芳源股份[688148]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
22.5 |
5 |
5 |
集合竞价 |
| 09:17:07 |
22.51 |
5 |
5 |
集合竞价 |
| 09:17:22 |
22.5 |
5 |
5 |
集合竞价 |
| 09:17:58 |
22.51 |
5 |
5 |
集合竞价 |
| 09:18:58 |
22.51 |
8 |
8 |
集合竞价 |
| 09:19:01 |
22.51 |
5 |
5 |
集合竞价 |
| 09:19:10 |
22.51 |
7 |
7 |
集合竞价 |
| 09:19:46 |
22.51 |
7 |
7 |
集合竞价 |
| 09:20:10 |
22.51 |
7 |
7 |
集合竞价 |
| 09:20:25 |
22.51 |
7 |
7 |
集合竞价 |
| 09:21:49 |
22.51 |
12 |
12 |
集合竞价 |
| 09:21:58 |
22.5 |
32 |
32 |
集合竞价 |
| 09:22:01 |
22.5 |
34 |
34 |
集合竞价 |
| 09:22:28 |
22.5 |
34 |
34 |
集合竞价 |
| 09:22:43 |
22.5 |
34 |
34 |
集合竞价 |
| 09:23:04 |
22.51 |
34 |
34 |
集合竞价 |
| 09:23:43 |
22.58 |
34 |
34 |
集合竞价 |
| 09:24:04 |
22.56 |
36 |
36 |
集合竞价 |
| 09:24:31 |
22.58 |
37 |
37 |
集合竞价 |
| 09:24:40 |
22.58 |
42 |
42 |
集合竞价 |
| 09:24:43 |
22.58 |
44 |
44 |
集合竞价 |
| 09:24:46 |
22.58 |
54 |
54 |
集合竞价 |
| 09:24:49 |
22.58 |
56 |
56 |
集合竞价 |
| 09:24:52 |
22.58 |
62 |
62 |
集合竞价 |
| 09:24:55 |
22.58 |
75 |
75 |
集合竞价 |
| 09:24:58 |
22.58 |
81 |
81 |
集合竞价 |
| 09:25:02 |
22.7 |
95 |
176 |
卖出 |
| 09:30:01 |
22.58 |
48 |
224 |
卖出 |
| 09:30:04 |
22.73 |
20 |
244 |
买入 |
| 09:30:07 |
22.8 |
14 |
258 |
卖出 |
| 09:30:10 |
22.8 |
4 |
262 |
卖出 |
| 09:30:13 |
22.89 |
11 |
273 |
卖出 |
| 09:30:16 |
22.9 |
6 |
279 |
买入 |
| 09:30:19 |
23.01 |
14 |
293 |
买入 |
| 09:30:22 |
22.99 |
5 |
298 |
买入 |
| 09:30:25 |
23.03 |
4 |
302 |
买入 |
| 09:30:28 |
23.3 |
2 |
304 |
买入 |
| 09:30:31 |
23.09 |
10 |
314 |
买入 |
| 09:30:37 |
23.1 |
20 |
334 |
卖出 |
| 09:30:40 |
23.09 |
11 |
345 |
卖出 |
| 09:30:43 |
23.09 |
4 |
349 |
卖出 |
| 09:30:46 |
23.24 |
2 |
351 |
买入 |
| 09:30:52 |
23.21 |
4 |
355 |
卖出 |
| 09:30:55 |
23.09 |
14 |
369 |
卖出 |
| 09:30:58 |
23.09 |
25 |
394 |
卖出 |
| 09:31:04 |
23.12 |
2 |
396 |
买入 |
| 09:31:07 |
23 |
23 |
419 |
卖出 |
| 09:31:10 |
23 |
14 |
433 |
卖出 |
| 09:31:13 |
23.01 |
21 |
454 |
买入 |
| 09:31:16 |
23.01 |
12 |
466 |
买入 |
| 09:31:19 |
23.01 |
8 |
474 |
买入 |
| 09:31:25 |
23.08 |
24 |
498 |
买入 |
| 09:31:28 |
23.05 |
29 |
527 |
卖出 |
| 09:31:31 |
23.09 |
4 |
531 |
买入 |
| 09:31:34 |
23.08 |
14 |
545 |
卖出 |
| 09:31:37 |
23.02 |
13 |
558 |
卖出 |
| 09:31:40 |
23.01 |
24 |
582 |
卖出 |
| 09:31:43 |
23.01 |
0 |
582 |
卖出 |
| 09:31:46 |
22.98 |
8 |
590 |
卖出 |
| 09:31:49 |
