拉芳家化[603630]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
17.98 |
263 |
263 |
集合竞价 |
| 09:15:10 |
17.98 |
360 |
360 |
集合竞价 |
| 09:15:13 |
17.98 |
364 |
364 |
集合竞价 |
| 09:15:16 |
17.18 |
388 |
388 |
集合竞价 |
| 09:15:25 |
17.18 |
388 |
388 |
集合竞价 |
| 09:15:37 |
17.6 |
388 |
388 |
集合竞价 |
| 09:15:43 |
17.18 |
388 |
388 |
集合竞价 |
| 09:15:46 |
17.18 |
388 |
388 |
集合竞价 |
| 09:15:49 |
17.98 |
380 |
380 |
集合竞价 |
| 09:16:04 |
17.98 |
388 |
388 |
集合竞价 |
| 09:16:13 |
17.98 |
388 |
388 |
集合竞价 |
| 09:16:34 |
17.98 |
388 |
388 |
集合竞价 |
| 09:16:40 |
17.98 |
388 |
388 |
集合竞价 |
| 09:16:43 |
17.98 |
388 |
388 |
集合竞价 |
| 09:16:49 |
17.98 |
388 |
388 |
集合竞价 |
| 09:16:55 |
17.98 |
388 |
388 |
集合竞价 |
| 09:17:01 |
17.98 |
388 |
388 |
集合竞价 |
| 09:17:04 |
17.98 |
388 |
388 |
集合竞价 |
| 09:17:10 |
17.98 |
388 |
388 |
集合竞价 |
| 09:17:19 |
17.98 |
388 |
388 |
集合竞价 |
| 09:17:31 |
17.98 |
388 |
388 |
集合竞价 |
| 09:17:46 |
17.96 |
388 |
388 |
集合竞价 |
| 09:17:58 |
17.96 |
388 |
388 |
集合竞价 |
| 09:18:01 |
17.96 |
407 |
407 |
集合竞价 |
| 09:18:04 |
17.96 |
407 |
407 |
集合竞价 |
| 09:18:07 |
17.96 |
407 |
407 |
集合竞价 |
| 09:18:10 |
17.96 |
407 |
407 |
集合竞价 |
| 09:18:16 |
17.96 |
407 |
407 |
集合竞价 |
| 09:18:19 |
17.96 |
407 |
407 |
集合竞价 |
| 09:18:22 |
17.65 |
407 |
407 |
集合竞价 |
| 09:18:34 |
17.65 |
407 |
407 |
集合竞价 |
| 09:18:40 |
17.65 |
388 |
388 |
集合竞价 |
| 09:18:43 |
17.65 |
388 |
388 |
集合竞价 |
| 09:18:52 |
17.65 |
388 |
388 |
集合竞价 |
| 09:18:55 |
17.65 |
388 |
388 |
集合竞价 |
| 09:19:01 |
17.65 |
388 |
388 |
集合竞价 |
| 09:19:04 |
17.65 |
388 |
388 |
集合竞价 |
| 09:19:07 |
17.65 |
388 |
388 |
集合竞价 |
| 09:19:10 |
17.65 |
388 |
388 |
集合竞价 |
| 09:19:16 |
17.6 |
388 |
388 |
集合竞价 |
| 09:19:43 |
17.6 |
388 |
388 |
集合竞价 |
| 09:19:55 |
17.6 |
388 |
388 |
集合竞价 |
| 09:19:58 |
16.6 |
1 |
1 |
集合竞价 |
| 09:20:10 |
16.55 |
1 |
1 |
集合竞价 |
| 09:21:04 |
16.6 |
1 |
1 |
集合竞价 |
| 09:21:19 |
16.6 |
11 |
11 |
集合竞价 |
| 09:21:43 |
16.6 |
11 |
11 |
集合竞价 |
| 09:21:52 |
16.6 |
11 |
11 |
集合竞价 |
| 09:21:58 |
16.6 |
21 |
21 |
集合竞价 |
| 09:23:04 |
16.6 |
21 |
21 |
集合竞价 |
| 09:23:19 |
16.6 |
21 |
21 |
集合竞价 |
| 09:23:28 |
16.6 |
21 |
21 |
集合竞价 |
| 09:24:43 |
16.6 |
25 |
25 |
集合竞价 |
| 09:25:02 |
16.6 |
25 |
50 |
卖出 |
| 09:30:04 |
16.6 |
7 |
57 |
卖出 |
| 09:30:07 |
16.6 |
2 |
59 |
卖出 |
| 09:30:10 |
