泸天化[000912]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
5.41 |
11 |
11 |
集合竞价 |
| 09:15:09 |
5.42 |
22 |
22 |
集合竞价 |
| 09:15:54 |
5.41 |
67 |
67 |
集合竞价 |
| 09:16:30 |
5.38 |
682 |
682 |
集合竞价 |
| 09:16:48 |
5.41 |
67 |
67 |
集合竞价 |
| 09:16:57 |
5.41 |
108 |
108 |
集合竞价 |
| 09:17:24 |
5.45 |
1050 |
1050 |
集合竞价 |
| 09:18:00 |
5.45 |
1060 |
1060 |
集合竞价 |
| 09:18:09 |
5.45 |
1090 |
1090 |
集合竞价 |
| 09:18:36 |
5.45 |
1090 |
1090 |
集合竞价 |
| 09:19:03 |
5.41 |
108 |
108 |
集合竞价 |
| 09:20:09 |
5.41 |
118 |
118 |
集合竞价 |
| 09:20:36 |
5.41 |
120 |
120 |
集合竞价 |
| 09:20:45 |
5.41 |
120 |
120 |
集合竞价 |
| 09:22:15 |
5.41 |
139 |
139 |
集合竞价 |
| 09:22:24 |
5.41 |
139 |
139 |
集合竞价 |
| 09:22:42 |
5.41 |
144 |
144 |
集合竞价 |
| 09:22:51 |
5.41 |
154 |
154 |
集合竞价 |
| 09:23:09 |
5.41 |
166 |
166 |
集合竞价 |
| 09:23:27 |
5.41 |
201 |
201 |
集合竞价 |
| 09:23:36 |
5.4 |
289 |
289 |
集合竞价 |
| 09:23:45 |
5.4 |
289 |
289 |
集合竞价 |
| 09:23:54 |
5.4 |
289 |
289 |
集合竞价 |
| 09:24:03 |
5.4 |
376 |
376 |
集合竞价 |
| 09:24:12 |
5.39 |
391 |
391 |
集合竞价 |
| 09:24:21 |
5.39 |
401 |
401 |
集合竞价 |
| 09:24:30 |
5.39 |
401 |
401 |
集合竞价 |
| 09:24:39 |
5.38 |
438 |
438 |
集合竞价 |
| 09:24:48 |
5.38 |
738 |
738 |
集合竞价 |
| 09:24:57 |
5.38 |
788 |
788 |
集合竞价 |
| 09:25:00 |
5.38 |
788 |
1576 |
卖出 |
| 09:30:00 |
5.38 |
224 |
1800 |
卖出 |
| 09:30:03 |
5.38 |
512 |
2312 |
卖出 |
| 09:30:06 |
5.38 |
736 |
3048 |
买入 |
| 09:30:09 |
5.38 |
43 |
3091 |
买入 |
| 09:30:12 |
5.37 |
338 |
3429 |
买入 |
| 09:30:15 |
5.38 |
891 |
4320 |
买入 |
| 09:30:18 |
5.38 |
960 |
5280 |
买入 |
| 09:30:21 |
5.38 |
133 |
5413 |
卖出 |
| 09:30:24 |
5.37 |
5 |
5418 |
买入 |
| 09:30:27 |
5.38 |
44 |
5462 |
卖出 |
| 09:30:30 |
5.38 |
76 |
5538 |
卖出 |
| 09:30:33 |
5.37 |
183 |
5721 |
卖出 |
| 09:30:36 |
5.38 |
35 |
5756 |
买入 |
| 09:30:39 |
5.38 |
3 |
5759 |
买入 |
| 09:30:42 |
5.38 |
4 |
5763 |
买入 |
| 09:30:45 |
5.38 |
67 |
5830 |
卖出 |
| 09:30:51 |
5.39 |
205 |
6035 |
买入 |
| 09:30:54 |
5.38 |
124 |
6159 |
卖出 |
| 09:30:57 |
5.39 |
246 |
6405 |
买入 |
| 09:31:00 |
5.39 |
117 |
6522 |
买入 |
| 09:31:03 |
5.39 |
159 |
6681 |
买入 |
| 09:31:06 |
5.4 |
279 |
6960 |
买入 |
| 09:31:09 |
5.4 |
44 |
7004 |
买入 |
| 09:31:12 |
5.38 |
64 |
7068 |
卖出 |
| 09:31:15 |
5.4 |
46 |
7114 |
买入 |
| 09:31:18 |
5.39 |
73 |
7187 |
卖出 |
| 09:31:21 |
5.4 |
100 |
7287 |
买入 |
| 09:31:24 |
