芳源股份[688148]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.6 |
2 |
2 |
集合竞价 |
| 09:15:07 |
13.6 |
2 |
2 |
集合竞价 |
| 09:18:19 |
13.6 |
2 |
2 |
集合竞价 |
| 09:24:55 |
13.87 |
2 |
2 |
集合竞价 |
| 09:24:58 |
13.95 |
2 |
2 |
集合竞价 |
| 09:25:01 |
13.95 |
4 |
4 |
集合竞价 |
| 09:25:06 |
13.95 |
4 |
8 |
买入 |
| 09:30:01 |
13.94 |
14 |
22 |
卖出 |
| 09:30:04 |
13.9 |
66 |
88 |
卖出 |
| 09:30:07 |
13.9 |
90 |
178 |
买入 |
| 09:30:10 |
13.84 |
61 |
239 |
卖出 |
| 09:30:13 |
13.82 |
78 |
317 |
卖出 |
| 09:30:16 |
13.66 |
67 |
384 |
卖出 |
| 09:30:19 |
13.82 |
27 |
411 |
买入 |
| 09:30:22 |
13.66 |
12 |
423 |
卖出 |
| 09:30:28 |
13.8 |
261 |
684 |
买入 |
| 09:30:31 |
13.8 |
16 |
700 |
卖出 |
| 09:30:34 |
13.75 |
12 |
712 |
买入 |
| 09:30:37 |
13.8 |
27 |
739 |
买入 |
| 09:30:40 |
13.8 |
22 |
761 |
买入 |
| 09:30:43 |
13.82 |
21 |
782 |
买入 |
| 09:30:46 |
13.85 |
34 |
816 |
买入 |
| 09:30:49 |
13.85 |
23 |
839 |
卖出 |
| 09:30:55 |
13.86 |
4 |
843 |
卖出 |
| 09:30:58 |
13.86 |
7 |
850 |
卖出 |
| 09:31:01 |
13.85 |
33 |
883 |
卖出 |
| 09:31:04 |
13.82 |
182 |
1065 |
卖出 |
| 09:31:07 |
13.9 |
97 |
1162 |
买入 |
| 09:31:10 |
13.89 |
20 |
1182 |
买入 |
| 09:31:13 |
13.87 |
2 |
1184 |
卖出 |
| 09:31:16 |
13.88 |
21 |
1205 |
买入 |
| 09:31:19 |
13.88 |
49 |
1254 |
卖出 |
| 09:31:22 |
13.89 |
78 |
1332 |
买入 |
| 09:31:25 |
13.89 |
56 |
1388 |
卖出 |
| 09:31:31 |
13.93 |
38 |
1426 |
买入 |
| 09:31:34 |
13.86 |
24 |
1450 |
卖出 |
| 09:31:37 |
13.91 |
4 |
1454 |
买入 |
| 09:31:40 |
13.91 |
8 |
1462 |
买入 |
| 09:31:43 |
13.91 |
0 |
1462 |
买入 |
| 09:31:46 |
13.92 |
4 |
1466 |
买入 |
| 09:31:49 |
13.92 |
2 |
1468 |
买入 |
| 09:31:52 |
13.91 |
47 |
1515 |
卖出 |
| 09:31:55 |
13.83 |
21 |
1536 |
卖出 |
| 09:31:58 |
13.87 |
2 |
1538 |
买入 |
| 09:32:01 |
13.86 |
8 |
1546 |
卖出 |
| 09:32:04 |
13.84 |
5 |
1551 |
卖出 |
| 09:32:07 |
13.86 |
4 |
1555 |
买入 |
| 09:32:10 |
13.86 |
4 |
1559 |
买入 |
| 09:32:13 |
13.86 |
4 |
1563 |
买入 |
| 09:32:16 |
13.86 |
4 |
1567 |
买入 |
| 09:32:19 |
13.86 |
4 |
1571 |
买入 |
| 09:32:22 |
13.87 |
19 |
1590 |
买入 |
| 09:32:25 |
13.88 |
136 |
1726 |
买入 |
| 09:32:28 |
13.88 |
100 |
1826 |
卖出 |
| 09:32:31 |
13.88 |
37 |
1863 |
卖出 |
| 09:32:34 |
13.91 |
30 |
1893 |
买入 |
| 09:32:37 |
13.91 |
208 |
2101 |
买入 |
| 09:32:40 |
13.91 |
57 |
2158 |
买入 |
| 09:32:43 |
13.91 |
4 |
2162 |
买入 |
| 09:32:46 |
13.9 |
2 |
2164 |
卖出 |
