拉芳家化[603630]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
13.77 |
2 |
2 |
集合竞价 |
| 09:15:10 |
13.7 |
4 |
4 |
集合竞价 |
| 09:15:52 |
13.7 |
13 |
13 |
集合竞价 |
| 09:15:58 |
13.7 |
53 |
53 |
集合竞价 |
| 09:16:07 |
13.7 |
63 |
63 |
集合竞价 |
| 09:16:19 |
13.49 |
84 |
84 |
集合竞价 |
| 09:16:25 |
13.46 |
84 |
84 |
集合竞价 |
| 09:16:43 |
13.33 |
99 |
99 |
集合竞价 |
| 09:16:55 |
13.33 |
99 |
99 |
集合竞价 |
| 09:17:19 |
13.13 |
140 |
140 |
集合竞价 |
| 09:17:22 |
13.25 |
140 |
140 |
集合竞价 |
| 09:17:34 |
13.25 |
160 |
160 |
集合竞价 |
| 09:17:40 |
13 |
160 |
160 |
集合竞价 |
| 09:17:46 |
12.43 |
181 |
181 |
集合竞价 |
| 09:18:01 |
12.43 |
181 |
181 |
集合竞价 |
| 09:18:10 |
12.43 |
181 |
181 |
集合竞价 |
| 09:18:16 |
12.43 |
181 |
181 |
集合竞价 |
| 09:18:19 |
12.43 |
181 |
181 |
集合竞价 |
| 09:18:22 |
12.43 |
181 |
181 |
集合竞价 |
| 09:18:31 |
12.68 |
160 |
160 |
集合竞价 |
| 09:18:40 |
13 |
128 |
128 |
集合竞价 |
| 09:18:46 |
13 |
108 |
108 |
集合竞价 |
| 09:18:49 |
13 |
108 |
108 |
集合竞价 |
| 09:18:52 |
13.13 |
84 |
84 |
集合竞价 |
| 09:18:58 |
13.33 |
43 |
43 |
集合竞价 |
| 09:19:01 |
13.68 |
4 |
4 |
集合竞价 |
| 09:19:28 |
13.68 |
4 |
4 |
集合竞价 |
| 09:22:13 |
13.68 |
5 |
5 |
集合竞价 |
| 09:22:43 |
13.68 |
5 |
5 |
集合竞价 |
| 09:23:16 |
13.68 |
5 |
5 |
集合竞价 |
| 09:23:34 |
13.68 |
33 |
33 |
集合竞价 |
| 09:23:37 |
13.68 |
33 |
33 |
集合竞价 |
| 09:24:31 |
13.68 |
33 |
33 |
集合竞价 |
| 09:24:43 |
13.68 |
33 |
33 |
集合竞价 |
| 09:24:52 |
13.69 |
33 |
33 |
集合竞价 |
| 09:24:55 |
13.69 |
42 |
42 |
集合竞价 |
| 09:24:58 |
13.69 |
42 |
42 |
集合竞价 |
| 09:25:01 |
13.69 |
42 |
84 |
卖出 |
| 09:30:04 |
13.7 |
19 |
103 |
买入 |
| 09:30:07 |
13.77 |
29 |
132 |
买入 |
| 09:30:10 |
13.7 |
5 |
137 |
卖出 |
| 09:30:13 |
13.77 |
13 |
150 |
买入 |
| 09:30:16 |
13.77 |
16 |
166 |
买入 |
| 09:30:19 |
13.77 |
28 |
194 |
买入 |
| 09:30:22 |
13.77 |
112 |
306 |
买入 |
| 09:30:25 |
13.77 |
16 |
322 |
买入 |
| 09:30:28 |
13.77 |
17 |
339 |
卖出 |
| 09:30:31 |
13.8 |
15 |
354 |
买入 |
| 09:30:34 |
13.79 |
8 |
362 |
卖出 |
| 09:30:37 |
13.8 |
7 |
369 |
买入 |
| 09:30:40 |
13.84 |
6 |
375 |
买入 |
| 09:30:43 |
13.84 |
2 |
377 |
买入 |
| 09:30:46 |
13.8 |
5 |
382 |
买入 |
| 09:30:49 |
13.84 |
1 |
383 |
买入 |
| 09:30:52 |
13.8 |
8 |
391 |
卖出 |
| 09:30:55 |
13.83 |
6 |
397 |
买入 |
| 09:30:58 |
13.83 |
10 |
407 |
买入 |
| 09:31:01 |
