拉芳家化[603630]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:11 |
16.96 |
1 |
1 |
集合竞价 |
| 09:17:47 |
16.9 |
10 |
10 |
集合竞价 |
| 09:18:11 |
16.9 |
10 |
10 |
集合竞价 |
| 09:18:20 |
16.9 |
10 |
10 |
集合竞价 |
| 09:22:26 |
16.9 |
10 |
10 |
集合竞价 |
| 09:22:41 |
16.9 |
10 |
10 |
集合竞价 |
| 09:23:26 |
16.9 |
10 |
10 |
集合竞价 |
| 09:23:41 |
16.91 |
10 |
10 |
集合竞价 |
| 09:24:14 |
16.91 |
16 |
16 |
集合竞价 |
| 09:24:32 |
16.9 |
43 |
43 |
集合竞价 |
| 09:24:56 |
16.9 |
43 |
43 |
集合竞价 |
| 09:25:04 |
16.9 |
47 |
90 |
卖出 |
| 09:30:05 |
16.96 |
1 |
91 |
买入 |
| 09:30:08 |
16.9 |
6 |
97 |
卖出 |
| 09:30:14 |
16.98 |
40 |
137 |
买入 |
| 09:30:17 |
16.98 |
34 |
171 |
卖出 |
| 09:30:29 |
16.91 |
1 |
172 |
卖出 |
| 09:30:32 |
16.91 |
1 |
173 |
卖出 |
| 09:30:53 |
16.91 |
8 |
181 |
卖出 |
| 09:30:56 |
16.9 |
3 |
184 |
买入 |
| 09:31:08 |
16.87 |
50 |
234 |
卖出 |
| 09:31:14 |
16.87 |
19 |
253 |
卖出 |
| 09:31:17 |
16.88 |
29 |
282 |
买入 |
| 09:31:20 |
16.9 |
2 |
284 |
买入 |
| 09:31:23 |
16.9 |
1 |
285 |
买入 |
| 09:31:26 |
16.91 |
54 |
339 |
买入 |
| 09:31:29 |
16.91 |
13 |
352 |
买入 |
| 09:31:32 |
16.94 |
45 |
397 |
买入 |
| 09:31:44 |
16.94 |
1 |
398 |
买入 |
| 09:31:59 |
16.93 |
13 |
411 |
卖出 |
| 09:32:05 |
16.93 |
1 |
412 |
卖出 |
| 09:32:08 |
16.93 |
1 |
413 |
卖出 |
| 09:32:35 |
16.98 |
5 |
418 |
买入 |
| 09:32:44 |
16.98 |
1 |
419 |
卖出 |
| 09:32:47 |
16.99 |
8 |
427 |
买入 |
| 09:32:56 |
16.98 |
2 |
429 |
买入 |
| 09:33:05 |
16.92 |
1 |
430 |
卖出 |
| 09:33:08 |
16.93 |
8 |
438 |
买入 |
| 09:33:11 |
16.91 |
9 |
447 |
卖出 |
| 09:33:14 |
16.91 |
3 |
450 |
卖出 |
| 09:33:26 |
16.92 |
10 |
460 |
卖出 |
| 09:33:29 |
16.91 |
2 |
462 |
卖出 |
| 09:33:32 |
16.92 |
1 |
463 |
买入 |
| 09:33:41 |
16.92 |
1 |
464 |
买入 |
| 09:33:56 |
16.91 |
10 |
474 |
卖出 |
| 09:34:08 |
16.91 |
8 |
482 |
买入 |
| 09:34:14 |
16.9 |
5 |
487 |
卖出 |
| 09:34:29 |
16.9 |
3 |
490 |
卖出 |
| 09:35:02 |
16.9 |
1 |
491 |
买入 |
| 09:35:05 |
16.89 |
3 |
494 |
卖出 |
| 09:35:08 |
16.89 |
13 |
507 |
买入 |
| 09:35:14 |
16.88 |
23 |
530 |
卖出 |
| 09:35:20 |
16.88 |
2 |
532 |
卖出 |
| 09:35:29 |
16.88 |
12 |
544 |
卖出 |
| 09:35:32 |
16.87 |
1 |
545 |
卖出 |
| 09:35:41 |
16.81 |
5 |
550 |
卖出 |
| 09:35:44 |
16.81 |
2 |
552 |
卖出 |
| 09:35:50 |
16.83 |
5 |
557 |
买入 |
| 09:36:05 |
16.83 |
5 |
562 |
卖出 |
