拉芳家化[603630]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
13.9 |
18 |
18 |
集合竞价 |
| 09:15:08 |
13.9 |
36 |
36 |
集合竞价 |
| 09:15:11 |
13.9 |
38 |
38 |
集合竞价 |
| 09:15:14 |
13.9 |
38 |
38 |
集合竞价 |
| 09:16:02 |
13.99 |
26 |
26 |
集合竞价 |
| 09:16:38 |
13.99 |
26 |
26 |
集合竞价 |
| 09:17:29 |
13.98 |
26 |
26 |
集合竞价 |
| 09:18:29 |
13.98 |
26 |
26 |
集合竞价 |
| 09:19:02 |
13.98 |
32 |
32 |
集合竞价 |
| 09:19:14 |
13.98 |
32 |
32 |
集合竞价 |
| 09:19:17 |
13.98 |
32 |
32 |
集合竞价 |
| 09:19:35 |
13.98 |
32 |
32 |
集合竞价 |
| 09:20:23 |
13.98 |
32 |
32 |
集合竞价 |
| 09:20:32 |
13.98 |
32 |
32 |
集合竞价 |
| 09:20:47 |
13.98 |
32 |
32 |
集合竞价 |
| 09:20:59 |
13.97 |
32 |
32 |
集合竞价 |
| 09:21:11 |
13.97 |
32 |
32 |
集合竞价 |
| 09:21:20 |
13.97 |
32 |
32 |
集合竞价 |
| 09:23:53 |
13.97 |
32 |
32 |
集合竞价 |
| 09:23:56 |
13.97 |
32 |
32 |
集合竞价 |
| 09:24:05 |
13.96 |
32 |
32 |
集合竞价 |
| 09:24:29 |
13.95 |
32 |
32 |
集合竞价 |
| 09:24:41 |
13.96 |
32 |
32 |
集合竞价 |
| 09:24:47 |
13.95 |
39 |
39 |
集合竞价 |
| 09:24:50 |
13.95 |
57 |
57 |
集合竞价 |
| 09:24:53 |
13.95 |
110 |
110 |
集合竞价 |
| 09:24:56 |
13.95 |
129 |
129 |
集合竞价 |
| 09:24:59 |
13.94 |
129 |
129 |
集合竞价 |
| 09:25:04 |
13.95 |
222 |
351 |
卖出 |
| 09:30:02 |
13.95 |
20 |
371 |
卖出 |
| 09:30:05 |
13.96 |
17 |
388 |
买入 |
| 09:30:08 |
13.9 |
3 |
391 |
卖出 |
| 09:30:11 |
13.92 |
21 |
412 |
买入 |
| 09:30:14 |
13.91 |
25 |
437 |
卖出 |
| 09:30:17 |
13.9 |
129 |
566 |
卖出 |
| 09:30:20 |
13.95 |
96 |
662 |
买入 |
| 09:30:23 |
13.95 |
6 |
668 |
卖出 |
| 09:30:29 |
13.95 |
24 |
692 |
买入 |
| 09:30:32 |
13.95 |
64 |
756 |
卖出 |
| 09:30:35 |
13.95 |
15 |
771 |
卖出 |
| 09:30:44 |
13.95 |
4 |
775 |
买入 |
| 09:30:47 |
13.95 |
18 |
793 |
买入 |
| 09:30:50 |
13.91 |
1 |
794 |
卖出 |
| 09:30:53 |
13.95 |
71 |
865 |
买入 |
| 09:30:56 |
13.96 |
37 |
902 |
买入 |
| 09:31:05 |
13.93 |
2 |
904 |
买入 |
| 09:31:14 |
13.93 |
1 |
905 |
买入 |
| 09:31:17 |
13.93 |
2 |
907 |
买入 |
| 09:31:26 |
13.93 |
2 |
909 |
买入 |
| 09:31:29 |
13.92 |
5 |
914 |
卖出 |
| 09:31:32 |
13.93 |
8 |
922 |
买入 |
| 09:31:35 |
13.93 |
2 |
924 |
买入 |
| 09:31:41 |
13.92 |
7 |
931 |
卖出 |
| 09:31:44 |
13.92 |
2 |
933 |
买入 |
| 09:31:47 |
13.92 |
1 |
934 |
买入 |
| 09:31:50 |
13.92 |
6 |
940 |
买入 |
| 09:31:59 |
13.92 |
11 |
951 |
买入 |
| 09:32:02 |
13.92 |
10 |
961 |
买入 |
| 09:32:05 |
13.92 |
18 |
