上海家化[600315]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
31.54 |
14 |
14 |
集合竞价 |
| 09:15:04 |
31.5 |
15 |
15 |
集合竞价 |
| 09:15:07 |
31.5 |
16 |
16 |
集合竞价 |
| 09:15:34 |
31.5 |
18 |
18 |
集合竞价 |
| 09:15:55 |
31.5 |
22 |
22 |
集合竞价 |
| 09:15:58 |
31.25 |
9 |
9 |
集合竞价 |
| 09:16:04 |
31.47 |
8 |
8 |
集合竞价 |
| 09:16:13 |
31.5 |
22 |
22 |
集合竞价 |
| 09:16:37 |
31.5 |
22 |
22 |
集合竞价 |
| 09:17:07 |
31.5 |
22 |
22 |
集合竞价 |
| 09:17:34 |
31.5 |
22 |
22 |
集合竞价 |
| 09:17:37 |
31.5 |
22 |
22 |
集合竞价 |
| 09:18:07 |
31.5 |
22 |
22 |
集合竞价 |
| 09:18:10 |
31.5 |
22 |
22 |
集合竞价 |
| 09:18:22 |
31.5 |
22 |
22 |
集合竞价 |
| 09:18:40 |
31.5 |
22 |
22 |
集合竞价 |
| 09:18:43 |
31.5 |
22 |
22 |
集合竞价 |
| 09:18:46 |
31.5 |
22 |
22 |
集合竞价 |
| 09:19:10 |
31.5 |
22 |
22 |
集合竞价 |
| 09:19:13 |
31.5 |
30 |
30 |
集合竞价 |
| 09:19:37 |
31.5 |
30 |
30 |
集合竞价 |
| 09:19:40 |
31.5 |
30 |
30 |
集合竞价 |
| 09:19:43 |
31.5 |
30 |
30 |
集合竞价 |
| 09:20:01 |
31.49 |
30 |
30 |
集合竞价 |
| 09:20:10 |
31.49 |
30 |
30 |
集合竞价 |
| 09:20:25 |
31.49 |
30 |
30 |
集合竞价 |
| 09:20:43 |
31.49 |
33 |
33 |
集合竞价 |
| 09:20:46 |
31.49 |
33 |
33 |
集合竞价 |
| 09:20:52 |
31.49 |
33 |
33 |
集合竞价 |
| 09:21:13 |
31.49 |
39 |
39 |
集合竞价 |
| 09:21:22 |
31.49 |
39 |
39 |
集合竞价 |
| 09:21:28 |
31.49 |
39 |
39 |
集合竞价 |
| 09:21:52 |
31.4 |
39 |
39 |
集合竞价 |
| 09:21:58 |
31.4 |
39 |
39 |
集合竞价 |
| 09:22:10 |
31.25 |
44 |
44 |
集合竞价 |
| 09:22:13 |
31.25 |
44 |
44 |
集合竞价 |
| 09:22:25 |
31.25 |
46 |
46 |
集合竞价 |
| 09:22:44 |
31.25 |
48 |
48 |
集合竞价 |
| 09:22:50 |
31.25 |
56 |
56 |
集合竞价 |
| 09:22:53 |
31.25 |
57 |
57 |
集合竞价 |
| 09:22:55 |
31.25 |
57 |
57 |
集合竞价 |
| 09:23:02 |
31.25 |
60 |
60 |
集合竞价 |
| 09:23:05 |
31.25 |
60 |
60 |
集合竞价 |
| 09:23:08 |
31.25 |
60 |
60 |
集合竞价 |
| 09:23:29 |
31.24 |
60 |
60 |
集合竞价 |
| 09:23:31 |
31.24 |
62 |
62 |
集合竞价 |
| 09:23:35 |
31.24 |
63 |
63 |
集合竞价 |
| 09:23:44 |
31.25 |
74 |
74 |
集合竞价 |
| 09:23:47 |
31.25 |
74 |
74 |
集合竞价 |