22.97 |
7 |
597 |
卖出 |
| 09:31:52 |
22.9 |
3 |
600 |
卖出 |
| 09:31:55 |
22.89 |
26 |
626 |
卖出 |
| 09:31:58 |
22.9 |
48 |
674 |
买入 |
| 09:32:01 |
22.97 |
12 |
686 |
买入 |
| 09:32:04 |
22.97 |
10 |
696 |
买入 |
| 09:32:07 |
22.99 |
18 |
714 |
买入 |
| 09:32:10 |
22.97 |
26 |
740 |
卖出 |
| 09:32:13 |
23.08 |
5 |
745 |
买入 |
| 09:32:16 |
23.04 |
2 |
747 |
卖出 |
| 09:32:19 |
23 |
2 |
749 |
卖出 |
| 09:32:22 |
23 |
10 |
759 |
卖出 |
| 09:32:25 |
22.99 |
2 |
761 |
卖出 |
| 09:32:28 |
23 |
6 |
767 |
买入 |
| 09:32:37 |
23.04 |
5 |
772 |
买入 |
| 09:32:40 |
23.01 |
2 |
774 |
卖出 |
| 09:32:46 |
23.01 |
2 |
776 |
卖出 |
| 09:32:49 |
22.99 |
27 |
803 |
卖出 |
| 09:32:52 |
22.99 |
19 |
822 |
买入 |
| 09:32:55 |
22.98 |
2 |
824 |
买入 |
| 09:32:58 |
22.99 |
6 |
830 |
买入 |
| 09:33:01 |
23 |
11 |
841 |
买入 |
| 09:33:04 |
23.04 |
3 |
844 |
买入 |
| 09:33:07 |
23 |
10 |
854 |
卖出 |
| 09:33:10 |
23 |
24 |
878 |
买入 |
| 09:33:13 |
22.99 |
2 |
880 |
卖出 |
| 09:33:16 |
23 |
21 |
901 |
买入 |
| 09:33:19 |
23 |
0 |
901 |
卖出 |
| 09:33:22 |
22.91 |
4 |
905 |
卖出 |
| 09:33:31 |
22.99 |
13 |
918 |
买入 |
| 09:33:37 |
22.99 |
2 |
920 |
买入 |
| 09:33:40 |
23.04 |
2 |
922 |
买入 |
| 09:33:43 |
23.05 |
1 |
923 |
买入 |
| 09:33:46 |
23.08 |
6 |
929 |
买入 |
| 09:33:49 |
23.08 |
19 |
948 |
卖出 |
| 09:33:52 |
23.08 |
8 |
956 |
卖出 |
| 09:33:55 |
23.09 |
2 |
958 |
买入 |
| 09:33:58 |
23.07 |
2 |
960 |
卖出 |
| 09:34:01 |
23.12 |
1 |
961 |
买入 |
| 09:34:04 |
23.12 |
3 |
964 |
卖出 |
| 09:34:07 |
23.09 |
18 |
982 |
卖出 |
| 09:34:10 |
23.1 |
4 |
986 |
买入 |
| 09:34:13 |
23.09 |
8 |
994 |
卖出 |
| 09:34:19 |
23.09 |
10 |
1004 |
买入 |
| 09:34:22 |
23.09 |
19 |
1023 |
买入 |
| 09:34:25 |
23.05 |
16 |
1039 |
卖出 |
| 09:34:28 |
23.05 |
0 |
1039 |
卖出 |
| 09:34:31 |
23 |
9 |
1048 |
卖出 |
| 09:34:34 |
23.04 |
9 |
1057 |
买入 |
| 09:34:37 |
23.04 |
21 |
1078 |
买入 |
| 09:34:40 |
23.04 |
20 |
1098 |
卖出 |
| 09:34:43 |
23.04 |
31 |
1129 |
卖出 |
| 09:34:46 |
23.04 |
2 |
1131 |
买入 |
| 09:34:49 |
23.04 |
8 |
1139 |
卖出 |
| 09:34:55 |
23.04 |
2 |
1141 |
卖出 |
| 09:34:58 |
23.18 |
6 |
1147 |
买入 |
| 09:35:01 |
23.04 |
4 |
1151 |
卖出 |
| 09:35:04 |
23.04 |
8 |
1159 |
卖出 |
| 09:35:07 |
23 |
38 |
1197 |
卖出 |
| 09:35:10 |
23 |
18 |
1215 |
卖出 |
| 09:35:13 |
22.99 |
21 |
1236 |
卖出 |
| 09:35:19 |
22.85 |
38 |
1274 |