979 |
买入 |
| 09:32:11 |
13.92 |
3 |
982 |
买入 |
| 09:32:17 |
13.92 |
2 |
984 |
买入 |
| 09:32:20 |
13.93 |
1 |
985 |
买入 |
| 09:32:23 |
13.93 |
7 |
992 |
买入 |
| 09:32:26 |
13.93 |
1 |
993 |
买入 |
| 09:32:29 |
13.94 |
4 |
997 |
买入 |
| 09:32:32 |
13.95 |
3 |
1000 |
买入 |
| 09:32:35 |
13.95 |
1 |
1001 |
买入 |
| 09:32:41 |
13.95 |
8 |
1009 |
买入 |
| 09:32:44 |
13.96 |
3 |
1012 |
买入 |
| 09:32:50 |
13.96 |
1 |
1013 |
买入 |
| 09:32:53 |
13.96 |
59 |
1072 |
买入 |
| 09:32:59 |
13.96 |
3 |
1075 |
买入 |
| 09:33:02 |
13.95 |
8 |
1083 |
卖出 |
| 09:33:05 |
13.98 |
200 |
1283 |
买入 |
| 09:33:17 |
13.98 |
54 |
1337 |
买入 |
| 09:33:23 |
13.99 |
5 |
1342 |
买入 |
| 09:33:29 |
13.98 |
5 |
1347 |
卖出 |
| 09:33:38 |
13.98 |
26 |
1373 |
买入 |
| 09:33:47 |
13.98 |
2 |
1375 |
买入 |
| 09:33:50 |
14 |
201 |
1576 |
买入 |
| 09:33:53 |
14 |
7 |
1583 |
买入 |
| 09:33:59 |
14 |
11 |
1594 |
买入 |
| 09:34:02 |
14 |
49 |
1643 |
买入 |
| 09:34:05 |
14 |
1 |
1644 |
卖出 |
| 09:34:08 |
14 |
2 |
1646 |
卖出 |
| 09:34:11 |
14 |
5 |
1651 |
卖出 |
| 09:34:14 |
14.01 |
3 |
1654 |
买入 |
| 09:34:17 |
14.01 |
2 |
1656 |
买入 |
| 09:34:20 |
14.01 |
7 |
1663 |
买入 |
| 09:34:23 |
14.01 |
4 |
1667 |
买入 |
| 09:34:26 |
14.01 |
1 |
1668 |
买入 |
| 09:34:29 |
14 |
86 |
1754 |
卖出 |
| 09:34:35 |
14.01 |
18 |
1772 |
买入 |
| 09:34:41 |
14.01 |
36 |
1808 |
卖出 |
| 09:34:44 |
14.02 |
16 |
1824 |
买入 |
| 09:34:47 |
14.03 |
9 |
1833 |
买入 |
| 09:34:50 |
14.02 |
2 |
1835 |
卖出 |
| 09:34:56 |
14.02 |
8 |
1843 |
卖出 |
| 09:34:59 |
14.02 |
30 |
1873 |
卖出 |
| 09:35:02 |
14.03 |
51 |
1924 |
买入 |
| 09:35:11 |
14.03 |
8 |
1932 |
卖出 |
| 09:35:14 |
14.03 |
5 |
1937 |
卖出 |
| 09:35:20 |
14.05 |
200 |
2137 |
买入 |
| 09:35:23 |
14.02 |
26 |
2163 |
卖出 |
| 09:35:29 |
14.02 |
1 |
2164 |
买入 |
| 09:35:32 |
14.02 |
86 |
2250 |
买入 |
| 09:35:35 |
14.03 |
41 |
2291 |
买入 |
| 09:35:44 |
14.03 |
17 |
2308 |
买入 |
| 09:35:47 |
14.02 |
53 |
2361 |
卖出 |
| 09:35:50 |
14.03 |
15 |
2376 |
买入 |
| 09:35:53 |
14.02 |
16 |
2392 |
卖出 |
| 09:35:56 |
14.03 |
2 |
2394 |
买入 |
| 09:35:59 |
14.03 |
21 |
2415 |
买入 |
| 09:36:02 |
14.04 |
108 |
2523 |
买入 |
| 09:36:08 |
14.04 |
8 |
2531 |
卖出 |
| 09:36:11 |
14.04 |
6 |
2537 |
卖出 |
| 09:36:14 |
14.05 |
51 |
2588 |
买入 |
| 09:36:23 |
14.05 |
70 |
2658 |
买入 |
| 09:36:26 |
14.04 |
8 |
2666 |
卖出 |
| 09:36:29 |
