芳源股份[688148]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
25.1 |
4 |
4 |
集合竞价 |
| 09:15:08 |
25.15 |
4 |
4 |
集合竞价 |
| 09:15:44 |
26.49 |
113 |
113 |
集合竞价 |
| 09:16:20 |
26.49 |
113 |
113 |
集合竞价 |
| 09:16:26 |
26.49 |
113 |
113 |
集合竞价 |
| 09:16:29 |
26.49 |
113 |
113 |
集合竞价 |
| 09:16:35 |
26.49 |
113 |
113 |
集合竞价 |
| 09:16:53 |
26.49 |
113 |
113 |
集合竞价 |
| 09:16:56 |
26.49 |
113 |
113 |
集合竞价 |
| 09:18:05 |
26.49 |
113 |
113 |
集合竞价 |
| 09:18:14 |
26.49 |
113 |
113 |
集合竞价 |
| 09:18:20 |
25.15 |
4 |
4 |
集合竞价 |
| 09:19:11 |
26.49 |
200 |
200 |
集合竞价 |
| 09:19:29 |
24 |
96 |
96 |
集合竞价 |
| 09:19:53 |
24 |
96 |
96 |
集合竞价 |
| 09:19:56 |
24 |
96 |
96 |
集合竞价 |
| 09:20:02 |
24.01 |
96 |
96 |
集合竞价 |
| 09:20:20 |
24.35 |
96 |
96 |
集合竞价 |
| 09:20:44 |
24.35 |
96 |
96 |
集合竞价 |
| 09:20:50 |
24.35 |
96 |
96 |
集合竞价 |
| 09:20:59 |
24.34 |
113 |
113 |
集合竞价 |
| 09:21:05 |
24.34 |
115 |
115 |
集合竞价 |
| 09:21:11 |
24.35 |
116 |
116 |
集合竞价 |
| 09:21:14 |
24.35 |
116 |
116 |
集合竞价 |
| 09:21:17 |
24.35 |
136 |
136 |
集合竞价 |
| 09:21:35 |
24.35 |
136 |
136 |
集合竞价 |
| 09:21:47 |
24.35 |
136 |
136 |
集合竞价 |
| 09:21:53 |
24.35 |
136 |
136 |
集合竞价 |
| 09:22:14 |
24.35 |
136 |
136 |
集合竞价 |
| 09:22:32 |
24.35 |
136 |
136 |
集合竞价 |
| 09:22:38 |
24.35 |
136 |
136 |
集合竞价 |
| 09:22:56 |
24.35 |
136 |
136 |
集合竞价 |
| 09:23:08 |
24.35 |
136 |
136 |
集合竞价 |
| 09:23:17 |
24.35 |
136 |
136 |
集合竞价 |
| 09:23:20 |
24.35 |
136 |
136 |
集合竞价 |
| 09:23:26 |
24.35 |
136 |
136 |
集合竞价 |
| 09:23:32 |
24.35 |
136 |
136 |
集合竞价 |
| 09:23:38 |
24.41 |
136 |
136 |
集合竞价 |
| 09:23:50 |
24.41 |
136 |
136 |
集合竞价 |
| 09:24:11 |
24.41 |
136 |
136 |
集合竞价 |
| 09:24:14 |
24.41 |
136 |
136 |
集合竞价 |
| 09:24:20 |
24.41 |
136 |
136 |
集合竞价 |
| 09:24:23 |
24.43 |
136 |
136 |
集合竞价 |
| 09:24:26 |
24.43 |
136 |
136 |
集合竞价 |
| 09:24:29 |
24.43 |
136 |
136 |
集合竞价 |
| 09:24:35 |
24.43 |
136 |
136 |
集合竞价 |
| 09:24:38 |
24.43 |
136 |
136 |
集合竞价 |
| 09:24:41 |
24.51 |
136 |
136 |
集合竞价 |
| 09:24:50 |
24.51 |
136 |
136 |
集合竞价 |
| 09:24:53 |
24.51 |
138 |
138 |
集合竞价 |
| 09:24:56 |
24.69 |
138 |
138 |
集合竞价 |
| 09:24:59 |
25.24 |
138 |
138 |
集合竞价 |
| 09:25:04 |
25.25 |
138 |
276 |
卖出 |
| 09:30:02 |
25.25 |
12 |
288 |
卖出 |
| 09:30:05 |
25.34 |
32 |
320 |
买入 |
| 09:30:08 |
25.34 |
47 |
367 |
买入 |
| 09:30:11 |
25.26 |