| 09:36:08 |
16.83 |
5 |
567 |
买入 |
| 09:36:35 |
16.86 |
3 |
570 |
买入 |
| 09:37:20 |
16.85 |
2 |
572 |
卖出 |
| 09:37:26 |
16.85 |
5 |
577 |
卖出 |
| 09:37:38 |
16.85 |
12 |
589 |
卖出 |
| 09:37:41 |
16.84 |
5 |
594 |
卖出 |
| 09:37:44 |
16.89 |
11 |
605 |
买入 |
| 09:37:50 |
16.89 |
1 |
606 |
买入 |
| 09:37:53 |
16.89 |
5 |
611 |
买入 |
| 09:37:59 |
16.89 |
15 |
626 |
买入 |
| 09:38:02 |
16.92 |
2 |
628 |
买入 |
| 09:38:05 |
16.92 |
1 |
629 |
买入 |
| 09:38:14 |
16.92 |
5 |
634 |
买入 |
| 09:38:35 |
16.93 |
1 |
635 |
买入 |
| 09:38:38 |
16.89 |
4 |
639 |
卖出 |
| 09:38:41 |
16.93 |
17 |
656 |
买入 |
| 09:39:08 |
16.93 |
6 |
662 |
买入 |
| 09:39:17 |
16.93 |
6 |
668 |
买入 |
| 09:40:17 |
16.89 |
20 |
688 |
卖出 |
| 09:40:23 |
16.89 |
5 |
693 |
卖出 |
| 09:40:29 |
16.89 |
5 |
698 |
卖出 |
| 09:40:35 |
16.87 |
8 |
706 |
卖出 |
| 09:41:05 |
16.85 |
9 |
715 |
卖出 |
| 09:41:08 |
16.88 |
3 |
718 |
买入 |
| 09:41:26 |
16.89 |
12 |
730 |
卖出 |
| 09:41:29 |
16.89 |
33 |
763 |
买入 |
| 09:41:35 |
16.95 |
1 |
764 |
买入 |
| 09:41:38 |
16.89 |
9 |
773 |
买入 |
| 09:41:41 |
16.89 |
3 |
776 |
买入 |
| 09:41:53 |
16.88 |
10 |
786 |
卖出 |
| 09:41:56 |
16.87 |
1 |
787 |
买入 |
| 09:42:05 |
16.87 |
15 |
802 |
买入 |
| 09:42:08 |
16.89 |
18 |
820 |
买入 |
| 09:42:38 |
16.9 |
9 |
829 |
卖出 |
| 09:42:47 |
16.9 |
3 |
832 |
买入 |
| 09:42:56 |
16.92 |
1 |
833 |
买入 |
| 09:43:26 |
16.87 |
2 |
835 |
卖出 |
| 09:43:32 |
16.87 |
1 |
836 |
卖出 |
| 09:43:41 |
16.92 |
5 |
841 |
买入 |
| 09:44:14 |
16.9 |
20 |
861 |
卖出 |
| 09:44:32 |
16.87 |
2 |
863 |
卖出 |
| 09:44:35 |
16.9 |
10 |
873 |
买入 |
| 09:45:05 |
16.88 |
1 |
874 |
卖出 |
| 09:45:29 |
16.89 |
1 |
875 |
买入 |
| 09:45:35 |
16.89 |
8 |
883 |
卖出 |
| 09:46:05 |
16.9 |
5 |
888 |
买入 |
| 09:46:08 |
16.88 |
5 |
893 |
卖出 |
| 09:46:11 |
16.88 |
4 |
897 |
买入 |
| 09:46:14 |
16.88 |
1 |
898 |
买入 |
| 09:46:47 |
16.86 |
59 |
957 |
卖出 |
| 09:46:50 |
16.86 |
1 |
958 |
卖出 |
| 09:47:05 |
16.9 |
1 |
959 |
买入 |
| 09:47:14 |
16.9 |
5 |
964 |
买入 |
| 09:47:17 |
16.86 |
26 |
990 |
卖出 |
| 09:47:20 |
16.86 |
5 |
995 |
买入 |
| 09:47:38 |
16.86 |
3 |
998 |
卖出 |
| 09:47:41 |
16.86 |
1 |
999 |
买入 |
| 09:47:44 |
16.86 |
1 |
1000 |
买入 |
| 09:48:14 |
16.86 |
2 |
1002 |
卖出 |
| 09:48:17 |
16.86 |
9 |
1011 |
卖出 |
| 09:48:56 |
16.86 |
16 |
1027 |
卖出 |