16.6 |
54 |
113 |
卖出 |
| 09:30:13 |
16.61 |
20 |
133 |
买入 |
| 09:30:16 |
16.61 |
50 |
183 |
买入 |
| 09:30:19 |
16.58 |
23 |
206 |
卖出 |
| 09:30:22 |
16.56 |
18 |
224 |
卖出 |
| 09:30:25 |
16.56 |
2 |
226 |
卖出 |
| 09:30:28 |
16.56 |
11 |
237 |
卖出 |
| 09:30:31 |
16.56 |
19 |
256 |
卖出 |
| 09:30:34 |
16.51 |
6 |
262 |
卖出 |
| 09:30:37 |
16.51 |
7 |
269 |
卖出 |
| 09:30:40 |
16.55 |
17 |
286 |
买入 |
| 09:30:43 |
16.55 |
1 |
287 |
买入 |
| 09:30:49 |
16.51 |
8 |
295 |
卖出 |
| 09:30:52 |
16.51 |
29 |
324 |
卖出 |
| 09:30:55 |
16.5 |
32 |
356 |
卖出 |
| 09:30:58 |
16.47 |
14 |
370 |
买入 |
| 09:31:01 |
16.47 |
1 |
371 |
买入 |
| 09:31:04 |
16.46 |
1 |
372 |
买入 |
| 09:31:07 |
16.47 |
4 |
376 |
买入 |
| 09:31:10 |
16.46 |
4 |
380 |
卖出 |
| 09:31:13 |
16.46 |
3 |
383 |
卖出 |
| 09:31:16 |
16.47 |
3 |
386 |
买入 |
| 09:31:19 |
16.48 |
3 |
389 |
卖出 |
| 09:31:22 |
16.51 |
24 |
413 |
买入 |
| 09:31:25 |
16.5 |
7 |
420 |
卖出 |
| 09:31:28 |
16.51 |
14 |
434 |
买入 |
| 09:31:31 |
16.51 |
1 |
435 |
卖出 |
| 09:31:34 |
16.51 |
1 |
436 |
卖出 |
| 09:31:37 |
16.51 |
1 |
437 |
卖出 |
| 09:31:40 |
16.55 |
33 |
470 |
买入 |
| 09:31:49 |
16.56 |
5 |
475 |
买入 |
| 09:31:55 |
16.56 |
12 |
487 |
买入 |
| 09:31:58 |
16.56 |
3 |
490 |
卖出 |
| 09:32:07 |
16.56 |
5 |
495 |
买入 |
| 09:32:10 |
16.55 |
1 |
496 |
卖出 |
| 09:32:13 |
16.56 |
1 |
497 |
买入 |
| 09:32:16 |
16.56 |
1 |
498 |
买入 |
| 09:32:31 |
16.55 |
6 |
504 |
卖出 |
| 09:32:34 |
16.55 |
1 |
505 |
卖出 |
| 09:32:37 |
16.55 |
1 |
506 |
卖出 |
| 09:32:40 |
16.55 |
1 |
507 |
卖出 |
| 09:32:43 |
16.55 |
11 |
518 |
卖出 |
| 09:33:07 |
16.54 |
1 |
519 |
买入 |
| 09:33:10 |
16.54 |
3 |
522 |
卖出 |
| 09:33:22 |
16.51 |
3 |
525 |
卖出 |
| 09:33:25 |
16.51 |
21 |
546 |
卖出 |
| 09:33:31 |
16.51 |
1 |
547 |
买入 |
| 09:33:34 |
16.5 |
1 |
548 |
卖出 |
| 09:33:40 |
16.5 |
1 |
549 |
卖出 |
| 09:33:46 |
16.5 |
8 |
557 |
卖出 |
| 09:33:49 |
16.48 |
1 |
558 |
卖出 |
| 09:33:52 |
16.48 |
1 |
559 |
卖出 |
| 09:33:58 |
16.48 |
2 |
561 |
卖出 |
| 09:34:04 |
16.48 |
1 |
562 |
卖出 |
| 09:34:10 |
16.43 |
4 |
566 |
卖出 |
| 09:34:37 |
16.44 |
45 |
611 |
卖出 |
| 09:34:40 |
16.48 |
2 |
613 |
买入 |
| 09:35:10 |
16.54 |
23 |
636 |
买入 |
| 09:35:13 |
16.48 |
21 |
657 |
卖出 |
| 09:35:16 |
16.48 |
2 |
659 |
卖出 |
| 09:35:19 |
16.48 |
3 |
662 |
卖出 |
| 09:35:22 |
16.44 |
12 |
674 |
卖出 |
| 09:35:25 |