77 |
444 |
卖出 |
| 09:30:14 |
25.25 |
64 |
508 |
卖出 |
| 09:30:17 |
25.23 |
25 |
533 |
卖出 |
| 09:30:20 |
25.27 |
18 |
551 |
买入 |
| 09:30:26 |
25.2 |
15 |
566 |
卖出 |
| 09:30:29 |
25.17 |
14 |
580 |
买入 |
| 09:30:32 |
25.2 |
19 |
599 |
买入 |
| 09:30:35 |
25.17 |
7 |
606 |
卖出 |
| 09:30:38 |
25.17 |
21 |
627 |
买入 |
| 09:30:41 |
25.17 |
0 |
627 |
买入 |
| 09:30:44 |
25.19 |
5 |
632 |
买入 |
| 09:30:50 |
25.17 |
28 |
660 |
卖出 |
| 09:30:53 |
25.28 |
2 |
662 |
买入 |
| 09:30:56 |
25.28 |
2 |
664 |
买入 |
| 09:31:08 |
25.28 |
2 |
666 |
买入 |
| 09:31:11 |
25.22 |
4 |
670 |
卖出 |
| 09:31:17 |
25.25 |
7 |
677 |
买入 |
| 09:31:20 |
25.28 |
27 |
704 |
买入 |
| 09:31:23 |
25.34 |
30 |
734 |
买入 |
| 09:31:26 |
25.35 |
2 |
736 |
买入 |
| 09:31:32 |
25.4 |
28 |
764 |
买入 |
| 09:31:35 |
25.4 |
96 |
860 |
买入 |
| 09:31:41 |
25.45 |
11 |
871 |
买入 |
| 09:31:50 |
25.49 |
15 |
886 |
买入 |
| 09:31:53 |
25.42 |
24 |
910 |
卖出 |
| 09:31:59 |
25.46 |
3 |
913 |
卖出 |
| 09:32:02 |
25.41 |
2 |
915 |
卖出 |
| 09:32:08 |
25.42 |
2 |
917 |
买入 |
| 09:32:11 |
25.45 |
5 |
922 |
卖出 |
| 09:32:14 |
25.4 |
13 |
935 |
买入 |
| 09:32:20 |
25.4 |
5 |
940 |
买入 |
| 09:32:23 |
25.44 |
7 |
947 |
买入 |
| 09:32:29 |
25.41 |
5 |
952 |
卖出 |
| 09:32:38 |
25.37 |
15 |
967 |
卖出 |
| 09:32:41 |
25.33 |
24 |
991 |
卖出 |
| 09:32:44 |
25.33 |
3 |
994 |
卖出 |
| 09:32:47 |
25.32 |
4 |
998 |
卖出 |
| 09:32:50 |
25.33 |
3 |
1001 |
买入 |
| 09:32:56 |
25.28 |
4 |
1005 |
卖出 |
| 09:33:02 |
25.27 |
8 |
1013 |
卖出 |
| 09:33:05 |
25.28 |
12 |
1025 |
买入 |
| 09:33:11 |
25.31 |
9 |
1034 |
买入 |
| 09:33:14 |
25.35 |
30 |
1064 |
买入 |
| 09:33:17 |
25.33 |
22 |
1086 |
卖出 |
| 09:33:20 |
25.41 |
34 |
1120 |
买入 |
| 09:33:23 |
25.46 |
14 |
1134 |
买入 |
| 09:33:26 |
25.35 |
17 |
1151 |
卖出 |
| 09:33:29 |
25.4 |
2 |
1153 |
买入 |
| 09:33:32 |
25.41 |
20 |
1173 |
买入 |
| 09:33:35 |
25.41 |
15 |
1188 |
买入 |
| 09:33:38 |
25.4 |
10 |
1198 |
卖出 |
| 09:33:41 |
25.35 |
2 |
1200 |
卖出 |
| 09:33:44 |
25.38 |
0 |
1200 |
买入 |
| 09:33:53 |
25.38 |
49 |
1249 |
卖出 |
| 09:33:56 |
25.38 |
0 |
1249 |
买入 |
| 09:33:59 |
25.42 |
12 |
1261 |
买入 |
| 09:34:02 |
25.35 |
6 |
1267 |
卖出 |
| 09:34:08 |
25.35 |
12 |
1279 |
卖出 |
| 09:34:11 |
25.35 |
2 |
1281 |
卖出 |
| 09:34:17 |
25.38 |
19 |
1300 |
买入 |
| 09:34:20 |
25.39 |
32 |
1332 |
买入 |
| 09:34:23 |
25.39 |
14 |
1346 |
买入 |
