上海家化[600315]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
41.45 |
325 |
325 |
集合竞价 |
| 09:15:06 |
41.42 |
354 |
354 |
集合竞价 |
| 09:15:09 |
39 |
354 |
354 |
集合竞价 |
| 09:15:12 |
37.68 |
111 |
111 |
集合竞价 |
| 09:16:33 |
37.68 |
131 |
131 |
集合竞价 |
| 09:17:54 |
37.68 |
131 |
131 |
集合竞价 |
| 09:19:24 |
37.68 |
136 |
136 |
集合竞价 |
| 09:19:39 |
37.68 |
141 |
141 |
集合竞价 |
| 09:19:54 |
37.68 |
142 |
142 |
集合竞价 |
| 09:20:03 |
37.68 |
161 |
161 |
集合竞价 |
| 09:20:18 |
37.68 |
161 |
161 |
集合竞价 |
| 09:20:24 |
37.68 |
162 |
162 |
集合竞价 |
| 09:20:57 |
37.68 |
167 |
167 |
集合竞价 |
| 09:21:00 |
37.68 |
167 |
167 |
集合竞价 |
| 09:21:27 |
37.68 |
197 |
197 |
集合竞价 |
| 09:21:30 |
37.68 |
210 |
210 |
集合竞价 |
| 09:21:33 |
37.68 |
210 |
210 |
集合竞价 |
| 09:21:39 |
37.68 |
220 |
220 |
集合竞价 |
| 09:21:42 |
37.68 |
485 |
485 |
集合竞价 |
| 09:21:48 |
37.68 |
485 |
485 |
集合竞价 |
| 09:21:54 |
37.68 |
485 |
485 |
集合竞价 |
| 09:22:00 |
37.68 |
506 |
506 |
集合竞价 |
| 09:22:12 |
37.68 |
508 |
508 |
集合竞价 |
| 09:22:21 |
37.68 |
513 |
513 |
集合竞价 |
| 09:22:45 |
37.68 |
513 |
513 |
集合竞价 |
| 09:22:54 |
37.68 |
513 |
513 |
集合竞价 |
| 09:23:15 |
37.68 |
513 |
513 |
集合竞价 |
| 09:23:24 |
37.68 |
513 |
513 |
集合竞价 |
| 09:23:27 |
37.68 |
515 |
515 |
集合竞价 |
| 09:23:39 |
37.68 |
545 |
545 |
集合竞价 |
| 09:23:42 |
37.68 |
548 |
548 |
集合竞价 |
| 09:23:54 |
37.68 |
575 |
575 |
集合竞价 |
| 09:24:00 |
37.68 |
577 |
577 |
集合竞价 |
| 09:24:09 |
37.68 |
594 |
594 |
集合竞价 |
| 09:24:21 |
37.68 |
1193 |
1193 |
集合竞价 |
| 09:24:24 |
37.68 |
1194 |
1194 |
集合竞价 |
| 09:24:27 |
37.68 |
1194 |
1194 |
集合竞价 |
| 09:24:30 |
37.68 |
1194 |
1194 |
集合竞价 |
| 09:24:33 |
37.68 |
1194 |
1194 |
集合竞价 |
| 09:24:36 |
37.68 |
1194 |
1194 |
集合竞价 |
| 09:24:39 |
37.68 |
1199 |
1199 |
集合竞价 |
| 09:24:42 |
37.68 |
1209 |
1209 |
集合竞价 |
| 09:24:45 |
37.68 |
1294 |
1294 |
集合竞价 |
| 09:24:48 |
37.67 |
1645 |
1645 |
集合竞价 |
| 09:24:51 |
37.68 |
1816 |
1816 |
集合竞价 |
| 09:24:54 |
37.68 |
1955 |
1955 |
集合竞价 |
| 09:24:57 |
37.68 |
2057 |
2057 |
集合竞价 |
| 09:25:00 |