| 09:49:23 |
16.86 |
3 |
1030 |
卖出 |
| 09:49:26 |
16.9 |
27 |
1057 |
买入 |
| 09:49:35 |
16.85 |
40 |
1097 |
卖出 |
| 09:50:56 |
16.9 |
43 |
1140 |
买入 |
| 09:50:59 |
16.9 |
1 |
1141 |
卖出 |
| 09:51:14 |
16.9 |
9 |
1150 |
卖出 |
| 09:51:17 |
16.92 |
26 |
1176 |
买入 |
| 09:51:20 |
16.91 |
1 |
1177 |
卖出 |
| 09:51:32 |
16.94 |
60 |
1237 |
买入 |
| 09:51:35 |
16.94 |
2 |
1239 |
买入 |
| 09:51:38 |
16.94 |
1 |
1240 |
买入 |
| 09:51:41 |
16.87 |
17 |
1257 |
卖出 |
| 09:51:53 |
16.95 |
1 |
1258 |
买入 |
| 09:51:59 |
16.94 |
1 |
1259 |
卖出 |
| 09:52:05 |
16.95 |
1 |
1260 |
买入 |
| 09:52:26 |
16.93 |
1 |
1261 |
卖出 |
| 09:52:38 |
16.94 |
3 |
1264 |
买入 |
| 09:52:50 |
16.96 |
60 |
1324 |
买入 |
| 09:52:53 |
16.96 |
13 |
1337 |
买入 |
| 09:52:56 |
16.96 |
41 |
1378 |
买入 |
| 09:52:59 |
16.97 |
75 |
1453 |
买入 |
| 09:53:02 |
16.99 |
53 |
1506 |
买入 |
| 09:53:05 |
17 |
62 |
1568 |
买入 |
| 09:53:08 |
17.03 |
23 |
1591 |
买入 |
| 09:53:14 |
17.03 |
7 |
1598 |
买入 |
| 09:53:17 |
17.05 |
7 |
1605 |
买入 |
| 09:53:20 |
17.05 |
10 |
1615 |
买入 |
| 09:53:23 |
17.03 |
12 |
1627 |
卖出 |
| 09:53:35 |
17.03 |
27 |
1654 |
买入 |
| 09:53:38 |
17.03 |
4 |
1658 |
卖出 |
| 09:53:53 |
17.03 |
30 |
1688 |
卖出 |
| 09:54:08 |
17.03 |
7 |
1695 |
卖出 |
| 09:54:17 |
17.03 |
20 |
1715 |
买入 |
| 09:54:20 |
17.03 |
14 |
1729 |
买入 |
| 09:54:23 |
17.03 |
5 |
1734 |
买入 |
| 09:54:29 |
17.02 |
5 |
1739 |
买入 |
| 09:54:35 |
17.02 |
4 |
1743 |
买入 |
| 09:54:38 |
17.03 |
10 |
1753 |
买入 |
| 09:54:41 |
17.02 |
1 |
1754 |
卖出 |
| 09:54:47 |
17.02 |
2 |
1756 |
买入 |
| 09:54:53 |
17.02 |
3 |
1759 |
买入 |
| 09:56:02 |
17.01 |
31 |
1790 |
买入 |
| 09:56:05 |
17.01 |
4 |
1794 |
买入 |
| 09:56:08 |
17 |
2 |
1796 |
卖出 |
| 09:56:11 |
17 |
3 |
1799 |
卖出 |
| 09:56:14 |
17.01 |
1 |
1800 |
买入 |
| 09:56:17 |
17 |
26 |
1826 |
卖出 |
| 09:56:23 |
16.99 |
3 |
1829 |
卖出 |
| 09:56:26 |
16.99 |
7 |
1836 |
卖出 |
| 09:56:29 |
16.98 |
6 |
1842 |
卖出 |
| 09:56:56 |
16.97 |
9 |
1851 |
卖出 |
| 09:56:59 |
16.97 |
1 |
1852 |
买入 |
| 09:57:02 |
16.97 |
2 |
1854 |
买入 |
| 09:57:05 |
16.98 |
27 |
1881 |
买入 |
| 09:57:08 |
16.98 |
16 |
1897 |
买入 |
| 09:57:11 |
16.99 |
12 |
1909 |
买入 |
| 09:57:14 |
17 |
7 |
1916 |
买入 |
| 09:57:32 |
17 |
1 |
1917 |
买入 |
| 09:57:35 |
17.03 |
90 |
2007 |
买入 |
| 09:57:38 |
17.03 |