| 09:34:26 |
25.39 |
5 |
1351 |
买入 |
| 09:34:32 |
25.39 |
16 |
1367 |
卖出 |
| 09:34:38 |
25.39 |
0 |
1367 |
卖出 |
| 09:34:41 |
25.39 |
2 |
1369 |
买入 |
| 09:34:44 |
25.36 |
10 |
1379 |
卖出 |
| 09:34:47 |
25.36 |
0 |
1379 |
买入 |
| 09:34:53 |
25.31 |
41 |
1420 |
卖出 |
| 09:35:02 |
25.35 |
22 |
1442 |
买入 |
| 09:35:05 |
25.39 |
60 |
1502 |
买入 |
| 09:35:08 |
25.3 |
30 |
1532 |
卖出 |
| 09:35:14 |
25.37 |
4 |
1536 |
买入 |
| 09:35:17 |
25.32 |
16 |
1552 |
卖出 |
| 09:35:20 |
25.39 |
4 |
1556 |
买入 |
| 09:35:23 |
25.42 |
15 |
1571 |
买入 |
| 09:35:26 |
25.5 |
50 |
1621 |
买入 |
| 09:35:35 |
25.47 |
7 |
1628 |
买入 |
| 09:35:50 |
25.47 |
2 |
1630 |
买入 |
| 09:35:56 |
25.41 |
14 |
1644 |
卖出 |
| 09:35:59 |
25.7 |
98 |
1742 |
买入 |
| 09:36:02 |
25.44 |
15 |
1757 |
卖出 |
| 09:36:08 |
25.39 |
7 |
1764 |
卖出 |
| 09:36:11 |
25.48 |
22 |
1786 |
买入 |
| 09:36:14 |
25.39 |
30 |
1816 |
卖出 |
| 09:36:17 |
25.46 |
15 |
1831 |
买入 |
| 09:36:20 |
25.48 |
14 |
1845 |
买入 |
| 09:36:26 |
25.5 |
5 |
1850 |
买入 |
| 09:36:29 |
25.48 |
4 |
1854 |
卖出 |
| 09:36:32 |
25.48 |
10 |
1864 |
卖出 |
| 09:36:38 |
25.47 |
24 |
1888 |
买入 |
| 09:36:44 |
25.44 |
2 |
1890 |
卖出 |
| 09:36:47 |
25.47 |
6 |
1896 |
买入 |
| 09:36:56 |
25.46 |
18 |
1914 |
买入 |
| 09:36:59 |
25.46 |
34 |
1948 |
买入 |
| 09:37:02 |
25.45 |
6 |
1954 |
卖出 |
| 09:37:08 |
25.43 |
10 |
1964 |
卖出 |
| 09:37:14 |
25.41 |
2 |
1966 |
卖出 |
| 09:37:17 |
25.46 |
5 |
1971 |
买入 |
| 09:37:20 |
25.47 |
12 |
1983 |
买入 |
| 09:37:35 |
25.52 |
5 |
1988 |
买入 |
| 09:37:38 |
25.5 |
34 |
2022 |
卖出 |
| 09:37:41 |
25.5 |
15 |
2037 |
买入 |
| 09:37:44 |
25.56 |
6 |
2043 |
买入 |
| 09:37:47 |
25.56 |
4 |
2047 |
买入 |
| 09:37:50 |
25.55 |
7 |
2054 |
卖出 |
| 09:37:56 |
25.51 |
42 |
2096 |
卖出 |
| 09:37:59 |
25.51 |
8 |
2104 |
买入 |
| 09:38:08 |
25.55 |
6 |
2110 |
买入 |
| 09:38:11 |
25.56 |
7 |
2117 |
买入 |
| 09:38:14 |
25.56 |
0 |
2117 |
买入 |
| 09:38:17 |
25.55 |
50 |
2167 |
卖出 |
| 09:38:20 |
25.55 |
17 |
2184 |
买入 |
| 09:38:23 |
25.56 |
14 |
2198 |
买入 |
| 09:38:26 |
25.55 |
4 |
2202 |
卖出 |
| 09:38:29 |
25.54 |
2 |
2204 |
卖出 |
| 09:38:32 |
25.64 |
6 |
2210 |
买入 |
| 09:38:35 |
25.56 |
2 |
2212 |
卖出 |
| 09:38:38 |
25.56 |
13 |
2225 |
卖出 |
| 09:38:41 |
25.56 |
7 |
2232 |
卖出 |
| 09:38:44 |
25.56 |
4 |
2236 |
买入 |
| 09:38:47 |
25.57 |
43 |
2279 |
买入 |
| 09:38:50 |
25.55 |