16.44 |
2 |
676 |
卖出 |
| 09:35:28 |
16.44 |
11 |
687 |
卖出 |
| 09:35:43 |
16.45 |
12 |
699 |
买入 |
| 09:35:46 |
16.44 |
17 |
716 |
卖出 |
| 09:35:52 |
16.44 |
1 |
717 |
买入 |
| 09:36:01 |
16.43 |
15 |
732 |
卖出 |
| 09:36:04 |
16.43 |
10 |
742 |
卖出 |
| 09:36:13 |
16.44 |
2 |
744 |
买入 |
| 09:36:16 |
16.43 |
13 |
757 |
卖出 |
| 09:36:22 |
16.43 |
2 |
759 |
买入 |
| 09:36:25 |
16.43 |
1 |
760 |
买入 |
| 09:36:28 |
16.42 |
19 |
779 |
卖出 |
| 09:36:31 |
16.43 |
5 |
784 |
买入 |
| 09:36:34 |
16.43 |
21 |
805 |
买入 |
| 09:36:43 |
16.41 |
11 |
816 |
卖出 |
| 09:36:46 |
16.41 |
2 |
818 |
卖出 |
| 09:36:49 |
16.41 |
10 |
828 |
买入 |
| 09:36:52 |
16.41 |
10 |
838 |
买入 |
| 09:36:55 |
16.41 |
6 |
844 |
买入 |
| 09:37:01 |
16.41 |
8 |
852 |
买入 |
| 09:37:04 |
16.41 |
59 |
911 |
买入 |
| 09:37:07 |
16.4 |
100 |
1011 |
卖出 |
| 09:37:13 |
16.45 |
16 |
1027 |
买入 |
| 09:37:16 |
16.45 |
1 |
1028 |
买入 |
| 09:37:19 |
16.45 |
1 |
1029 |
买入 |
| 09:37:22 |
16.45 |
2 |
1031 |
买入 |
| 09:37:25 |
16.45 |
7 |
1038 |
买入 |
| 09:37:31 |
16.44 |
2 |
1040 |
卖出 |
| 09:37:49 |
16.42 |
20 |
1060 |
卖出 |
| 09:37:55 |
16.42 |
2 |
1062 |
卖出 |
| 09:38:04 |
16.45 |
33 |
1095 |
买入 |
| 09:38:10 |
16.4 |
30 |
1125 |
卖出 |
| 09:38:28 |
16.41 |
42 |
1167 |
卖出 |
| 09:38:37 |
16.42 |
12 |
1179 |
买入 |
| 09:38:43 |
16.43 |
6 |
1185 |
卖出 |
| 09:38:49 |
16.44 |
2 |
1187 |
买入 |
| 09:38:55 |
16.44 |
6 |
1193 |
卖出 |
| 09:39:04 |
16.4 |
105 |
1298 |
卖出 |
| 09:39:13 |
16.4 |
15 |
1313 |
卖出 |
| 09:39:19 |
16.4 |
14 |
1327 |
卖出 |
| 09:39:25 |
16.4 |
6 |
1333 |
卖出 |
| 09:39:28 |
16.39 |
16 |
1349 |
卖出 |
| 09:39:34 |
16.39 |
5 |
1354 |
卖出 |
| 09:39:37 |
16.44 |
18 |
1372 |
买入 |
| 09:40:22 |
16.45 |
20 |
1392 |
买入 |
| 09:40:52 |
16.45 |
2 |
1394 |
买入 |
| 09:41:04 |
16.44 |
9 |
1403 |
卖出 |
| 09:41:13 |
16.44 |
7 |
1410 |
卖出 |
| 09:41:31 |
16.44 |
1 |
1411 |
卖出 |
| 09:41:49 |
16.44 |
4 |
1415 |
卖出 |
| 09:42:10 |
16.45 |
1 |
1416 |
卖出 |
| 09:42:13 |
16.45 |
27 |
1443 |
卖出 |
| 09:42:16 |
16.43 |
21 |
1464 |
卖出 |
| 09:42:19 |
16.42 |
8 |
1472 |
卖出 |
| 09:42:22 |
16.41 |
34 |
1506 |
卖出 |
| 09:42:25 |
16.41 |
36 |
1542 |
卖出 |
| 09:42:40 |
16.4 |
6 |
1548 |
卖出 |
| 09:43:10 |
16.4 |
27 |
1575 |
卖出 |
| 09:43:19 |
16.41 |
1 |
1576 |
卖出 |
| 09:43:31 |
16.4 |
29 |
1605 |
卖出 |
| 09:43:46 |
16.43 |
4 |
1609 |
买入 |
