拉芳家化[603630]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
13.4 |
8 |
8 |
集合竞价 |
| 09:16:10 |
13.4 |
8 |
8 |
集合竞价 |
| 09:16:34 |
13.4 |
8 |
8 |
集合竞价 |
| 09:16:46 |
13.4 |
8 |
8 |
集合竞价 |
| 09:18:16 |
13.4 |
9 |
9 |
集合竞价 |
| 09:24:58 |
13.4 |
14 |
14 |
集合竞价 |
| 09:25:01 |
13.4 |
14 |
14 |
集合竞价 |
| 09:25:06 |
13.4 |
14 |
28 |
买入 |
| 09:30:04 |
13.4 |
17 |
45 |
买入 |
| 09:30:07 |
13.32 |
37 |
82 |
卖出 |
| 09:30:10 |
13.32 |
6 |
88 |
卖出 |
| 09:30:13 |
13.36 |
20 |
108 |
买入 |
| 09:30:16 |
13.4 |
11 |
119 |
买入 |
| 09:30:19 |
13.4 |
3 |
122 |
买入 |
| 09:30:22 |
13.4 |
3 |
125 |
卖出 |
| 09:30:25 |
13.4 |
13 |
138 |
买入 |
| 09:30:28 |
13.4 |
10 |
148 |
卖出 |
| 09:30:31 |
13.4 |
5 |
153 |
买入 |
| 09:30:34 |
13.4 |
6 |
159 |
买入 |
| 09:30:37 |
13.37 |
23 |
182 |
卖出 |
| 09:30:43 |
13.42 |
17 |
199 |
卖出 |
| 09:30:46 |
13.41 |
8 |
207 |
卖出 |
| 09:30:49 |
13.41 |
25 |
232 |
卖出 |
| 09:30:52 |
13.4 |
2 |
234 |
卖出 |
| 09:30:55 |
13.41 |
11 |
245 |
买入 |
| 09:30:58 |
13.41 |
2 |
247 |
卖出 |
| 09:31:01 |
13.41 |
47 |
294 |
卖出 |
| 09:31:04 |
13.41 |
13 |
307 |
买入 |
| 09:31:07 |
13.43 |
1 |
308 |
买入 |
| 09:31:10 |
13.44 |
26 |
334 |
买入 |
| 09:31:13 |
13.45 |
27 |
361 |
买入 |
| 09:31:16 |
13.45 |
3 |
364 |
买入 |
| 09:31:19 |
13.45 |
2 |
366 |
买入 |
| 09:31:22 |
13.45 |
1 |
367 |
买入 |
| 09:31:25 |
13.45 |
21 |
388 |
买入 |
| 09:31:28 |
13.47 |
8 |
396 |
买入 |
| 09:31:31 |
13.47 |
6 |
402 |
买入 |
| 09:31:34 |
13.48 |
80 |
482 |
买入 |
| 09:31:37 |
13.49 |
26 |
508 |
买入 |
| 09:31:40 |
13.47 |
53 |
561 |
卖出 |
| 09:31:43 |
13.5 |
4 |
565 |
买入 |
| 09:31:46 |
13.5 |
29 |
594 |
买入 |
| 09:31:49 |
13.5 |
70 |
664 |
买入 |
| 09:31:52 |
13.5 |
22 |
686 |
买入 |
| 09:31:55 |
13.51 |
6 |
692 |
买入 |
| 09:31:58 |
13.5 |
69 |
761 |
卖出 |
| 09:32:01 |
13.5 |
4 |
765 |
卖出 |
| 09:32:04 |
13.5 |
4 |
769 |
卖出 |
| 09:32:07 |
13.5 |
32 |
801 |
卖出 |
| 09:32:10 |
13.5 |
4 |
805 |
卖出 |
| 09:32:13 |
13.51 |
5 |
810 |
买入 |
| 09:32:16 |
13.51 |
2 |
812 |
卖出 |
| 09:32:19 |
13.51 |
1 |
813 |
买入 |
| 09:32:22 |
13.51 |
7 |
820 |
买入 |
| 09:32:28 |
13.59 |
34 |
854 |
买入 |
| 09:32:34 |
13.51 |
3 |
857 |
买入 |
| 09:32:40 |
13.52 |
2 |
859 |
买入 |
| 09:32:43 |
13.52 |
12 |
871 |
卖出 |
| 09:32:46 |
13.52 |
4 |
875 |
买入 |
| 09:32:49 |
13.52 |
5 |
880 |
买入 |
| 09:32:52 |
