拉芳家化[603630]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
17.4 |
1 |
1 |
集合竞价 |
| 09:17:21 |
17.49 |
0 |
0 |
集合竞价 |
| 09:17:57 |
17.8 |
10 |
10 |
集合竞价 |
| 09:22:06 |
17.7 |
17 |
17 |
集合竞价 |
| 09:23:15 |
17.79 |
39 |
39 |
集合竞价 |
| 09:24:00 |
17.75 |
39 |
39 |
集合竞价 |
| 09:24:12 |
17.74 |
39 |
39 |
集合竞价 |
| 09:24:18 |
17.73 |
39 |
39 |
集合竞价 |
| 09:24:21 |
17.69 |
54 |
54 |
集合竞价 |
| 09:24:45 |
17.68 |
54 |
54 |
集合竞价 |
| 09:24:48 |
17.67 |
54 |
54 |
集合竞价 |
| 09:24:51 |
17.65 |
54 |
54 |
集合竞价 |
| 09:24:54 |
17.6 |
54 |
54 |
集合竞价 |
| 09:25:06 |
17.6 |
54 |
108 |
买入 |
| 09:30:04 |
17.55 |
22 |
130 |
卖出 |
| 09:30:07 |
17.5 |
16 |
146 |
卖出 |
| 09:30:10 |
17.4 |
26 |
172 |
卖出 |
| 09:30:13 |
17.36 |
17 |
189 |
卖出 |
| 09:30:16 |
17.35 |
12 |
201 |
卖出 |
| 09:30:19 |
17.35 |
5 |
206 |
卖出 |
| 09:30:22 |
17.35 |
2 |
208 |
卖出 |
| 09:30:25 |
17.35 |
3 |
211 |
卖出 |
| 09:30:28 |
17.35 |
1 |
212 |
卖出 |
| 09:30:37 |
17.35 |
3 |
215 |
卖出 |
| 09:30:46 |
17.35 |
1 |
216 |
卖出 |
| 09:30:49 |
17.32 |
8 |
224 |
卖出 |
| 09:30:52 |
17.35 |
2 |
226 |
买入 |
| 09:30:55 |
17.32 |
2 |
228 |
卖出 |
| 09:31:01 |
17.33 |
3 |
231 |
卖出 |
| 09:31:10 |
17.43 |
4 |
235 |
买入 |
| 09:31:13 |
17.43 |
47 |
282 |
买入 |
| 09:31:16 |
17.43 |
1 |
283 |
买入 |
| 09:31:22 |
17.47 |
11 |
294 |
买入 |
| 09:31:25 |
17.43 |
2 |
296 |
卖出 |
| 09:31:28 |
17.43 |
20 |
316 |
买入 |
| 09:31:55 |
17.5 |
28 |
344 |
买入 |
| 09:31:58 |
17.5 |
22 |
366 |
卖出 |
| 09:32:04 |
17.49 |
4 |
370 |
买入 |
| 09:32:34 |
17.51 |
10 |
380 |
买入 |
| 09:32:43 |
17.42 |
6 |
386 |
卖出 |
| 09:32:52 |
17.5 |
38 |
424 |
买入 |
| 09:33:28 |
17.5 |
37 |
461 |
买入 |
| 09:33:31 |
17.49 |
1 |
462 |
买入 |
| 09:33:34 |
17.51 |
31 |
493 |
买入 |
| 09:33:37 |
17.51 |
5 |
498 |
买入 |
| 09:33:40 |
17.53 |
20 |
518 |
卖出 |
| 09:34:01 |
17.53 |
1 |
519 |
买入 |
| 09:34:49 |
17.53 |
4 |
523 |
卖出 |
| 09:35:10 |
17.52 |
7 |
530 |
卖出 |
| 09:35:19 |
17.53 |
28 |
558 |
买入 |
| 09:35:28 |
17.52 |
10 |
568 |
卖出 |
| 09:35:34 |
17.52 |
10 |
578 |
卖出 |
| 09:35:37 |
17.55 |
1 |
579 |
买入 |
| 09:35:46 |
17.55 |
20 |
599 |
买入 |
| 09:35:55 |
17.55 |
13 |
612 |
买入 |
| 09:36:07 |
17.55 |
5 |
617 |
买入 |
| 09:36:10 |
17.55 |
1 |
618 |
买入 |
| 09:36:13 |
17.57 |
22 |
640 |
买入 |
| 09:36:22 |
17.57 |
4 |
644 |
买入 |
| 09:36:31 |
17.57 |
5 |
649 |
