芳源股份[688148]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
14.11 |
14 |
14 |
集合竞价 |
| 09:17:56 |
14.11 |
14 |
14 |
集合竞价 |
| 09:18:26 |
14.11 |
14 |
14 |
集合竞价 |
| 09:18:41 |
14.11 |
14 |
14 |
集合竞价 |
| 09:20:26 |
14.11 |
87 |
87 |
集合竞价 |
| 09:20:53 |
14.11 |
89 |
89 |
集合竞价 |
| 09:22:17 |
14.11 |
99 |
99 |
集合竞价 |
| 09:22:56 |
14.11 |
101 |
101 |
集合竞价 |
| 09:23:41 |
14.11 |
141 |
141 |
集合竞价 |
| 09:23:53 |
14.11 |
147 |
147 |
集合竞价 |
| 09:24:05 |
14.11 |
154 |
154 |
集合竞价 |
| 09:24:08 |
14.11 |
154 |
154 |
集合竞价 |
| 09:24:23 |
14.11 |
154 |
154 |
集合竞价 |
| 09:24:35 |
14.11 |
179 |
179 |
集合竞价 |
| 09:24:53 |
14.11 |
179 |
179 |
集合竞价 |
| 09:24:56 |
14.12 |
179 |
179 |
集合竞价 |
| 09:24:59 |
14.29 |
184 |
184 |
集合竞价 |
| 09:25:03 |
14.34 |
184 |
368 |
卖出 |
| 09:30:02 |
14.79 |
2 |
370 |
买入 |
| 09:30:05 |
14.54 |
8 |
378 |
卖出 |
| 09:30:08 |
14.46 |
5 |
383 |
卖出 |
| 09:30:11 |
14.54 |
12 |
395 |
买入 |
| 09:30:14 |
14.54 |
18 |
413 |
卖出 |
| 09:30:17 |
14.54 |
23 |
436 |
卖出 |
| 09:30:20 |
14.54 |
9 |
445 |
卖出 |
| 09:30:23 |
14.54 |
2 |
447 |
卖出 |
| 09:30:26 |
14.59 |
10 |
457 |
买入 |
| 09:30:29 |
14.54 |
15 |
472 |
卖出 |
| 09:30:32 |
14.54 |
26 |
498 |
卖出 |
| 09:30:35 |
14.54 |
5 |
503 |
买入 |
| 09:30:38 |
14.54 |
4 |
507 |
卖出 |
| 09:30:41 |
14.54 |
4 |
511 |
卖出 |
| 09:30:44 |
14.54 |
2 |
513 |
卖出 |
| 09:30:47 |
14.52 |
14 |
527 |
卖出 |
| 09:30:50 |
14.54 |
2 |
529 |
卖出 |
| 09:30:59 |
14.59 |
4 |
533 |
买入 |
| 09:31:02 |
14.6 |
2 |
535 |
买入 |
| 09:31:05 |
14.6 |
4 |
539 |
卖出 |
| 09:31:14 |
14.64 |
70 |
609 |
卖出 |
| 09:31:17 |
14.66 |
41 |
650 |
买入 |
| 09:31:20 |
14.64 |
67 |
717 |
卖出 |
| 09:31:23 |
14.65 |
25 |
742 |
买入 |
| 09:31:26 |
14.62 |
4 |
746 |
卖出 |
| 09:31:29 |
14.62 |
28 |
774 |
卖出 |
| 09:31:32 |
14.62 |
20 |
794 |
卖出 |
| 09:31:35 |
14.6 |
34 |
828 |
卖出 |
| 09:31:38 |
14.6 |
19 |
847 |
卖出 |
| 09:31:44 |
14.6 |
79 |
926 |
买入 |
| 09:31:47 |
14.61 |
12 |
938 |
买入 |
| 09:31:50 |
14.63 |
32 |
970 |
买入 |
| 09:31:59 |
14.63 |
8 |
978 |
买入 |
| 09:32:05 |
14.6 |
11 |
989 |
卖出 |
| 09:32:08 |
14.6 |
14 |
1003 |
买入 |
| 09:32:11 |
14.6 |
16 |
1019 |
买入 |
| 09:32:14 |
14.63 |
89 |
1108 |
买入 |
| 09:32:17 |
14.64 |
2 |
1110 |
买入 |
| 09:32:20 |
14.63 |
6 |
1116 |
卖出 |
| 09:32:23 |
14.63 |
10 |
1126 |
卖出 |
| 09:32:26 |
14.7 |
30 |
1156 |