13.8 |
46 |
453 |
卖出 |
| 09:31:04 |
13.79 |
34 |
487 |
卖出 |
| 09:31:07 |
13.79 |
4 |
491 |
买入 |
| 09:31:10 |
13.78 |
2 |
493 |
买入 |
| 09:31:13 |
13.78 |
1 |
494 |
买入 |
| 09:31:25 |
13.79 |
12 |
506 |
买入 |
| 09:31:31 |
13.8 |
5 |
511 |
买入 |
| 09:31:34 |
13.8 |
5 |
516 |
买入 |
| 09:31:37 |
13.8 |
3 |
519 |
买入 |
| 09:31:43 |
13.79 |
1 |
520 |
卖出 |
| 09:31:52 |
13.78 |
1 |
521 |
买入 |
| 09:31:55 |
13.79 |
1 |
522 |
买入 |
| 09:31:58 |
13.78 |
7 |
529 |
卖出 |
| 09:32:01 |
13.78 |
6 |
535 |
买入 |
| 09:32:04 |
13.79 |
2 |
537 |
买入 |
| 09:32:07 |
13.79 |
34 |
571 |
买入 |
| 09:32:10 |
13.8 |
4 |
575 |
买入 |
| 09:32:19 |
13.79 |
3 |
578 |
卖出 |
| 09:32:25 |
13.79 |
4 |
582 |
卖出 |
| 09:32:46 |
13.8 |
1 |
583 |
买入 |
| 09:32:49 |
13.8 |
2 |
585 |
买入 |
| 09:32:52 |
13.8 |
4 |
589 |
买入 |
| 09:33:01 |
13.8 |
21 |
610 |
买入 |
| 09:33:04 |
13.8 |
3 |
613 |
买入 |
| 09:33:13 |
13.83 |
4 |
617 |
买入 |
| 09:33:31 |
13.81 |
1 |
618 |
卖出 |
| 09:33:34 |
13.81 |
1 |
619 |
买入 |
| 09:33:55 |
13.81 |
7 |
626 |
卖出 |
| 09:34:04 |
13.81 |
7 |
633 |
卖出 |
| 09:34:19 |
13.82 |
13 |
646 |
卖出 |
| 09:34:22 |
13.82 |
38 |
684 |
买入 |
| 09:34:25 |
13.82 |
9 |
693 |
买入 |
| 09:34:34 |
13.82 |
3 |
696 |
买入 |
| 09:34:43 |
13.82 |
23 |
719 |
买入 |
| 09:34:46 |
13.82 |
30 |
749 |
卖出 |
| 09:34:49 |
13.83 |
1 |
750 |
买入 |
| 09:34:52 |
13.83 |
1 |
751 |
买入 |
| 09:34:55 |
13.83 |
11 |
762 |
买入 |
| 09:34:58 |
13.84 |
3 |
765 |
买入 |
| 09:35:04 |
13.83 |
6 |
771 |
卖出 |
| 09:35:07 |
13.83 |
2 |
773 |
买入 |
| 09:35:10 |
13.81 |
14 |
787 |
卖出 |
| 09:35:13 |
13.8 |
15 |
802 |
卖出 |
| 09:35:22 |
13.8 |
15 |
817 |
卖出 |
| 09:35:25 |
13.8 |
1 |
818 |
买入 |
| 09:35:28 |
13.79 |
207 |
1025 |
卖出 |
| 09:35:31 |
13.82 |
10 |
1035 |
买入 |
| 09:35:34 |
13.82 |
1 |
1036 |
买入 |
| 09:35:37 |
13.82 |
1 |
1037 |
买入 |
| 09:35:46 |
13.82 |
23 |
1060 |
买入 |
| 09:35:52 |
13.82 |
2 |
1062 |
买入 |
| 09:36:01 |
13.83 |
52 |
1114 |
买入 |
| 09:36:04 |
13.83 |
5 |
1119 |
买入 |
| 09:36:07 |
13.83 |
4 |
1123 |
买入 |
| 09:36:10 |
13.84 |
1 |
1124 |
买入 |
| 09:36:13 |
13.83 |
10 |
1134 |
卖出 |
| 09:36:22 |
13.82 |
2 |
1136 |
卖出 |
| 09:36:25 |
13.82 |
2 |
1138 |
买入 |
| 09:36:31 |
13.82 |
1 |
1139 |
买入 |
| 09:36:34 |
13.82 |
3 |
1142 |
买入 |
| 09:36:37 |
13.82 |
3 |
1145 |