37.68 |
2158 |
2158 |
集合竞价 |
| 09:25:04 |
37.68 |
2158 |
4316 |
卖出 |
| 09:30:00 |
37.71 |
12 |
4328 |
买入 |
| 09:30:03 |
37.9 |
170 |
4498 |
买入 |
| 09:30:06 |
37.98 |
23 |
4521 |
买入 |
| 09:30:09 |
38 |
143 |
4664 |
买入 |
| 09:30:12 |
37.83 |
1008 |
5672 |
卖出 |
| 09:30:15 |
37.79 |
297 |
5969 |
卖出 |
| 09:30:18 |
37.93 |
54 |
6023 |
买入 |
| 09:30:21 |
37.95 |
63 |
6086 |
买入 |
| 09:30:24 |
37.95 |
40 |
6126 |
买入 |
| 09:30:27 |
37.99 |
80 |
6206 |
买入 |
| 09:30:30 |
38.05 |
101 |
6307 |
买入 |
| 09:30:33 |
38.07 |
94 |
6401 |
买入 |
| 09:30:36 |
38.11 |
31 |
6432 |
买入 |
| 09:30:39 |
38.12 |
81 |
6513 |
买入 |
| 09:30:42 |
38.12 |
77 |
6590 |
卖出 |
| 09:30:45 |
38.19 |
69 |
6659 |
买入 |
| 09:30:48 |
38.22 |
92 |
6751 |
买入 |
| 09:30:51 |
38.3 |
78 |
6829 |
买入 |
| 09:30:54 |
38.33 |
88 |
6917 |
买入 |
| 09:30:57 |
38.37 |
26 |
6943 |
买入 |
| 09:31:00 |
38.4 |
230 |
7173 |
买入 |
| 09:31:03 |
38.42 |
581 |
7754 |
买入 |
| 09:31:06 |
38.42 |
64 |
7818 |
买入 |
| 09:31:09 |
38.45 |
537 |
8355 |
买入 |
| 09:31:12 |
38.46 |
73 |
8428 |
买入 |
| 09:31:15 |
38.49 |
50 |
8478 |
买入 |
| 09:31:18 |
38.47 |
86 |
8564 |
卖出 |
| 09:31:21 |
38.53 |
197 |
8761 |
买入 |
| 09:31:24 |
38.62 |
146 |
8907 |
买入 |
| 09:31:27 |
38.66 |
51 |
8958 |
买入 |
| 09:31:30 |
38.62 |
13 |
8971 |
卖出 |
| 09:31:33 |
38.67 |
103 |
9074 |
买入 |
| 09:31:36 |
38.71 |
112 |
9186 |
买入 |
| 09:31:39 |
38.71 |
57 |
9243 |
卖出 |
| 09:31:42 |
38.75 |
151 |
9394 |
买入 |
| 09:31:45 |
38.74 |
46 |
9440 |
卖出 |
| 09:31:48 |
38.8 |
487 |
9927 |
买入 |
| 09:31:51 |
38.83 |
117 |
10044 |
买入 |
| 09:31:54 |
38.9 |
396 |
10440 |
买入 |
| 09:31:57 |
38.96 |
173 |
10613 |
买入 |
| 09:32:00 |
38.86 |
93 |
10706 |
卖出 |
| 09:32:03 |
38.91 |
30 |
10736 |
买入 |
| 09:32:06 |
38.96 |
51 |
10787 |
买入 |
| 09:32:09 |
38.86 |
100 |
10887 |
卖出 |
| 09:32:12 |
38.85 |
77 |
10964 |
卖出 |
| 09:32:15 |
38.91 |
85 |
11049 |
买入 |
| 09:32:18 |
38.8 |
107 |
11156 |
卖出 |
| 09:32:21 |
38.8 |
159 |
11315 |
卖出 |
| 09:32:24 |
38.8 |
102 |
11417 |
卖出 |
| 09:32:27 |
38.89 |
