上海家化[600315]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
31.14 |
9 |
9 |
集合竞价 |
| 09:15:07 |
31.2 |
30 |
30 |
集合竞价 |
| 09:15:10 |
31.14 |
38 |
38 |
集合竞价 |
| 09:15:16 |
31.14 |
38 |
38 |
集合竞价 |
| 09:16:16 |
31.14 |
38 |
38 |
集合竞价 |
| 09:16:43 |
31.14 |
38 |
38 |
集合竞价 |
| 09:16:58 |
31.14 |
38 |
38 |
集合竞价 |
| 09:17:04 |
31.14 |
38 |
38 |
集合竞价 |
| 09:17:16 |
31.14 |
38 |
38 |
集合竞价 |
| 09:17:37 |
31.14 |
38 |
38 |
集合竞价 |
| 09:18:01 |
31.14 |
38 |
38 |
集合竞价 |
| 09:18:16 |
31.14 |
38 |
38 |
集合竞价 |
| 09:19:13 |
31.14 |
38 |
38 |
集合竞价 |
| 09:19:37 |
31.14 |
48 |
48 |
集合竞价 |
| 09:19:52 |
31.14 |
48 |
48 |
集合竞价 |
| 09:20:04 |
31.14 |
48 |
48 |
集合竞价 |
| 09:20:34 |
31.14 |
48 |
48 |
集合竞价 |
| 09:20:40 |
31 |
60 |
60 |
集合竞价 |
| 09:20:43 |
31 |
60 |
60 |
集合竞价 |
| 09:20:52 |
31 |
64 |
64 |
集合竞价 |
| 09:20:55 |
31 |
66 |
66 |
集合竞价 |
| 09:21:19 |
31 |
66 |
66 |
集合竞价 |
| 09:21:31 |
31 |
66 |
66 |
集合竞价 |
| 09:21:46 |
31 |
66 |
66 |
集合竞价 |
| 09:21:49 |
31 |
86 |
86 |
集合竞价 |
| 09:21:52 |
31 |
86 |
86 |
集合竞价 |
| 09:22:16 |
31 |
86 |
86 |
集合竞价 |
| 09:22:34 |
31 |
88 |
88 |
集合竞价 |
| 09:22:46 |
31 |
88 |
88 |
集合竞价 |
| 09:23:04 |
31 |
88 |
88 |
集合竞价 |
| 09:23:07 |
31 |
93 |
93 |
集合竞价 |
| 09:23:10 |
31 |
93 |
93 |
集合竞价 |
| 09:23:28 |
31 |
95 |
95 |
集合竞价 |
| 09:23:37 |
30.92 |
96 |
96 |
集合竞价 |
| 09:23:46 |
30.92 |
96 |
96 |
集合竞价 |
| 09:23:49 |
30.91 |
99 |
99 |
集合竞价 |
| 09:23:58 |
30.8 |
191 |
191 |
集合竞价 |
| 09:24:01 |
30.8 |
201 |
201 |
集合竞价 |
| 09:24:04 |
30.8 |
202 |
202 |
集合竞价 |
| 09:24:10 |
30.8 |
205 |
205 |
集合竞价 |
| 09:24:13 |
30.8 |
207 |
207 |
集合竞价 |
| 09:24:16 |
30.8 |
223 |
223 |
集合竞价 |
| 09:24:19 |
30.8 |
225 |
225 |
集合竞价 |
| 09:24:28 |
30.8 |
225 |
225 |
集合竞价 |
| 09:24:31 |
30.77 |
231 |
231 |
集合竞价 |
| 09:24:34 |
30.77 |
231 |
231 |
集合竞价 |
| 09:24:40 |
30.8 |
241 |
241 |
集合竞价 |
| 09:24:43 |
30.8 |
242 |
242 |
集合竞价 |
| 09:24:46 |
30.8 |
243 |
243 |
集合竞价 |
| 09:24:49 |
30.8 |
246 |
246 |
集合竞价 |
| 09:24:52 |
30.8 |
246 |
246 |
集合竞价 |
| 09:24:55 |
30.8 |
251 |
251 |
集合竞价 |
| 09:24:58 |
30.8 |
269 |
269 |
集合竞价 |
| 09:25:01 |
30.8 |
269 |
269 |
集合竞价 |
| 09:25:05 |
30.8 |
269 |
538 |
卖出 |
| 09:30:01 |
30.92 |
358 |
896 |
买入 |
| 09:30:04 |
30.92 |
233 |
1129 |
卖出 |
| 09:30:07 |
30.93 |
171 |
1300 |
买入 |
| 09:30:10 |
30.85 |
64 |