| 09:32:49 |
13.89 |
17 |
2181 |
卖出 |
| 09:32:52 |
13.87 |
76 |
2257 |
卖出 |
| 09:32:55 |
13.87 |
61 |
2318 |
卖出 |
| 09:32:58 |
13.87 |
19 |
2337 |
买入 |
| 09:33:01 |
13.8 |
22 |
2359 |
卖出 |
| 09:33:04 |
13.8 |
40 |
2399 |
买入 |
| 09:33:07 |
13.75 |
16 |
2415 |
卖出 |
| 09:33:10 |
13.82 |
6 |
2421 |
买入 |
| 09:33:13 |
13.83 |
30 |
2451 |
买入 |
| 09:33:16 |
13.87 |
10 |
2461 |
买入 |
| 09:33:19 |
13.87 |
165 |
2626 |
买入 |
| 09:33:22 |
13.88 |
38 |
2664 |
买入 |
| 09:33:25 |
13.91 |
32 |
2696 |
买入 |
| 09:33:28 |
13.91 |
24 |
2720 |
买入 |
| 09:33:31 |
13.91 |
24 |
2744 |
买入 |
| 09:33:34 |
13.9 |
85 |
2829 |
卖出 |
| 09:33:37 |
13.89 |
17 |
2846 |
卖出 |
| 09:33:40 |
13.9 |
7 |
2853 |
买入 |
| 09:33:43 |
13.9 |
83 |
2936 |
卖出 |
| 09:33:46 |
13.92 |
157 |
3093 |
买入 |
| 09:33:49 |
13.91 |
18 |
3111 |
卖出 |
| 09:33:52 |
13.91 |
7 |
3118 |
卖出 |
| 09:33:58 |
13.9 |
11 |
3129 |
卖出 |
| 09:34:01 |
13.89 |
120 |
3249 |
卖出 |
| 09:34:04 |
13.89 |
16 |
3265 |
买入 |
| 09:34:10 |
13.89 |
4 |
3269 |
买入 |
| 09:34:13 |
13.87 |
27 |
3296 |
卖出 |
| 09:34:16 |
13.88 |
48 |
3344 |
买入 |
| 09:34:19 |
13.87 |
2 |
3346 |
卖出 |
| 09:34:22 |
13.89 |
3 |
3349 |
买入 |
| 09:34:25 |
13.89 |
40 |
3389 |
买入 |
| 09:34:28 |
13.91 |
167 |
3556 |
买入 |
| 09:34:31 |
13.88 |
29 |
3585 |
卖出 |
| 09:34:37 |
13.88 |
15 |
3600 |
卖出 |
| 09:34:40 |
13.92 |
4 |
3604 |
买入 |
| 09:34:43 |
13.92 |
2 |
3606 |
买入 |
| 09:34:46 |
13.92 |
12 |
3618 |
卖出 |
| 09:34:49 |
13.93 |
2 |
3620 |
买入 |
| 09:34:52 |
13.91 |
40 |
3660 |
卖出 |
| 09:34:55 |
13.91 |
2 |
3662 |
买入 |
| 09:34:58 |
13.9 |
2 |
3664 |
卖出 |
| 09:35:01 |
13.91 |
42 |
3706 |
买入 |
| 09:35:07 |
13.94 |
135 |
3841 |
买入 |
| 09:35:10 |
13.97 |
349 |
4190 |
买入 |
| 09:35:13 |
13.97 |
4 |
4194 |
买入 |
| 09:35:16 |
13.99 |
2 |
4196 |
买入 |
| 09:35:22 |
14.06 |
12 |
4208 |
买入 |
| 09:35:25 |
13.99 |
5 |
4213 |
卖出 |
| 09:35:28 |
13.98 |
63 |
4276 |
卖出 |
| 09:35:31 |
13.97 |
44 |
4320 |
卖出 |
| 09:35:34 |
13.97 |
20 |
4340 |
卖出 |
| 09:35:37 |
13.96 |
140 |
4480 |
卖出 |
| 09:35:40 |
13.98 |
4 |
4484 |
买入 |
| 09:35:43 |
13.98 |
2 |
4486 |
买入 |
| 09:35:46 |
13.98 |
52 |
4538 |
买入 |
| 09:36:01 |
13.98 |
6 |
4544 |
买入 |
| 09:36:04 |
13.93 |
86 |
4630 |
卖出 |
| 09:36:07 |
13.94 |
17 |
4647 |
卖出 |
| 09:36:10 |
13.97 |
11 |
4658 |
买入 |
| 09:36:13 |
13.96 |
3 |
4661 |
买入 |
| 09:36:19 |