买入 |
| 09:32:32 |
14.7 |
2 |
1158 |
买入 |
| 09:32:35 |
14.7 |
2 |
1160 |
买入 |
| 09:32:38 |
14.7 |
10 |
1170 |
买入 |
| 09:32:44 |
14.64 |
4 |
1174 |
卖出 |
| 09:32:47 |
14.64 |
4 |
1178 |
卖出 |
| 09:32:50 |
14.64 |
5 |
1183 |
卖出 |
| 09:32:53 |
14.57 |
6 |
1189 |
卖出 |
| 09:33:17 |
14.58 |
16 |
1205 |
卖出 |
| 09:33:29 |
14.55 |
28 |
1233 |
卖出 |
| 09:33:32 |
14.59 |
23 |
1256 |
买入 |
| 09:33:35 |
14.59 |
26 |
1282 |
买入 |
| 09:33:38 |
14.59 |
30 |
1312 |
买入 |
| 09:33:50 |
14.55 |
9 |
1321 |
卖出 |
| 09:33:53 |
14.58 |
12 |
1333 |
买入 |
| 09:33:59 |
14.54 |
10 |
1343 |
卖出 |
| 09:34:11 |
14.51 |
14 |
1357 |
卖出 |
| 09:34:14 |
14.53 |
6 |
1363 |
买入 |
| 09:34:17 |
14.52 |
2 |
1365 |
卖出 |
| 09:34:20 |
14.53 |
2 |
1367 |
买入 |
| 09:34:23 |
14.53 |
4 |
1371 |
买入 |
| 09:34:26 |
14.53 |
4 |
1375 |
买入 |
| 09:34:35 |
14.53 |
2 |
1377 |
买入 |
| 09:34:38 |
14.53 |
2 |
1379 |
买入 |
| 09:34:41 |
14.51 |
18 |
1397 |
卖出 |
| 09:34:47 |
14.53 |
4 |
1401 |
买入 |
| 09:34:53 |
14.53 |
4 |
1405 |
买入 |
| 09:34:56 |
14.51 |
50 |
1455 |
卖出 |
| 09:34:59 |
14.51 |
69 |
1524 |
卖出 |
| 09:35:02 |
14.51 |
52 |
1576 |
卖出 |
| 09:35:05 |
14.51 |
335 |
1911 |
卖出 |
| 09:35:08 |
14.5 |
42 |
1953 |
卖出 |
| 09:35:11 |
14.5 |
30 |
1983 |
卖出 |
| 09:35:14 |
14.5 |
26 |
2009 |
卖出 |
| 09:35:20 |
14.51 |
11 |
2020 |
买入 |
| 09:35:23 |
14.51 |
2 |
2022 |
买入 |
| 09:35:26 |
14.51 |
25 |
2047 |
买入 |
| 09:35:29 |
14.51 |
55 |
2102 |
买入 |
| 09:35:32 |
14.53 |
21 |
2123 |
买入 |
| 09:35:38 |
14.53 |
8 |
2131 |
买入 |
| 09:35:47 |
14.53 |
12 |
2143 |
买入 |
| 09:35:53 |
14.53 |
18 |
2161 |
买入 |
| 09:35:56 |
14.53 |
2 |
2163 |
卖出 |
| 09:35:59 |
14.54 |
15 |
2178 |
买入 |
| 09:36:02 |
14.53 |
21 |
2199 |
卖出 |
| 09:36:05 |
14.53 |
19 |
2218 |
卖出 |
| 09:36:11 |
14.54 |
5 |
2223 |
买入 |
| 09:36:14 |
14.53 |
5 |
2228 |
卖出 |
| 09:36:17 |
14.53 |
8 |
2236 |
买入 |
| 09:36:20 |
14.53 |
2 |
2238 |
买入 |
| 09:36:23 |
14.54 |
12 |
2250 |
买入 |
| 09:36:26 |
14.54 |
2 |
2252 |
买入 |
| 09:36:29 |
14.54 |
2 |
2254 |
买入 |
| 09:36:32 |
14.56 |
2 |
2256 |
买入 |
| 09:36:35 |
14.56 |
6 |
2262 |
买入 |
| 09:36:38 |
14.56 |
15 |
2277 |
买入 |
| 09:36:41 |
14.61 |
14 |
2291 |
买入 |
| 09:36:50 |
14.6 |
12 |
2303 |
买入 |
| 09:36:53 |
14.6 |
5 |
2308 |
买入 |
| 09:37:02 |
14.6 |
8 |
2316 |
买入 |
| 09:37:05 |
14.59 |
13 |
2329 |
卖出 |