卖出 |
| 09:35:22 |
22.97 |
5 |
1279 |
买入 |
| 09:35:25 |
22.97 |
7 |
1286 |
买入 |
| 09:35:28 |
22.89 |
12 |
1298 |
卖出 |
| 09:35:34 |
22.98 |
15 |
1313 |
买入 |
| 09:35:37 |
22.96 |
2 |
1315 |
卖出 |
| 09:35:40 |
22.96 |
10 |
1325 |
卖出 |
| 09:35:43 |
22.99 |
4 |
1329 |
买入 |
| 09:35:46 |
23 |
5 |
1334 |
买入 |
| 09:35:52 |
22.98 |
13 |
1347 |
卖出 |
| 09:35:55 |
22.93 |
4 |
1351 |
卖出 |
| 09:35:58 |
22.98 |
11 |
1362 |
买入 |
| 09:36:04 |
23 |
18 |
1380 |
买入 |
| 09:36:07 |
23.01 |
8 |
1388 |
买入 |
| 09:36:10 |
23.04 |
7 |
1395 |
买入 |
| 09:36:13 |
23.04 |
32 |
1427 |
买入 |
| 09:36:16 |
23.04 |
2 |
1429 |
买入 |
| 09:36:19 |
23.04 |
44 |
1473 |
买入 |
| 09:36:22 |
23.04 |
63 |
1536 |
买入 |
| 09:36:25 |
23.04 |
110 |
1646 |
买入 |
| 09:36:28 |
23.04 |
196 |
1842 |
买入 |
| 09:36:31 |
23.15 |
4 |
1846 |
买入 |
| 09:36:34 |
23.16 |
4 |
1850 |
买入 |
| 09:36:37 |
23.1 |
22 |
1872 |
卖出 |
| 09:36:40 |
23.14 |
10 |
1882 |
买入 |
| 09:36:43 |
23.1 |
16 |
1898 |
卖出 |
| 09:36:46 |
23.07 |
9 |
1907 |
卖出 |
| 09:36:49 |
23.04 |
14 |
1921 |
卖出 |
| 09:36:52 |
23.04 |
43 |
1964 |
卖出 |
| 09:36:58 |
23.06 |
10 |
1974 |
买入 |
| 09:37:01 |
23.04 |
5 |
1979 |
卖出 |
| 09:37:04 |
22.98 |
30 |
2009 |
卖出 |
| 09:37:07 |
22.98 |
8 |
2017 |
卖出 |
| 09:37:10 |
23.01 |
13 |
2030 |
买入 |
| 09:37:13 |
23 |
5 |
2035 |
卖出 |
| 09:37:19 |
22.98 |
4 |
2039 |
卖出 |
| 09:37:28 |
22.97 |
6 |
2045 |
买入 |
| 09:37:37 |
22.93 |
27 |
2072 |
卖出 |
| 09:37:40 |
22.93 |
11 |
2083 |
卖出 |
| 09:37:43 |
22.9 |
51 |
2134 |
卖出 |
| 09:37:46 |
22.89 |
20 |
2154 |
卖出 |
| 09:37:52 |
22.92 |
24 |
2178 |
买入 |
| 09:37:55 |
22.95 |
19 |
2197 |
买入 |
| 09:38:01 |
23.07 |
18 |
2215 |
买入 |
| 09:38:13 |
23.02 |
4 |
2219 |
买入 |
| 09:38:16 |
23.02 |
6 |
2225 |
买入 |
| 09:38:22 |
23.02 |
8 |
2233 |
买入 |
| 09:38:25 |
23.06 |
47 |
2280 |
买入 |
| 09:38:28 |
23.02 |
25 |
2305 |
卖出 |
| 09:38:31 |
23.13 |
4 |
2309 |
买入 |
| 09:38:46 |
23.02 |
52 |
2361 |
卖出 |
| 09:38:49 |
23.01 |
9 |
2370 |
卖出 |
| 09:38:52 |
23.01 |
2 |
2372 |
买入 |
| 09:38:55 |
23.01 |
4 |
2376 |
买入 |
| 09:38:58 |
23.01 |
9 |
2385 |
买入 |
| 09:39:01 |
22.98 |
2 |
2387 |
卖出 |
| 09:39:04 |
23 |
20 |
2407 |
买入 |
| 09:39:07 |
22.94 |
45 |
2452 |
卖出 |
| 09:39:10 |
22.95 |
12 |
2464 |
买入 |
| 09:39:13 |
22.89 |
2 |
2466 |
卖出 |
| 09:39:16 |