331 |
11748 |
买入 |
| 09:32:30 |
38.91 |
585 |
12333 |
买入 |
| 09:32:33 |
38.92 |
77 |
12410 |
买入 |
| 09:32:36 |
38.93 |
362 |
12772 |
买入 |
| 09:32:39 |
38.92 |
287 |
13059 |
卖出 |
| 09:32:42 |
38.93 |
232 |
13291 |
买入 |
| 09:32:45 |
38.95 |
212 |
13503 |
买入 |
| 09:32:48 |
38.91 |
262 |
13765 |
卖出 |
| 09:32:51 |
38.93 |
64 |
13829 |
买入 |
| 09:32:54 |
38.89 |
423 |
14252 |
卖出 |
| 09:32:57 |
38.76 |
430 |
14682 |
卖出 |
| 09:33:00 |
38.75 |
20 |
14702 |
卖出 |
| 09:33:03 |
38.75 |
62 |
14764 |
买入 |
| 09:33:06 |
38.74 |
11 |
14775 |
卖出 |
| 09:33:09 |
38.75 |
57 |
14832 |
买入 |
| 09:33:12 |
38.7 |
50 |
14882 |
卖出 |
| 09:33:15 |
38.76 |
80 |
14962 |
买入 |
| 09:33:18 |
38.72 |
93 |
15055 |
卖出 |
| 09:33:21 |
38.68 |
43 |
15098 |
卖出 |
| 09:33:24 |
38.62 |
9 |
15107 |
卖出 |
| 09:33:27 |
38.73 |
185 |
15292 |
买入 |
| 09:33:30 |
38.65 |
34 |
15326 |
卖出 |
| 09:33:33 |
38.69 |
84 |
15410 |
卖出 |
| 09:33:36 |
38.73 |
43 |
15453 |
买入 |
| 09:33:39 |
38.76 |
106 |
15559 |
买入 |
| 09:33:42 |
38.7 |
25 |
15584 |
卖出 |
| 09:33:45 |
38.75 |
16 |
15600 |
买入 |
| 09:33:48 |
38.73 |
77 |
15677 |
卖出 |
| 09:33:51 |
38.7 |
21 |
15698 |
卖出 |
| 09:33:54 |
38.68 |
46 |
15744 |
卖出 |
| 09:33:57 |
38.76 |
33 |
15777 |
买入 |
| 09:34:00 |
38.78 |
140 |
15917 |
买入 |
| 09:34:03 |
38.72 |
78 |
15995 |
卖出 |
| 09:34:06 |
38.76 |
63 |
16058 |
买入 |
| 09:34:09 |
38.79 |
59 |
16117 |
买入 |
| 09:34:12 |
38.79 |
108 |
16225 |
买入 |
| 09:34:15 |
38.75 |
122 |
16347 |
卖出 |
| 09:34:18 |
38.72 |
190 |
16537 |
卖出 |
| 09:34:21 |
38.71 |
41 |
16578 |
卖出 |
| 09:34:24 |
38.68 |
24 |
16602 |
卖出 |
| 09:34:27 |
38.6 |
57 |
16659 |
卖出 |
| 09:34:30 |
38.6 |
36 |
16695 |
卖出 |
| 09:34:33 |
38.6 |
234 |
16929 |
卖出 |
| 09:34:36 |
38.6 |
8 |
16937 |
买入 |
| 09:34:39 |
38.6 |
16 |
16953 |
买入 |
| 09:34:42 |
38.61 |
230 |
17183 |
买入 |
| 09:34:45 |
38.6 |
112 |
17295 |
买入 |
| 09:34:48 |
38.59 |
133 |
17428 |
卖出 |
| 09:34:51 |
38.61 |
63 |
17491 |
卖出 |
| 09:34:54 |
38.6 |
107 |
17598 |
卖出 |
| 09:34:57 |
38.6 |
52 |
17650 |
