拉芳家化[603630]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:11 |
15.88 |
473 |
473 |
集合竞价 |
| 09:16:29 |
15.88 |
479 |
479 |
集合竞价 |
| 09:16:32 |
15.88 |
688 |
688 |
集合竞价 |
| 09:16:41 |
15.85 |
688 |
688 |
集合竞价 |
| 09:16:47 |
15.85 |
688 |
688 |
集合竞价 |
| 09:16:50 |
15.88 |
633 |
633 |
集合竞价 |
| 09:16:56 |
15.88 |
635 |
635 |
集合竞价 |
| 09:16:59 |
15.88 |
640 |
640 |
集合竞价 |
| 09:17:05 |
15.88 |
646 |
646 |
集合竞价 |
| 09:17:08 |
15.88 |
688 |
688 |
集合竞价 |
| 09:17:23 |
15.88 |
769 |
769 |
集合竞价 |
| 09:17:41 |
15.88 |
869 |
869 |
集合竞价 |
| 09:17:44 |
15.88 |
880 |
880 |
集合竞价 |
| 09:17:47 |
15.88 |
870 |
870 |
集合竞价 |
| 09:17:50 |
15.88 |
865 |
865 |
集合竞价 |
| 09:17:59 |
15.88 |
864 |
864 |
集合竞价 |
| 09:18:02 |
15.88 |
872 |
872 |
集合竞价 |
| 09:18:14 |
15.88 |
897 |
897 |
集合竞价 |
| 09:18:26 |
15.88 |
927 |
927 |
集合竞价 |
| 09:18:29 |
15.88 |
941 |
941 |
集合竞价 |
| 09:18:32 |
15.88 |
949 |
949 |
集合竞价 |
| 09:18:38 |
15.88 |
937 |
937 |
集合竞价 |
| 09:18:44 |
15.88 |
938 |
938 |
集合竞价 |
| 09:18:56 |
15.88 |
983 |
983 |
集合竞价 |
| 09:18:59 |
15.88 |
983 |
983 |
集合竞价 |
| 09:19:02 |
15.88 |
688 |
688 |
集合竞价 |
| 09:19:11 |
15.87 |
688 |
688 |
集合竞价 |
| 09:19:14 |
15.87 |
688 |
688 |
集合竞价 |
| 09:19:23 |
15.87 |
688 |
688 |
集合竞价 |
| 09:19:26 |
15.87 |
688 |
688 |
集合竞价 |
| 09:19:41 |
15.87 |
688 |
688 |
集合竞价 |
| 09:19:53 |
15.87 |
688 |
688 |
集合竞价 |
| 09:19:56 |
14.48 |
6 |
6 |
集合竞价 |
| 09:21:08 |
14.48 |
6 |
6 |
集合竞价 |
| 09:21:20 |
14.48 |
6 |
6 |
集合竞价 |
| 09:21:47 |
14.47 |
6 |
6 |
集合竞价 |
| 09:22:59 |
14.4 |
14 |
14 |
集合竞价 |
| 09:23:32 |
14.4 |
16 |
16 |
集合竞价 |
| 09:23:56 |
14.35 |
16 |
16 |
集合竞价 |
| 09:24:38 |
14.35 |
24 |
24 |
集合竞价 |
| 09:24:44 |
14.3 |
31 |
31 |
集合竞价 |
| 09:24:53 |
14.3 |
69 |
69 |
集合竞价 |
| 09:24:59 |
14.4 |
113 |
113 |
集合竞价 |
| 09:25:03 |
14.43 |
114 |
227 |
卖出 |
| 09:30:02 |
14.43 |
68 |
295 |
卖出 |
| 09:30:05 |
14.43 |
70 |
365 |
卖出 |
| 09:30:08 |
14.4 |
21 |
386 |
卖出 |
| 09:30:11 |
14.38 |
65 |
451 |
卖出 |
| 09:30:14 |
14.35 |
22 |
473 |
卖出 |
| 09:30:17 |
14.28 |
37 |
510 |
卖出 |
| 09:30:20 |
14.3 |
6 |
516 |
买入 |
| 09:30:23 |
14.28 |
9 |
525 |
卖出 |
| 09:30:29 |
14.22 |
5 |
530 |
卖出 |
| 09:30:35 |
14.22 |
19 |
549 |
卖出 |
| 09:30:38 |
14.22 |
7 |
556 |
卖出 |
| 09:30:41 |
14.26 |
7 |
563 |
买入 |
| 09:30:44 |
14.2 |
2 |
565 |
卖出 |