13.53 |
5 |
885 |
买入 |
| 09:32:55 |
13.53 |
1 |
886 |
买入 |
| 09:32:58 |
13.53 |
2 |
888 |
买入 |
| 09:33:01 |
13.53 |
20 |
908 |
买入 |
| 09:33:04 |
13.53 |
26 |
934 |
卖出 |
| 09:33:10 |
13.52 |
86 |
1020 |
卖出 |
| 09:33:13 |
13.52 |
10 |
1030 |
卖出 |
| 09:33:16 |
13.52 |
7 |
1037 |
卖出 |
| 09:33:19 |
13.53 |
22 |
1059 |
买入 |
| 09:33:22 |
13.53 |
2 |
1061 |
买入 |
| 09:33:25 |
13.5 |
5 |
1066 |
卖出 |
| 09:33:31 |
13.52 |
1 |
1067 |
卖出 |
| 09:33:37 |
13.53 |
5 |
1072 |
买入 |
| 09:33:40 |
13.53 |
2 |
1074 |
买入 |
| 09:33:43 |
13.53 |
1 |
1075 |
买入 |
| 09:33:46 |
13.52 |
5 |
1080 |
卖出 |
| 09:33:49 |
13.52 |
1 |
1081 |
卖出 |
| 09:33:52 |
13.53 |
11 |
1092 |
买入 |
| 09:33:55 |
13.53 |
19 |
1111 |
卖出 |
| 09:33:58 |
13.53 |
5 |
1116 |
卖出 |
| 09:34:01 |
13.52 |
5 |
1121 |
卖出 |
| 09:34:04 |
13.52 |
3 |
1124 |
卖出 |
| 09:34:07 |
13.53 |
1 |
1125 |
买入 |
| 09:34:10 |
13.52 |
1 |
1126 |
卖出 |
| 09:34:16 |
13.52 |
2 |
1128 |
卖出 |
| 09:34:19 |
13.53 |
5 |
1133 |
买入 |
| 09:34:22 |
13.51 |
1 |
1134 |
卖出 |
| 09:34:25 |
13.53 |
30 |
1164 |
买入 |
| 09:34:28 |
13.55 |
1 |
1165 |
买入 |
| 09:34:37 |
13.55 |
7 |
1172 |
买入 |
| 09:34:40 |
13.55 |
16 |
1188 |
买入 |
| 09:34:43 |
13.55 |
1 |
1189 |
卖出 |
| 09:34:46 |
13.56 |
3 |
1192 |
买入 |
| 09:34:49 |
13.55 |
5 |
1197 |
卖出 |
| 09:34:52 |
13.56 |
12 |
1209 |
买入 |
| 09:34:55 |
13.56 |
1 |
1210 |
卖出 |
| 09:34:58 |
13.56 |
5 |
1215 |
卖出 |
| 09:35:01 |
13.56 |
1 |
1216 |
卖出 |
| 09:35:04 |
13.58 |
28 |
1244 |
买入 |
| 09:35:07 |
13.58 |
13 |
1257 |
卖出 |
| 09:35:16 |
13.58 |
17 |
1274 |
买入 |
| 09:35:19 |
13.57 |
1 |
1275 |
卖出 |
| 09:35:25 |
13.57 |
11 |
1286 |
卖出 |
| 09:35:28 |
13.57 |
9 |
1295 |
卖出 |
| 09:35:31 |
13.57 |
1 |
1296 |
卖出 |
| 09:35:34 |
13.57 |
55 |
1351 |
卖出 |
| 09:35:37 |
13.57 |
1 |
1352 |
卖出 |
| 09:35:46 |
13.58 |
4 |
1356 |
买入 |
| 09:35:55 |
13.57 |
1 |
1357 |
卖出 |
| 09:35:58 |
13.57 |
6 |
1363 |
卖出 |
| 09:36:01 |
13.57 |
2 |
1365 |
卖出 |
| 09:36:04 |
13.56 |
21 |
1386 |
卖出 |
| 09:36:10 |
13.57 |
1 |
1387 |
买入 |
| 09:36:13 |
13.56 |
2 |
1389 |
卖出 |
| 09:36:19 |
13.57 |
13 |
1402 |
买入 |
| 09:36:22 |
13.57 |
2 |
1404 |
买入 |
| 09:36:25 |
13.57 |
1 |
1405 |
买入 |
| 09:36:28 |
13.57 |
4 |
1409 |
买入 |
| 09:36:31 |
13.58 |
15 |
1424 |
买入 |
| 09:36:34 |
13.58 |
51 |
1475 |
买入 |
| 09:36:37 |