| 09:23:53 |
31.24 |
74 |
74 |
集合竞价 |
| 09:23:56 |
31.16 |
81 |
81 |
集合竞价 |
| 09:23:59 |
31.16 |
84 |
84 |
集合竞价 |
| 09:24:02 |
31.15 |
86 |
86 |
集合竞价 |
| 09:24:20 |
31.1 |
90 |
90 |
集合竞价 |
| 09:24:29 |
31.15 |
97 |
97 |
集合竞价 |
| 09:24:32 |
31.12 |
97 |
97 |
集合竞价 |
| 09:24:41 |
31.12 |
98 |
98 |
集合竞价 |
| 09:24:44 |
31.1 |
100 |
100 |
集合竞价 |
| 09:24:47 |
31.01 |
101 |
101 |
集合竞价 |
| 09:24:53 |
31.15 |
152 |
152 |
集合竞价 |
| 09:24:56 |
31.15 |
199 |
199 |
集合竞价 |
| 09:24:59 |
31.04 |
205 |
205 |
集合竞价 |
| 09:25:04 |
31.04 |
245 |
450 |
买入 |
| 09:30:02 |
31.04 |
236 |
686 |
买入 |
| 09:30:05 |
31.01 |
113 |
799 |
卖出 |
| 09:30:08 |
30.91 |
38 |
837 |
卖出 |
| 09:30:11 |
31.01 |
92 |
929 |
买入 |
| 09:30:14 |
30.98 |
35 |
964 |
卖出 |
| 09:30:17 |
30.9 |
100 |
1064 |
卖出 |
| 09:30:20 |
30.91 |
133 |
1197 |
买入 |
| 09:30:23 |
30.93 |
137 |
1334 |
买入 |
| 09:30:26 |
30.9 |
40 |
1374 |
卖出 |
| 09:30:29 |
30.91 |
83 |
1457 |
买入 |
| 09:30:32 |
30.99 |
19 |
1476 |
买入 |
| 09:30:35 |
30.93 |
18 |
1494 |
卖出 |
| 09:30:38 |
30.97 |
25 |
1519 |
买入 |
| 09:30:41 |
30.93 |
29 |
1548 |
卖出 |
| 09:30:44 |
30.91 |
53 |
1601 |
卖出 |
| 09:30:47 |
30.92 |
30 |
1631 |
买入 |
| 09:30:50 |
30.89 |
56 |
1687 |
卖出 |
| 09:30:53 |
30.82 |
9 |
1696 |
卖出 |
| 09:30:56 |
30.82 |
50 |
1746 |
卖出 |
| 09:30:59 |
30.81 |
65 |
1811 |
卖出 |
| 09:31:02 |
30.8 |
124 |
1935 |
卖出 |
| 09:31:05 |
30.74 |
10 |
1945 |
卖出 |
| 09:31:08 |
30.74 |
21 |
1966 |
卖出 |
| 09:31:11 |
30.72 |
9 |
1975 |
卖出 |
| 09:31:14 |
30.63 |
45 |
2020 |
卖出 |
| 09:31:17 |
30.65 |
84 |
2104 |
买入 |
| 09:31:20 |
30.63 |
44 |
2148 |
卖出 |
| 09:31:23 |
30.65 |
20 |
2168 |
买入 |
| 09:31:26 |
30.66 |
68 |
2236 |
买入 |
| 09:31:29 |
30.7 |
9 |
2245 |
买入 |
| 09:31:32 |
30.73 |
49 |
2294 |
买入 |
| 09:31:35 |
30.76 |
39 |
2333 |
买入 |
| 09:31:38 |
30.79 |
7 |
2340 |
买入 |
| 09:31:41 |
30.8 |
32 |
2372 |
买入 |
| 09:31:44 |
30.8 |
52 |
2424 |
卖出 |
| 09:31:47 |
30.8 |
14 |
2438 |
卖出 |