买入 |
| 09:36:34 |
17.55 |
1 |
650 |
卖出 |
| 09:36:46 |
17.57 |
1 |
651 |
买入 |
| 09:36:49 |
17.58 |
27 |
678 |
买入 |
| 09:36:52 |
17.58 |
31 |
709 |
买入 |
| 09:36:55 |
17.59 |
3 |
712 |
买入 |
| 09:37:01 |
17.59 |
4 |
716 |
买入 |
| 09:37:04 |
17.58 |
1 |
717 |
卖出 |
| 09:37:07 |
17.58 |
1 |
718 |
买入 |
| 09:37:19 |
17.58 |
4 |
722 |
买入 |
| 09:37:22 |
17.59 |
12 |
734 |
买入 |
| 09:37:25 |
17.6 |
69 |
803 |
买入 |
| 09:37:28 |
17.59 |
22 |
825 |
卖出 |
| 09:37:31 |
17.58 |
33 |
858 |
卖出 |
| 09:37:34 |
17.58 |
7 |
865 |
买入 |
| 09:37:43 |
17.58 |
10 |
875 |
买入 |
| 09:37:52 |
17.56 |
2 |
877 |
卖出 |
| 09:37:55 |
17.56 |
1 |
878 |
卖出 |
| 09:38:04 |
17.56 |
5 |
883 |
卖出 |
| 09:38:19 |
17.57 |
3 |
886 |
买入 |
| 09:38:40 |
17.55 |
6 |
892 |
卖出 |
| 09:39:01 |
17.48 |
100 |
992 |
卖出 |
| 09:39:04 |
17.55 |
3 |
995 |
买入 |
| 09:39:07 |
17.57 |
10 |
1005 |
买入 |
| 09:39:25 |
17.57 |
17 |
1022 |
卖出 |
| 09:39:28 |
17.56 |
1 |
1023 |
卖出 |
| 09:39:43 |
17.55 |
4 |
1027 |
卖出 |
| 09:39:46 |
17.48 |
160 |
1187 |
卖出 |
| 09:39:49 |
17.48 |
40 |
1227 |
买入 |
| 09:39:55 |
17.48 |
3 |
1230 |
卖出 |
| 09:40:04 |
17.53 |
4 |
1234 |
买入 |
| 09:40:07 |
17.55 |
2 |
1236 |
买入 |
| 09:40:10 |
17.55 |
7 |
1243 |
买入 |
| 09:40:13 |
17.57 |
5 |
1248 |
买入 |
| 09:40:16 |
17.58 |
31 |
1279 |
买入 |
| 09:40:19 |
17.59 |
20 |
1299 |
买入 |
| 09:40:22 |
17.6 |
28 |
1327 |
买入 |
| 09:40:25 |
17.6 |
8 |
1335 |
买入 |
| 09:40:43 |
17.6 |
1 |
1336 |
买入 |
| 09:40:46 |
17.58 |
237 |
1573 |
卖出 |
| 09:40:49 |
17.57 |
19 |
1592 |
卖出 |
| 09:40:52 |
17.56 |
14 |
1606 |
买入 |
| 09:40:55 |
17.55 |
9 |
1615 |
卖出 |
| 09:40:58 |
17.55 |
1 |
1616 |
买入 |
| 09:41:04 |
17.59 |
1 |
1617 |
买入 |
| 09:41:07 |
17.59 |
7 |
1624 |
买入 |
| 09:41:10 |
17.59 |
3 |
1627 |
买入 |
| 09:41:13 |
17.58 |
9 |
1636 |
卖出 |
| 09:41:16 |
17.58 |
2 |
1638 |
卖出 |
| 09:41:19 |
17.59 |
5 |
1643 |
买入 |
| 09:41:22 |
17.59 |
12 |
1655 |
买入 |
| 09:41:25 |
17.59 |
13 |
1668 |
买入 |
| 09:41:28 |
17.59 |
16 |
1684 |
买入 |
| 09:41:31 |
17.59 |
8 |
1692 |
买入 |
| 09:41:34 |
17.58 |
28 |
1720 |
卖出 |
| 09:41:37 |
17.58 |
3 |
1723 |
买入 |
| 09:41:40 |
17.58 |
4 |
1727 |
买入 |
| 09:41:46 |
17.58 |
7 |
1734 |
买入 |
| 09:41:52 |
17.57 |
3 |
1737 |
卖出 |
| 09:41:58 |
17.57 |
5 |
1742 |
卖出 |
| 09:42:04 |
17.58 |
10 |
1752 |
买入 |
| 09:42:07 |