14.05 |
12 |
2678 |
买入 |
| 09:36:41 |
14.05 |
73 |
2751 |
买入 |
| 09:36:44 |
14.04 |
20 |
2771 |
卖出 |
| 09:36:47 |
14.04 |
8 |
2779 |
买入 |
| 09:36:53 |
14.04 |
2 |
2781 |
买入 |
| 09:36:59 |
14.04 |
3 |
2784 |
买入 |
| 09:37:11 |
14.03 |
6 |
2790 |
卖出 |
| 09:37:14 |
14.04 |
4 |
2794 |
买入 |
| 09:37:17 |
14.03 |
46 |
2840 |
卖出 |
| 09:37:20 |
14.03 |
6 |
2846 |
买入 |
| 09:37:23 |
14.03 |
9 |
2855 |
买入 |
| 09:37:26 |
14.02 |
20 |
2875 |
卖出 |
| 09:37:32 |
14.02 |
47 |
2922 |
卖出 |
| 09:37:35 |
14.02 |
3 |
2925 |
买入 |
| 09:37:44 |
14.02 |
3 |
2928 |
卖出 |
| 09:37:47 |
14.02 |
23 |
2951 |
卖出 |
| 09:38:02 |
14.02 |
10 |
2961 |
买入 |
| 09:38:05 |
14.03 |
165 |
3126 |
买入 |
| 09:38:08 |
14.01 |
5 |
3131 |
卖出 |
| 09:38:11 |
14.02 |
1 |
3132 |
买入 |
| 09:38:14 |
14.02 |
4 |
3136 |
买入 |
| 09:38:17 |
14.02 |
2 |
3138 |
买入 |
| 09:38:20 |
14.02 |
114 |
3252 |
买入 |
| 09:38:23 |
14.01 |
25 |
3277 |
卖出 |
| 09:38:35 |
14.01 |
1 |
3278 |
卖出 |
| 09:38:38 |
14.01 |
13 |
3291 |
卖出 |
| 09:38:41 |
14.02 |
12 |
3303 |
买入 |
| 09:38:44 |
14.02 |
22 |
3325 |
卖出 |
| 09:38:50 |
14.03 |
52 |
3377 |
买入 |
| 09:38:53 |
14.04 |
21 |
3398 |
买入 |
| 09:38:59 |
14.04 |
20 |
3418 |
买入 |
| 09:39:11 |
14.03 |
44 |
3462 |
卖出 |
| 09:39:26 |
14.03 |
3 |
3465 |
卖出 |
| 09:39:29 |
14.02 |
102 |
3567 |
卖出 |
| 09:39:32 |
14.01 |
33 |
3600 |
卖出 |
| 09:39:35 |
14.01 |
1 |
3601 |
卖出 |
| 09:39:38 |
14 |
66 |
3667 |
卖出 |
| 09:39:53 |
14 |
99 |
3766 |
卖出 |
| 09:39:56 |
14 |
7 |
3773 |
卖出 |
| 09:39:59 |
14.01 |
113 |
3886 |
买入 |
| 09:40:05 |
14.01 |
24 |
3910 |
卖出 |
| 09:40:08 |
14 |
5 |
3915 |
卖出 |
| 09:40:11 |
14.01 |
1 |
3916 |
买入 |
| 09:40:14 |
14 |
2 |
3918 |
卖出 |
| 09:40:20 |
14.01 |
2 |
3920 |
买入 |
| 09:40:26 |
14.01 |
15 |
3935 |
买入 |
| 09:40:32 |
14.01 |
2 |
3937 |
买入 |
| 09:40:35 |
14.01 |
3 |
3940 |
买入 |
| 09:40:44 |
14.04 |
100 |
4040 |
买入 |
| 09:40:59 |
14.01 |
1 |
4041 |
卖出 |
| 09:41:02 |
14.02 |
11 |
4052 |
买入 |
| 09:41:05 |
14.02 |
190 |
4242 |
买入 |
| 09:41:08 |
14.03 |
1 |
4243 |
买入 |
| 09:41:11 |
14.03 |
1 |
4244 |
买入 |
| 09:41:14 |
14.03 |
3 |
4247 |
买入 |
| 09:41:20 |
14 |
189 |
4436 |
卖出 |
| 09:41:29 |
14 |
50 |
4486 |
买入 |
| 09:41:41 |
13.99 |
2 |
4488 |
卖出 |
| 09:41:50 |
14 |
183 |
4671 |
买入 |
| 09:41:56 |
14 |
3 |
4674 |
卖出 |
| 09:42:02 |