| 09:30:47 |
14.2 |
51 |
616 |
卖出 |
| 09:30:50 |
14.26 |
14 |
630 |
买入 |
| 09:30:53 |
14.2 |
16 |
646 |
卖出 |
| 09:31:02 |
14.2 |
12 |
658 |
卖出 |
| 09:31:05 |
14.28 |
16 |
674 |
买入 |
| 09:31:08 |
14.21 |
257 |
931 |
卖出 |
| 09:31:11 |
14.24 |
3 |
934 |
买入 |
| 09:31:20 |
14.28 |
4 |
938 |
买入 |
| 09:31:23 |
14.29 |
32 |
970 |
买入 |
| 09:31:26 |
14.29 |
11 |
981 |
卖出 |
| 09:31:29 |
14.28 |
6 |
987 |
卖出 |
| 09:31:32 |
14.26 |
2 |
989 |
卖出 |
| 09:31:35 |
14.25 |
17 |
1006 |
卖出 |
| 09:31:38 |
14.25 |
4 |
1010 |
卖出 |
| 09:31:41 |
14.26 |
10 |
1020 |
买入 |
| 09:31:44 |
14.26 |
1 |
1021 |
买入 |
| 09:31:47 |
14.28 |
10 |
1031 |
买入 |
| 09:31:50 |
14.29 |
1 |
1032 |
买入 |
| 09:31:53 |
14.28 |
31 |
1063 |
卖出 |
| 09:31:59 |
14.26 |
2 |
1065 |
卖出 |
| 09:32:02 |
14.28 |
5 |
1070 |
买入 |
| 09:32:05 |
14.27 |
81 |
1151 |
卖出 |
| 09:32:11 |
14.31 |
6 |
1157 |
买入 |
| 09:32:14 |
14.31 |
12 |
1169 |
买入 |
| 09:32:17 |
14.31 |
5 |
1174 |
卖出 |
| 09:32:20 |
14.28 |
25 |
1199 |
卖出 |
| 09:32:23 |
14.4 |
93 |
1292 |
买入 |
| 09:32:26 |
14.32 |
3 |
1295 |
卖出 |
| 09:32:29 |
14.31 |
1 |
1296 |
买入 |
| 09:32:32 |
14.31 |
5 |
1301 |
买入 |
| 09:32:41 |
14.31 |
20 |
1321 |
买入 |
| 09:32:44 |
14.3 |
2 |
1323 |
买入 |
| 09:32:47 |
14.31 |
3 |
1326 |
买入 |
| 09:32:50 |
14.3 |
2 |
1328 |
卖出 |
| 09:32:56 |
14.3 |
6 |
1334 |
卖出 |
| 09:33:02 |
14.29 |
1 |
1335 |
买入 |
| 09:33:08 |
14.28 |
4 |
1339 |
卖出 |
| 09:33:11 |
14.28 |
2 |
1341 |
卖出 |
| 09:33:14 |
14.29 |
1 |
1342 |
买入 |
| 09:33:20 |
14.29 |
2 |
1344 |
买入 |
| 09:33:26 |
14.3 |
3 |
1347 |
买入 |
| 09:33:29 |
14.31 |
17 |
1364 |
买入 |
| 09:33:41 |
14.31 |
5 |
1369 |
买入 |
| 09:33:44 |
14.31 |
53 |
1422 |
买入 |
| 09:33:47 |
14.31 |
2 |
1424 |
买入 |
| 09:33:50 |
14.35 |
2 |
1426 |
买入 |
| 09:33:59 |
14.35 |
14 |
1440 |
买入 |
| 09:34:02 |
14.35 |
2 |
1442 |
卖出 |
| 09:34:05 |
14.35 |
8 |
1450 |
卖出 |
| 09:34:08 |
14.35 |
2 |
1452 |
卖出 |
| 09:34:11 |
14.35 |
9 |
1461 |
卖出 |
| 09:34:14 |
14.36 |
18 |
1479 |
买入 |
| 09:34:17 |
14.36 |
7 |
1486 |
买入 |
| 09:34:20 |
14.36 |
5 |
1491 |
卖出 |
| 09:34:23 |
14.3 |
49 |
1540 |
卖出 |
| 09:34:32 |
14.37 |
3 |
1543 |
买入 |
| 09:34:50 |
14.37 |
7 |
1550 |
买入 |
| 09:34:56 |
14.32 |
1 |
1551 |
卖出 |
| 09:34:59 |
14.3 |
13 |
1564 |
卖出 |
| 09:35:02 |
14.3 |
14 |
1578 |
买入 |
| 09:35:05 |
14.28 |
27 |
1605 |
卖出 |