1364 |
卖出 |
| 09:30:13 |
30.95 |
79 |
1443 |
买入 |
| 09:30:16 |
31 |
94 |
1537 |
买入 |
| 09:30:19 |
30.97 |
39 |
1576 |
卖出 |
| 09:30:22 |
30.99 |
28 |
1604 |
买入 |
| 09:30:25 |
30.99 |
39 |
1643 |
买入 |
| 09:30:28 |
30.96 |
84 |
1727 |
卖出 |
| 09:30:31 |
30.96 |
19 |
1746 |
买入 |
| 09:30:34 |
30.93 |
57 |
1803 |
卖出 |
| 09:30:37 |
30.91 |
12 |
1815 |
卖出 |
| 09:30:40 |
30.9 |
7 |
1822 |
卖出 |
| 09:30:43 |
30.9 |
18 |
1840 |
卖出 |
| 09:30:46 |
30.93 |
12 |
1852 |
买入 |
| 09:30:49 |
30.91 |
17 |
1869 |
卖出 |
| 09:30:52 |
30.93 |
88 |
1957 |
买入 |
| 09:30:55 |
30.99 |
6 |
1963 |
买入 |
| 09:30:58 |
30.95 |
13 |
1976 |
卖出 |
| 09:31:01 |
31.06 |
15 |
1991 |
买入 |
| 09:31:04 |
31.01 |
16 |
2007 |
买入 |
| 09:31:07 |
30.94 |
10 |
2017 |
买入 |
| 09:31:10 |
30.94 |
4 |
2021 |
卖出 |
| 09:31:13 |
30.94 |
2 |
2023 |
卖出 |
| 09:31:16 |
30.94 |
10 |
2033 |
卖出 |
| 09:31:19 |
30.99 |
21 |
2054 |
买入 |
| 09:31:22 |
30.96 |
11 |
2065 |
卖出 |
| 09:31:25 |
30.85 |
61 |
2126 |
卖出 |
| 09:31:28 |
30.98 |
13 |
2139 |
买入 |
| 09:31:31 |
30.93 |
3 |
2142 |
卖出 |
| 09:31:34 |
30.93 |
7 |
2149 |
买入 |
| 09:31:43 |
30.93 |
2 |
2151 |
卖出 |
| 09:31:49 |
30.97 |
10 |
2161 |
买入 |
| 09:31:52 |
31 |
29 |
2190 |
买入 |
| 09:31:55 |
31 |
8 |
2198 |
卖出 |
| 09:31:58 |
31.04 |
2 |
2200 |
买入 |
| 09:32:01 |
31.01 |
1 |
2201 |
卖出 |
| 09:32:04 |
31.05 |
1 |
2202 |
买入 |
| 09:32:07 |
31.04 |
1 |
2203 |
买入 |
| 09:32:10 |
31.01 |
40 |
2243 |
卖出 |
| 09:32:13 |
31.01 |
13 |
2256 |
买入 |
| 09:32:16 |
31 |
236 |
2492 |
卖出 |
| 09:32:19 |
30.96 |
36 |
2528 |
卖出 |
| 09:32:22 |
30.9 |
9 |
2537 |
卖出 |
| 09:32:25 |
30.97 |
1 |
2538 |
卖出 |
| 09:32:28 |
30.97 |
6 |
2544 |
买入 |
| 09:32:31 |
30.9 |
2 |
2546 |
卖出 |
| 09:32:37 |
30.9 |
66 |
2612 |
卖出 |
| 09:32:40 |
30.9 |
37 |
2649 |
卖出 |
| 09:32:43 |
30.9 |
14 |
2663 |
买入 |
| 09:32:46 |
30.87 |
3 |
2666 |
卖出 |
| 09:32:49 |
30.9 |
4 |
2670 |
买入 |
| 09:32:55 |
30.86 |
3 |
2673 |
卖出 |
| 09:33:01 |
30.86 |
6 |
2679 |
卖出 |
| 09:33:04 |
30.86 |
2 |
2681 |
卖出 |
| 09:33:07 |
30.86 |
18 |
2699 |
卖出 |
| 09:33:10 |
30.86 |
2 |
2701 |
卖出 |
| 09:33:13 |
30.87 |
3 |
2704 |
买入 |
| 09:33:16 |
30.88 |
13 |
2717 |
买入 |
| 09:33:19 |
30.87 |
8 |
2725 |
买入 |
| 09:33:22 |
30.86 |
15 |
2740 |
卖出 |
| 09:33:25 |
30.86 |
12 |
2752 |
卖出 |
| 09:33:28 |
30.86 |
27 |
2779 |
卖出 |