| 09:43:58 |
16.43 |
2 |
1611 |
卖出 |
| 09:44:01 |
16.42 |
2 |
1613 |
卖出 |
| 09:44:10 |
16.42 |
38 |
1651 |
买入 |
| 09:44:13 |
16.43 |
48 |
1699 |
买入 |
| 09:44:22 |
16.44 |
2 |
1701 |
买入 |
| 09:44:31 |
16.45 |
3 |
1704 |
买入 |
| 09:44:43 |
16.45 |
19 |
1723 |
买入 |
| 09:44:49 |
16.45 |
38 |
1761 |
买入 |
| 09:44:52 |
16.48 |
2 |
1763 |
买入 |
| 09:44:58 |
16.42 |
10 |
1773 |
卖出 |
| 09:45:01 |
16.49 |
1 |
1774 |
买入 |
| 09:45:22 |
16.43 |
5 |
1779 |
卖出 |
| 09:45:43 |
16.43 |
3 |
1782 |
卖出 |
| 09:45:46 |
16.43 |
1 |
1783 |
卖出 |
| 09:45:52 |
16.45 |
11 |
1794 |
买入 |
| 09:46:01 |
16.48 |
4 |
1798 |
买入 |
| 09:46:04 |
16.48 |
8 |
1806 |
买入 |
| 09:46:07 |
16.48 |
1 |
1807 |
买入 |
| 09:46:40 |
16.44 |
20 |
1827 |
卖出 |
| 09:46:46 |
16.48 |
66 |
1893 |
买入 |
| 09:47:37 |
16.48 |
2 |
1895 |
买入 |
| 09:47:43 |
16.46 |
1 |
1896 |
卖出 |
| 09:47:52 |
16.49 |
25 |
1921 |
买入 |
| 09:48:10 |
16.46 |
16 |
1937 |
卖出 |
| 09:48:13 |
16.45 |
1 |
1938 |
卖出 |
| 09:48:16 |
16.45 |
14 |
1952 |
卖出 |
| 09:48:19 |
16.46 |
6 |
1958 |
买入 |
| 09:48:25 |
16.45 |
3 |
1961 |
卖出 |
| 09:48:40 |
16.46 |
11 |
1972 |
买入 |
| 09:48:52 |
16.44 |
91 |
2063 |
卖出 |
| 09:49:10 |
16.48 |
1 |
2064 |
买入 |
| 09:49:40 |
16.48 |
4 |
2068 |
卖出 |
| 09:49:46 |
16.49 |
32 |
2100 |
买入 |
| 09:49:52 |
16.5 |
24 |
2124 |
买入 |
| 09:49:58 |
16.5 |
2 |
2126 |
买入 |
| 09:50:01 |
16.5 |
21 |
2147 |
买入 |
| 09:50:04 |
16.51 |
19 |
2166 |
买入 |
| 09:50:07 |
16.51 |
9 |
2175 |
买入 |
| 09:50:10 |
16.51 |
8 |
2183 |
买入 |
| 09:50:13 |
16.5 |
5 |
2188 |
卖出 |
| 09:50:16 |
16.52 |
8 |
2196 |
买入 |
| 09:50:22 |
16.48 |
1 |
2197 |
卖出 |
| 09:50:25 |
16.48 |
5 |
2202 |
卖出 |
| 09:50:28 |
16.48 |
1 |
2203 |
卖出 |
| 09:50:31 |
16.46 |
4 |
2207 |
卖出 |
| 09:50:34 |
16.5 |
1 |
2208 |
买入 |
| 09:50:43 |
16.44 |
16 |
2224 |
卖出 |
| 09:51:01 |
16.49 |
1 |
2225 |
买入 |
| 09:51:04 |
16.49 |
19 |
2244 |
买入 |
| 09:51:07 |
16.49 |
2 |
2246 |
买入 |
| 09:51:13 |
16.49 |
3 |
2249 |
买入 |
| 09:51:16 |
16.49 |
12 |
2261 |
买入 |
| 09:51:19 |
16.48 |
2 |
2263 |
买入 |
| 09:51:28 |
16.48 |
33 |
2296 |
买入 |
| 09:51:58 |
16.48 |
6 |
2302 |
买入 |
| 09:52:07 |
16.49 |
1 |
2303 |
买入 |
| 09:52:10 |
16.49 |
1 |
2304 |
买入 |
| 09:52:13 |
16.47 |
2 |
2306 |
卖出 |
| 09:52:16 |
16.47 |
1 |
2307 |
卖出 |
| 09:52:19 |
16.48 |
3 |
2310 |
买入 |
| 09:52:22 |
