芳源股份[688148]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:26 |
21.5 |
57 |
57 |
集合竞价 |
| 09:18:20 |
21.5 |
57 |
57 |
集合竞价 |
| 09:18:38 |
20.76 |
0 |
0 |
集合竞价 |
| 09:20:38 |
20.4 |
10 |
10 |
集合竞价 |
| 09:20:59 |
20.4 |
10 |
10 |
集合竞价 |
| 09:21:44 |
20.4 |
10 |
10 |
集合竞价 |
| 09:21:50 |
20.4 |
30 |
30 |
集合竞价 |
| 09:22:08 |
20.4 |
30 |
30 |
集合竞价 |
| 09:22:11 |
20.41 |
30 |
30 |
集合竞价 |
| 09:23:23 |
20.41 |
30 |
30 |
集合竞价 |
| 09:23:35 |
20.41 |
30 |
30 |
集合竞价 |
| 09:23:38 |
20.41 |
30 |
30 |
集合竞价 |
| 09:24:05 |
20.41 |
30 |
30 |
集合竞价 |
| 09:24:08 |
20.76 |
30 |
30 |
集合竞价 |
| 09:24:20 |
20.76 |
34 |
34 |
集合竞价 |
| 09:24:35 |
20.76 |
44 |
44 |
集合竞价 |
| 09:24:50 |
20.76 |
67 |
67 |
集合竞价 |
| 09:24:53 |
20.7 |
70 |
70 |
集合竞价 |
| 09:24:59 |
20.45 |
73 |
73 |
集合竞价 |
| 09:25:04 |
20.45 |
73 |
146 |
买入 |
| 09:30:02 |
20.45 |
6 |
152 |
买入 |
| 09:30:05 |
20.45 |
24 |
176 |
卖出 |
| 09:30:08 |
20.45 |
33 |
209 |
卖出 |
| 09:30:11 |
20.44 |
62 |
271 |
卖出 |
| 09:30:14 |
20.64 |
44 |
315 |
买入 |
| 09:30:17 |
20.55 |
22 |
337 |
卖出 |
| 09:30:20 |
20.66 |
39 |
376 |
买入 |
| 09:30:26 |
20.6 |
22 |
398 |
卖出 |
| 09:30:29 |
20.61 |
77 |
475 |
卖出 |
| 09:30:32 |
20.62 |
31 |
506 |
买入 |
| 09:30:35 |
20.48 |
36 |
542 |
卖出 |
| 09:30:41 |
20.6 |
4 |
546 |
买入 |
| 09:30:44 |
20.48 |
66 |
612 |
卖出 |
| 09:30:50 |
20.56 |
33 |
645 |
卖出 |
| 09:30:53 |
20.69 |
31 |
676 |
买入 |
| 09:30:56 |
20.69 |
19 |
695 |
买入 |
| 09:30:59 |
20.63 |
14 |
709 |
卖出 |
| 09:31:02 |
20.7 |
20 |
729 |
买入 |
| 09:31:05 |
20.69 |
6 |
735 |
卖出 |
| 09:31:08 |
20.69 |
44 |
779 |
买入 |
| 09:31:11 |
20.7 |
11 |
790 |
买入 |
| 09:31:14 |
20.69 |
8 |
798 |
买入 |
| 09:31:17 |
20.68 |
4 |
802 |
买入 |
| 09:31:20 |
20.69 |
25 |
827 |
买入 |
| 09:31:23 |
20.69 |
20 |
847 |
买入 |
| 09:31:56 |
20.6 |
5 |
852 |
卖出 |
| 09:31:59 |
20.6 |
1 |
853 |
买入 |
| 09:32:05 |
20.59 |
36 |
889 |
卖出 |
| 09:32:08 |
20.59 |
5 |
894 |
卖出 |
| 09:32:17 |
20.65 |
2 |
896 |
买入 |
| 09:32:23 |
20.59 |
2 |
898 |
卖出 |
| 09:32:26 |
20.59 |
3 |
901 |
卖出 |
| 09:32:29 |
20.59 |
4 |
905 |
卖出 |
| 09:32:32 |
20.59 |
6 |
911 |
卖出 |
| 09:32:41 |
20.65 |
2 |
913 |
买入 |
| 09:32:47 |
20.64 |
17 |
930 |
买入 |
| 09:32:50 |
20.6 |
22 |
952 |
卖出 |
| 09:32:53 |
20.66 |
4 |
956 |
买入 |
| 09:32:56 |
20.65 |
2 |
958 |
卖出 |
| 09:33:02 |
20.64 |
11 |