5.4 |
160 |
7447 |
买入 |
| 09:31:33 |
5.4 |
215 |
7662 |
卖出 |
| 09:31:36 |
5.4 |
145 |
7807 |
卖出 |
| 09:31:39 |
5.4 |
19 |
7826 |
买入 |
| 09:31:45 |
5.4 |
3 |
7829 |
买入 |
| 09:31:48 |
5.4 |
11 |
7840 |
买入 |
| 09:31:51 |
5.4 |
8 |
7848 |
买入 |
| 09:31:54 |
5.4 |
16 |
7864 |
买入 |
| 09:32:03 |
5.4 |
165 |
8029 |
买入 |
| 09:32:06 |
5.41 |
178 |
8207 |
买入 |
| 09:32:09 |
5.4 |
68 |
8275 |
买入 |
| 09:32:12 |
5.4 |
87 |
8362 |
买入 |
| 09:32:15 |
5.4 |
44 |
8406 |
买入 |
| 09:32:18 |
5.4 |
30 |
8436 |
买入 |
| 09:32:21 |
5.39 |
122 |
8558 |
卖出 |
| 09:32:24 |
5.4 |
15 |
8573 |
买入 |
| 09:32:30 |
5.39 |
10 |
8583 |
卖出 |
| 09:32:33 |
5.39 |
30 |
8613 |
卖出 |
| 09:32:36 |
5.39 |
83 |
8696 |
卖出 |
| 09:32:39 |
5.4 |
37 |
8733 |
买入 |
| 09:32:42 |
5.39 |
78 |
8811 |
卖出 |
| 09:32:48 |
5.39 |
343 |
9154 |
卖出 |
| 09:32:51 |
5.4 |
37 |
9191 |
买入 |
| 09:32:57 |
5.39 |
86 |
9277 |
卖出 |
| 09:33:00 |
5.39 |
61 |
9338 |
卖出 |
| 09:33:03 |
5.4 |
15 |
9353 |
买入 |
| 09:33:06 |
5.4 |
1 |
9354 |
买入 |
| 09:33:09 |
5.4 |
202 |
9556 |
买入 |
| 09:33:12 |
5.39 |
52 |
9608 |
卖出 |
| 09:33:15 |
5.39 |
3 |
9611 |
卖出 |
| 09:33:21 |
5.4 |
24 |
9635 |
买入 |
| 09:33:24 |
5.39 |
61 |
9696 |
卖出 |
| 09:33:30 |
5.4 |
5 |
9701 |
买入 |
| 09:33:33 |
5.4 |
135 |
9836 |
买入 |
| 09:33:36 |
5.4 |
350 |
10186 |
卖出 |
| 09:33:42 |
5.4 |
4 |
10190 |
卖出 |
| 09:33:45 |
5.4 |
31 |
10221 |
卖出 |
| 09:33:48 |
5.4 |
50 |
10271 |
卖出 |
| 09:33:51 |
5.4 |
13 |
10284 |
卖出 |
| 09:33:54 |
5.41 |
20 |
10304 |
买入 |
| 09:33:57 |
5.41 |
122 |
10426 |
买入 |
| 09:34:00 |
5.41 |
677 |
11103 |
买入 |
| 09:34:09 |
5.41 |
461 |
11564 |
卖出 |
| 09:34:12 |
5.41 |
195 |
11759 |
买入 |
| 09:34:15 |
5.41 |
188 |
11947 |
买入 |
| 09:34:18 |
5.41 |
9 |
11956 |
卖出 |
| 09:34:21 |
5.41 |
21 |
11977 |
卖出 |
| 09:34:24 |
5.42 |
36 |
12013 |
买入 |
| 09:34:27 |
5.41 |
112 |
12125 |
卖出 |
| 09:34:30 |
5.42 |
16 |
12141 |
买入 |
| 09:34:33 |
5.42 |
5 |
12146 |
买入 |
| 09:34:42 |
5.41 |
40 |
12186 |
卖出 |
| 09:34:45 |
5.41 |
30 |
12216 |
卖出 |
| 09:34:48 |
5.42 |
57 |
12273 |
买入 |
| 09:34:51 |
5.41 |
2 |
12275 |
卖出 |
| 09:34:54 |
5.41 |
4 |
12279 |
卖出 |
| 09:34:57 |
5.42 |
20 |
12299 |
买入 |
| 09:35:03 |
5.41 |
74 |
12373 |
卖出 |
| 09:35:06 |
5.42 |
2 |
12375 |
买入 |
| 09:35:09 |
5.41 |
68 |
12443 |
卖出 |
| 09:35:12 |
5.42 |
19 |
12462 |
买入 |
| 09:35:15 |
5.42 |
5 |