买入 |
| 09:36:40 |
13.82 |
14 |
1159 |
买入 |
| 09:36:43 |
13.82 |
1 |
1160 |
买入 |
| 09:36:46 |
13.82 |
34 |
1194 |
买入 |
| 09:36:49 |
13.82 |
3 |
1197 |
买入 |
| 09:36:52 |
13.82 |
1 |
1198 |
买入 |
| 09:36:55 |
13.82 |
2 |
1200 |
卖出 |
| 09:37:25 |
13.83 |
3 |
1203 |
买入 |
| 09:37:28 |
13.82 |
2 |
1205 |
卖出 |
| 09:37:31 |
13.82 |
5 |
1210 |
卖出 |
| 09:37:37 |
13.82 |
1 |
1211 |
卖出 |
| 09:37:46 |
13.81 |
18 |
1229 |
卖出 |
| 09:38:22 |
13.81 |
6 |
1235 |
卖出 |
| 09:38:25 |
13.81 |
1 |
1236 |
卖出 |
| 09:38:31 |
13.81 |
24 |
1260 |
卖出 |
| 09:38:34 |
13.81 |
13 |
1273 |
卖出 |
| 09:38:40 |
13.8 |
20 |
1293 |
卖出 |
| 09:38:49 |
13.81 |
3 |
1296 |
买入 |
| 09:39:40 |
13.81 |
1 |
1297 |
买入 |
| 09:39:49 |
13.8 |
3 |
1300 |
卖出 |
| 09:40:04 |
13.81 |
4 |
1304 |
买入 |
| 09:40:07 |
13.8 |
7 |
1311 |
卖出 |
| 09:40:10 |
13.8 |
40 |
1351 |
卖出 |
| 09:40:13 |
13.8 |
3 |
1354 |
卖出 |
| 09:40:19 |
13.79 |
4 |
1358 |
卖出 |
| 09:40:31 |
13.79 |
5 |
1363 |
买入 |
| 09:40:43 |
13.78 |
5 |
1368 |
卖出 |
| 09:40:46 |
13.79 |
6 |
1374 |
买入 |
| 09:40:55 |
13.79 |
1 |
1375 |
卖出 |
| 09:40:58 |
13.79 |
7 |
1382 |
买入 |
| 09:41:01 |
13.79 |
5 |
1387 |
买入 |
| 09:41:16 |
13.79 |
4 |
1391 |
买入 |
| 09:41:31 |
13.79 |
5 |
1396 |
买入 |
| 09:41:34 |
13.79 |
29 |
1425 |
买入 |
| 09:41:52 |
13.79 |
8 |
1433 |
卖出 |
| 09:42:01 |
13.79 |
5 |
1438 |
买入 |
| 09:42:07 |
13.79 |
22 |
1460 |
买入 |
| 09:42:13 |
13.79 |
4 |
1464 |
卖出 |
| 09:42:52 |
13.79 |
3 |
1467 |
卖出 |
| 09:42:55 |
13.79 |
15 |
1482 |
卖出 |
| 09:43:04 |
13.79 |
7 |
1489 |
买入 |
| 09:43:07 |
13.79 |
18 |
1507 |
买入 |
| 09:43:10 |
13.79 |
2 |
1509 |
卖出 |
| 09:43:13 |
13.79 |
1 |
1510 |
卖出 |
| 09:43:19 |
13.79 |
1 |
1511 |
卖出 |
| 09:43:22 |
13.79 |
7 |
1518 |
卖出 |
| 09:43:25 |
13.79 |
4 |
1522 |
买入 |
| 09:43:28 |
13.79 |
1 |
1523 |
卖出 |
| 09:43:31 |
13.79 |
1 |
1524 |
卖出 |
| 09:43:34 |
13.79 |
1 |
1525 |
卖出 |
| 09:43:37 |
13.79 |
1 |
1526 |
卖出 |
| 09:43:40 |
13.79 |
1 |
1527 |
卖出 |
| 09:43:43 |
13.79 |
1 |
1528 |
卖出 |
| 09:43:46 |
13.79 |
1 |
1529 |
卖出 |
| 09:43:49 |
13.79 |
1 |
1530 |
卖出 |
| 09:43:52 |
13.78 |
14 |
1544 |
卖出 |
| 09:43:55 |
13.78 |
2 |
1546 |
买入 |
| 09:43:58 |
13.77 |
1 |
1547 |
卖出 |
| 09:44:01 |
13.77 |
1 |
1548 |
卖出 |
| 09:44:04 |
13.77 |
1 |
1549 |
卖出 |