14 |
2 |
4676 |
卖出 |
| 09:42:05 |
14 |
2 |
4678 |
卖出 |
| 09:42:11 |
14 |
2 |
4680 |
卖出 |
| 09:42:17 |
14 |
8 |
4688 |
卖出 |
| 09:42:23 |
14 |
1 |
4689 |
买入 |
| 09:42:41 |
14 |
12 |
4701 |
卖出 |
| 09:42:53 |
14 |
3 |
4704 |
买入 |
| 09:43:02 |
14 |
31 |
4735 |
买入 |
| 09:43:14 |
14 |
119 |
4854 |
卖出 |
| 09:43:17 |
14.02 |
10 |
4864 |
买入 |
| 09:43:44 |
14.01 |
2 |
4866 |
卖出 |
| 09:43:47 |
14 |
61 |
4927 |
卖出 |
| 09:44:20 |
14 |
30 |
4957 |
卖出 |
| 09:44:29 |
14 |
75 |
5032 |
卖出 |
| 09:44:32 |
14 |
14 |
5046 |
卖出 |
| 09:44:41 |
14 |
3 |
5049 |
买入 |
| 09:44:50 |
14.01 |
2 |
5051 |
买入 |
| 09:45:02 |
14.02 |
6 |
5057 |
买入 |
| 09:45:08 |
14.01 |
5 |
5062 |
卖出 |
| 09:45:17 |
14.01 |
9 |
5071 |
卖出 |
| 09:45:20 |
14.02 |
19 |
5090 |
买入 |
| 09:45:35 |
14.02 |
30 |
5120 |
买入 |
| 09:45:38 |
14.02 |
17 |
5137 |
买入 |
| 09:45:44 |
14.02 |
69 |
5206 |
买入 |
| 09:45:47 |
14.02 |
5 |
5211 |
买入 |
| 09:45:50 |
14.02 |
6 |
5217 |
买入 |
| 09:46:02 |
14.03 |
100 |
5317 |
买入 |
| 09:46:05 |
14.01 |
9 |
5326 |
卖出 |
| 09:46:08 |
14.02 |
6 |
5332 |
买入 |
| 09:46:20 |
14.02 |
27 |
5359 |
买入 |
| 09:46:29 |
14.03 |
101 |
5460 |
买入 |
| 09:46:32 |
14.04 |
25 |
5485 |
买入 |
| 09:46:35 |
14.04 |
5 |
5490 |
买入 |
| 09:46:47 |
14.03 |
20 |
5510 |
卖出 |
| 09:46:50 |
14.05 |
350 |
5860 |
买入 |
| 09:46:53 |
14.07 |
118 |
5978 |
买入 |
| 09:46:56 |
14.05 |
111 |
6089 |
卖出 |
| 09:46:59 |
14.08 |
1 |
6090 |
买入 |
| 09:47:02 |
14.05 |
2 |
6092 |
卖出 |
| 09:47:05 |
14.08 |
5 |
6097 |
买入 |
| 09:47:08 |
14.08 |
1 |
6098 |
买入 |
| 09:47:14 |
14.08 |
20 |
6118 |
买入 |
| 09:47:17 |
14.08 |
154 |
6272 |
买入 |
| 09:47:20 |
14.08 |
15 |
6287 |
买入 |
| 09:47:23 |
14.08 |
10 |
6297 |
买入 |
| 09:47:26 |
14.09 |
1 |
6298 |
买入 |
| 09:47:29 |
14.08 |
16 |
6314 |
卖出 |
| 09:47:32 |
14.08 |
3 |
6317 |
买入 |
| 09:47:35 |
14.08 |
2 |
6319 |
买入 |
| 09:47:41 |
14.1 |
130 |
6449 |
买入 |
| 09:47:44 |
14.1 |
10 |
6459 |
卖出 |
| 09:47:47 |
14.1 |
5 |
6464 |
卖出 |
| 09:47:50 |
14.11 |
9 |
6473 |
买入 |
| 09:47:53 |
14.1 |
29 |
6502 |
卖出 |
| 09:47:59 |
14.1 |
13 |
6515 |
买入 |
| 09:48:02 |
14.06 |
52 |
6567 |
卖出 |
| 09:48:11 |
14.1 |
31 |
6598 |
买入 |
| 09:48:17 |
14.12 |
300 |
6898 |
买入 |
| 09:48:20 |
14.11 |
9 |
6907 |
卖出 |
| 09:48:23 |
14.11 |
7 |
6914 |
卖出 |
| 09:48:26 |
14.1 |
59 |
6973 |
卖出 |