13.96 |
2 |
4663 |
买入 |
| 09:36:25 |
13.96 |
4 |
4667 |
买入 |
| 09:36:34 |
13.92 |
2 |
4669 |
卖出 |
| 09:36:37 |
13.9 |
96 |
4765 |
卖出 |
| 09:36:40 |
13.92 |
22 |
4787 |
买入 |
| 09:36:43 |
13.94 |
2 |
4789 |
买入 |
| 09:36:58 |
13.92 |
10 |
4799 |
卖出 |
| 09:37:01 |
13.92 |
2 |
4801 |
买入 |
| 09:37:07 |
13.89 |
70 |
4871 |
卖出 |
| 09:37:10 |
13.92 |
7 |
4878 |
买入 |
| 09:37:13 |
13.9 |
2 |
4880 |
卖出 |
| 09:37:16 |
13.93 |
2 |
4882 |
买入 |
| 09:37:19 |
13.92 |
96 |
4978 |
卖出 |
| 09:37:28 |
13.92 |
20 |
4998 |
买入 |
| 09:37:37 |
13.92 |
2 |
5000 |
买入 |
| 09:37:40 |
13.88 |
208 |
5208 |
卖出 |
| 09:37:43 |
13.87 |
12 |
5220 |
卖出 |
| 09:37:49 |
13.87 |
14 |
5234 |
卖出 |
| 09:37:58 |
13.9 |
2 |
5236 |
买入 |
| 09:38:01 |
13.9 |
2 |
5238 |
买入 |
| 09:38:10 |
13.9 |
2 |
5240 |
买入 |
| 09:38:13 |
13.92 |
73 |
5313 |
买入 |
| 09:38:16 |
13.92 |
116 |
5429 |
买入 |
| 09:38:19 |
13.96 |
49 |
5478 |
买入 |
| 09:38:22 |
13.97 |
16 |
5494 |
买入 |
| 09:38:25 |
13.99 |
56 |
5550 |
买入 |
| 09:38:28 |
13.99 |
158 |
5708 |
买入 |
| 09:38:31 |
13.99 |
8 |
5716 |
买入 |
| 09:38:40 |
14.05 |
2 |
5718 |
买入 |
| 09:38:46 |
14.05 |
6 |
5724 |
买入 |
| 09:38:49 |
14.06 |
59 |
5783 |
买入 |
| 09:38:52 |
14.05 |
5 |
5788 |
卖出 |
| 09:39:01 |
14.05 |
4 |
5792 |
买入 |
| 09:39:04 |
14.05 |
2 |
5794 |
买入 |
| 09:39:07 |
14.02 |
7 |
5801 |
卖出 |
| 09:39:10 |
14.05 |
22 |
5823 |
买入 |
| 09:39:13 |
14.04 |
18 |
5841 |
卖出 |
| 09:39:16 |
14.03 |
27 |
5868 |
卖出 |
| 09:39:19 |
14.03 |
2 |
5870 |
卖出 |
| 09:39:22 |
14.05 |
2 |
5872 |
买入 |
| 09:39:25 |
14.03 |
70 |
5942 |
卖出 |
| 09:39:28 |
14.05 |
2 |
5944 |
买入 |
| 09:39:34 |
14.04 |
8 |
5952 |
买入 |
| 09:39:40 |
14.03 |
24 |
5976 |
卖出 |
| 09:39:43 |
14.04 |
29 |
6005 |
买入 |
| 09:39:46 |
14.04 |
4 |
6009 |
买入 |
| 09:39:49 |
14.05 |
6 |
6015 |
买入 |
| 09:39:55 |
14.04 |
50 |
6065 |
卖出 |
| 09:39:58 |
14.05 |
10 |
6075 |
买入 |
| 09:40:01 |
14.02 |
64 |
6139 |
卖出 |
| 09:40:04 |
14.01 |
99 |
6238 |
卖出 |
| 09:40:07 |
13.99 |
33 |
6271 |
卖出 |
| 09:40:10 |
14.01 |
3 |
6274 |
买入 |
| 09:40:16 |
14.01 |
49 |
6323 |
买入 |
| 09:40:19 |
14.01 |
62 |
6385 |
买入 |
| 09:40:22 |
14.02 |
52 |
6437 |
买入 |
| 09:40:25 |
14.04 |
20 |
6457 |
买入 |
| 09:40:28 |
14.06 |
136 |
6593 |
买入 |
| 09:40:31 |
14.08 |
38 |
6631 |
买入 |
| 09:40:40 |
14.05 |
12 |
6643 |
卖出 |
| 09:40:43 |
14.07 |
2 |
6645 |