| 09:44:13 |
13.77 |
17 |
1566 |
卖出 |
| 09:44:16 |
13.76 |
1 |
1567 |
卖出 |
| 09:44:19 |
13.76 |
1 |
1568 |
卖出 |
| 09:44:22 |
13.76 |
30 |
1598 |
卖出 |
| 09:44:25 |
13.76 |
3 |
1601 |
买入 |
| 09:44:28 |
13.76 |
4 |
1605 |
买入 |
| 09:44:31 |
13.76 |
14 |
1619 |
买入 |
| 09:44:34 |
13.76 |
2 |
1621 |
买入 |
| 09:44:55 |
13.76 |
18 |
1639 |
卖出 |
| 09:45:01 |
13.75 |
27 |
1666 |
卖出 |
| 09:45:04 |
13.76 |
1 |
1667 |
买入 |
| 09:45:07 |
13.77 |
31 |
1698 |
买入 |
| 09:45:10 |
13.77 |
1 |
1699 |
买入 |
| 09:45:13 |
13.77 |
1 |
1700 |
买入 |
| 09:45:16 |
13.77 |
9 |
1709 |
买入 |
| 09:45:19 |
13.77 |
2 |
1711 |
买入 |
| 09:45:22 |
13.77 |
9 |
1720 |
买入 |
| 09:45:25 |
13.77 |
1 |
1721 |
买入 |
| 09:45:31 |
13.78 |
1 |
1722 |
买入 |
| 09:45:43 |
13.76 |
28 |
1750 |
卖出 |
| 09:45:55 |
13.76 |
34 |
1784 |
卖出 |
| 09:45:58 |
13.76 |
6 |
1790 |
买入 |
| 09:46:16 |
13.79 |
2 |
1792 |
买入 |
| 09:46:22 |
13.79 |
4 |
1796 |
买入 |
| 09:46:37 |
13.79 |
3 |
1799 |
买入 |
| 09:46:40 |
13.79 |
3 |
1802 |
卖出 |
| 09:46:43 |
13.76 |
8 |
1810 |
卖出 |
| 09:46:55 |
13.75 |
47 |
1857 |
卖出 |
| 09:46:58 |
13.75 |
3 |
1860 |
买入 |
| 09:47:07 |
13.75 |
6 |
1866 |
卖出 |
| 09:47:10 |
13.75 |
2 |
1868 |
买入 |
| 09:47:19 |
13.75 |
6 |
1874 |
买入 |
| 09:47:34 |
13.75 |
2 |
1876 |
卖出 |
| 09:47:40 |
13.76 |
3 |
1879 |
买入 |
| 09:47:43 |
13.75 |
1 |
1880 |
卖出 |
| 09:47:46 |
13.75 |
8 |
1888 |
卖出 |
| 09:47:49 |
13.75 |
10 |
1898 |
卖出 |
| 09:47:52 |
13.75 |
1 |
1899 |
卖出 |
| 09:47:55 |
13.74 |
46 |
1945 |
卖出 |
| 09:48:19 |
13.75 |
1 |
1946 |
买入 |
| 09:48:28 |
13.77 |
25 |
1971 |
买入 |
| 09:48:55 |
13.76 |
2 |
1973 |
卖出 |
| 09:49:10 |
13.77 |
37 |
2010 |
买入 |
| 09:49:16 |
13.79 |
38 |
2048 |
买入 |
| 09:49:22 |
13.79 |
2 |
2050 |
卖出 |
| 09:49:40 |
13.79 |
34 |
2084 |
卖出 |
| 09:49:43 |
13.79 |
70 |
2154 |
卖出 |
| 09:49:46 |
13.79 |
64 |
2218 |
卖出 |
| 09:49:55 |
13.78 |
3 |
2221 |
卖出 |
| 09:49:58 |
13.78 |
1 |
2222 |
买入 |
| 09:50:13 |
13.79 |
36 |
2258 |
买入 |
| 09:50:19 |
13.79 |
18 |
2276 |
卖出 |
| 09:50:22 |
13.79 |
1 |
2277 |
买入 |
| 09:50:25 |
13.79 |
1 |
2278 |
买入 |
| 09:50:28 |
13.79 |
2 |
2280 |
买入 |
| 09:50:31 |
13.79 |
52 |
2332 |
买入 |
| 09:50:34 |
13.8 |
88 |
2420 |
买入 |
| 09:50:43 |
13.81 |
7 |
2427 |
买入 |
| 09:50:46 |
13.81 |
12 |
2439 |