卖出 |
| 09:35:00 |
38.68 |
50 |
17700 |
买入 |
| 09:35:03 |
38.63 |
70 |
17770 |
卖出 |
| 09:35:06 |
38.65 |
32 |
17802 |
买入 |
| 09:35:09 |
38.65 |
39 |
17841 |
卖出 |
| 09:35:12 |
38.7 |
75 |
17916 |
买入 |
| 09:35:15 |
38.68 |
1 |
17917 |
卖出 |
| 09:35:18 |
38.71 |
30 |
17947 |
买入 |
| 09:35:21 |
38.73 |
63 |
18010 |
买入 |
| 09:35:24 |
38.71 |
15 |
18025 |
卖出 |
| 09:35:27 |
38.73 |
16 |
18041 |
买入 |
| 09:35:30 |
38.82 |
474 |
18515 |
买入 |
| 09:35:33 |
38.87 |
45 |
18560 |
买入 |
| 09:35:36 |
38.88 |
39 |
18599 |
买入 |
| 09:35:39 |
38.89 |
26 |
18625 |
买入 |
| 09:35:42 |
38.87 |
41 |
18666 |
卖出 |
| 09:35:45 |
38.9 |
480 |
19146 |
买入 |
| 09:35:48 |
38.9 |
73 |
19219 |
卖出 |
| 09:35:51 |
38.88 |
118 |
19337 |
卖出 |
| 09:35:54 |
38.88 |
67 |
19404 |
卖出 |
| 09:35:57 |
38.9 |
254 |
19658 |
买入 |
| 09:36:00 |
38.88 |
146 |
19804 |
卖出 |
| 09:36:03 |
38.85 |
145 |
19949 |
卖出 |
| 09:36:06 |
38.88 |
106 |
20055 |
买入 |
| 09:36:09 |
38.85 |
51 |
20106 |
卖出 |
| 09:36:12 |
38.89 |
464 |
20570 |
买入 |
| 09:36:15 |
38.81 |
12 |
20582 |
卖出 |
| 09:36:18 |
38.85 |
119 |
20701 |
买入 |
| 09:36:21 |
38.88 |
121 |
20822 |
买入 |
| 09:36:24 |
38.89 |
173 |
20995 |
买入 |
| 09:36:27 |
38.95 |
99 |
21094 |
买入 |
| 09:36:30 |
38.95 |
204 |
21298 |
买入 |
| 09:36:33 |
38.98 |
132 |
21430 |
买入 |
| 09:36:36 |
38.98 |
66 |
21496 |
买入 |
| 09:36:39 |
39 |
341 |
21837 |
买入 |
| 09:36:42 |
39 |
361 |
22198 |
买入 |
| 09:36:45 |
39.01 |
168 |
22366 |
买入 |
| 09:36:48 |
39.05 |
89 |
22455 |
买入 |
| 09:36:51 |
39.08 |
153 |
22608 |
买入 |
| 09:36:54 |
39.08 |
76 |
22684 |
卖出 |
| 09:36:57 |
39.09 |
132 |
22816 |
买入 |
| 09:37:00 |
39.09 |
49 |
22865 |
买入 |
| 09:37:03 |
39.09 |
63 |
22928 |
买入 |
| 09:37:06 |
39.13 |
98 |
23026 |
买入 |
| 09:37:09 |
39.18 |
241 |
23267 |
买入 |
| 09:37:12 |
39.29 |
131 |
23398 |
买入 |
| 09:37:15 |
39.3 |
26 |
23424 |
买入 |
| 09:37:18 |
39.27 |
57 |
23481 |
卖出 |
| 09:37:21 |
39.3 |
74 |
23555 |
买入 |
| 09:37:24 |
39.36 |
59 |
23614 |
买入 |
| 09:37:27 |
39.35 |
53 |
23667 |
卖出 |
| 09:37:30 |