| 09:35:08 |
14.32 |
12 |
1617 |
买入 |
| 09:35:20 |
14.32 |
24 |
1641 |
买入 |
| 09:35:29 |
14.32 |
9 |
1650 |
卖出 |
| 09:35:41 |
14.32 |
5 |
1655 |
卖出 |
| 09:35:56 |
14.32 |
13 |
1668 |
卖出 |
| 09:35:59 |
14.33 |
23 |
1691 |
卖出 |
| 09:36:05 |
14.33 |
1 |
1692 |
卖出 |
| 09:36:11 |
14.33 |
8 |
1700 |
卖出 |
| 09:36:14 |
14.33 |
1 |
1701 |
卖出 |
| 09:36:23 |
14.35 |
1 |
1702 |
买入 |
| 09:36:26 |
14.33 |
5 |
1707 |
卖出 |
| 09:36:29 |
14.33 |
43 |
1750 |
卖出 |
| 09:36:35 |
14.35 |
7 |
1757 |
买入 |
| 09:36:38 |
14.33 |
10 |
1767 |
卖出 |
| 09:36:56 |
14.37 |
16 |
1783 |
买入 |
| 09:37:08 |
14.36 |
1 |
1784 |
买入 |
| 09:37:14 |
14.39 |
15 |
1799 |
买入 |
| 09:37:20 |
14.39 |
7 |
1806 |
买入 |
| 09:37:32 |
14.39 |
1 |
1807 |
买入 |
| 09:37:35 |
14.39 |
66 |
1873 |
买入 |
| 09:37:41 |
14.4 |
4 |
1877 |
买入 |
| 09:37:47 |
14.39 |
36 |
1913 |
卖出 |
| 09:37:50 |
14.39 |
20 |
1933 |
买入 |
| 09:37:56 |
14.39 |
8 |
1941 |
买入 |
| 09:38:08 |
14.39 |
11 |
1952 |
卖出 |
| 09:38:11 |
14.38 |
3 |
1955 |
卖出 |
| 09:38:14 |
14.38 |
10 |
1965 |
卖出 |
| 09:38:17 |
14.38 |
6 |
1971 |
卖出 |
| 09:38:20 |
14.38 |
3 |
1974 |
卖出 |
| 09:38:44 |
14.39 |
10 |
1984 |
买入 |
| 09:38:50 |
14.4 |
18 |
2002 |
买入 |
| 09:38:53 |
14.4 |
1 |
2003 |
买入 |
| 09:38:56 |
14.4 |
30 |
2033 |
买入 |
| 09:39:02 |
14.4 |
281 |
2314 |
买入 |
| 09:39:05 |
14.42 |
9 |
2323 |
买入 |
| 09:39:08 |
14.43 |
308 |
2631 |
买入 |
| 09:39:11 |
14.45 |
5 |
2636 |
买入 |
| 09:39:14 |
14.45 |
45 |
2681 |
买入 |
| 09:39:17 |
14.47 |
56 |
2737 |
买入 |
| 09:39:20 |
14.48 |
70 |
2807 |
买入 |
| 09:39:23 |
14.49 |
1 |
2808 |
买入 |
| 09:39:26 |
14.5 |
10 |
2818 |
买入 |
| 09:39:29 |
14.51 |
10 |
2828 |
买入 |
| 09:39:38 |
14.57 |
11 |
2839 |
买入 |
| 09:39:41 |
14.57 |
1 |
2840 |
卖出 |
| 09:39:44 |
14.58 |
38 |
2878 |
买入 |
| 09:39:53 |
14.59 |
6 |
2884 |
买入 |
| 09:39:56 |
14.61 |
12 |
2896 |
买入 |
| 09:40:02 |
14.61 |
4 |
2900 |
买入 |
| 09:40:08 |
14.61 |
1 |
2901 |
卖出 |
| 09:40:14 |
14.63 |
5 |
2906 |
买入 |
| 09:40:20 |
14.63 |
1 |
2907 |
买入 |
| 09:40:23 |
14.58 |
183 |
3090 |
卖出 |
| 09:40:26 |
14.56 |
102 |
3192 |
卖出 |
| 09:40:29 |
14.61 |
5 |
3197 |
买入 |
| 09:40:32 |
14.6 |
1 |
3198 |
买入 |
| 09:40:35 |
14.61 |
11 |
3209 |
买入 |
| 09:40:38 |
14.62 |
1 |
3210 |
买入 |
| 09:40:44 |
14.6 |
2 |
3212 |
卖出 |
| 09:40:47 |
14.61 |
20 |
3232 |
卖出 |
| 09:40:50 |