| 09:31:50 |
30.81 |
111 |
2549 |
买入 |
| 09:31:53 |
30.82 |
41 |
2590 |
买入 |
| 09:31:56 |
30.82 |
10 |
2600 |
买入 |
| 09:31:59 |
30.81 |
6 |
2606 |
卖出 |
| 09:32:02 |
30.8 |
48 |
2654 |
卖出 |
| 09:32:05 |
30.81 |
78 |
2732 |
买入 |
| 09:32:08 |
30.72 |
61 |
2793 |
卖出 |
| 09:32:11 |
30.72 |
14 |
2807 |
卖出 |
| 09:32:14 |
30.77 |
68 |
2875 |
买入 |
| 09:32:17 |
30.73 |
4 |
2879 |
卖出 |
| 09:32:20 |
30.74 |
44 |
2923 |
卖出 |
| 09:32:23 |
30.75 |
33 |
2956 |
买入 |
| 09:32:26 |
30.72 |
3 |
2959 |
卖出 |
| 09:32:29 |
30.75 |
19 |
2978 |
买入 |
| 09:32:32 |
30.74 |
12 |
2990 |
买入 |
| 09:32:35 |
30.74 |
22 |
3012 |
卖出 |
| 09:32:38 |
30.74 |
2 |
3014 |
买入 |
| 09:32:41 |
30.73 |
1 |
3015 |
买入 |
| 09:32:44 |
30.74 |
19 |
3034 |
买入 |
| 09:32:47 |
30.73 |
11 |
3045 |
卖出 |
| 09:32:50 |
30.8 |
120 |
3165 |
买入 |
| 09:32:53 |
30.8 |
69 |
3234 |
卖出 |
| 09:32:56 |
30.81 |
1 |
3235 |
买入 |
| 09:32:59 |
30.8 |
42 |
3277 |
卖出 |
| 09:33:02 |
30.8 |
165 |
3442 |
卖出 |
| 09:33:05 |
30.79 |
43 |
3485 |
卖出 |
| 09:33:08 |
30.79 |
41 |
3526 |
买入 |
| 09:33:11 |
30.81 |
19 |
3545 |
买入 |
| 09:33:14 |
30.81 |
28 |
3573 |
卖出 |
| 09:33:17 |
30.83 |
12 |
3585 |
买入 |
| 09:33:20 |
30.84 |
11 |
3596 |
买入 |
| 09:33:23 |
30.88 |
18 |
3614 |
买入 |
| 09:33:26 |
30.88 |
23 |
3637 |
买入 |
| 09:33:29 |
30.87 |
15 |
3652 |
卖出 |
| 09:33:32 |
30.87 |
12 |
3664 |
买入 |
| 09:33:35 |
30.88 |
9 |
3673 |
买入 |
| 09:33:38 |
30.88 |
43 |
3716 |
买入 |
| 09:33:41 |
30.88 |
9 |
3725 |
买入 |
| 09:33:44 |
30.9 |
18 |
3743 |
买入 |
| 09:33:47 |
30.89 |
6 |
3749 |
卖出 |
| 09:33:50 |
30.89 |
3 |
3752 |
卖出 |
| 09:33:53 |
30.88 |
16 |
3768 |
卖出 |
| 09:33:56 |
30.88 |
72 |
3840 |
卖出 |
| 09:33:59 |
30.83 |
31 |
3871 |
卖出 |
| 09:34:02 |
30.84 |
43 |
3914 |
买入 |
| 09:34:05 |
30.82 |
26 |
3940 |
卖出 |
| 09:34:08 |
30.8 |
26 |
3966 |
卖出 |
| 09:34:11 |
30.8 |
51 |
4017 |
卖出 |
| 09:34:14 |
30.79 |
28 |
4045 |
卖出 |
| 09:34:17 |
30.79 |
31 |
4076 |
买入 |
| 09:34:20 |