| 09:33:31 |
30.86 |
15 |
2794 |
买入 |
| 09:33:34 |
30.86 |
41 |
2835 |
卖出 |
| 09:33:37 |
30.85 |
40 |
2875 |
卖出 |
| 09:33:40 |
30.85 |
3 |
2878 |
卖出 |
| 09:33:43 |
30.85 |
8 |
2886 |
卖出 |
| 09:33:46 |
30.85 |
6 |
2892 |
卖出 |
| 09:33:49 |
30.85 |
4 |
2896 |
卖出 |
| 09:33:52 |
30.85 |
3 |
2899 |
卖出 |
| 09:33:55 |
30.84 |
97 |
2996 |
卖出 |
| 09:33:58 |
30.82 |
4 |
3000 |
卖出 |
| 09:34:01 |
30.8 |
26 |
3026 |
卖出 |
| 09:34:04 |
30.8 |
29 |
3055 |
卖出 |
| 09:34:07 |
30.8 |
33 |
3088 |
卖出 |
| 09:34:10 |
30.8 |
8 |
3096 |
卖出 |
| 09:34:13 |
30.8 |
73 |
3169 |
卖出 |
| 09:34:16 |
30.8 |
61 |
3230 |
卖出 |
| 09:34:19 |
30.8 |
49 |
3279 |
卖出 |
| 09:34:22 |
30.8 |
13 |
3292 |
卖出 |
| 09:34:25 |
30.8 |
50 |
3342 |
卖出 |
| 09:34:28 |
30.8 |
12 |
3354 |
卖出 |
| 09:34:31 |
30.81 |
4 |
3358 |
买入 |
| 09:34:34 |
30.81 |
6 |
3364 |
卖出 |
| 09:34:37 |
30.81 |
3 |
3367 |
卖出 |
| 09:34:40 |
30.82 |
4 |
3371 |
买入 |
| 09:34:43 |
30.81 |
25 |
3396 |
卖出 |
| 09:34:46 |
30.82 |
18 |
3414 |
买入 |
| 09:34:49 |
30.78 |
163 |
3577 |
卖出 |
| 09:34:52 |
30.79 |
10 |
3587 |
买入 |
| 09:34:55 |
30.76 |
7 |
3594 |
卖出 |
| 09:34:58 |
30.75 |
1 |
3595 |
卖出 |
| 09:35:01 |
30.72 |
19 |
3614 |
卖出 |
| 09:35:04 |
30.72 |
6 |
3620 |
卖出 |
| 09:35:07 |
30.71 |
12 |
3632 |
卖出 |
| 09:35:10 |
30.7 |
79 |
3711 |
卖出 |
| 09:35:13 |
30.7 |
91 |
3802 |
卖出 |
| 09:35:16 |
30.7 |
62 |
3864 |
卖出 |
| 09:35:19 |
30.69 |
16 |
3880 |
卖出 |
| 09:35:22 |
30.69 |
6 |
3886 |
卖出 |
| 09:35:25 |
30.69 |
9 |
3895 |
卖出 |
| 09:35:28 |
30.66 |
29 |
3924 |
卖出 |
| 09:35:31 |
30.65 |
25 |
3949 |
卖出 |
| 09:35:34 |
30.65 |
78 |
4027 |
卖出 |
| 09:35:37 |
30.65 |
35 |
4062 |
买入 |
| 09:35:40 |
30.65 |
22 |
4084 |
卖出 |
| 09:35:43 |
30.68 |
28 |
4112 |
买入 |
| 09:35:46 |
30.66 |
6 |
4118 |
卖出 |
| 09:35:49 |
30.66 |
36 |
4154 |
卖出 |
| 09:35:52 |
30.61 |
2 |
4156 |
卖出 |
| 09:35:55 |
30.64 |
1 |
4157 |
买入 |
| 09:35:58 |
30.65 |
15 |
4172 |
买入 |
| 09:36:01 |
30.65 |
23 |
4195 |
买入 |
| 09:36:04 |
30.65 |
17 |
4212 |
卖出 |
| 09:36:07 |
30.66 |
18 |
4230 |
买入 |
| 09:36:10 |
30.67 |
18 |
4248 |
买入 |
| 09:36:13 |
30.63 |
67 |
4315 |
卖出 |
| 09:36:16 |
30.63 |
32 |
4347 |
买入 |
| 09:36:19 |
30.65 |
2 |
4349 |
买入 |
| 09:36:22 |
30.65 |
8 |
4357 |
买入 |
| 09:36:25 |
30.65 |
7 |
4364 |
卖出 |
| 09:36:28 |
30.66 |
2 |
4366 |
卖出 |
| 09:36:31 |