69 |
2348 |
卖出 |
| 09:39:02 |
25.52 |
6 |
2354 |
卖出 |
| 09:39:05 |
25.51 |
21 |
2375 |
卖出 |
| 09:39:08 |
25.5 |
10 |
2385 |
卖出 |
| 09:39:11 |
25.5 |
5 |
2390 |
买入 |
| 09:39:17 |
25.5 |
3 |
2393 |
卖出 |
| 09:39:20 |
25.5 |
2 |
2395 |
卖出 |
| 09:39:35 |
25.5 |
9 |
2404 |
卖出 |
| 09:39:38 |
25.48 |
2 |
2406 |
卖出 |
| 09:39:41 |
25.48 |
12 |
2418 |
卖出 |
| 09:39:50 |
25.48 |
5 |
2423 |
卖出 |
| 09:40:02 |
25.42 |
97 |
2520 |
卖出 |
| 09:40:05 |
25.4 |
8 |
2528 |
卖出 |
| 09:40:08 |
25.41 |
45 |
2573 |
买入 |
| 09:40:11 |
25.41 |
11 |
2584 |
卖出 |
| 09:40:17 |
25.42 |
9 |
2593 |
买入 |
| 09:40:20 |
25.42 |
13 |
2606 |
卖出 |
| 09:40:23 |
25.37 |
23 |
2629 |
卖出 |
| 09:40:26 |
25.35 |
13 |
2642 |
卖出 |
| 09:40:35 |
25.37 |
3 |
2645 |
买入 |
| 09:40:38 |
25.41 |
3 |
2648 |
买入 |
| 09:40:41 |
25.37 |
8 |
2656 |
卖出 |
| 09:40:44 |
25.42 |
4 |
2660 |
卖出 |
| 09:40:50 |
25.39 |
2 |
2662 |
卖出 |
| 09:40:59 |
25.42 |
7 |
2669 |
买入 |
| 09:41:02 |
25.42 |
3 |
2672 |
买入 |
| 09:41:05 |
25.37 |
33 |
2705 |
卖出 |
| 09:41:08 |
25.42 |
2 |
2707 |
买入 |
| 09:41:14 |
25.42 |
4 |
2711 |
卖出 |
| 09:41:56 |
25.42 |
46 |
2757 |
卖出 |
| 09:42:02 |
25.38 |
6 |
2763 |
卖出 |
| 09:42:05 |
25.38 |
1 |
2764 |
买入 |
| 09:42:08 |
25.37 |
6 |
2770 |
卖出 |
| 09:42:14 |
25.39 |
7 |
2777 |
买入 |
| 09:42:17 |
25.39 |
2 |
2779 |
买入 |
| 09:42:20 |
25.39 |
1 |
2780 |
买入 |
| 09:42:47 |
25.39 |
10 |
2790 |
卖出 |
| 09:42:50 |
25.39 |
2 |
2792 |
卖出 |
| 09:42:53 |
25.43 |
7 |
2799 |
买入 |
| 09:42:56 |
25.43 |
4 |
2803 |
买入 |
| 09:42:59 |
25.5 |
52 |
2855 |
买入 |
| 09:43:02 |
25.5 |
29 |
2884 |
买入 |
| 09:43:05 |
25.55 |
4 |
2888 |
买入 |
| 09:43:11 |
25.55 |
2 |
2890 |
买入 |
| 09:43:14 |
25.55 |
18 |
2908 |
卖出 |
| 09:43:17 |
25.52 |
2 |
2910 |
卖出 |
| 09:43:20 |
25.52 |
2 |
2912 |
卖出 |
| 09:43:26 |
25.58 |
11 |
2923 |
买入 |
| 09:43:29 |
25.58 |
3 |
2926 |
买入 |
| 09:43:35 |
25.55 |
2 |
2928 |
卖出 |
| 09:43:38 |
25.55 |
50 |
2978 |
卖出 |
| 09:43:41 |
25.56 |
163 |
3141 |
买入 |
| 09:43:53 |
25.48 |
8 |
3149 |
卖出 |
| 09:44:05 |
25.55 |
20 |
3169 |
买入 |
| 09:44:11 |
25.55 |
30 |
3199 |
买入 |
| 09:44:26 |
25.54 |
34 |
3233 |
买入 |
| 09:44:29 |
25.54 |
4 |
3237 |
卖出 |
| 09:44:32 |
25.55 |
32 |
3269 |
买入 |
| 09:44:35 |
25.54 |
6 |
3275 |
卖出 |
| 09:44:44 |
25.54 |
6 |
3281 |
卖出 |
| 09:44:47 |
25.54 |
2 |
3283 |
卖出 |
| 09:44:50 |