14.61 |
11 |
3243 |
卖出 |
| 09:40:53 |
14.61 |
2 |
3245 |
卖出 |
| 09:41:02 |
14.61 |
20 |
3265 |
买入 |
| 09:41:05 |
14.6 |
1 |
3266 |
卖出 |
| 09:41:08 |
14.6 |
10 |
3276 |
买入 |
| 09:41:14 |
14.6 |
2 |
3278 |
买入 |
| 09:41:17 |
14.6 |
3 |
3281 |
卖出 |
| 09:41:20 |
14.6 |
8 |
3289 |
卖出 |
| 09:41:23 |
14.6 |
3 |
3292 |
买入 |
| 09:41:32 |
14.6 |
1 |
3293 |
买入 |
| 09:41:50 |
14.6 |
14 |
3307 |
买入 |
| 09:41:56 |
14.57 |
1 |
3308 |
卖出 |
| 09:41:59 |
14.6 |
14 |
3322 |
买入 |
| 09:42:02 |
14.6 |
18 |
3340 |
卖出 |
| 09:42:14 |
14.6 |
1 |
3341 |
买入 |
| 09:42:17 |
14.6 |
3 |
3344 |
买入 |
| 09:42:20 |
14.57 |
80 |
3424 |
卖出 |
| 09:42:23 |
14.57 |
16 |
3440 |
买入 |
| 09:42:26 |
14.58 |
3 |
3443 |
卖出 |
| 09:42:29 |
14.56 |
15 |
3458 |
卖出 |
| 09:42:35 |
14.58 |
60 |
3518 |
买入 |
| 09:42:38 |
14.58 |
1 |
3519 |
买入 |
| 09:42:41 |
14.55 |
2 |
3521 |
卖出 |
| 09:42:56 |
14.55 |
6 |
3527 |
买入 |
| 09:43:38 |
14.55 |
9 |
3536 |
卖出 |
| 09:43:44 |
14.55 |
2 |
3538 |
卖出 |
| 09:43:53 |
14.6 |
91 |
3629 |
买入 |
| 09:44:08 |
14.6 |
25 |
3654 |
卖出 |
| 09:44:11 |
14.6 |
7 |
3661 |
卖出 |
| 09:44:14 |
14.61 |
67 |
3728 |
买入 |
| 09:44:20 |
14.6 |
108 |
3836 |
卖出 |
| 09:44:29 |
14.61 |
10 |
3846 |
买入 |
| 09:44:35 |
14.6 |
4 |
3850 |
卖出 |
| 09:44:41 |
14.61 |
6 |
3856 |
买入 |
| 09:44:50 |
14.61 |
69 |
3925 |
卖出 |
| 09:44:53 |
14.61 |
48 |
3973 |
卖出 |
| 09:45:23 |
14.6 |
32 |
4005 |
卖出 |
| 09:45:29 |
14.6 |
2 |
4007 |
买入 |
| 09:45:35 |
14.6 |
1 |
4008 |
买入 |
| 09:45:38 |
14.6 |
2 |
4010 |
卖出 |
| 09:45:53 |
14.6 |
1 |
4011 |
卖出 |
| 09:45:56 |
14.61 |
1 |
4012 |
买入 |
| 09:46:05 |
14.6 |
1 |
4013 |
卖出 |
| 09:46:14 |
14.6 |
1 |
4014 |
买入 |
| 09:46:17 |
14.6 |
5 |
4019 |
买入 |
| 09:46:26 |
14.6 |
1 |
4020 |
买入 |
| 09:46:32 |
14.6 |
2 |
4022 |
买入 |
| 09:46:35 |
14.61 |
10 |
4032 |
买入 |
| 09:46:38 |
14.6 |
2 |
4034 |
卖出 |
| 09:46:47 |
14.6 |
1 |
4035 |
买入 |
| 09:46:50 |
14.61 |
11 |
4046 |
买入 |
| 09:46:53 |
14.6 |
3 |
4049 |
卖出 |
| 09:46:59 |
14.6 |
19 |
4068 |
卖出 |
| 09:47:20 |
14.6 |
9 |
4077 |
卖出 |
| 09:47:29 |
14.61 |
16 |
4093 |
买入 |
| 09:47:32 |
14.62 |
8 |
4101 |
买入 |
| 09:47:35 |
14.62 |
8 |
4109 |
买入 |
| 09:47:47 |
14.62 |
1 |
4110 |
买入 |
| 09:47:50 |
14.62 |
1 |
4111 |
买入 |
| 09:48:05 |
14.61 |
10 |
4121 |
买入 |
| 09:48:08 |
14.6 |
3 |
4124 |
卖出 |
| 09:48:23 |