22.89 |
2 |
2468 |
卖出 |
| 09:39:22 |
22.89 |
0 |
2468 |
卖出 |
| 09:39:25 |
22.86 |
4 |
2472 |
卖出 |
| 09:39:28 |
22.86 |
15 |
2487 |
卖出 |
| 09:39:37 |
22.94 |
39 |
2526 |
买入 |
| 09:39:40 |
22.95 |
38 |
2564 |
买入 |
| 09:39:43 |
22.96 |
24 |
2588 |
买入 |
| 09:39:46 |
22.97 |
46 |
2634 |
买入 |
| 09:39:49 |
23 |
12 |
2646 |
买入 |
| 09:39:55 |
22.97 |
12 |
2658 |
卖出 |
| 09:39:58 |
22.96 |
23 |
2681 |
卖出 |
| 09:40:01 |
22.95 |
15 |
2696 |
卖出 |
| 09:40:04 |
22.95 |
11 |
2707 |
买入 |
| 09:40:07 |
22.96 |
0 |
2707 |
买入 |
| 09:40:16 |
23.06 |
2 |
2709 |
买入 |
| 09:40:28 |
23 |
2 |
2711 |
卖出 |
| 09:40:31 |
23 |
6 |
2717 |
买入 |
| 09:40:34 |
23 |
3 |
2720 |
买入 |
| 09:40:40 |
23 |
18 |
2738 |
买入 |
| 09:40:43 |
23 |
4 |
2742 |
买入 |
| 09:40:46 |
23 |
6 |
2748 |
卖出 |
| 09:40:49 |
22.98 |
2 |
2750 |
卖出 |
| 09:40:52 |
22.98 |
6 |
2756 |
卖出 |
| 09:40:55 |
22.98 |
6 |
2762 |
卖出 |
| 09:40:58 |
22.98 |
6 |
2768 |
卖出 |
| 09:41:01 |
22.98 |
3 |
2771 |
卖出 |
| 09:41:04 |
22.98 |
20 |
2791 |
买入 |
| 09:41:07 |
22.98 |
11 |
2802 |
买入 |
| 09:41:10 |
22.98 |
9 |
2811 |
买入 |
| 09:41:13 |
22.98 |
4 |
2815 |
买入 |
| 09:41:16 |
22.96 |
6 |
2821 |
卖出 |
| 09:41:25 |
22.96 |
4 |
2825 |
买入 |
| 09:41:37 |
22.95 |
6 |
2831 |
买入 |
| 09:41:49 |
22.89 |
8 |
2839 |
卖出 |
| 09:41:52 |
22.91 |
4 |
2843 |
买入 |
| 09:42:01 |
22.89 |
4 |
2847 |
卖出 |
| 09:42:04 |
22.89 |
21 |
2868 |
卖出 |
| 09:42:10 |
22.81 |
203 |
3071 |
卖出 |
| 09:42:13 |
22.78 |
39 |
3110 |
卖出 |
| 09:42:16 |
22.81 |
82 |
3192 |
买入 |
| 09:42:19 |
22.82 |
49 |
3241 |
买入 |
| 09:42:22 |
22.84 |
7 |
3248 |
买入 |
| 09:42:25 |
22.87 |
5 |
3253 |
买入 |
| 09:42:28 |
22.86 |
11 |
3264 |
卖出 |
| 09:42:31 |
22.89 |
41 |
3305 |
买入 |
| 09:42:34 |
22.9 |
2 |
3307 |
买入 |
| 09:42:40 |
22.9 |
2 |
3309 |
卖出 |
| 09:42:43 |
22.9 |
4 |
3313 |
卖出 |
| 09:42:49 |
22.95 |
4 |
3317 |
买入 |
| 09:42:52 |
22.95 |
1 |
3318 |
买入 |
| 09:42:55 |
22.97 |
4 |
3322 |
买入 |
| 09:43:01 |
22.95 |
3 |
3325 |
卖出 |
| 09:43:04 |
22.95 |
1 |
3326 |
卖出 |
| 09:43:07 |
22.92 |
10 |
3336 |
卖出 |
| 09:43:10 |
22.95 |
4 |
3340 |
买入 |
| 09:43:25 |
22.88 |
3 |
3343 |
卖出 |
| 09:43:34 |
22.86 |
4 |
3347 |
买入 |
| 09:43:40 |
22.86 |
4 |
3351 |
买入 |
| 09:43:43 |
22.86 |
0 |
3351 |
买入 |
| 09:43:52 |
22.9 |
13 |
3364 |
买入 |
| 09:43:55 |