17.58 |
1 |
1753 |
买入 |
| 09:42:10 |
17.58 |
15 |
1768 |
买入 |
| 09:42:13 |
17.57 |
1 |
1769 |
卖出 |
| 09:42:16 |
17.58 |
11 |
1780 |
买入 |
| 09:42:19 |
17.57 |
7 |
1787 |
卖出 |
| 09:42:22 |
17.57 |
1 |
1788 |
买入 |
| 09:42:25 |
17.57 |
2 |
1790 |
买入 |
| 09:42:28 |
17.47 |
206 |
1996 |
卖出 |
| 09:42:31 |
17.56 |
1 |
1997 |
买入 |
| 09:42:34 |
17.56 |
18 |
2015 |
买入 |
| 09:42:43 |
17.55 |
17 |
2032 |
卖出 |
| 09:42:46 |
17.55 |
5 |
2037 |
买入 |
| 09:42:52 |
17.57 |
8 |
2045 |
买入 |
| 09:42:55 |
17.58 |
4 |
2049 |
买入 |
| 09:42:58 |
17.58 |
4 |
2053 |
买入 |
| 09:43:01 |
17.57 |
4 |
2057 |
卖出 |
| 09:43:04 |
17.57 |
3 |
2060 |
卖出 |
| 09:43:07 |
17.59 |
28 |
2088 |
买入 |
| 09:43:10 |
17.59 |
66 |
2154 |
买入 |
| 09:43:13 |
17.6 |
27 |
2181 |
买入 |
| 09:43:16 |
17.59 |
6 |
2187 |
卖出 |
| 09:43:19 |
17.59 |
12 |
2199 |
买入 |
| 09:43:22 |
17.59 |
10 |
2209 |
买入 |
| 09:43:25 |
17.59 |
5 |
2214 |
买入 |
| 09:43:28 |
17.59 |
1 |
2215 |
卖出 |
| 09:43:46 |
17.57 |
8 |
2223 |
卖出 |
| 09:43:58 |
17.56 |
7 |
2230 |
卖出 |
| 09:44:34 |
17.56 |
10 |
2240 |
买入 |
| 09:44:58 |
17.47 |
200 |
2440 |
卖出 |
| 09:45:07 |
17.57 |
1 |
2441 |
买入 |
| 09:45:10 |
17.57 |
11 |
2452 |
买入 |
| 09:45:13 |
17.59 |
10 |
2462 |
买入 |
| 09:45:16 |
17.59 |
19 |
2481 |
买入 |
| 09:45:19 |
17.61 |
93 |
2574 |
买入 |
| 09:45:22 |
17.6 |
24 |
2598 |
卖出 |
| 09:45:46 |
17.58 |
2 |
2600 |
卖出 |
| 09:45:49 |
17.6 |
3 |
2603 |
买入 |
| 09:45:55 |
17.58 |
35 |
2638 |
卖出 |
| 09:46:07 |
17.58 |
2 |
2640 |
买入 |
| 09:46:10 |
17.6 |
27 |
2667 |
买入 |
| 09:46:13 |
17.6 |
8 |
2675 |
买入 |
| 09:46:16 |
17.6 |
39 |
2714 |
买入 |
| 09:46:19 |
17.6 |
2 |
2716 |
买入 |
| 09:46:22 |
17.6 |
509 |
3225 |
买入 |
| 09:46:25 |
17.59 |
2 |
3227 |
卖出 |
| 09:46:28 |
17.6 |
52 |
3279 |
买入 |
| 09:46:31 |
17.6 |
45 |
3324 |
买入 |
| 09:46:34 |
17.6 |
9 |
3333 |
买入 |
| 09:46:37 |
17.61 |
47 |
3380 |
买入 |
| 09:46:40 |
17.6 |
17 |
3397 |
卖出 |
| 09:46:46 |
17.6 |
13 |
3410 |
买入 |
| 09:46:58 |
17.5 |
500 |
3910 |
卖出 |
| 09:47:25 |
17.59 |
22 |
3932 |
买入 |
| 09:47:28 |
17.59 |
3 |
3935 |
买入 |
| 09:47:31 |
17.61 |
25 |
3960 |
买入 |
| 09:47:34 |
17.63 |
56 |
4016 |
买入 |
| 09:47:37 |
17.63 |
6 |
4022 |
买入 |
| 09:47:40 |
17.64 |
18 |
4040 |
买入 |
| 09:47:43 |
17.64 |
15 |
4055 |
买入 |
| 09:47:46 |
17.65 |
23 |
4078 |
买入 |
| 09:47:49 |