1 |
2008 |
买入 |
| 09:57:41 |
17.03 |
62 |
2070 |
买入 |
| 09:57:44 |
17.05 |
31 |
2101 |
买入 |
| 09:57:47 |
17.05 |
3 |
2104 |
买入 |
| 09:57:53 |
17.04 |
4 |
2108 |
卖出 |
| 09:57:56 |
17.04 |
2 |
2110 |
买入 |
| 09:58:05 |
17.04 |
29 |
2139 |
买入 |
| 09:58:14 |
17.04 |
1 |
2140 |
买入 |
| 09:58:17 |
17.04 |
4 |
2144 |
买入 |
| 09:58:23 |
17.04 |
1 |
2145 |
买入 |
| 09:58:29 |
17.05 |
22 |
2167 |
买入 |
| 09:58:38 |
17.05 |
12 |
2179 |
买入 |
| 09:58:41 |
17.04 |
10 |
2189 |
卖出 |
| 09:58:50 |
17.05 |
14 |
2203 |
卖出 |
| 09:59:08 |
17.05 |
36 |
2239 |
卖出 |
| 09:59:14 |
17.05 |
214 |
2453 |
买入 |
| 09:59:17 |
17.05 |
3 |
2456 |
卖出 |
| 09:59:20 |
17.04 |
10 |
2466 |
卖出 |
| 09:59:26 |
16.99 |
6 |
2472 |
卖出 |
| 10:00:02 |
16.99 |
4 |
2476 |
卖出 |
| 10:00:20 |
17.03 |
27 |
2503 |
买入 |
| 10:00:23 |
17.03 |
3 |
2506 |
卖出 |
| 10:00:53 |
17.03 |
54 |
2560 |
卖出 |
| 10:01:38 |
17.03 |
3 |
2563 |
买入 |
| 10:03:02 |
17.03 |
2 |
2565 |
买入 |
| 10:03:29 |
17.03 |
1 |
2566 |
买入 |
| 10:03:35 |
17 |
8 |
2574 |
卖出 |
| 10:03:38 |
17 |
4 |
2578 |
卖出 |
| 10:03:50 |
17.03 |
18 |
2596 |
买入 |
| 10:03:56 |
17 |
1 |
2597 |
买入 |
| 10:04:05 |
16.98 |
20 |
2617 |
卖出 |
| 10:04:08 |
17.03 |
2 |
2619 |
买入 |
| 10:04:35 |
16.98 |
10 |
2629 |
卖出 |
| 10:04:38 |
16.98 |
1 |
2630 |
卖出 |
| 10:04:56 |
16.98 |
10 |
2640 |
卖出 |
| 10:05:20 |
16.98 |
1 |
2641 |
卖出 |
| 10:05:38 |
16.99 |
5 |
2646 |
卖出 |
| 10:05:50 |
16.99 |
5 |
2651 |
卖出 |
| 10:05:53 |
16.99 |
4 |
2655 |
卖出 |
| 10:05:56 |
16.99 |
3 |
2658 |
卖出 |
| 10:06:11 |
17 |
2 |
2660 |
买入 |
| 10:06:38 |
16.98 |
1 |
2661 |
卖出 |
| 10:06:41 |
17 |
1 |
2662 |
买入 |
| 10:06:44 |
17.01 |
1 |
2663 |
买入 |
| 10:06:50 |
17.01 |
76 |
2739 |
买入 |
| 10:06:53 |
17.01 |
1 |
2740 |
买入 |
| 10:06:59 |
17.01 |
9 |
2749 |
买入 |
| 10:07:47 |
17.01 |
1 |
2750 |
卖出 |
| 10:08:05 |
17 |
30 |
2780 |
卖出 |
| 10:08:20 |
17 |
8 |
2788 |
卖出 |
| 10:08:23 |
17 |
1 |
2789 |
卖出 |
| 10:08:26 |
17 |
15 |
2804 |
卖出 |
| 10:08:41 |
17 |
35 |
2839 |
买入 |
| 10:08:44 |
17 |
3 |
2842 |
买入 |
| 10:08:56 |
17 |
1 |
2843 |
卖出 |
| 10:09:26 |
17 |
3 |
2846 |
买入 |
| 10:10:26 |
17 |
36 |
2882 |
买入 |
| 10:10:32 |
17 |
1 |
2883 |
买入 |
| 10:11:14 |
17 |
3 |
2886 |
买入 |
| 10:11:20 |
17 |
10 |
2896 |
买入 |
| 10:11:44 |
17 |
2 |
2898 |
买入 |