16.47 |
18 |
2328 |
卖出 |
| 09:52:25 |
16.47 |
19 |
2347 |
卖出 |
| 09:52:31 |
16.47 |
1 |
2348 |
卖出 |
| 09:52:40 |
16.45 |
17 |
2365 |
卖出 |
| 09:52:43 |
16.45 |
14 |
2379 |
卖出 |
| 09:52:55 |
16.44 |
44 |
2423 |
卖出 |
| 09:52:58 |
16.44 |
8 |
2431 |
卖出 |
| 09:53:07 |
16.43 |
15 |
2446 |
卖出 |
| 09:53:10 |
16.42 |
38 |
2484 |
卖出 |
| 09:53:13 |
16.41 |
11 |
2495 |
卖出 |
| 09:53:16 |
16.4 |
5 |
2500 |
卖出 |
| 09:53:19 |
16.41 |
2 |
2502 |
买入 |
| 09:53:22 |
16.41 |
2 |
2504 |
买入 |
| 09:53:31 |
16.41 |
1 |
2505 |
买入 |
| 09:53:43 |
16.4 |
1 |
2506 |
卖出 |
| 09:53:46 |
16.4 |
2 |
2508 |
卖出 |
| 09:53:52 |
16.4 |
34 |
2542 |
卖出 |
| 09:54:01 |
16.4 |
1 |
2543 |
卖出 |
| 09:54:04 |
16.39 |
1 |
2544 |
卖出 |
| 09:54:07 |
16.39 |
12 |
2556 |
卖出 |
| 09:54:10 |
16.38 |
6 |
2562 |
卖出 |
| 09:54:22 |
16.36 |
5 |
2567 |
卖出 |
| 09:54:25 |
16.37 |
1 |
2568 |
卖出 |
| 09:54:28 |
16.36 |
8 |
2576 |
卖出 |
| 09:54:31 |
16.37 |
1 |
2577 |
买入 |
| 09:54:43 |
16.36 |
11 |
2588 |
卖出 |
| 09:55:07 |
16.37 |
2 |
2590 |
卖出 |
| 09:55:16 |
16.37 |
2 |
2592 |
卖出 |
| 09:55:19 |
16.37 |
2 |
2594 |
买入 |
| 09:55:22 |
16.37 |
26 |
2620 |
买入 |
| 09:55:49 |
16.38 |
1 |
2621 |
卖出 |
| 09:55:58 |
16.38 |
1 |
2622 |
买入 |
| 09:56:22 |
16.4 |
2 |
2624 |
买入 |
| 09:56:31 |
16.42 |
1 |
2625 |
买入 |
| 09:56:46 |
16.42 |
1 |
2626 |
卖出 |
| 09:56:49 |
16.42 |
1 |
2627 |
卖出 |
| 09:56:52 |
16.42 |
2 |
2629 |
买入 |
| 09:57:04 |
16.42 |
2 |
2631 |
卖出 |
| 09:57:13 |
16.41 |
1 |
2632 |
卖出 |
| 09:57:58 |
16.44 |
1 |
2633 |
买入 |
| 09:58:04 |
16.44 |
1 |
2634 |
买入 |
| 09:58:07 |
16.42 |
4 |
2638 |
卖出 |
| 09:58:10 |
16.42 |
2 |
2640 |
买入 |
| 09:58:16 |
16.42 |
3 |
2643 |
买入 |
| 09:58:19 |
16.41 |
24 |
2667 |
卖出 |
| 09:58:31 |
16.41 |
3 |
2670 |
卖出 |
| 09:58:34 |
16.41 |
3 |
2673 |
卖出 |
| 09:58:37 |
16.43 |
8 |
2681 |
买入 |
| 09:58:40 |
16.43 |
7 |
2688 |
卖出 |
| 09:58:46 |
16.43 |
2 |
2690 |
卖出 |
| 09:58:58 |
16.43 |
2 |
2692 |
卖出 |
| 09:59:37 |
16.45 |
8 |
2700 |
买入 |
| 09:59:46 |
16.45 |
2 |
2702 |
买入 |
| 09:59:58 |
16.45 |
2 |
2704 |
买入 |
| 10:00:04 |
16.4 |
29 |
2733 |
卖出 |
| 10:00:16 |
16.45 |
4 |
2737 |
买入 |
| 10:00:22 |
16.41 |
3 |
2740 |
卖出 |
| 10:00:25 |
16.42 |
1 |
2741 |
卖出 |
| 10:00:28 |
16.42 |
3 |
2744 |
卖出 |
| 10:00:34 |
16.42 |
1 |
2745 |
卖出 |
| 10:00:58 |
16.42 |
2 |
2747 |
卖出 |