17.64 |
40 |
4118 |
卖出 |
| 09:47:52 |
17.65 |
7 |
4125 |
买入 |
| 09:47:58 |
17.64 |
5 |
4130 |
卖出 |
| 09:48:04 |
17.63 |
10 |
4140 |
卖出 |
| 09:48:10 |
17.64 |
28 |
4168 |
买入 |
| 09:48:16 |
17.62 |
1 |
4169 |
卖出 |
| 09:48:28 |
17.62 |
10 |
4179 |
买入 |
| 09:48:31 |
17.63 |
37 |
4216 |
买入 |
| 09:48:40 |
17.5 |
626 |
4842 |
卖出 |
| 09:48:43 |
17.5 |
30 |
4872 |
买入 |
| 09:49:10 |
17.56 |
1 |
4873 |
买入 |
| 09:49:13 |
17.57 |
1 |
4874 |
卖出 |
| 09:49:31 |
17.55 |
20 |
4894 |
卖出 |
| 09:49:34 |
17.57 |
8 |
4902 |
买入 |
| 09:49:49 |
17.57 |
7 |
4909 |
卖出 |
| 09:49:58 |
17.59 |
2 |
4911 |
买入 |
| 09:50:13 |
17.56 |
21 |
4932 |
卖出 |
| 09:50:16 |
17.55 |
2 |
4934 |
卖出 |
| 09:50:19 |
17.55 |
5 |
4939 |
卖出 |
| 09:50:22 |
17.56 |
10 |
4949 |
买入 |
| 09:50:25 |
17.57 |
7 |
4956 |
买入 |
| 09:50:28 |
17.57 |
3 |
4959 |
买入 |
| 09:50:34 |
17.58 |
14 |
4973 |
买入 |
| 09:50:37 |
17.58 |
5 |
4978 |
买入 |
| 09:50:52 |
17.54 |
26 |
5004 |
卖出 |
| 09:51:07 |
17.53 |
5 |
5009 |
卖出 |
| 09:51:10 |
17.54 |
7 |
5016 |
买入 |
| 09:51:13 |
17.54 |
10 |
5026 |
买入 |
| 09:51:19 |
17.47 |
200 |
5226 |
卖出 |
| 09:51:37 |
17.56 |
5 |
5231 |
买入 |
| 09:51:40 |
17.54 |
9 |
5240 |
卖出 |
| 09:51:46 |
17.47 |
300 |
5540 |
卖出 |
| 09:51:49 |
17.56 |
25 |
5565 |
买入 |
| 09:52:04 |
17.47 |
128 |
5693 |
卖出 |
| 09:52:07 |
17.47 |
371 |
6064 |
买入 |
| 09:52:10 |
17.55 |
2 |
6066 |
买入 |
| 09:52:13 |
17.52 |
1 |
6067 |
卖出 |
| 09:52:31 |
17.47 |
105 |
6172 |
卖出 |
| 09:52:37 |
17.47 |
5 |
6177 |
买入 |
| 09:52:40 |
17.47 |
11 |
6188 |
买入 |
| 09:52:43 |
17.47 |
33 |
6221 |
买入 |
| 09:52:46 |
17.47 |
13 |
6234 |
买入 |
| 09:52:49 |
17.47 |
3 |
6237 |
买入 |
| 09:52:52 |
17.47 |
66 |
6303 |
买入 |
| 09:52:55 |
17.47 |
57 |
6360 |
买入 |
| 09:52:58 |
17.47 |
13 |
6373 |
买入 |
| 09:53:04 |
17.52 |
5 |
6378 |
买入 |
| 09:53:07 |
17.55 |
4 |
6382 |
买入 |
| 09:53:10 |
17.52 |
4 |
6386 |
卖出 |
| 09:53:16 |
17.5 |
5 |
6391 |
卖出 |
| 09:53:22 |
17.52 |
1 |
6392 |
买入 |
| 09:53:40 |
17.52 |
4 |
6396 |
卖出 |
| 09:53:43 |
17.51 |
9 |
6405 |
卖出 |
| 09:53:49 |
17.5 |
1 |
6406 |
卖出 |
| 09:53:52 |
17.51 |
16 |
6422 |
买入 |
| 09:54:04 |
17.49 |
6 |
6428 |
卖出 |
| 09:54:07 |
17.47 |
19 |
6447 |
卖出 |
| 09:54:10 |
17.47 |
37 |
6484 |
卖出 |
| 09:54:13 |
17.47 |
18 |
6502 |
买入 |
| 09:54:16 |
17.47 |
4 |
6506 |
买入 |