12467 |
买入 |
| 09:35:18 |
5.41 |
112 |
12579 |
卖出 |
| 09:35:21 |
5.41 |
164 |
12743 |
卖出 |
| 09:35:24 |
5.41 |
14 |
12757 |
卖出 |
| 09:35:27 |
5.41 |
47 |
12804 |
卖出 |
| 09:35:30 |
5.41 |
19 |
12823 |
卖出 |
| 09:35:33 |
5.41 |
126 |
12949 |
卖出 |
| 09:35:36 |
5.41 |
300 |
13249 |
卖出 |
| 09:35:39 |
5.41 |
8 |
13257 |
卖出 |
| 09:35:42 |
5.42 |
80 |
13337 |
买入 |
| 09:35:48 |
5.42 |
9 |
13346 |
买入 |
| 09:35:51 |
5.41 |
1 |
13347 |
卖出 |
| 09:35:54 |
5.41 |
23 |
13370 |
卖出 |
| 09:35:57 |
5.42 |
5 |
13375 |
买入 |
| 09:36:00 |
5.41 |
15 |
13390 |
卖出 |
| 09:36:03 |
5.41 |
10 |
13400 |
卖出 |
| 09:36:09 |
5.41 |
20 |
13420 |
卖出 |
| 09:36:12 |
5.41 |
5 |
13425 |
卖出 |
| 09:36:15 |
5.42 |
19 |
13444 |
买入 |
| 09:36:24 |
5.42 |
30 |
13474 |
买入 |
| 09:36:27 |
5.42 |
20 |
13494 |
买入 |
| 09:36:30 |
5.42 |
10 |
13504 |
买入 |
| 09:36:33 |
5.41 |
2285 |
15789 |
卖出 |
| 09:36:36 |
5.41 |
19 |
15808 |
买入 |
| 09:36:39 |
5.41 |
15 |
15823 |
买入 |
| 09:36:45 |
5.41 |
79 |
15902 |
买入 |
| 09:36:48 |
5.41 |
164 |
16066 |
买入 |
| 09:36:51 |
5.41 |
51 |
16117 |
买入 |
| 09:36:54 |
5.41 |
4 |
16121 |
买入 |
| 09:37:00 |
5.41 |
50 |
16171 |
买入 |
| 09:37:03 |
5.41 |
5 |
16176 |
买入 |
| 09:37:06 |
5.41 |
2 |
16178 |
买入 |
| 09:37:09 |
5.41 |
463 |
16641 |
买入 |
| 09:37:12 |
5.41 |
201 |
16842 |
买入 |
| 09:37:15 |
5.41 |
24 |
16866 |
买入 |
| 09:37:18 |
5.41 |
2 |
16868 |
买入 |
| 09:37:21 |
5.4 |
242 |
17110 |
卖出 |
| 09:37:24 |
5.41 |
199 |
17309 |
买入 |
| 09:37:36 |
5.4 |
16 |
17325 |
卖出 |
| 09:37:42 |
5.41 |
2 |
17327 |
买入 |
| 09:37:45 |
5.4 |
47 |
17374 |
卖出 |
| 09:37:48 |
5.41 |
10 |
17384 |
买入 |
| 09:37:54 |
5.41 |
261 |
17645 |
买入 |
| 09:37:57 |
5.41 |
2 |
17647 |
买入 |
| 09:38:03 |
5.41 |
68 |
17715 |
买入 |
| 09:38:06 |
5.4 |
20 |
17735 |
卖出 |
| 09:38:09 |
5.4 |
119 |
17854 |
卖出 |
| 09:38:12 |
5.41 |
112 |
17966 |
买入 |
| 09:38:18 |
5.4 |
230 |
18196 |
卖出 |
| 09:38:21 |
5.4 |
9 |
18205 |
卖出 |
| 09:38:24 |
5.4 |
10 |
18215 |
卖出 |
| 09:38:27 |
5.4 |
319 |
18534 |
卖出 |
| 09:38:30 |
5.4 |
110 |
18644 |
买入 |
| 09:38:36 |
5.4 |
50 |
18694 |
买入 |
| 09:38:39 |
5.39 |
140 |
18834 |
卖出 |
| 09:38:42 |
5.39 |
10 |
18844 |
卖出 |
| 09:38:48 |
5.39 |
634 |
19478 |
卖出 |
| 09:38:51 |
5.39 |
73 |
19551 |
卖出 |
| 09:39:12 |
5.39 |
1099 |
20650 |
卖出 |
| 09:39:15 |
5.39 |
264 |
20914 |
卖出 |
| 09:39:21 |
5.39 |
50 |