22.9 |
4 |
3368 |
买入 |
| 09:43:58 |
22.9 |
11 |
3379 |
买入 |
| 09:44:01 |
22.9 |
27 |
3406 |
买入 |
| 09:44:10 |
22.9 |
13 |
3419 |
卖出 |
| 09:44:13 |
22.9 |
2 |
3421 |
卖出 |
| 09:44:31 |
22.97 |
10 |
3431 |
买入 |
| 09:44:34 |
22.97 |
7 |
3438 |
买入 |
| 09:44:49 |
22.9 |
22 |
3460 |
卖出 |
| 09:44:52 |
22.9 |
18 |
3478 |
买入 |
| 09:44:55 |
22.93 |
2 |
3480 |
买入 |
| 09:44:58 |
22.93 |
3 |
3483 |
买入 |
| 09:45:04 |
22.87 |
22 |
3505 |
卖出 |
| 09:45:07 |
22.87 |
14 |
3519 |
卖出 |
| 09:45:10 |
22.86 |
23 |
3542 |
卖出 |
| 09:45:13 |
22.88 |
10 |
3552 |
卖出 |
| 09:45:16 |
22.88 |
19 |
3571 |
卖出 |
| 09:45:19 |
22.86 |
24 |
3595 |
卖出 |
| 09:45:22 |
22.86 |
6 |
3601 |
卖出 |
| 09:45:28 |
22.85 |
22 |
3623 |
买入 |
| 09:45:31 |
22.85 |
10 |
3633 |
买入 |
| 09:45:37 |
22.85 |
4 |
3637 |
买入 |
| 09:46:01 |
22.85 |
4 |
3641 |
买入 |
| 09:46:04 |
22.89 |
11 |
3652 |
买入 |
| 09:46:07 |
22.89 |
4 |
3656 |
买入 |
| 09:46:13 |
22.89 |
4 |
3660 |
买入 |
| 09:46:19 |
22.87 |
2 |
3662 |
卖出 |
| 09:46:28 |
22.88 |
16 |
3678 |
买入 |
| 09:46:37 |
22.89 |
8 |
3686 |
买入 |
| 09:46:46 |
22.89 |
4 |
3690 |
买入 |
| 09:46:49 |
22.89 |
2 |
3692 |
卖出 |
| 09:46:52 |
22.94 |
3 |
3695 |
买入 |
| 09:46:58 |
22.89 |
2 |
3697 |
卖出 |
| 09:47:16 |
22.95 |
5 |
3702 |
买入 |
| 09:47:28 |
22.95 |
1 |
3703 |
买入 |
| 09:47:31 |
22.99 |
36 |
3739 |
买入 |
| 09:47:34 |
22.94 |
7 |
3746 |
卖出 |
| 09:47:37 |
22.94 |
2 |
3748 |
卖出 |
| 09:47:40 |
22.95 |
2 |
3750 |
买入 |
| 09:47:43 |
22.95 |
10 |
3760 |
卖出 |
| 09:47:46 |
22.94 |
11 |
3771 |
卖出 |
| 09:47:49 |
22.94 |
6 |
3777 |
卖出 |
| 09:47:52 |
22.94 |
2 |
3779 |
买入 |
| 09:47:55 |
22.91 |
22 |
3801 |
卖出 |
| 09:47:58 |
22.94 |
2 |
3803 |
买入 |
| 09:48:07 |
22.94 |
2 |
3805 |
卖出 |
| 09:48:19 |
22.99 |
2 |
3807 |
卖出 |
| 09:48:22 |
23.01 |
2 |
3809 |
买入 |
| 09:48:25 |
23.01 |
9 |
3818 |
卖出 |
| 09:48:37 |
23.07 |
3 |
3821 |
买入 |
| 09:48:40 |
23.07 |
5 |
3826 |
买入 |
| 09:48:46 |
23.07 |
4 |
3830 |
买入 |
| 09:48:49 |
22.99 |
14 |
3844 |
卖出 |
| 09:49:04 |
23 |
2 |
3846 |
买入 |
| 09:49:07 |
22.99 |
6 |
3852 |
买入 |
| 09:49:19 |
22.99 |
3 |
3855 |
买入 |
| 09:49:22 |
23.01 |
13 |
3868 |
买入 |
| 09:50:04 |
23.01 |
477 |
4345 |
买入 |
| 09:50:07 |
23.03 |
81 |
4426 |
买入 |
| 09:50:13 |
23.01 |
12 |
4438 |
卖出 |
| 09:50:16 |
22.85 |
191 |
4629 |
卖出 |