39.36 |
206 |
23873 |
买入 |
| 09:37:33 |
39.49 |
44 |
23917 |
买入 |
| 09:37:36 |
39.45 |
69 |
23986 |
卖出 |
| 09:37:39 |
39.49 |
264 |
24250 |
买入 |
| 09:37:42 |
39.44 |
164 |
24414 |
卖出 |
| 09:37:45 |
39.36 |
54 |
24468 |
卖出 |
| 09:37:48 |
39.31 |
27 |
24495 |
卖出 |
| 09:37:51 |
39.41 |
42 |
24537 |
买入 |
| 09:37:54 |
39.33 |
73 |
24610 |
卖出 |
| 09:37:57 |
39.4 |
153 |
24763 |
买入 |
| 09:38:00 |
39.42 |
21 |
24784 |
买入 |
| 09:38:03 |
39.42 |
105 |
24889 |
卖出 |
| 09:38:06 |
39.33 |
351 |
25240 |
卖出 |
| 09:38:09 |
39.29 |
652 |
25892 |
卖出 |
| 09:38:12 |
39.29 |
31 |
25923 |
买入 |
| 09:38:15 |
39.29 |
331 |
26254 |
买入 |
| 09:38:18 |
39.21 |
55 |
26309 |
卖出 |
| 09:38:21 |
39.2 |
99 |
26408 |
卖出 |
| 09:38:27 |
39.2 |
118 |
26526 |
买入 |
| 09:38:30 |
39.18 |
52 |
26578 |
买入 |
| 09:38:33 |
39.16 |
53 |
26631 |
卖出 |
| 09:38:36 |
39.2 |
372 |
27003 |
买入 |
| 09:38:39 |
39.16 |
60 |
27063 |
卖出 |
| 09:38:42 |
39.17 |
58 |
27121 |
买入 |
| 09:38:45 |
39.17 |
74 |
27195 |
买入 |
| 09:38:48 |
39.17 |
96 |
27291 |
买入 |
| 09:38:51 |
39.2 |
171 |
27462 |
买入 |
| 09:38:54 |
39.16 |
53 |
27515 |
卖出 |
| 09:38:57 |
39.13 |
33 |
27548 |
卖出 |
| 09:39:00 |
39.09 |
14 |
27562 |
卖出 |
| 09:39:03 |
39.08 |
26 |
27588 |
卖出 |
| 09:39:06 |
39.13 |
69 |
27657 |
买入 |
| 09:39:09 |
39.13 |
130 |
27787 |
买入 |
| 09:39:12 |
39.11 |
201 |
27988 |
卖出 |
| 09:39:15 |
39.11 |
3 |
27991 |
卖出 |
| 09:39:18 |
39.12 |
10 |
28001 |
买入 |
| 09:39:21 |
39.12 |
10 |
28011 |
买入 |
| 09:39:24 |
39.12 |
2 |
28013 |
卖出 |
| 09:39:27 |
39.12 |
11 |
28024 |
卖出 |
| 09:39:30 |
39.12 |
39 |
28063 |
卖出 |
| 09:39:33 |
39.12 |
49 |
28112 |
买入 |
| 09:39:36 |
39.13 |
52 |
28164 |
买入 |
| 09:39:39 |
39.13 |
105 |
28269 |
卖出 |
| 09:39:42 |
39.15 |
17 |
28286 |
买入 |
| 09:39:45 |
39.15 |
94 |
28380 |
买入 |
| 09:39:48 |
39.13 |
12 |
28392 |
买入 |
| 09:39:51 |
39.15 |
7 |
28399 |
买入 |
| 09:39:54 |
39.15 |
13 |
28412 |
卖出 |
| 09:39:57 |
39.15 |
57 |
28469 |
卖出 |
| 09:40:00 |
39.14 |
33 |
28502 |
卖出 |
| 09:40:03 |
39.14 |