买入 |
| 09:40:46 |
14.07 |
30 |
6675 |
买入 |
| 09:40:49 |
14.07 |
12 |
6687 |
买入 |
| 09:40:52 |
14.08 |
53 |
6740 |
买入 |
| 09:40:58 |
14.07 |
2 |
6742 |
买入 |
| 09:41:01 |
14.06 |
79 |
6821 |
卖出 |
| 09:41:04 |
14.08 |
106 |
6927 |
买入 |
| 09:41:07 |
14.06 |
2 |
6929 |
买入 |
| 09:41:10 |
14.06 |
2 |
6931 |
买入 |
| 09:41:13 |
14.05 |
16 |
6947 |
卖出 |
| 09:41:16 |
14.05 |
53 |
7000 |
卖出 |
| 09:41:22 |
14.05 |
29 |
7029 |
买入 |
| 09:41:25 |
14.08 |
247 |
7276 |
买入 |
| 09:41:28 |
14.11 |
39 |
7315 |
买入 |
| 09:41:31 |
14.11 |
63 |
7378 |
买入 |
| 09:41:40 |
14.11 |
2 |
7380 |
买入 |
| 09:41:46 |
14.08 |
62 |
7442 |
卖出 |
| 09:41:49 |
14.09 |
2 |
7444 |
买入 |
| 09:41:52 |
14.11 |
2 |
7446 |
买入 |
| 09:42:01 |
14.11 |
2 |
7448 |
买入 |
| 09:42:04 |
14.1 |
2 |
7450 |
卖出 |
| 09:42:07 |
14.08 |
4 |
7454 |
卖出 |
| 09:42:10 |
14.08 |
2 |
7456 |
买入 |
| 09:42:13 |
14.1 |
2 |
7458 |
买入 |
| 09:42:16 |
14.1 |
4 |
7462 |
买入 |
| 09:42:19 |
14.09 |
3 |
7465 |
卖出 |
| 09:42:22 |
14.12 |
93 |
7558 |
买入 |
| 09:42:25 |
14.15 |
32 |
7590 |
买入 |
| 09:42:28 |
14.15 |
26 |
7616 |
买入 |
| 09:42:34 |
14.16 |
30 |
7646 |
买入 |
| 09:42:37 |
14.16 |
2 |
7648 |
买入 |
| 09:42:40 |
14.15 |
13 |
7661 |
卖出 |
| 09:42:43 |
14.17 |
46 |
7707 |
买入 |
| 09:42:46 |
14.18 |
26 |
7733 |
买入 |
| 09:42:49 |
14.18 |
34 |
7767 |
买入 |
| 09:42:52 |
14.18 |
72 |
7839 |
买入 |
| 09:42:55 |
14.2 |
102 |
7941 |
买入 |
| 09:42:58 |
14.21 |
324 |
8265 |
买入 |
| 09:43:01 |
14.28 |
22 |
8287 |
买入 |
| 09:43:10 |
14.26 |
31 |
8318 |
卖出 |
| 09:43:13 |
14.27 |
27 |
8345 |
买入 |
| 09:43:16 |
14.28 |
16 |
8361 |
买入 |
| 09:43:19 |
14.28 |
2 |
8363 |
卖出 |
| 09:43:22 |
14.27 |
24 |
8387 |
卖出 |
| 09:43:25 |
14.28 |
714 |
9101 |
买入 |
| 09:43:28 |
14.27 |
448 |
9549 |
卖出 |
| 09:43:31 |
14.26 |
2 |
9551 |
买入 |
| 09:43:34 |
14.33 |
180 |
9731 |
买入 |
| 09:43:37 |
14.33 |
27 |
9758 |
卖出 |
| 09:43:43 |
14.32 |
4 |
9762 |
买入 |
| 09:43:49 |
14.26 |
43 |
9805 |
卖出 |
| 09:43:52 |
14.26 |
12 |
9817 |
卖出 |
| 09:43:55 |
14.33 |
90 |
9907 |
买入 |
| 09:43:58 |
14.32 |
92 |
9999 |
卖出 |
| 09:44:01 |
14.31 |
123 |
10122 |
卖出 |
| 09:44:04 |
14.31 |
52 |
10174 |
卖出 |
| 09:44:07 |
14.32 |
171 |
10345 |
买入 |
| 09:44:10 |
14.31 |
74 |
10419 |
卖出 |
| 09:44:13 |
14.3 |
18 |
10437 |
卖出 |
| 09:44:16 |
14.3 |
12 |
10449 |
卖出 |
| 09:44:19 |
14.29 |
50 |
10499 |