14.62 |
10 |
4134 |
买入 |
| 09:48:29 |
14.62 |
1 |
4135 |
买入 |
| 09:48:53 |
14.62 |
4 |
4139 |
买入 |
| 09:48:56 |
14.62 |
2 |
4141 |
买入 |
| 09:49:02 |
14.62 |
2 |
4143 |
买入 |
| 09:49:08 |
14.62 |
14 |
4157 |
买入 |
| 09:49:20 |
14.61 |
1 |
4158 |
卖出 |
| 09:49:23 |
14.6 |
28 |
4186 |
卖出 |
| 09:49:26 |
14.61 |
5 |
4191 |
买入 |
| 09:49:44 |
14.61 |
6 |
4197 |
买入 |
| 09:49:50 |
14.6 |
21 |
4218 |
卖出 |
| 09:49:56 |
14.61 |
6 |
4224 |
买入 |
| 09:50:05 |
14.6 |
1 |
4225 |
卖出 |
| 09:50:08 |
14.6 |
1 |
4226 |
卖出 |
| 09:50:11 |
14.61 |
2 |
4228 |
买入 |
| 09:50:20 |
14.6 |
3 |
4231 |
卖出 |
| 09:50:38 |
14.59 |
12 |
4243 |
卖出 |
| 09:50:41 |
14.58 |
63 |
4306 |
卖出 |
| 09:50:47 |
14.58 |
30 |
4336 |
卖出 |
| 09:50:50 |
14.58 |
1 |
4337 |
卖出 |
| 09:50:56 |
14.58 |
2 |
4339 |
卖出 |
| 09:50:59 |
14.58 |
109 |
4448 |
卖出 |
| 09:51:02 |
14.58 |
4 |
4452 |
卖出 |
| 09:51:05 |
14.58 |
2 |
4454 |
卖出 |
| 09:51:08 |
14.58 |
1 |
4455 |
卖出 |
| 09:51:20 |
14.58 |
1 |
4456 |
卖出 |
| 09:51:59 |
14.58 |
4 |
4460 |
买入 |
| 09:52:05 |
14.58 |
1 |
4461 |
买入 |
| 09:52:20 |
14.59 |
1 |
4462 |
买入 |
| 09:52:26 |
14.59 |
2 |
4464 |
买入 |
| 09:52:35 |
14.59 |
31 |
4495 |
买入 |
| 09:52:38 |
14.58 |
5 |
4500 |
卖出 |
| 09:52:53 |
14.58 |
14 |
4514 |
卖出 |
| 09:52:59 |
14.58 |
7 |
4521 |
买入 |
| 09:53:05 |
14.58 |
10 |
4531 |
买入 |
| 09:53:11 |
14.59 |
1 |
4532 |
买入 |
| 09:53:20 |
14.59 |
6 |
4538 |
买入 |
| 09:53:26 |
14.59 |
2 |
4540 |
买入 |
| 09:53:32 |
14.59 |
3 |
4543 |
买入 |
| 09:53:35 |
14.6 |
37 |
4580 |
买入 |
| 09:53:38 |
14.61 |
209 |
4789 |
买入 |
| 09:53:41 |
14.61 |
1 |
4790 |
买入 |
| 09:53:44 |
14.61 |
31 |
4821 |
买入 |
| 09:53:47 |
14.62 |
40 |
4861 |
买入 |
| 09:53:50 |
14.65 |
2 |
4863 |
买入 |
| 09:53:56 |
14.65 |
3 |
4866 |
买入 |
| 09:54:26 |
14.68 |
20 |
4886 |
买入 |
| 09:54:32 |
14.68 |
1 |
4887 |
买入 |
| 09:54:38 |
14.68 |
9 |
4896 |
卖出 |
| 09:54:41 |
14.7 |
2 |
4898 |
买入 |
| 09:54:44 |
14.65 |
65 |
4963 |
卖出 |
| 09:54:47 |
14.68 |
4 |
4967 |
买入 |
| 09:54:56 |
14.7 |
37 |
5004 |
买入 |
| 09:54:59 |
14.68 |
30 |
5034 |
卖出 |
| 09:55:11 |
14.74 |
10 |
5044 |
买入 |
| 09:55:17 |
14.68 |
1 |
5045 |
卖出 |
| 09:55:20 |
14.73 |
19 |
5064 |
买入 |
| 09:55:26 |
14.68 |
3 |
5067 |
卖出 |
| 09:55:29 |
14.73 |
10 |
5077 |
买入 |
| 09:55:35 |
14.65 |
99 |
5176 |
卖出 |
| 09:56:05 |
14.65 |
1 |
5177 |
卖出 |