969 |
卖出 |
| 09:33:05 |
20.64 |
12 |
981 |
买入 |
| 09:33:08 |
20.6 |
29 |
1010 |
卖出 |
| 09:33:11 |
20.56 |
13 |
1023 |
卖出 |
| 09:33:14 |
20.56 |
12 |
1035 |
买入 |
| 09:33:17 |
20.55 |
88 |
1123 |
卖出 |
| 09:33:20 |
20.55 |
2 |
1125 |
卖出 |
| 09:33:23 |
20.53 |
6 |
1131 |
卖出 |
| 09:33:26 |
20.53 |
2 |
1133 |
卖出 |
| 09:33:29 |
20.55 |
9 |
1142 |
买入 |
| 09:33:32 |
20.55 |
26 |
1168 |
买入 |
| 09:33:44 |
20.59 |
2 |
1170 |
买入 |
| 09:33:53 |
20.54 |
80 |
1250 |
卖出 |
| 09:33:56 |
20.59 |
2 |
1252 |
买入 |
| 09:34:08 |
20.6 |
40 |
1292 |
买入 |
| 09:34:11 |
20.6 |
26 |
1318 |
买入 |
| 09:34:14 |
20.6 |
14 |
1332 |
买入 |
| 09:34:17 |
20.68 |
2 |
1334 |
买入 |
| 09:34:20 |
20.68 |
12 |
1346 |
买入 |
| 09:34:23 |
20.68 |
4 |
1350 |
买入 |
| 09:34:26 |
20.68 |
10 |
1360 |
买入 |
| 09:34:32 |
20.68 |
6 |
1366 |
买入 |
| 09:34:50 |
20.68 |
6 |
1372 |
买入 |
| 09:34:53 |
20.7 |
23 |
1395 |
买入 |
| 09:34:56 |
20.7 |
8 |
1403 |
卖出 |
| 09:34:59 |
20.7 |
7 |
1410 |
卖出 |
| 09:35:02 |
20.78 |
75 |
1485 |
买入 |
| 09:35:05 |
20.72 |
13 |
1498 |
卖出 |
| 09:35:08 |
20.73 |
22 |
1520 |
买入 |
| 09:35:11 |
20.8 |
56 |
1576 |
买入 |
| 09:35:14 |
20.73 |
14 |
1590 |
卖出 |
| 09:35:17 |
20.74 |
62 |
1652 |
买入 |
| 09:35:20 |
20.76 |
6 |
1658 |
买入 |
| 09:35:23 |
20.8 |
14 |
1672 |
卖出 |
| 09:35:26 |
20.73 |
2 |
1674 |
卖出 |
| 09:35:29 |
20.8 |
16 |
1690 |
买入 |
| 09:35:32 |
20.74 |
20 |
1710 |
卖出 |
| 09:35:35 |
20.73 |
6 |
1716 |
卖出 |
| 09:35:38 |
20.8 |
88 |
1804 |
买入 |
| 09:35:41 |
20.84 |
89 |
1893 |
买入 |
| 09:35:44 |
20.8 |
43 |
1936 |
卖出 |
| 09:35:47 |
20.85 |
34 |
1970 |
买入 |
| 09:35:50 |
20.9 |
20 |
1990 |
买入 |
| 09:35:53 |
20.9 |
26 |
2016 |
买入 |
| 09:35:56 |
20.87 |
20 |
2036 |
卖出 |
| 09:36:02 |
20.93 |
34 |
2070 |
买入 |
| 09:36:05 |
20.93 |
34 |
2104 |
买入 |
| 09:36:11 |
20.94 |
6 |
2110 |
买入 |
| 09:36:14 |
20.9 |
110 |
2220 |
卖出 |
| 09:36:17 |
21.04 |
67 |
2287 |
买入 |
| 09:36:20 |
21.04 |
68 |
2355 |
卖出 |
| 09:36:23 |
20.96 |
47 |
2402 |
卖出 |
| 09:36:26 |
20.98 |
10 |
2412 |
买入 |
| 09:36:29 |
20.95 |
8 |
2420 |
卖出 |
| 09:36:32 |
20.94 |
36 |
2456 |
卖出 |
| 09:36:35 |
20.92 |
7 |
2463 |
买入 |
| 09:36:38 |
20.98 |
50 |
2513 |
买入 |
| 09:36:47 |
20.96 |
93 |
2606 |
买入 |
| 09:36:50 |
20.91 |
4 |
2610 |
卖出 |
| 09:36:53 |
20.96 |
22 |
2632 |
买入 |
| 09:36:56 |
20.97 |
32 |
2664 |
买入 |