卖出 |
| 09:44:22 |
14.29 |
103 |
10602 |
卖出 |
| 09:44:25 |
14.27 |
13 |
10615 |
卖出 |
| 09:44:28 |
14.27 |
24 |
10639 |
卖出 |
| 09:44:31 |
14.27 |
20 |
10659 |
卖出 |
| 09:44:34 |
14.27 |
2 |
10661 |
卖出 |
| 09:44:37 |
14.22 |
254 |
10915 |
卖出 |
| 09:44:43 |
14.22 |
4 |
10919 |
卖出 |
| 09:44:49 |
14.22 |
2 |
10921 |
卖出 |
| 09:44:52 |
14.24 |
13 |
10934 |
买入 |
| 09:44:55 |
14.22 |
21 |
10955 |
卖出 |
| 09:44:58 |
14.22 |
2 |
10957 |
卖出 |
| 09:45:01 |
14.22 |
3 |
10960 |
卖出 |
| 09:45:07 |
14.21 |
79 |
11039 |
买入 |
| 09:45:16 |
14.18 |
2 |
11041 |
卖出 |
| 09:45:19 |
14.18 |
4 |
11045 |
卖出 |
| 09:45:22 |
14.19 |
84 |
11129 |
买入 |
| 09:45:25 |
14.19 |
13 |
11142 |
卖出 |
| 09:45:28 |
14.19 |
10 |
11152 |
卖出 |
| 09:45:34 |
14.19 |
2 |
11154 |
卖出 |
| 09:45:37 |
14.19 |
28 |
11182 |
卖出 |
| 09:45:40 |
14.19 |
13 |
11195 |
卖出 |
| 09:45:43 |
14.18 |
16 |
11211 |
卖出 |
| 09:45:46 |
14.18 |
2 |
11213 |
卖出 |
| 09:45:49 |
14.18 |
35 |
11248 |
卖出 |
| 09:45:52 |
14.19 |
37 |
11285 |
买入 |
| 09:45:55 |
14.16 |
2 |
11287 |
卖出 |
| 09:45:58 |
14.18 |
19 |
11306 |
买入 |
| 09:46:04 |
14.19 |
11 |
11317 |
买入 |
| 09:46:07 |
14.18 |
8 |
11325 |
卖出 |
| 09:46:10 |
14.19 |
3 |
11328 |
卖出 |
| 09:46:13 |
14.18 |
4 |
11332 |
买入 |
| 09:46:16 |
14.17 |
2 |
11334 |
卖出 |
| 09:46:19 |
14.16 |
29 |
11363 |
卖出 |
| 09:46:22 |
14.16 |
25 |
11388 |
卖出 |
| 09:46:25 |
14.16 |
4 |
11392 |
卖出 |
| 09:46:28 |
14.16 |
8 |
11400 |
卖出 |
| 09:46:31 |
14.16 |
4 |
11404 |
卖出 |
| 09:46:37 |
14.16 |
7 |
11411 |
卖出 |
| 09:46:40 |
14.16 |
2 |
11413 |
卖出 |
| 09:46:43 |
14.18 |
2 |
11415 |
买入 |
| 09:46:49 |
14.18 |
5 |
11420 |
买入 |
| 09:46:52 |
14.16 |
2 |
11422 |
卖出 |
| 09:46:55 |
14.18 |
4 |
11426 |
买入 |
| 09:46:58 |
14.18 |
2 |
11428 |
买入 |
| 09:47:01 |
14.18 |
12 |
11440 |
买入 |
| 09:47:04 |
14.2 |
194 |
11634 |
买入 |
| 09:47:07 |
14.2 |
17 |
11651 |
买入 |
| 09:47:10 |
14.16 |
13 |
11664 |
卖出 |
| 09:47:13 |
14.16 |
2 |
11666 |
卖出 |
| 09:47:16 |
14.16 |
2 |
11668 |
卖出 |
| 09:47:19 |
14.19 |
4 |
11672 |
买入 |
| 09:47:28 |
14.16 |
2 |
11674 |
卖出 |
| 09:47:34 |
14.19 |
2 |
11676 |
买入 |
| 09:47:37 |
14.16 |
9 |
11685 |
卖出 |
| 09:47:40 |
14.18 |
4 |
11689 |
买入 |
| 09:47:43 |
14.18 |
2 |
11691 |
买入 |
| 09:47:46 |
14.11 |
106 |
11797 |
卖出 |
| 09:47:49 |
14.18 |
6 |
11803 |
买入 |
| 09:47:52 |
14.18 |
10 |
11813 |
买入 |