30.66 |
1 |
4367 |
卖出 |
| 09:36:34 |
30.66 |
1 |
4368 |
卖出 |
| 09:36:37 |
30.67 |
24 |
4392 |
买入 |
| 09:36:40 |
30.65 |
13 |
4405 |
卖出 |
| 09:36:43 |
30.67 |
9 |
4414 |
买入 |
| 09:36:46 |
30.71 |
67 |
4481 |
买入 |
| 09:36:49 |
30.72 |
12 |
4493 |
买入 |
| 09:36:52 |
30.72 |
4 |
4497 |
买入 |
| 09:36:58 |
30.72 |
2 |
4499 |
买入 |
| 09:37:01 |
30.73 |
6 |
4505 |
买入 |
| 09:37:04 |
30.73 |
11 |
4516 |
卖出 |
| 09:37:07 |
30.74 |
4 |
4520 |
买入 |
| 09:37:10 |
30.72 |
14 |
4534 |
卖出 |
| 09:37:13 |
30.71 |
17 |
4551 |
卖出 |
| 09:37:16 |
30.7 |
9 |
4560 |
卖出 |
| 09:37:19 |
30.7 |
2 |
4562 |
卖出 |
| 09:37:22 |
30.7 |
5 |
4567 |
卖出 |
| 09:37:25 |
30.7 |
7 |
4574 |
卖出 |
| 09:37:28 |
30.7 |
2 |
4576 |
卖出 |
| 09:37:31 |
30.71 |
10 |
4586 |
买入 |
| 09:37:34 |
30.71 |
22 |
4608 |
买入 |
| 09:37:37 |
30.71 |
5 |
4613 |
买入 |
| 09:37:43 |
30.72 |
30 |
4643 |
买入 |
| 09:37:49 |
30.72 |
6 |
4649 |
卖出 |
| 09:37:52 |
30.72 |
1 |
4650 |
卖出 |
| 09:37:55 |
30.72 |
6 |
4656 |
卖出 |
| 09:37:58 |
30.72 |
3 |
4659 |
买入 |
| 09:38:01 |
30.72 |
21 |
4680 |
买入 |
| 09:38:04 |
30.7 |
94 |
4774 |
卖出 |
| 09:38:07 |
30.71 |
88 |
4862 |
买入 |
| 09:38:10 |
30.7 |
172 |
5034 |
卖出 |
| 09:38:13 |
30.68 |
184 |
5218 |
卖出 |
| 09:38:16 |
30.66 |
13 |
5231 |
卖出 |
| 09:38:19 |
30.65 |
53 |
5284 |
卖出 |
| 09:38:22 |
30.65 |
11 |
5295 |
卖出 |
| 09:38:25 |
30.65 |
15 |
5310 |
卖出 |
| 09:38:28 |
30.66 |
51 |
5361 |
买入 |
| 09:38:31 |
30.65 |
21 |
5382 |
卖出 |
| 09:38:34 |
30.64 |
20 |
5402 |
卖出 |
| 09:38:37 |
30.64 |
36 |
5438 |
卖出 |
| 09:38:40 |
30.64 |
6 |
5444 |
买入 |
| 09:38:43 |
30.66 |
34 |
5478 |
买入 |
| 09:38:46 |
30.63 |
36 |
5514 |
卖出 |
| 09:38:49 |
30.64 |
7 |
5521 |
买入 |
| 09:38:52 |
30.63 |
18 |
5539 |
卖出 |
| 09:38:55 |
30.63 |
11 |
5550 |
买入 |
| 09:38:58 |
30.66 |
49 |
5599 |
买入 |
| 09:39:01 |
30.66 |
18 |
5617 |
买入 |
| 09:39:04 |
30.69 |
12 |
5629 |
买入 |
| 09:39:07 |
30.69 |
2 |
5631 |
买入 |
| 09:39:10 |
30.71 |
19 |
5650 |
买入 |
| 09:39:13 |
30.71 |
2 |
5652 |
卖出 |
| 09:39:16 |
30.71 |
9 |
5661 |
卖出 |
| 09:39:19 |
30.72 |
3 |
5664 |
买入 |
| 09:39:22 |
30.71 |
2 |
5666 |
卖出 |
| 09:39:28 |
30.72 |
14 |
5680 |
卖出 |
| 09:39:31 |
30.73 |
8 |
5688 |
买入 |
| 09:39:34 |
30.7 |
2 |
5690 |
卖出 |
| 09:39:37 |
30.7 |
5 |
5695 |
卖出 |
| 09:39:43 |
30.69 |
5 |
5700 |
卖出 |
| 09:39:46 |