13.58 |
69 |
1544 |
买入 |
| 09:36:40 |
13.59 |
9 |
1553 |
买入 |
| 09:36:43 |
13.59 |
1 |
1554 |
买入 |
| 09:36:52 |
13.59 |
31 |
1585 |
买入 |
| 09:37:01 |
13.58 |
27 |
1612 |
卖出 |
| 09:37:04 |
13.59 |
9 |
1621 |
买入 |
| 09:37:07 |
13.58 |
4 |
1625 |
卖出 |
| 09:37:10 |
13.58 |
13 |
1638 |
卖出 |
| 09:37:13 |
13.58 |
41 |
1679 |
卖出 |
| 09:37:16 |
13.6 |
46 |
1725 |
买入 |
| 09:37:19 |
13.6 |
7 |
1732 |
买入 |
| 09:37:28 |
13.6 |
4 |
1736 |
买入 |
| 09:37:37 |
13.6 |
12 |
1748 |
买入 |
| 09:37:40 |
13.59 |
9 |
1757 |
卖出 |
| 09:37:43 |
13.59 |
16 |
1773 |
买入 |
| 09:37:46 |
13.59 |
8 |
1781 |
买入 |
| 09:37:49 |
13.6 |
18 |
1799 |
买入 |
| 09:37:58 |
13.58 |
9 |
1808 |
卖出 |
| 09:38:04 |
13.6 |
24 |
1832 |
买入 |
| 09:38:07 |
13.58 |
109 |
1941 |
卖出 |
| 09:38:10 |
13.6 |
78 |
2019 |
买入 |
| 09:38:16 |
13.62 |
19 |
2038 |
买入 |
| 09:38:25 |
13.61 |
4 |
2042 |
卖出 |
| 09:38:31 |
13.61 |
12 |
2054 |
卖出 |
| 09:38:40 |
13.61 |
5 |
2059 |
买入 |
| 09:38:46 |
13.62 |
6 |
2065 |
买入 |
| 09:38:49 |
13.61 |
4 |
2069 |
卖出 |
| 09:38:55 |
13.61 |
1 |
2070 |
卖出 |
| 09:38:58 |
13.6 |
1 |
2071 |
卖出 |
| 09:39:01 |
13.6 |
2 |
2073 |
买入 |
| 09:39:07 |
13.61 |
6 |
2079 |
买入 |
| 09:39:10 |
13.61 |
7 |
2086 |
买入 |
| 09:39:13 |
13.61 |
1 |
2087 |
买入 |
| 09:39:16 |
13.62 |
4 |
2091 |
卖出 |
| 09:39:19 |
13.61 |
1 |
2092 |
卖出 |
| 09:39:22 |
13.6 |
4 |
2096 |
卖出 |
| 09:39:34 |
13.6 |
10 |
2106 |
卖出 |
| 09:39:37 |
13.6 |
2 |
2108 |
卖出 |
| 09:39:40 |
13.6 |
3 |
2111 |
买入 |
| 09:39:43 |
13.6 |
24 |
2135 |
卖出 |
| 09:39:46 |
13.6 |
4 |
2139 |
卖出 |
| 09:39:49 |
13.59 |
3 |
2142 |
卖出 |
| 09:39:52 |
13.59 |
2 |
2144 |
卖出 |
| 09:39:55 |
13.59 |
37 |
2181 |
卖出 |
| 09:39:58 |
13.59 |
5 |
2186 |
卖出 |
| 09:40:01 |
13.59 |
1 |
2187 |
卖出 |
| 09:40:04 |
13.58 |
48 |
2235 |
卖出 |
| 09:40:07 |
13.58 |
6 |
2241 |
买入 |
| 09:40:10 |
13.58 |
3 |
2244 |
卖出 |
| 09:40:13 |
13.57 |
21 |
2265 |
卖出 |
| 09:40:19 |
13.56 |
11 |
2276 |
卖出 |
| 09:40:22 |
13.58 |
1 |
2277 |
买入 |
| 09:40:25 |
13.59 |
3 |
2280 |
买入 |
| 09:40:28 |
13.6 |
4 |
2284 |
买入 |
| 09:40:31 |
13.62 |
23 |
2307 |
买入 |
| 09:40:34 |
13.62 |
21 |
2328 |
买入 |
| 09:40:37 |
13.63 |
7 |
2335 |
卖出 |
| 09:40:40 |
13.63 |
2 |
2337 |
买入 |
| 09:40:43 |
13.63 |
3 |
2340 |
卖出 |
| 09:40:46 |
13.64 |
3 |
2343 |
买入 |
| 09:40:49 |