30.75 |
1 |
4077 |
卖出 |
| 09:34:23 |
30.75 |
2 |
4079 |
卖出 |
| 09:34:26 |
30.74 |
26 |
4105 |
卖出 |
| 09:34:29 |
30.78 |
9 |
4114 |
买入 |
| 09:34:32 |
30.76 |
2 |
4116 |
卖出 |
| 09:34:35 |
30.8 |
30 |
4146 |
买入 |
| 09:34:38 |
30.82 |
23 |
4169 |
买入 |
| 09:34:41 |
30.82 |
2 |
4171 |
买入 |
| 09:34:44 |
30.89 |
205 |
4376 |
买入 |
| 09:34:47 |
30.8 |
3 |
4379 |
卖出 |
| 09:34:50 |
30.88 |
13 |
4392 |
买入 |
| 09:34:53 |
30.83 |
211 |
4603 |
买入 |
| 09:34:56 |
30.83 |
8 |
4611 |
买入 |
| 09:34:59 |
30.8 |
9 |
4620 |
卖出 |
| 09:35:02 |
30.82 |
2 |
4622 |
卖出 |
| 09:35:05 |
30.8 |
29 |
4651 |
卖出 |
| 09:35:08 |
30.76 |
84 |
4735 |
卖出 |
| 09:35:11 |
30.8 |
25 |
4760 |
买入 |
| 09:35:14 |
30.82 |
127 |
4887 |
买入 |
| 09:35:17 |
30.83 |
1 |
4888 |
买入 |
| 09:35:20 |
30.99 |
7 |
4895 |
买入 |
| 09:35:23 |
30.88 |
1 |
4896 |
卖出 |
| 09:35:26 |
30.89 |
41 |
4937 |
卖出 |
| 09:35:29 |
30.86 |
16 |
4953 |
卖出 |
| 09:35:32 |
30.86 |
14 |
4967 |
卖出 |
| 09:35:35 |
30.88 |
24 |
4991 |
买入 |
| 09:35:38 |
30.89 |
22 |
5013 |
买入 |
| 09:35:41 |
30.88 |
40 |
5053 |
卖出 |
| 09:35:44 |
30.89 |
19 |
5072 |
买入 |
| 09:35:47 |
30.89 |
6 |
5078 |
买入 |
| 09:35:50 |
30.9 |
20 |
5098 |
卖出 |
| 09:35:53 |
30.9 |
38 |
5136 |
买入 |
| 09:35:56 |
30.9 |
25 |
5161 |
卖出 |
| 09:35:59 |
30.9 |
10 |
5171 |
卖出 |
| 09:36:02 |
30.93 |
24 |
5195 |
买入 |
| 09:36:05 |
30.94 |
32 |
5227 |
买入 |
| 09:36:08 |
30.94 |
29 |
5256 |
卖出 |
| 09:36:11 |
30.95 |
5 |
5261 |
买入 |
| 09:36:14 |
30.96 |
23 |
5284 |
买入 |
| 09:36:17 |
30.96 |
27 |
5311 |
卖出 |
| 09:36:20 |
30.96 |
15 |
5326 |
卖出 |
| 09:36:23 |
30.97 |
10 |
5336 |
买入 |
| 09:36:26 |
30.95 |
4 |
5340 |
卖出 |
| 09:36:29 |
30.94 |
15 |
5355 |
卖出 |
| 09:36:32 |
30.94 |
10 |
5365 |
卖出 |
| 09:36:35 |
30.94 |
19 |
5384 |
买入 |
| 09:36:38 |
30.99 |
35 |
5419 |
买入 |
| 09:36:41 |
30.94 |
7 |
5426 |
卖出 |
| 09:36:44 |
30.94 |
13 |
5439 |
卖出 |
| 09:36:47 |
30.94 |
28 |
5467 |
买入 |
| 09:36:50 |
30.94 |