| 09:37:08 |
14.59 |
2 |
2331 |
买入 |
| 09:37:11 |
14.59 |
16 |
2347 |
买入 |
| 09:37:14 |
14.59 |
0 |
2347 |
买入 |
| 09:37:20 |
14.61 |
4 |
2351 |
买入 |
| 09:37:26 |
14.61 |
2 |
2353 |
买入 |
| 09:37:35 |
14.61 |
2 |
2355 |
买入 |
| 09:37:41 |
14.61 |
6 |
2361 |
买入 |
| 09:37:44 |
14.59 |
10 |
2371 |
卖出 |
| 09:37:47 |
14.61 |
2 |
2373 |
买入 |
| 09:37:53 |
14.59 |
2 |
2375 |
卖出 |
| 09:38:05 |
14.59 |
6 |
2381 |
卖出 |
| 09:38:17 |
14.58 |
16 |
2397 |
卖出 |
| 09:38:26 |
14.62 |
31 |
2428 |
买入 |
| 09:38:29 |
14.63 |
2 |
2430 |
买入 |
| 09:38:32 |
14.61 |
10 |
2440 |
卖出 |
| 09:38:59 |
14.61 |
20 |
2460 |
卖出 |
| 09:39:02 |
14.61 |
60 |
2520 |
买入 |
| 09:39:05 |
14.64 |
35 |
2555 |
买入 |
| 09:39:11 |
14.64 |
8 |
2563 |
买入 |
| 09:39:14 |
14.65 |
78 |
2641 |
买入 |
| 09:39:32 |
14.65 |
38 |
2679 |
卖出 |
| 09:39:35 |
14.65 |
6 |
2685 |
买入 |
| 09:39:38 |
14.65 |
2 |
2687 |
买入 |
| 09:39:44 |
14.65 |
5 |
2692 |
买入 |
| 09:39:47 |
14.65 |
20 |
2712 |
卖出 |
| 09:39:50 |
14.65 |
26 |
2738 |
卖出 |
| 09:39:56 |
14.65 |
15 |
2753 |
卖出 |
| 09:39:59 |
14.64 |
24 |
2777 |
卖出 |
| 09:40:02 |
14.61 |
40 |
2817 |
卖出 |
| 09:40:05 |
14.6 |
10 |
2827 |
卖出 |
| 09:40:08 |
14.61 |
2 |
2829 |
卖出 |
| 09:40:11 |
14.59 |
29 |
2858 |
卖出 |
| 09:40:14 |
14.59 |
49 |
2907 |
买入 |
| 09:40:17 |
14.61 |
16 |
2923 |
买入 |
| 09:40:23 |
14.59 |
2 |
2925 |
买入 |
| 09:40:26 |
14.59 |
8 |
2933 |
买入 |
| 09:40:29 |
14.59 |
21 |
2954 |
买入 |
| 09:40:32 |
14.59 |
7 |
2961 |
买入 |
| 09:40:35 |
14.58 |
8 |
2969 |
卖出 |
| 09:40:38 |
14.58 |
8 |
2977 |
卖出 |
| 09:40:41 |
14.55 |
21 |
2998 |
卖出 |
| 09:40:44 |
14.55 |
8 |
3006 |
卖出 |
| 09:40:47 |
14.54 |
21 |
3027 |
卖出 |
| 09:40:50 |
14.5 |
21 |
3048 |
卖出 |
| 09:40:53 |
14.51 |
2 |
3050 |
卖出 |
| 09:40:56 |
14.5 |
46 |
3096 |
卖出 |
| 09:40:59 |
14.45 |
14 |
3110 |
卖出 |
| 09:41:02 |
14.51 |
31 |
3141 |
买入 |
| 09:41:05 |
14.51 |
32 |
3173 |
卖出 |
| 09:41:08 |
14.52 |
26 |
3199 |
买入 |
| 09:41:11 |
14.48 |
19 |
3218 |
卖出 |
| 09:41:14 |
14.52 |
16 |
3234 |
买入 |
| 09:41:17 |
14.54 |
4 |
3238 |
买入 |
| 09:41:20 |
14.52 |
16 |
3254 |
卖出 |
| 09:41:32 |
14.55 |
35 |
3289 |
买入 |
| 09:41:35 |
14.55 |
7 |
3296 |
卖出 |
| 09:41:56 |
14.57 |
4 |
3300 |
买入 |
| 09:42:02 |
14.56 |
15 |
3315 |
卖出 |
| 09:42:05 |
14.56 |
9 |
3324 |
卖出 |
| 09:42:11 |
14.57 |
16 |
3340 |
买入 |