20964 |
买入 |
| 09:39:24 |
5.38 |
116 |
21080 |
卖出 |
| 09:39:27 |
5.39 |
5 |
21085 |
买入 |
| 09:39:30 |
5.38 |
29 |
21114 |
卖出 |
| 09:39:33 |
5.39 |
157 |
21271 |
买入 |
| 09:39:39 |
5.4 |
57 |
21328 |
买入 |
| 09:39:45 |
5.39 |
1 |
21329 |
卖出 |
| 09:39:51 |
5.39 |
300 |
21629 |
卖出 |
| 09:39:54 |
5.39 |
20 |
21649 |
卖出 |
| 09:39:57 |
5.39 |
334 |
21983 |
卖出 |
| 09:40:03 |
5.4 |
206 |
22189 |
买入 |
| 09:40:06 |
5.4 |
29 |
22218 |
买入 |
| 09:40:09 |
5.39 |
1 |
22219 |
卖出 |
| 09:40:12 |
5.39 |
155 |
22374 |
卖出 |
| 09:40:15 |
5.4 |
9 |
22383 |
买入 |
| 09:40:21 |
5.4 |
9 |
22392 |
买入 |
| 09:40:27 |
5.4 |
23 |
22415 |
买入 |
| 09:40:33 |
5.39 |
20 |
22435 |
卖出 |
| 09:40:36 |
5.4 |
27 |
22462 |
买入 |
| 09:40:39 |
5.39 |
25 |
22487 |
卖出 |
| 09:40:45 |
5.4 |
10 |
22497 |
买入 |
| 09:40:51 |
5.4 |
84 |
22581 |
买入 |
| 09:40:57 |
5.4 |
5 |
22586 |
买入 |
| 09:41:03 |
5.4 |
25 |
22611 |
买入 |
| 09:41:12 |
5.4 |
11 |
22622 |
买入 |
| 09:41:15 |
5.39 |
37 |
22659 |
卖出 |
| 09:41:18 |
5.4 |
4 |
22663 |
买入 |
| 09:41:36 |
5.4 |
20 |
22683 |
买入 |
| 09:41:45 |
5.4 |
7 |
22690 |
买入 |
| 09:41:54 |
5.4 |
25 |
22715 |
买入 |
| 09:42:00 |
5.4 |
20 |
22735 |
买入 |
| 09:42:03 |
5.39 |
2 |
22737 |
卖出 |
| 09:42:12 |
5.4 |
30 |
22767 |
买入 |
| 09:42:15 |
5.4 |
99 |
22866 |
买入 |
| 09:42:18 |
5.39 |
20 |
22886 |
卖出 |
| 09:42:27 |
5.39 |
50 |
22936 |
卖出 |
| 09:42:33 |
5.4 |
30 |
22966 |
买入 |
| 09:42:39 |
5.4 |
94 |
23060 |
买入 |
| 09:42:42 |
5.4 |
12 |
23072 |
买入 |
| 09:42:48 |
5.39 |
62 |
23134 |
卖出 |
| 09:42:54 |
5.39 |
10 |
23144 |
卖出 |
| 09:42:57 |
5.39 |
100 |
23244 |
卖出 |
| 09:43:00 |
5.39 |
353 |
23597 |
卖出 |
| 09:43:03 |
5.39 |
569 |
24166 |
卖出 |
| 09:43:06 |
5.39 |
53 |
24219 |
买入 |
| 09:43:09 |
5.38 |
18 |
24237 |
卖出 |
| 09:43:12 |
5.38 |
19 |
24256 |
卖出 |
| 09:43:15 |
5.38 |
9 |
24265 |
卖出 |
| 09:43:18 |
5.38 |
40 |
24305 |
卖出 |
| 09:43:21 |
5.38 |
15 |
24320 |
卖出 |
| 09:43:24 |
5.39 |
129 |
24449 |
买入 |
| 09:43:27 |
5.38 |
60 |
24509 |
卖出 |
| 09:43:30 |
5.39 |
133 |
24642 |
买入 |
| 09:43:36 |
5.38 |
28 |
24670 |
卖出 |
| 09:43:39 |
5.38 |
19 |
24689 |
卖出 |
| 09:43:42 |
5.38 |
3 |
24692 |
卖出 |
| 09:43:45 |
5.39 |
124 |
24816 |
买入 |
| 09:43:48 |
5.38 |
36 |
24852 |
卖出 |
| 09:43:51 |
5.38 |
1156 |
26008 |
卖出 |
| 09:44:00 |
5.38 |
382 |
26390 |
卖出 |
| 09:44:03 |
5.38 |
26 |
26416 |
买入 |