12 |
5479 |
买入 |
| 09:36:53 |
30.95 |
21 |
5500 |
买入 |
| 09:36:56 |
30.96 |
25 |
5525 |
买入 |
| 09:36:59 |
30.96 |
5 |
5530 |
卖出 |
| 09:37:02 |
30.99 |
7 |
5537 |
买入 |
| 09:37:05 |
30.97 |
9 |
5546 |
卖出 |
| 09:37:08 |
30.97 |
4 |
5550 |
卖出 |
| 09:37:11 |
30.96 |
8 |
5558 |
买入 |
| 09:37:14 |
30.96 |
18 |
5576 |
买入 |
| 09:37:17 |
30.96 |
7 |
5583 |
卖出 |
| 09:37:20 |
30.96 |
10 |
5593 |
卖出 |
| 09:37:23 |
30.93 |
13 |
5606 |
卖出 |
| 09:37:26 |
30.93 |
6 |
5612 |
卖出 |
| 09:37:29 |
30.92 |
2 |
5614 |
卖出 |
| 09:37:32 |
30.91 |
6 |
5620 |
卖出 |
| 09:37:35 |
30.95 |
11 |
5631 |
买入 |
| 09:37:38 |
30.95 |
23 |
5654 |
买入 |
| 09:37:41 |
30.97 |
53 |
5707 |
买入 |
| 09:37:44 |
30.98 |
14 |
5721 |
买入 |
| 09:37:47 |
30.98 |
29 |
5750 |
卖出 |
| 09:37:50 |
30.99 |
12 |
5762 |
买入 |
| 09:37:53 |
30.98 |
16 |
5778 |
卖出 |
| 09:37:56 |
30.99 |
28 |
5806 |
买入 |
| 09:37:59 |
31 |
15 |
5821 |
买入 |
| 09:38:02 |
30.99 |
5 |
5826 |
卖出 |
| 09:38:05 |
31 |
74 |
5900 |
买入 |
| 09:38:08 |
30.98 |
20 |
5920 |
卖出 |
| 09:38:11 |
30.95 |
32 |
5952 |
卖出 |
| 09:38:14 |
30.95 |
34 |
5986 |
卖出 |
| 09:38:17 |
30.93 |
67 |
6053 |
卖出 |
| 09:38:20 |
30.92 |
42 |
6095 |
卖出 |
| 09:38:23 |
30.9 |
74 |
6169 |
卖出 |
| 09:38:26 |
30.9 |
37 |
6206 |
买入 |
| 09:38:29 |
30.89 |
51 |
6257 |
卖出 |
| 09:38:32 |
30.87 |
29 |
6286 |
卖出 |
| 09:38:35 |
30.8 |
26 |
6312 |
卖出 |
| 09:38:38 |
30.81 |
14 |
6326 |
买入 |
| 09:38:41 |
30.8 |
41 |
6367 |
卖出 |
| 09:38:44 |
30.8 |
22 |
6389 |
卖出 |
| 09:38:47 |
30.78 |
28 |
6417 |
卖出 |
| 09:38:50 |
30.78 |
16 |
6433 |
卖出 |
| 09:38:53 |
30.82 |
29 |
6462 |
买入 |
| 09:38:56 |
30.88 |
2 |
6464 |
买入 |
| 09:39:02 |
30.8 |
44 |
6508 |
卖出 |
| 09:39:05 |
30.79 |
19 |
6527 |
卖出 |
| 09:39:08 |
30.77 |
16 |
6543 |
卖出 |
| 09:39:11 |
30.75 |
61 |
6604 |
卖出 |
| 09:39:14 |
30.74 |
7 |
6611 |
卖出 |
| 09:39:17 |
30.75 |
53 |
6664 |
买入 |
| 09:39:20 |
30.75 |
15 |
6679 |
买入 |
| 09:39:23 |
30.72 |
154 |
6833 |
卖出 |
