09:45:28 |
40.11 |
15 |
7043 |
卖出 |
| 09:45:31 |
40.11 |
6 |
7049 |
卖出 |
| 09:45:34 |
40.11 |
2 |
7051 |
卖出 |
| 09:45:37 |
40.13 |
4 |
7055 |
买入 |
| 09:45:40 |
40.11 |
30 |
7085 |
卖出 |
| 09:45:43 |
40.11 |
25 |
7110 |
卖出 |
| 09:45:46 |
40.11 |
53 |
7163 |
卖出 |
| 09:45:49 |
40.1 |
47 |
7210 |
卖出 |
| 09:45:52 |
40.08 |
2 |
7212 |
卖出 |
| 09:45:55 |
40.1 |
2 |
7214 |
买入 |
| 09:45:58 |
40.1 |
5 |
7219 |
买入 |
| 09:46:01 |
40.1 |
10 |
7229 |
买入 |
| 09:46:04 |
40.1 |
7 |
7236 |
买入 |
| 09:46:07 |
40.1 |
1 |
7237 |
买入 |
| 09:46:13 |
40.09 |
6 |
7243 |
卖出 |
| 09:46:16 |
40.09 |
8 |
7251 |
卖出 |