30.71 |
5 |
5705 |
买入 |
| 09:39:52 |
30.71 |
4 |
5709 |
买入 |
| 09:39:58 |
30.7 |
5 |
5714 |
买入 |
| 09:40:01 |
30.7 |
14 |
5728 |
买入 |
| 09:40:04 |
30.7 |
4 |
5732 |
卖出 |
| 09:40:07 |
30.69 |
11 |
5743 |
买入 |
| 09:40:10 |
30.67 |
23 |
5766 |
卖出 |
| 09:40:13 |
30.67 |
8 |
5774 |
卖出 |
| 09:40:16 |
30.67 |
13 |
5787 |
卖出 |
| 09:40:19 |
30.66 |
18 |
5805 |
卖出 |
| 09:40:22 |
30.67 |
7 |
5812 |
买入 |
| 09:40:28 |
30.66 |
2 |
5814 |
卖出 |
| 09:40:31 |
30.67 |
18 |
5832 |
买入 |
| 09:40:37 |
30.67 |
1 |
5833 |
卖出 |
| 09:40:40 |
30.67 |
29 |
5862 |
卖出 |
| 09:40:43 |
30.68 |
58 |
5920 |
买入 |
| 09:40:46 |
30.66 |
1 |
5921 |
卖出 |
| 09:40:49 |
30.72 |
78 |
5999 |
买入 |
| 09:40:52 |
30.72 |
8 |
6007 |
买入 |
| 09:40:55 |
30.73 |
16 |
6023 |
买入 |
| 09:40:58 |
30.72 |
1 |
6024 |
卖出 |
| 09:41:01 |
30.73 |
8 |
6032 |
买入 |
| 09:41:04 |
30.73 |
2 |
6034 |
卖出 |
| 09:41:07 |
30.73 |
5 |
6039 |
买入 |
| 09:41:10 |
30.71 |
1 |
6040 |
卖出 |
| 09:41:13 |
30.71 |
2 |
6042 |
卖出 |
| 09:41:16 |
30.72 |
2 |
6044 |
买入 |
| 09:41:19 |
30.73 |
1 |
6045 |
买入 |
| 09:41:22 |
30.73 |
9 |
6054 |
买入 |
| 09:41:25 |
30.73 |
2 |
6056 |
卖出 |
| 09:41:28 |
30.73 |
1 |
6057 |
卖出 |
| 09:41:31 |
30.74 |
1 |
6058 |
买入 |
| 09:41:34 |
30.73 |
123 |
6181 |
卖出 |
| 09:41:37 |
30.86 |
3 |
6184 |
买入 |
| 09:41:43 |
30.74 |
1 |
6185 |
卖出 |
| 09:41:46 |
30.74 |
5 |
6190 |
卖出 |
| 09:41:49 |
30.74 |
1 |
6191 |
卖出 |
| 09:41:58 |
30.74 |
3 |
6194 |
卖出 |
| 09:42:01 |
30.74 |
10 |
6204 |
卖出 |
| 09:42:04 |
30.79 |
1 |
6205 |
买入 |
| 09:42:10 |
30.82 |
34 |
6239 |
买入 |
| 09:42:13 |
30.79 |
6 |
6245 |
卖出 |
| 09:42:16 |
30.79 |
1 |
6246 |
卖出 |
| 09:42:19 |
30.78 |
2 |
6248 |
卖出 |
| 09:42:22 |
30.8 |
2 |
6250 |
买入 |
| 09:42:25 |
30.8 |
3 |
6253 |
买入 |
| 09:42:28 |
30.81 |
4 |
6257 |
买入 |
| 09:42:31 |
30.8 |
4 |
6261 |
卖出 |
| 09:42:40 |
30.8 |
5 |
6266 |
卖出 |
| 09:42:43 |
30.81 |
12 |
6278 |
买入 |
| 09:42:46 |
30.82 |
7 |
6285 |
买入 |
| 09:42:49 |
30.82 |
7 |
6292 |
买入 |
| 09:42:52 |
30.79 |
6 |
6298 |
卖出 |
| 09:42:55 |
30.8 |
1 |
6299 |
卖出 |
| 09:43:01 |
30.83 |
12 |
6311 |
买入 |
| 09:43:04 |
30.82 |
13 |
6324 |
卖出 |
| 09:43:07 |
30.82 |
1 |
6325 |
卖出 |
| 09:43:10 |
30.82 |
13 |
6338 |
卖出 |
| 09:43:13 |
30.82 |
3 |
6341 |
买入 |
| 09:43:19 |
30.82 |
8 |
6349 |
买入 |
| 09:43:22 |
30.79 |
1 |
6350 |
卖出 |