| 09:36:59 |
20.95 |
9 |
2673 |
卖出 |
| 09:37:02 |
20.96 |
14 |
2687 |
买入 |
| 09:37:05 |
20.96 |
3 |
2690 |
买入 |
| 09:37:08 |
20.96 |
24 |
2714 |
买入 |
| 09:37:11 |
20.97 |
4 |
2718 |
买入 |
| 09:37:14 |
20.96 |
1 |
2719 |
卖出 |
| 09:37:17 |
20.96 |
42 |
2761 |
买入 |
| 09:37:20 |
20.91 |
19 |
2780 |
卖出 |
| 09:37:23 |
20.98 |
50 |
2830 |
买入 |
| 09:37:29 |
20.91 |
10 |
2840 |
卖出 |
| 09:37:32 |
20.98 |
47 |
2887 |
买入 |
| 09:37:38 |
20.95 |
4 |
2891 |
买入 |
| 09:37:41 |
20.97 |
18 |
2909 |
买入 |
| 09:37:44 |
20.97 |
28 |
2937 |
买入 |
| 09:37:47 |
20.98 |
38 |
2975 |
买入 |
| 09:37:50 |
21.04 |
79 |
3054 |
买入 |
| 09:37:53 |
21.04 |
1 |
3055 |
卖出 |
| 09:37:56 |
21.04 |
102 |
3157 |
买入 |
| 09:37:59 |
21.09 |
4 |
3161 |
买入 |
| 09:38:02 |
21.06 |
24 |
3185 |
卖出 |
| 09:38:05 |
21.06 |
51 |
3236 |
卖出 |
| 09:38:08 |
21.12 |
78 |
3314 |
买入 |
| 09:38:11 |
21.13 |
100 |
3414 |
买入 |
| 09:38:17 |
21.08 |
8 |
3422 |
买入 |
| 09:38:20 |
21.08 |
28 |
3450 |
卖出 |
| 09:38:26 |
21.07 |
266 |
3716 |
卖出 |
| 09:38:29 |
20.99 |
27 |
3743 |
卖出 |
| 09:38:32 |
21.07 |
4 |
3747 |
买入 |
| 09:38:35 |
20.97 |
33 |
3780 |
卖出 |
| 09:38:38 |
21 |
13 |
3793 |
买入 |
| 09:38:41 |
21 |
36 |
3829 |
卖出 |
| 09:38:47 |
20.97 |
2 |
3831 |
卖出 |
| 09:38:50 |
20.97 |
20 |
3851 |
买入 |
| 09:38:53 |
20.96 |
100 |
3951 |
卖出 |
| 09:38:56 |
20.95 |
15 |
3966 |
卖出 |
| 09:38:59 |
20.95 |
215 |
4181 |
卖出 |
| 09:39:02 |
20.91 |
1 |
4182 |
卖出 |
| 09:39:05 |
20.89 |
49 |
4231 |
卖出 |
| 09:39:08 |
20.85 |
15 |
4246 |
卖出 |
| 09:39:11 |
20.8 |
8 |
4254 |
卖出 |
| 09:39:17 |
20.8 |
3 |
4257 |
卖出 |
| 09:39:23 |
20.8 |
11 |
4268 |
卖出 |
| 09:39:29 |
20.79 |
19 |
4287 |
卖出 |
| 09:39:32 |
20.79 |
10 |
4297 |
买入 |
| 09:39:35 |
20.76 |
11 |
4308 |
卖出 |
| 09:39:38 |
20.74 |
14 |
4322 |
卖出 |
| 09:39:41 |
20.73 |
30 |
4352 |
卖出 |
| 09:39:44 |
20.74 |
19 |
4371 |
买入 |
| 09:39:47 |
20.72 |
7 |
4378 |
卖出 |
| 09:39:50 |
20.7 |
10 |
4388 |
卖出 |
| 09:39:53 |
20.71 |
4 |
4392 |
卖出 |
| 09:39:56 |
20.73 |
13 |
4405 |
买入 |
| 09:39:59 |
20.72 |
3 |
4408 |
买入 |
| 09:40:02 |
20.7 |
17 |
4425 |
卖出 |
| 09:40:05 |
20.68 |
34 |
4459 |
卖出 |
| 09:40:08 |
20.65 |
28 |
4487 |
卖出 |
| 09:40:11 |
20.65 |
2 |
4489 |
卖出 |
| 09:40:17 |
20.71 |
43 |
4532 |
买入 |
| 09:40:20 |
20.72 |
49 |
4581 |
买入 |
| 09:40:23 |
20.78 |
7 |
4588 |