| 10:14:47 |
17 |
7 |
2905 |
买入 |
| 10:15:11 |
16.99 |
2 |
2907 |
卖出 |
| 10:16:02 |
17 |
2 |
2909 |
买入 |
| 10:17:35 |
17 |
2 |
2911 |
买入 |
| 10:17:59 |
17.01 |
60 |
2971 |
买入 |
| 10:18:14 |
17 |
2 |
2973 |
卖出 |
| 10:18:20 |
17 |
8 |
2981 |
买入 |
| 10:19:08 |
17.01 |
1 |
2982 |
买入 |
| 10:20:02 |
17 |
1 |
2983 |
卖出 |
| 10:20:05 |
17.01 |
5 |
2988 |
买入 |
| 10:20:23 |
17.01 |
17 |
3005 |
买入 |
| 10:20:26 |
17.01 |
15 |
3020 |
买入 |
| 10:21:08 |
17.01 |
6 |
3026 |
买入 |
| 10:21:59 |
17 |
32 |
3058 |
卖出 |
| 10:22:05 |
17 |
2 |
3060 |
卖出 |
| 10:22:47 |
17 |
2 |
3062 |
卖出 |
| 10:23:02 |
17.01 |
4 |
3066 |
买入 |
| 10:23:38 |
17.01 |
1 |
3067 |
卖出 |
| 10:23:44 |
17 |
35 |
3102 |
卖出 |
| 10:23:47 |
16.99 |
2 |
3104 |
卖出 |
| 10:24:50 |
16.99 |
2 |
3106 |
买入 |
| 10:25:26 |
16.98 |
2 |
3108 |
卖出 |
| 10:26:41 |
17.03 |
12 |
3120 |
买入 |
| 10:27:14 |
17.02 |
50 |
3170 |
买入 |
| 10:28:02 |
16.98 |
20 |
3190 |
卖出 |
| 10:28:38 |
17.02 |
1 |
3191 |
买入 |
| 10:29:23 |
16.98 |
12 |
3203 |
卖出 |
| 10:29:26 |
17.02 |
71 |
3274 |
买入 |
| 10:29:53 |
16.98 |
8 |
3282 |
卖出 |
| 10:30:26 |
17.02 |
18 |
3300 |
买入 |
| 10:31:32 |
17.02 |
69 |
3369 |
买入 |
| 10:32:41 |
17 |
4 |
3373 |
卖出 |
| 10:33:17 |
16.99 |
3 |
3376 |
卖出 |
| 10:34:26 |
17 |
10 |
3386 |
买入 |
| 10:34:53 |
17 |
2 |
3388 |
买入 |
| 10:35:02 |
16.99 |
3 |
3391 |
卖出 |
| 10:35:05 |
16.97 |
29 |
3420 |
卖出 |
| 10:36:02 |
16.96 |
52 |
3472 |
卖出 |
| 10:36:23 |
16.95 |
87 |
3559 |
卖出 |
| 10:36:26 |
16.96 |
19 |
3578 |
买入 |
| 10:36:29 |
16.96 |
1 |
3579 |
卖出 |
| 10:37:14 |
16.97 |
1 |
3580 |
买入 |
| 10:38:20 |
16.97 |
3 |
3583 |
买入 |
| 10:38:23 |
16.97 |
1 |
3584 |
买入 |
| 10:38:35 |
16.96 |
6 |
3590 |
卖出 |
| 10:39:26 |
16.96 |
5 |
3595 |
买入 |
| 10:39:44 |
16.96 |
14 |
3609 |
卖出 |
| 10:39:47 |
16.96 |
6 |
3615 |
卖出 |
| 10:40:08 |
16.95 |
1 |
3616 |
卖出 |
| 10:40:23 |
16.95 |
16 |
3632 |
卖出 |
| 10:42:20 |
16.96 |
2 |
3634 |
买入 |
| 10:42:26 |
16.98 |
72 |
3706 |
买入 |
| 10:42:29 |
16.98 |
4 |
3710 |
买入 |
| 10:42:32 |
16.98 |
34 |
3744 |
买入 |
| 10:43:14 |
16.99 |
12 |
3756 |
买入 |
| 10:43:47 |
16.99 |
1 |
3757 |
买入 |
| 10:43:56 |
16.99 |
1 |
3758 |
买入 |
| 10:44:02 |
16.98 |
29 |
3787 |
卖出 |
| 10:44:14 |
16.99 |
1 |
3788 |
买入 |
| 10:44:17 |
16.99 |
1 |
3789 |
买入 |