25.54 |
0 |
3283 |
卖出 |
| 09:44:56 |
25.55 |
7 |
3290 |
买入 |
| 09:44:59 |
25.55 |
2 |
3292 |
卖出 |
| 09:45:02 |
25.55 |
7 |
3299 |
卖出 |
| 09:45:05 |
25.55 |
7 |
3306 |
买入 |
| 09:45:08 |
25.5 |
6 |
3312 |
卖出 |
| 09:45:11 |
25.49 |
2 |
3314 |
卖出 |
| 09:45:14 |
25.45 |
2 |
3316 |
卖出 |
| 09:45:17 |
25.48 |
7 |
3323 |
买入 |
| 09:45:23 |
25.5 |
9 |
3332 |
买入 |
| 09:45:26 |
25.51 |
10 |
3342 |
买入 |
| 09:45:41 |
25.51 |
29 |
3371 |
卖出 |
| 09:45:44 |
25.51 |
8 |
3379 |
买入 |
| 09:45:47 |
25.54 |
85 |
3464 |
买入 |
| 09:45:50 |
25.58 |
35 |
3499 |
买入 |
| 09:45:56 |
25.64 |
16 |
3515 |
买入 |
| 09:46:02 |
25.64 |
2 |
3517 |
买入 |
| 09:46:05 |
25.63 |
2 |
3519 |
卖出 |
| 09:46:08 |
25.63 |
13 |
3532 |
买入 |
| 09:46:11 |
25.63 |
14 |
3546 |
买入 |
| 09:46:14 |
25.66 |
16 |
3562 |
买入 |
| 09:46:17 |
25.68 |
18 |
3580 |
买入 |
| 09:46:20 |
25.68 |
41 |
3621 |
买入 |
| 09:46:23 |
25.69 |
13 |
3634 |
买入 |
| 09:46:26 |
25.68 |
15 |
3649 |
卖出 |
| 09:46:29 |
25.68 |
3 |
3652 |
买入 |
| 09:46:35 |
25.66 |
5 |
3657 |
卖出 |
| 09:46:38 |
25.69 |
2 |
3659 |
买入 |
| 09:46:41 |
25.74 |
69 |
3728 |
买入 |
| 09:46:44 |
25.69 |
29 |
3757 |
卖出 |
| 09:46:47 |
25.74 |
6 |
3763 |
买入 |
| 09:46:50 |
25.75 |
2 |
3765 |
买入 |
| 09:46:56 |
25.75 |
2 |
3767 |
买入 |
| 09:46:59 |
25.72 |
108 |
3875 |
卖出 |
| 09:47:05 |
25.71 |
6 |
3881 |
卖出 |
| 09:47:08 |
25.8 |
43 |
3924 |
买入 |
| 09:47:11 |
25.75 |
12 |
3936 |
卖出 |
| 09:47:14 |
25.75 |
14 |
3950 |
买入 |
| 09:47:23 |
25.79 |
13 |
3963 |
卖出 |
| 09:47:26 |
25.8 |
8 |
3971 |
买入 |
| 09:47:29 |
25.79 |
2 |
3973 |
卖出 |
| 09:47:38 |
25.83 |
16 |
3989 |
买入 |
| 09:47:41 |
25.82 |
11 |
4000 |
卖出 |
| 09:47:44 |
25.82 |
55 |
4055 |
卖出 |
| 09:47:47 |
25.82 |
17 |
4072 |
卖出 |
| 09:47:50 |
25.79 |
2 |
4074 |
卖出 |
| 09:47:53 |
25.78 |
4 |
4078 |
卖出 |
| 09:48:02 |
25.71 |
7 |
4085 |
卖出 |
| 09:48:08 |
25.69 |
7 |
4092 |
卖出 |
| 09:48:11 |
25.78 |
2 |
4094 |
买入 |
| 09:48:23 |
25.72 |
2 |
4096 |
卖出 |
| 09:48:29 |
25.72 |
3 |
4099 |
卖出 |
| 09:48:32 |
25.72 |
4 |
4103 |
买入 |
| 09:48:41 |
25.72 |
3 |
4106 |
卖出 |
| 09:48:44 |
25.72 |
34 |
4140 |
卖出 |
| 09:48:53 |
25.74 |
4 |
4144 |
买入 |
| 09:49:11 |
25.73 |
7 |
4151 |
卖出 |
| 09:49:17 |
25.69 |
6 |
4157 |
卖出 |
| 09:49:23 |
25.69 |
16 |
4173 |
卖出 |
| 09:49:38 |
25.67 |
4 |
4177 |
卖出 |
| 09:49:44 |
25.69 |
2 |
4179 |
买入 |