| 09:44:06 |
5.37 |
27 |
26443 |
卖出 |
| 09:44:09 |
5.38 |
70 |
26513 |
买入 |
| 09:44:12 |
5.38 |
83 |
26596 |
买入 |
| 09:44:15 |
5.38 |
82 |
26678 |
买入 |
| 09:44:18 |
5.38 |
20 |
26698 |
买入 |
| 09:44:21 |
5.38 |
60 |
26758 |
买入 |
| 09:44:30 |
5.37 |
10 |
26768 |
卖出 |
| 09:44:36 |
5.37 |
104 |
26872 |
卖出 |
| 09:44:39 |
5.38 |
10 |
26882 |
买入 |
| 09:44:45 |
5.37 |
25 |
26907 |
卖出 |
| 09:44:48 |
5.37 |
10 |
26917 |
卖出 |
| 09:44:51 |
5.38 |
28 |
26945 |
买入 |
| 09:44:57 |
5.38 |
24 |
26969 |
买入 |
| 09:45:00 |
5.37 |
188 |
27157 |
卖出 |
| 09:45:03 |
5.38 |
49 |
27206 |
买入 |
| 09:45:06 |
5.38 |
14 |
27220 |
买入 |
| 09:45:09 |
5.38 |
13 |
27233 |
买入 |
| 09:45:12 |
5.38 |
98 |
27331 |
买入 |
| 09:45:15 |
5.38 |
4 |
27335 |
买入 |
| 09:45:18 |
5.38 |
163 |
27498 |
买入 |
| 09:45:21 |
5.38 |
1 |
27499 |
卖出 |
| 09:45:24 |
5.38 |
41 |
27540 |
卖出 |
| 09:45:27 |
5.38 |
2 |
27542 |
卖出 |
| 09:45:30 |
5.38 |
20 |
27562 |
卖出 |
| 09:45:33 |
5.38 |
1 |
27563 |
卖出 |
| 09:45:45 |
5.38 |
101 |
27664 |
卖出 |
| 09:45:48 |
5.38 |
4 |
27668 |
卖出 |
| 09:45:51 |
5.38 |
5 |
27673 |
卖出 |
| 09:45:54 |
5.38 |
9 |
27682 |
卖出 |
| 09:46:00 |
5.38 |
104 |
27786 |
卖出 |
| 09:46:03 |
5.38 |
107 |
27893 |
买入 |
| 09:46:06 |
5.39 |
7 |
27900 |
买入 |
| 09:46:12 |
5.39 |
77 |
27977 |
买入 |
| 09:46:27 |
5.39 |
1 |
27978 |
买入 |
| 09:46:33 |
5.38 |
39 |
28017 |
卖出 |
| 09:46:39 |
5.38 |
20 |
28037 |
买入 |
| 09:46:54 |
5.38 |
10 |
28047 |
买入 |
| 09:46:57 |
5.38 |
93 |
28140 |
买入 |
| 09:47:03 |
5.38 |
101 |
28241 |
买入 |
| 09:47:06 |
5.38 |
149 |
28390 |
买入 |
| 09:47:09 |
5.38 |
1 |
28391 |
卖出 |
| 09:47:18 |
5.37 |
134 |
28525 |
卖出 |
| 09:47:21 |
5.39 |
29 |
28554 |
买入 |
| 09:47:27 |
5.39 |
4 |
28558 |
买入 |
| 09:47:30 |
5.37 |
500 |
29058 |
卖出 |
| 09:47:33 |
5.38 |
28 |
29086 |
卖出 |
| 09:47:51 |
5.39 |
19 |
29105 |
买入 |
| 09:47:54 |
5.38 |
54 |
29159 |
卖出 |
| 09:47:57 |
5.38 |
7 |
29166 |
卖出 |
| 09:48:06 |
5.38 |
91 |
29257 |
卖出 |
| 09:48:12 |
5.38 |
37 |
29294 |
卖出 |
| 09:48:15 |
5.38 |
2 |
29296 |
卖出 |
| 09:48:21 |
5.38 |
3 |
29299 |
卖出 |
| 09:48:30 |
5.38 |
1 |
29300 |
卖出 |
| 09:48:33 |
5.38 |
149 |
29449 |
卖出 |
| 09:48:36 |
5.38 |
20 |
29469 |
卖出 |
| 09:48:39 |
5.38 |
23 |
29492 |
卖出 |
| 09:48:48 |
5.38 |
285 |
29777 |
卖出 |
| 09:48:51 |
5.37 |
17 |
29794 |
卖出 |
| 09:48:54 |
5.37 |
8 |
29802 |
卖出 |