| 09:42:17 |
14.56 |
2 |
3342 |
买入 |
| 09:42:23 |
14.57 |
43 |
3385 |
买入 |
| 09:42:26 |
14.57 |
43 |
3428 |
买入 |
| 09:42:29 |
14.57 |
29 |
3457 |
买入 |
| 09:42:32 |
14.58 |
47 |
3504 |
买入 |
| 09:42:35 |
14.6 |
5 |
3509 |
买入 |
| 09:42:38 |
14.58 |
16 |
3525 |
卖出 |
| 09:42:47 |
14.57 |
4 |
3529 |
卖出 |
| 09:42:53 |
14.57 |
5 |
3534 |
买入 |
| 09:42:59 |
14.57 |
14 |
3548 |
买入 |
| 09:43:11 |
14.59 |
46 |
3594 |
买入 |
| 09:43:14 |
14.61 |
8 |
3602 |
买入 |
| 09:43:32 |
14.63 |
4 |
3606 |
买入 |
| 09:43:47 |
14.64 |
2 |
3608 |
买入 |
| 09:44:02 |
14.62 |
14 |
3622 |
卖出 |
| 09:44:17 |
14.61 |
4 |
3626 |
卖出 |
| 09:44:20 |
14.6 |
2 |
3628 |
卖出 |
| 09:44:26 |
14.6 |
3 |
3631 |
卖出 |
| 09:44:29 |
14.6 |
22 |
3653 |
买入 |
| 09:44:32 |
14.6 |
23 |
3676 |
卖出 |
| 09:44:38 |
14.61 |
2 |
3678 |
买入 |
| 09:44:41 |
14.6 |
4 |
3682 |
卖出 |
| 09:45:05 |
14.62 |
13 |
3695 |
买入 |
| 09:45:08 |
14.64 |
14 |
3709 |
买入 |
| 09:45:11 |
14.66 |
23 |
3732 |
买入 |
| 09:45:14 |
14.69 |
14 |
3746 |
买入 |
| 09:45:20 |
14.68 |
8 |
3754 |
卖出 |
| 09:45:26 |
14.68 |
15 |
3769 |
卖出 |
| 09:45:29 |
14.68 |
6 |
3775 |
卖出 |
| 09:45:32 |
14.69 |
14 |
3789 |
买入 |
| 09:45:38 |
14.69 |
34 |
3823 |
买入 |
| 09:45:41 |
14.68 |
14 |
3837 |
卖出 |
| 09:45:47 |
14.69 |
3 |
3840 |
买入 |
| 09:45:53 |
14.69 |
3 |
3843 |
买入 |
| 09:46:02 |
14.68 |
20 |
3863 |
卖出 |
| 09:46:05 |
14.69 |
2 |
3865 |
买入 |
| 09:46:08 |
14.69 |
12 |
3877 |
买入 |
| 09:46:20 |
14.7 |
2 |
3879 |
买入 |
| 09:46:23 |
14.7 |
50 |
3929 |
买入 |
| 09:46:26 |
14.77 |
18 |
3947 |
买入 |
| 09:46:41 |
14.75 |
28 |
3975 |
买入 |
| 09:46:44 |
14.73 |
2 |
3977 |
卖出 |
| 09:46:50 |
14.74 |
10 |
3987 |
买入 |
| 09:47:02 |
14.74 |
9 |
3996 |
买入 |
| 09:47:05 |
14.74 |
52 |
4048 |
卖出 |
| 09:47:08 |
14.74 |
20 |
4068 |
卖出 |
| 09:47:11 |
14.75 |
16 |
4084 |
买入 |
| 09:47:14 |
14.75 |
2 |
4086 |
买入 |
| 09:47:23 |
14.75 |
2 |
4088 |
买入 |
| 09:47:32 |
14.75 |
6 |
4094 |
买入 |
| 09:47:35 |
14.75 |
2 |
4096 |
买入 |
| 09:47:44 |
14.75 |
8 |
4104 |
买入 |
| 09:47:47 |
14.75 |
0 |
4104 |
买入 |
| 09:47:50 |
14.75 |
4 |
4108 |
卖出 |
| 09:48:02 |
14.76 |
5 |
4113 |
卖出 |
| 09:48:05 |
14.8 |
18 |
4131 |
买入 |
| 09:48:08 |
14.8 |
31 |
4162 |
买入 |
| 09:48:14 |
14.81 |
20 |
4182 |
卖出 |
| 09:48:20 |
14.84 |
12 |
4194 |
买入 |
| 09:48:23 |
14.84 |
2 |
4196 |
买入 |
| 09:48:26 |