| 09:39:26 |
30.72 |
74 |
6907 |
卖出 |
| 09:39:29 |
30.71 |
48 |
6955 |
卖出 |
| 09:39:32 |
30.7 |
105 |
7060 |
卖出 |
| 09:39:35 |
30.7 |
91 |
7151 |
卖出 |
| 09:39:38 |
30.71 |
49 |
7200 |
买入 |
| 09:39:41 |
30.69 |
17 |
7217 |
卖出 |
| 09:39:44 |
30.69 |
11 |
7228 |
买入 |
| 09:39:47 |
30.68 |
12 |
7240 |
卖出 |
| 09:39:50 |
30.67 |
10 |
7250 |
卖出 |
| 09:39:53 |
30.68 |
21 |
7271 |
买入 |
| 09:39:59 |
30.68 |
1 |
7272 |
卖出 |
| 09:40:02 |
30.67 |
46 |
7318 |
卖出 |
| 09:40:05 |
30.68 |
16 |
7334 |
买入 |
| 09:40:08 |
30.68 |
52 |
7386 |
卖出 |
| 09:40:11 |
30.68 |
18 |
7404 |
卖出 |
| 09:40:14 |
30.68 |
15 |
7419 |
卖出 |
| 09:40:17 |
30.66 |
53 |
7472 |
卖出 |
| 09:40:20 |
30.66 |
5 |
7477 |
卖出 |
| 09:40:23 |
30.66 |
23 |
7500 |
卖出 |
| 09:40:26 |
30.67 |
15 |
7515 |
买入 |
| 09:40:29 |
30.66 |
30 |
7545 |
卖出 |
| 09:40:32 |
30.62 |
88 |
7633 |
卖出 |
| 09:40:35 |
30.62 |
47 |
7680 |
卖出 |
| 09:40:38 |
30.61 |
26 |
7706 |
卖出 |
| 09:40:41 |
30.6 |
77 |
7783 |
卖出 |
| 09:40:44 |
30.6 |
11 |
7794 |
买入 |
| 09:40:47 |
30.56 |
41 |
7835 |
卖出 |
| 09:40:50 |
30.54 |
32 |
7867 |
卖出 |
| 09:40:53 |
30.53 |
116 |
7983 |
卖出 |
| 09:40:56 |
30.53 |
95 |
8078 |
买入 |
| 09:40:59 |
30.56 |
35 |
8113 |
买入 |
| 09:41:02 |
30.57 |
18 |
8131 |
买入 |
| 09:41:05 |
30.59 |
72 |
8203 |
买入 |
| 09:41:08 |
30.54 |
21 |
8224 |
卖出 |
| 09:41:11 |
30.58 |
26 |
8250 |
买入 |
| 09:41:14 |
30.58 |
22 |
8272 |
买入 |
| 09:41:17 |
30.56 |
25 |
8297 |
卖出 |
| 09:41:20 |
30.55 |
26 |
8323 |
卖出 |
| 09:41:23 |
30.55 |
31 |
8354 |
买入 |
| 09:41:26 |
30.56 |
121 |
8475 |
买入 |
| 09:41:29 |
30.62 |
4 |
8479 |
买入 |
| 09:41:32 |
30.62 |
12 |
8491 |
买入 |
| 09:41:35 |
30.62 |
13 |
8504 |
卖出 |
| 09:41:38 |
30.6 |
608 |
9112 |
卖出 |
| 09:41:41 |
30.54 |
57 |
9169 |
卖出 |
| 09:41:44 |
30.54 |
13 |
9182 |
卖出 |
| 09:41:47 |
30.53 |
49 |
9231 |
卖出 |
| 09:41:50 |
30.52 |
36 |
9267 |
卖出 |
| 09:41:53 |
30.53 |
7 |
9274 |
买入 |
| 09:41:56 |
30.52 |
5 |
9279 |
卖出 |