13.63 |
5 |
2348 |
卖出 |
| 09:40:55 |
13.62 |
4 |
2352 |
卖出 |
| 09:40:58 |
13.61 |
14 |
2366 |
卖出 |
| 09:41:01 |
13.61 |
1 |
2367 |
卖出 |
| 09:41:13 |
13.58 |
12 |
2379 |
卖出 |
| 09:41:19 |
13.59 |
29 |
2408 |
买入 |
| 09:41:22 |
13.58 |
16 |
2424 |
卖出 |
| 09:41:25 |
13.59 |
1 |
2425 |
买入 |
| 09:41:28 |
13.59 |
3 |
2428 |
买入 |
| 09:41:31 |
13.58 |
11 |
2439 |
卖出 |
| 09:41:43 |
13.56 |
14 |
2453 |
卖出 |
| 09:41:46 |
13.56 |
2 |
2455 |
卖出 |
| 09:41:52 |
13.56 |
18 |
2473 |
卖出 |
| 09:41:55 |
13.56 |
2 |
2475 |
卖出 |
| 09:42:19 |
13.56 |
35 |
2510 |
卖出 |
| 09:42:22 |
13.56 |
6 |
2516 |
卖出 |
| 09:42:31 |
13.55 |
1 |
2517 |
卖出 |
| 09:42:34 |
13.55 |
15 |
2532 |
卖出 |
| 09:42:37 |
13.53 |
11 |
2543 |
卖出 |
| 09:42:40 |
13.55 |
9 |
2552 |
买入 |
| 09:42:43 |
13.53 |
1 |
2553 |
卖出 |
| 09:42:49 |
13.54 |
2 |
2555 |
买入 |
| 09:42:52 |
13.54 |
14 |
2569 |
卖出 |
| 09:42:55 |
13.54 |
15 |
2584 |
卖出 |
| 09:43:01 |
13.54 |
3 |
2587 |
卖出 |
| 09:43:04 |
13.54 |
3 |
2590 |
卖出 |
| 09:43:07 |
13.54 |
2 |
2592 |
卖出 |
| 09:43:10 |
13.54 |
1 |
2593 |
卖出 |
| 09:43:16 |
13.55 |
7 |
2600 |
买入 |
| 09:43:22 |
13.55 |
6 |
2606 |
卖出 |
| 09:43:28 |
13.55 |
13 |
2619 |
买入 |
| 09:43:34 |
13.53 |
160 |
2779 |
卖出 |
| 09:43:37 |
13.53 |
21 |
2800 |
卖出 |
| 09:43:40 |
13.52 |
6 |
2806 |
卖出 |
| 09:43:43 |
13.52 |
2 |
2808 |
卖出 |
| 09:43:46 |
13.52 |
8 |
2816 |
买入 |
| 09:43:49 |
13.54 |
3 |
2819 |
买入 |
| 09:43:52 |
13.54 |
9 |
2828 |
卖出 |
| 09:44:04 |
13.53 |
6 |
2834 |
卖出 |
| 09:44:07 |
13.53 |
15 |
2849 |
卖出 |
| 09:44:10 |
13.54 |
120 |
2969 |
买入 |
| 09:44:13 |
13.54 |
9 |
2978 |
买入 |
| 09:44:16 |
13.53 |
1 |
2979 |
卖出 |
| 09:44:22 |
13.54 |
20 |
2999 |
买入 |
| 09:44:28 |
13.53 |
4 |
3003 |
卖出 |
| 09:44:31 |
13.51 |
8 |
3011 |
卖出 |
| 09:44:37 |
13.51 |
2 |
3013 |
卖出 |
| 09:44:46 |
13.51 |
16 |
3029 |
卖出 |
| 09:44:58 |
13.54 |
2 |
3031 |
买入 |
| 09:45:04 |
13.5 |
150 |
3181 |
卖出 |
| 09:45:07 |
13.5 |
17 |
3198 |
卖出 |
| 09:45:10 |
13.5 |
25 |
3223 |
卖出 |
| 09:45:13 |
13.5 |
7 |
3230 |
卖出 |
| 09:45:22 |
13.5 |
25 |
3255 |
卖出 |
| 09:45:31 |
13.49 |
7 |
3262 |
卖出 |
| 09:45:52 |
13.49 |
12 |
3274 |
卖出 |
| 09:45:58 |
13.49 |
1 |
3275 |
卖出 |
| 09:46:01 |
13.5 |
100 |
3375 |
买入 |
| 09:46:04 |
13.52 |
1 |
3376 |
买入 |
| 09:46:34 |
13.51 |
10 |
3386 |
卖出 |