| 09:54:34 |
17.43 |
333 |
6839 |
卖出 |
| 09:54:37 |
17.45 |
3 |
6842 |
买入 |
| 09:54:40 |
17.44 |
1 |
6843 |
买入 |
| 09:54:43 |
17.44 |
4 |
6847 |
买入 |
| 09:54:49 |
17.45 |
100 |
6947 |
买入 |
| 09:54:58 |
17.45 |
23 |
6970 |
买入 |
| 09:55:04 |
17.45 |
31 |
7001 |
买入 |
| 09:55:13 |
17.45 |
5 |
7006 |
买入 |
| 09:55:16 |
17.45 |
16 |
7022 |
买入 |
| 09:55:31 |
17.45 |
2 |
7024 |
卖出 |
| 09:55:52 |
17.44 |
132 |
7156 |
卖出 |
| 09:55:55 |
17.42 |
40 |
7196 |
卖出 |
| 09:55:58 |
17.43 |
11 |
7207 |
买入 |
| 09:56:31 |
17.41 |
19 |
7226 |
卖出 |
| 09:56:34 |
17.43 |
3 |
7229 |
买入 |
| 09:57:01 |
17.43 |
5 |
7234 |
买入 |
| 09:57:13 |
17.42 |
8 |
7242 |
卖出 |
| 09:57:16 |
17.45 |
106 |
7348 |
买入 |
| 09:57:19 |
17.47 |
2 |
7350 |
买入 |
| 09:57:22 |
17.47 |
4 |
7354 |
买入 |
| 09:57:25 |
17.47 |
2 |
7356 |
买入 |
| 09:57:28 |
17.42 |
6 |
7362 |
卖出 |
| 09:57:31 |
17.47 |
5 |
7367 |
买入 |
| 09:57:43 |
17.43 |
5 |
7372 |
卖出 |
| 09:57:52 |
17.49 |
1 |
7373 |
买入 |
| 09:58:01 |
17.5 |
23 |
7396 |
买入 |
| 09:58:04 |
17.49 |
2 |
7398 |
卖出 |
| 09:58:22 |
17.51 |
1 |
7399 |
买入 |
| 09:58:34 |
17.52 |
8 |
7407 |
买入 |
| 09:58:55 |
17.4 |
246 |
7653 |
卖出 |
| 09:58:58 |
17.4 |
254 |
7907 |
买入 |
| 09:59:10 |
17.5 |
5 |
7912 |
买入 |
| 10:00:10 |
17.44 |
16 |
7928 |
卖出 |
| 10:00:13 |
17.42 |
21 |
7949 |
卖出 |
| 10:00:25 |
17.44 |
1 |
7950 |
买入 |
| 10:00:28 |
17.44 |
1 |
7951 |
买入 |
| 10:00:31 |
17.44 |
13 |
7964 |
买入 |
| 10:01:40 |
17.42 |
1 |
7965 |
卖出 |
| 10:02:19 |
17.43 |
8 |
7973 |
买入 |
| 10:02:31 |
17.43 |
14 |
7987 |
买入 |
| 10:02:40 |
17.44 |
4 |
7991 |
买入 |
| 10:02:52 |
17.44 |
5 |
7996 |
买入 |
| 10:02:58 |
17.43 |
26 |
8022 |
卖出 |
| 10:03:13 |
17.45 |
5 |
8027 |
买入 |
| 10:03:37 |
17.45 |
5 |
8032 |
买入 |
| 10:03:46 |
17.44 |
1 |
8033 |
卖出 |
| 10:03:52 |
17.44 |
3 |
8036 |
卖出 |
| 10:03:55 |
17.45 |
2 |
8038 |
买入 |
| 10:04:25 |
17.45 |
1 |
8039 |
买入 |
| 10:04:31 |
17.45 |
1 |
8040 |
买入 |
| 10:04:43 |
17.43 |
1 |
8041 |
卖出 |
| 10:04:52 |
17.43 |
1 |
8042 |
卖出 |
| 10:05:13 |
17.45 |
1 |
8043 |
买入 |
| 10:05:43 |
17.46 |
2 |
8045 |
买入 |
| 10:06:04 |
17.5 |
143 |
8188 |
买入 |
| 10:06:34 |
17.45 |
6 |
8194 |
卖出 |
| 10:06:55 |
17.45 |
3 |
8197 |
买入 |
| 10:07:04 |
17.45 |
2 |
8199 |
卖出 |
| 10:07:10 |
17.46 |
2 |
8201 |
买入 |
| 10:07:16 |
17.4 |
274 |
8475 |
卖出 |