43 |
28545 |
卖出 |
| 09:40:06 |
39.11 |
242 |
28787 |
卖出 |
| 09:40:09 |
39.09 |
128 |
28915 |
卖出 |
| 09:40:12 |
39.14 |
305 |
29220 |
买入 |
| 09:40:15 |
39.06 |
100 |
29320 |
卖出 |
| 09:40:18 |
39.08 |
21 |
29341 |
买入 |
| 09:40:21 |
39.09 |
278 |
29619 |
买入 |
| 09:40:24 |
39 |
146 |
29765 |
卖出 |
| 09:40:27 |
39.01 |
33 |
29798 |
买入 |
| 09:40:30 |
39 |
300 |
30098 |
卖出 |
| 09:40:33 |
39.01 |
4 |
30102 |
买入 |
| 09:40:36 |
39.07 |
19 |
30121 |
买入 |
| 09:40:39 |
39.09 |
63 |
30184 |
买入 |
| 09:40:42 |
39.09 |
50 |
30234 |
买入 |
| 09:40:45 |
39.14 |
278 |
30512 |
买入 |
| 09:40:48 |
39.1 |
8 |
30520 |
卖出 |
| 09:40:51 |
39.15 |
164 |
30684 |
买入 |
| 09:40:54 |
39.21 |
482 |
31166 |
买入 |
| 09:40:57 |
39.25 |
10 |
31176 |
买入 |
| 09:41:00 |
39.28 |
14 |
31190 |
买入 |
| 09:41:03 |
39.2 |
218 |
31408 |
卖出 |
| 09:41:06 |
39.24 |
13 |
31421 |
买入 |
| 09:41:09 |
39.27 |
9 |
31430 |
买入 |
| 09:41:12 |
39.31 |
152 |
31582 |
买入 |
| 09:41:15 |
39.3 |
146 |
31728 |
卖出 |
| 09:41:18 |
39.31 |
17 |
31745 |
卖出 |
| 09:41:21 |
39.35 |
42 |
31787 |
买入 |
| 09:41:24 |
39.34 |
35 |
31822 |
卖出 |
| 09:41:27 |
39.35 |
74 |
31896 |
买入 |
| 09:41:30 |
39.4 |
518 |
32414 |
买入 |
| 09:41:33 |
39.39 |
126 |
32540 |
卖出 |
| 09:41:36 |
39.5 |
643 |
33183 |
买入 |
| 09:41:39 |
39.41 |
91 |
33274 |
卖出 |
| 09:41:42 |
39.51 |
97 |
33371 |
买入 |
| 09:41:45 |
39.5 |
18 |
33389 |
卖出 |
| 09:41:48 |
39.5 |
49 |
33438 |
卖出 |
| 09:41:51 |
39.5 |
127 |
33565 |
买入 |
| 09:41:54 |
39.51 |
179 |
33744 |
买入 |
| 09:41:57 |
39.51 |
238 |
33982 |
买入 |
| 09:42:00 |
39.51 |
39 |
34021 |
卖出 |
| 09:42:03 |
39.55 |
22 |
34043 |
买入 |
| 09:42:06 |
39.51 |
55 |
34098 |
卖出 |
| 09:42:09 |
39.51 |
50 |
34148 |
卖出 |
| 09:42:12 |
39.5 |
357 |
34505 |
卖出 |
| 09:42:15 |
39.44 |
40 |
34545 |
卖出 |
| 09:42:18 |
39.49 |
62 |
34607 |
买入 |
| 09:42:21 |
39.44 |
225 |
34832 |
卖出 |
| 09:42:24 |
39.42 |
46 |
34878 |
卖出 |
| 09:42:27 |
39.42 |
271 |
35149 |
卖出 |
| 09:42:30 |
39.41 |
20 |
35169 |
卖出 |
| 09:42:33 |
39.41 |
70 |
35239 |
卖出 |