14.82 |
6 |
4202 |
卖出 |
| 09:48:29 |
14.82 |
15 |
4217 |
卖出 |
| 09:48:41 |
14.81 |
4 |
4221 |
卖出 |
| 09:48:53 |
14.84 |
8 |
4229 |
买入 |
| 09:48:56 |
14.84 |
2 |
4231 |
买入 |
| 09:49:05 |
14.81 |
6 |
4237 |
卖出 |
| 09:49:08 |
14.8 |
4 |
4241 |
卖出 |
| 09:49:11 |
14.8 |
6 |
4247 |
买入 |
| 09:49:20 |
14.8 |
2 |
4249 |
买入 |
| 09:49:29 |
14.8 |
25 |
4274 |
买入 |
| 09:49:32 |
14.8 |
11 |
4285 |
卖出 |
| 09:49:41 |
14.8 |
2 |
4287 |
卖出 |
| 09:49:53 |
14.81 |
1 |
4288 |
买入 |
| 09:49:56 |
14.82 |
13 |
4301 |
买入 |
| 09:50:02 |
14.82 |
2 |
4303 |
买入 |
| 09:50:14 |
14.82 |
16 |
4319 |
卖出 |
| 09:50:17 |
14.82 |
2 |
4321 |
卖出 |
| 09:50:20 |
14.81 |
42 |
4363 |
卖出 |
| 09:50:23 |
14.78 |
44 |
4407 |
卖出 |
| 09:50:26 |
14.78 |
4 |
4411 |
卖出 |
| 09:50:29 |
14.79 |
17 |
4428 |
买入 |
| 09:50:32 |
14.78 |
2 |
4430 |
卖出 |
| 09:50:35 |
14.76 |
24 |
4454 |
卖出 |
| 09:50:38 |
14.77 |
17 |
4471 |
买入 |
| 09:50:50 |
14.76 |
3 |
4474 |
买入 |
| 09:50:53 |
14.75 |
12 |
4486 |
卖出 |
| 09:51:08 |
14.76 |
12 |
4498 |
买入 |
| 09:51:11 |
14.76 |
2 |
4500 |
买入 |
| 09:51:14 |
14.76 |
4 |
4504 |
买入 |
| 09:51:26 |
14.75 |
5 |
4509 |
卖出 |
| 09:51:29 |
14.75 |
37 |
4546 |
卖出 |
| 09:51:32 |
14.73 |
14 |
4560 |
卖出 |
| 09:51:38 |
14.76 |
5 |
4565 |
买入 |
| 09:51:41 |
14.79 |
20 |
4585 |
买入 |
| 09:51:44 |
14.79 |
14 |
4599 |
卖出 |
| 09:51:53 |
14.79 |
2 |
4601 |
买入 |
| 09:52:08 |
14.79 |
4 |
4605 |
买入 |
| 09:52:11 |
14.8 |
11 |
4616 |
买入 |
| 09:52:14 |
14.8 |
15 |
4631 |
买入 |
| 09:52:17 |
14.77 |
12 |
4643 |
卖出 |
| 09:52:29 |
14.8 |
6 |
4649 |
买入 |
| 09:52:32 |
14.8 |
17 |
4666 |
买入 |
| 09:53:23 |
14.81 |
45 |
4711 |
卖出 |
| 09:53:26 |
14.77 |
17 |
4728 |
卖出 |
| 09:53:35 |
14.78 |
3 |
4731 |
卖出 |
| 09:53:38 |
14.8 |
3 |
4734 |
买入 |
| 09:54:11 |
14.8 |
4 |
4738 |
买入 |
| 09:54:17 |
14.8 |
17 |
4755 |
买入 |
| 09:54:44 |
14.81 |
7 |
4762 |
买入 |
| 09:54:47 |
14.85 |
5 |
4767 |
买入 |
| 09:54:50 |
14.85 |
2 |
4769 |
买入 |
| 09:55:20 |
14.8 |
3 |
4772 |
卖出 |
| 09:55:41 |
14.78 |
3 |
4775 |
卖出 |
| 09:55:44 |
14.77 |
5 |
4780 |
卖出 |
| 09:55:47 |
14.72 |
10 |
4790 |
卖出 |
| 09:56:05 |
14.77 |
9 |
4799 |
买入 |
| 09:56:26 |
14.77 |
2 |
4801 |
买入 |
| 09:56:44 |
14.83 |
3 |
4804 |
买入 |
| 09:56:56 |
14.83 |
13 |
4817 |
买入 |
| 09:57:05 |
14.83 |
2 |
4819 |
买入 |
| 09:57:23 |
14.83 |
19 |
4838 |
买入 |