买入 |
| 09:40:26 |
20.78 |
46 |
4634 |
买入 |
| 09:40:29 |
20.78 |
7 |
4641 |
买入 |
| 09:40:32 |
20.71 |
22 |
4663 |
卖出 |
| 09:40:38 |
20.71 |
2 |
4665 |
卖出 |
| 09:40:44 |
20.71 |
3 |
4668 |
卖出 |
| 09:40:53 |
20.77 |
3 |
4671 |
买入 |
| 09:40:56 |
20.71 |
23 |
4694 |
卖出 |
| 09:40:59 |
20.69 |
3 |
4697 |
卖出 |
| 09:41:02 |
20.69 |
1 |
4698 |
卖出 |
| 09:41:05 |
20.68 |
27 |
4725 |
卖出 |
| 09:41:08 |
20.62 |
110 |
4835 |
卖出 |
| 09:41:11 |
20.62 |
19 |
4854 |
买入 |
| 09:41:23 |
20.65 |
2 |
4856 |
卖出 |
| 09:41:29 |
20.68 |
9 |
4865 |
买入 |
| 09:41:35 |
20.68 |
10 |
4875 |
卖出 |
| 09:41:44 |
20.66 |
9 |
4884 |
卖出 |
| 09:41:47 |
20.66 |
1 |
4885 |
卖出 |
| 09:41:50 |
20.66 |
0 |
4885 |
买入 |
| 09:41:53 |
20.66 |
8 |
4893 |
卖出 |
| 09:41:56 |
20.65 |
46 |
4939 |
卖出 |
| 09:41:59 |
20.64 |
28 |
4967 |
卖出 |
| 09:42:02 |
20.6 |
87 |
5054 |
卖出 |
| 09:42:05 |
20.6 |
10 |
5064 |
卖出 |
| 09:42:08 |
20.66 |
18 |
5082 |
买入 |
| 09:42:11 |
20.63 |
2 |
5084 |
卖出 |
| 09:42:14 |
20.63 |
2 |
5086 |
买入 |
| 09:42:26 |
20.63 |
6 |
5092 |
卖出 |
| 09:42:32 |
20.66 |
13 |
5105 |
买入 |
| 09:42:35 |
20.66 |
65 |
5170 |
卖出 |
| 09:42:38 |
20.63 |
4 |
5174 |
卖出 |
| 09:42:44 |
20.68 |
24 |
5198 |
买入 |
| 09:42:47 |
20.66 |
6 |
5204 |
卖出 |
| 09:42:50 |
20.66 |
6 |
5210 |
卖出 |
| 09:42:53 |
20.64 |
49 |
5259 |
卖出 |
| 09:42:56 |
20.66 |
2 |
5261 |
买入 |
| 09:42:59 |
20.65 |
19 |
5280 |
卖出 |
| 09:43:02 |
20.63 |
79 |
5359 |
卖出 |
| 09:43:05 |
20.62 |
67 |
5426 |
卖出 |
| 09:43:08 |
20.65 |
58 |
5484 |
买入 |
| 09:43:11 |
20.61 |
134 |
5618 |
卖出 |
| 09:43:14 |
20.62 |
32 |
5650 |
买入 |
| 09:43:17 |
20.65 |
75 |
5725 |
买入 |
| 09:43:20 |
20.68 |
50 |
5775 |
卖出 |
| 09:43:23 |
20.63 |
7 |
5782 |
卖出 |
| 09:43:26 |
20.63 |
5 |
5787 |
卖出 |
| 09:43:41 |
20.62 |
67 |
5854 |
卖出 |
| 09:43:44 |
20.61 |
19 |
5873 |
卖出 |
| 09:43:47 |
20.6 |
19 |
5892 |
卖出 |
| 09:43:50 |
20.6 |
5 |
5897 |
卖出 |
| 09:43:53 |
20.58 |
153 |
6050 |
卖出 |
| 09:43:56 |
20.6 |
152 |
6202 |
买入 |
| 09:44:02 |
20.55 |
38 |
6240 |
卖出 |
| 09:44:05 |
20.55 |
36 |
6276 |
卖出 |
| 09:44:08 |
20.55 |
34 |
6310 |
卖出 |
| 09:44:11 |
20.54 |
26 |
6336 |
卖出 |
| 09:44:14 |
20.55 |
19 |
6355 |
买入 |
| 09:44:17 |
20.58 |
17 |
6372 |
买入 |
| 09:44:20 |
20.6 |
4 |
6376 |
买入 |
| 09:44:26 |
20.54 |
10 |
6386 |
卖出 |
| 09:44:29 |
20.54 |
20 |
6406 |