| 09:48:32 |
14.1 |
5 |
6978 |
卖出 |
| 09:48:35 |
14.1 |
19 |
6997 |
卖出 |
| 09:48:38 |
14.1 |
1 |
6998 |
买入 |
| 09:48:44 |
14.07 |
27 |
7025 |
卖出 |
| 09:48:56 |
14.09 |
11 |
7036 |
买入 |
| 09:49:05 |
14.09 |
4 |
7040 |
买入 |
| 09:49:08 |
14.08 |
2 |
7042 |
卖出 |
| 09:49:11 |
14.08 |
37 |
7079 |
卖出 |
| 09:49:17 |
14.08 |
10 |
7089 |
买入 |
| 09:49:23 |
14.06 |
33 |
7122 |
卖出 |
| 09:49:26 |
14.05 |
128 |
7250 |
卖出 |
| 09:49:35 |
14.07 |
200 |
7450 |
买入 |
| 09:49:41 |
14.07 |
24 |
7474 |
买入 |
| 09:49:50 |
14.09 |
4 |
7478 |
买入 |
| 09:49:59 |
14.06 |
63 |
7541 |
卖出 |
| 09:50:05 |
14.06 |
10 |
7551 |
买入 |
| 09:50:11 |
14.1 |
600 |
8151 |
买入 |
| 09:50:14 |
14.09 |
2 |
8153 |
卖出 |
| 09:50:17 |
14.1 |
84 |
8237 |
买入 |
| 09:50:20 |
14.1 |
1 |
8238 |
买入 |
| 09:50:26 |
14.1 |
20 |
8258 |
买入 |
| 09:50:29 |
14.1 |
9 |
8267 |
买入 |
| 09:50:35 |
14.09 |
10 |
8277 |
买入 |
| 09:50:38 |
14.06 |
505 |
8782 |
卖出 |
| 09:50:41 |
14.05 |
28 |
8810 |
卖出 |
| 09:50:44 |
14.09 |
73 |
8883 |
买入 |
| 09:50:47 |
14.09 |
8 |
8891 |
卖出 |
| 09:50:50 |
14.09 |
1 |
8892 |
卖出 |
| 09:50:53 |
14.1 |
20 |
8912 |
买入 |
| 09:50:59 |
14.1 |
50 |
8962 |
买入 |
| 09:51:05 |
14.11 |
104 |
9066 |
买入 |
| 09:51:08 |
14.1 |
6 |
9072 |
卖出 |
| 09:51:11 |
14.06 |
8 |
9080 |
卖出 |
| 09:51:14 |
14.1 |
20 |
9100 |
买入 |
| 09:51:17 |
14.09 |
6 |
9106 |
买入 |
| 09:51:26 |
14.09 |
17 |
9123 |
买入 |
| 09:51:29 |
14.09 |
20 |
9143 |
卖出 |
| 09:51:35 |
14.09 |
51 |
9194 |
卖出 |
| 09:51:41 |
14.1 |
18 |
9212 |
买入 |
| 09:52:02 |
14.1 |
94 |
9306 |
买入 |
| 09:52:08 |
14.1 |
3 |
9309 |
卖出 |
| 09:52:11 |
14.1 |
10 |
9319 |
卖出 |
| 09:52:14 |
14.1 |
3 |
9322 |
卖出 |
| 09:52:17 |
14.1 |
35 |
9357 |
卖出 |
| 09:52:20 |
14.1 |
18 |
9375 |
卖出 |
| 09:52:23 |
14.1 |
35 |
9410 |
卖出 |
| 09:52:26 |
14.1 |
19 |
9429 |
卖出 |
| 09:52:35 |
14.1 |
10 |
9439 |
卖出 |
| 09:52:38 |
14.1 |
3 |
9442 |
卖出 |
| 09:52:44 |
14.1 |
5 |
9447 |
卖出 |
| 09:52:47 |
14.1 |
2 |
9449 |
卖出 |
| 09:52:50 |
14.11 |
6 |
9455 |
买入 |
| 09:52:56 |
14.12 |
352 |
9807 |
买入 |
| 09:53:05 |
14.13 |
5 |
9812 |
买入 |
| 09:53:11 |
14.13 |
2 |
9814 |
买入 |
| 09:53:14 |
14.13 |
35 |
9849 |
买入 |
| 09:53:20 |
14.13 |
5 |
9854 |
卖出 |
| 09:53:23 |
14.15 |
326 |
10180 |
买入 |
| 09:53:32 |
14.17 |
189 |
10369 |
买入 |
| 09:53:35 |
14.17 |
13 |
10382 |
买入 |