| 09:47:04 |
13.51 |
3 |
3389 |
买入 |
| 09:47:07 |
13.51 |
1 |
3390 |
买入 |
| 09:47:10 |
13.52 |
1 |
3391 |
买入 |
| 09:47:16 |
13.49 |
1 |
3392 |
卖出 |
| 09:47:19 |
13.51 |
20 |
3412 |
买入 |
| 09:47:22 |
13.49 |
50 |
3462 |
卖出 |
| 09:47:25 |
13.49 |
3 |
3465 |
卖出 |
| 09:47:28 |
13.49 |
18 |
3483 |
卖出 |
| 09:47:40 |
13.5 |
1 |
3484 |
买入 |
| 09:47:43 |
13.51 |
1 |
3485 |
买入 |
| 09:47:46 |
13.51 |
2 |
3487 |
买入 |
| 09:47:55 |
13.5 |
31 |
3518 |
买入 |
| 09:48:01 |
13.52 |
2 |
3520 |
买入 |
| 09:48:04 |
13.52 |
17 |
3537 |
买入 |
| 09:48:10 |
13.52 |
18 |
3555 |
卖出 |
| 09:48:13 |
13.52 |
9 |
3564 |
卖出 |
| 09:48:22 |
13.54 |
30 |
3594 |
买入 |
| 09:48:25 |
13.54 |
20 |
3614 |
买入 |
| 09:48:31 |
13.54 |
15 |
3629 |
买入 |
| 09:48:43 |
13.54 |
2 |
3631 |
买入 |
| 09:48:46 |
13.53 |
3 |
3634 |
卖出 |
| 09:48:49 |
13.52 |
2 |
3636 |
卖出 |
| 09:48:52 |
13.52 |
6 |
3642 |
卖出 |
| 09:48:55 |
13.52 |
14 |
3656 |
卖出 |
| 09:48:58 |
13.5 |
4 |
3660 |
卖出 |
| 09:49:01 |
13.5 |
9 |
3669 |
卖出 |
| 09:49:04 |
13.5 |
37 |
3706 |
卖出 |
| 09:49:07 |
13.49 |
67 |
3773 |
卖出 |
| 09:49:10 |
13.49 |
4 |
3777 |
卖出 |
| 09:49:16 |
13.49 |
2 |
3779 |
卖出 |
| 09:49:19 |
13.49 |
15 |
3794 |
卖出 |
| 09:49:31 |
13.49 |
4 |
3798 |
卖出 |
| 09:49:37 |
13.49 |
1 |
3799 |
卖出 |
| 09:49:46 |
13.49 |
1 |
3800 |
卖出 |
| 09:49:52 |
13.49 |
8 |
3808 |
卖出 |
| 09:49:55 |
13.5 |
3 |
3811 |
买入 |
| 09:49:58 |
13.5 |
3 |
3814 |
卖出 |
| 09:50:04 |
13.51 |
11 |
3825 |
买入 |
| 09:50:07 |
13.51 |
1 |
3826 |
买入 |
| 09:50:10 |
13.52 |
1 |
3827 |
买入 |
| 09:50:13 |
13.51 |
4 |
3831 |
卖出 |
| 09:50:16 |
13.51 |
4 |
3835 |
卖出 |
| 09:50:19 |
13.52 |
42 |
3877 |
买入 |
| 09:50:22 |
13.53 |
65 |
3942 |
买入 |
| 09:50:25 |
13.53 |
1 |
3943 |
买入 |
| 09:50:31 |
13.52 |
4 |
3947 |
卖出 |
| 09:50:46 |
13.51 |
1 |
3948 |
卖出 |
| 09:50:49 |
13.51 |
1 |
3949 |
卖出 |
| 09:50:52 |
13.52 |
8 |
3957 |
买入 |
| 09:50:55 |
13.5 |
10 |
3967 |
卖出 |
| 09:50:58 |
13.51 |
3 |
3970 |
买入 |
| 09:51:01 |
13.51 |
5 |
3975 |
卖出 |
| 09:51:04 |
13.52 |
10 |
3985 |
买入 |
| 09:51:07 |
13.52 |
30 |
4015 |
买入 |
| 09:51:10 |
13.54 |
1 |
4016 |
买入 |
| 09:51:13 |
13.53 |
1 |
4017 |
卖出 |
| 09:51:16 |
13.54 |
1 |
4018 |
买入 |
| 09:51:19 |
13.54 |
1 |
4019 |
卖出 |
| 09:51:22 |
13.53 |
1 |
4020 |
卖出 |
| 09:51:28 |
13.54 |
14 |
4034 |
买入 |