卖出 |
| 09:44:38 |
20.6 |
16 |
6422 |
买入 |
| 09:44:41 |
20.54 |
3 |
6425 |
卖出 |
| 09:44:59 |
20.55 |
16 |
6441 |
卖出 |
| 09:45:02 |
20.55 |
3 |
6444 |
卖出 |
| 09:45:05 |
20.55 |
8 |
6452 |
卖出 |
| 09:45:08 |
20.54 |
78 |
6530 |
卖出 |
| 09:45:11 |
20.51 |
3 |
6533 |
卖出 |
| 09:45:14 |
20.5 |
10 |
6543 |
卖出 |
| 09:45:17 |
20.51 |
8 |
6551 |
买入 |
| 09:45:20 |
20.5 |
107 |
6658 |
卖出 |
| 09:45:26 |
20.5 |
9 |
6667 |
卖出 |
| 09:45:29 |
20.5 |
33 |
6700 |
卖出 |
| 09:45:32 |
20.51 |
2 |
6702 |
买入 |
| 09:45:41 |
20.51 |
0 |
6702 |
卖出 |
| 09:45:50 |
20.52 |
2 |
6704 |
买入 |
| 09:46:02 |
20.53 |
10 |
6714 |
买入 |
| 09:46:05 |
20.51 |
75 |
6789 |
卖出 |
| 09:46:08 |
20.52 |
24 |
6813 |
买入 |
| 09:46:11 |
20.52 |
16 |
6829 |
卖出 |
| 09:46:14 |
20.52 |
4 |
6833 |
卖出 |
| 09:46:17 |
20.53 |
2 |
6835 |
买入 |
| 09:46:23 |
20.53 |
5 |
6840 |
买入 |
| 09:46:35 |
20.53 |
2 |
6842 |
卖出 |
| 09:46:44 |
20.53 |
80 |
6922 |
卖出 |
| 09:46:47 |
20.52 |
27 |
6949 |
卖出 |
| 09:46:50 |
20.52 |
7 |
6956 |
卖出 |
| 09:46:56 |
20.52 |
3 |
6959 |
买入 |
| 09:46:59 |
20.52 |
5 |
6964 |
卖出 |
| 09:47:11 |
20.52 |
2 |
6966 |
卖出 |
| 09:47:14 |
20.58 |
23 |
6989 |
买入 |
| 09:47:20 |
20.58 |
2 |
6991 |
买入 |
| 09:47:26 |
20.58 |
64 |
7055 |
买入 |
| 09:47:32 |
20.58 |
6 |
7061 |
买入 |
| 09:47:35 |
20.53 |
6 |
7067 |
卖出 |
| 09:47:38 |
20.6 |
100 |
7167 |
买入 |
| 09:47:41 |
20.59 |
43 |
7210 |
卖出 |
| 09:47:50 |
20.55 |
3 |
7213 |
卖出 |
| 09:47:56 |
20.53 |
10 |
7223 |
卖出 |
| 09:48:02 |
20.53 |
2 |
7225 |
卖出 |
| 09:48:05 |
20.52 |
32 |
7257 |
卖出 |
| 09:48:11 |
20.6 |
32 |
7289 |
买入 |
| 09:48:17 |
20.52 |
6 |
7295 |
卖出 |
| 09:48:29 |
20.52 |
2 |
7297 |
卖出 |
| 09:48:32 |
20.52 |
4 |
7301 |
卖出 |
| 09:48:35 |
20.52 |
40 |
7341 |
卖出 |
| 09:48:38 |
20.52 |
38 |
7379 |
卖出 |
| 09:48:41 |
20.52 |
12 |
7391 |
买入 |
| 09:48:44 |
20.51 |
2 |
7393 |
卖出 |
| 09:48:59 |
20.51 |
108 |
7501 |
卖出 |
| 09:49:02 |
20.5 |
288 |
7789 |
卖出 |
| 09:49:05 |
20.49 |
193 |
7982 |
卖出 |
| 09:49:08 |
20.57 |
60 |
8042 |
买入 |
| 09:49:14 |
20.62 |
39 |
8081 |
买入 |
| 09:49:17 |
20.6 |
15 |
8096 |
卖出 |
| 09:49:20 |
20.6 |
51 |
8147 |
卖出 |
| 09:49:23 |
20.68 |
29 |
8176 |
买入 |
| 09:49:26 |
20.68 |
32 |
8208 |
买入 |
| 09:49:32 |
20.51 |
64 |
8272 |
卖出 |
| 09:49:35 |
20.52 |
22 |
8294 |
买入 |
| 09:49:38 |
20.67 |
41 |
8335 |
买入 |