买入 |
| 09:50:49 |
13.8 |
16 |
2455 |
卖出 |
| 09:51:04 |
13.8 |
2 |
2457 |
买入 |
| 09:51:07 |
13.79 |
11 |
2468 |
卖出 |
| 09:51:10 |
13.79 |
2 |
2470 |
卖出 |
| 09:51:43 |
13.79 |
3 |
2473 |
卖出 |
| 09:52:10 |
13.8 |
3 |
2476 |
买入 |
| 09:52:37 |
13.8 |
5 |
2481 |
买入 |
| 09:52:40 |
13.8 |
22 |
2503 |
买入 |
| 09:52:46 |
13.8 |
1 |
2504 |
买入 |
| 09:52:49 |
13.8 |
15 |
2519 |
买入 |
| 09:52:52 |
13.81 |
56 |
2575 |
买入 |
| 09:53:01 |
13.81 |
2 |
2577 |
买入 |
| 09:53:13 |
13.81 |
1 |
2578 |
买入 |
| 09:53:16 |
13.81 |
17 |
2595 |
买入 |
| 09:53:19 |
13.81 |
4 |
2599 |
买入 |
| 09:53:37 |
13.81 |
1 |
2600 |
买入 |
| 09:53:46 |
13.8 |
4 |
2604 |
卖出 |
| 09:54:10 |
13.81 |
81 |
2685 |
买入 |
| 09:54:13 |
13.81 |
23 |
2708 |
买入 |
| 09:54:16 |
13.82 |
1 |
2709 |
买入 |
| 09:54:46 |
13.81 |
140 |
2849 |
卖出 |
| 09:54:52 |
13.81 |
12 |
2861 |
卖出 |
| 09:54:55 |
13.81 |
11 |
2872 |
买入 |
| 09:55:01 |
13.81 |
1 |
2873 |
卖出 |
| 09:55:34 |
13.82 |
7 |
2880 |
买入 |
| 09:55:40 |
13.82 |
13 |
2893 |
买入 |
| 09:55:43 |
13.83 |
9 |
2902 |
买入 |
| 09:55:49 |
13.82 |
0 |
2902 |
卖出 |
| 09:56:01 |
13.83 |
3 |
2905 |
买入 |
| 09:56:28 |
13.82 |
14 |
2919 |
卖出 |
| 09:57:19 |
13.82 |
5 |
2924 |
买入 |
| 09:57:49 |
13.82 |
12 |
2936 |
买入 |
| 09:57:55 |
13.81 |
2 |
2938 |
卖出 |
| 09:57:58 |
13.81 |
3 |
2941 |
卖出 |
| 09:58:22 |
13.82 |
2 |
2943 |
买入 |
| 09:58:25 |
13.82 |
3 |
2946 |
买入 |
| 09:58:31 |
13.83 |
24 |
2970 |
买入 |
| 09:58:34 |
13.84 |
8 |
2978 |
买入 |
| 09:58:43 |
13.83 |
1 |
2979 |
卖出 |
| 09:58:46 |
13.84 |
14 |
2993 |
买入 |
| 09:59:01 |
13.83 |
3 |
2996 |
卖出 |
| 09:59:07 |
13.82 |
15 |
3011 |
卖出 |
| 09:59:10 |
13.82 |
21 |
3032 |
卖出 |
| 09:59:13 |
13.83 |
3 |
3035 |
买入 |
| 09:59:31 |
13.83 |
14 |
3049 |
买入 |
| 09:59:52 |
13.83 |
14 |
3063 |
买入 |
| 10:00:10 |
13.83 |
3 |
3066 |
买入 |
| 10:00:13 |
13.83 |
5 |
3071 |
买入 |
| 10:00:34 |
13.83 |
3 |
3074 |
买入 |
| 10:00:46 |
13.83 |
5 |
3079 |
买入 |
| 10:01:04 |
13.82 |
5 |
3084 |
卖出 |
| 10:01:07 |
13.82 |
43 |
3127 |
卖出 |
| 10:01:10 |
13.82 |
2 |
3129 |
买入 |
| 10:01:13 |
13.82 |
3 |
3132 |
买入 |
| 10:01:28 |
13.82 |
41 |
3173 |
买入 |
| 10:01:31 |
13.83 |
2 |
3175 |
买入 |
| 10:01:49 |
13.83 |
17 |
3192 |
买入 |
| 10:02:13 |
13.83 |
2 |
3194 |
买入 |
| 10:02:19 |
13.83 |
1 |
3195 |
卖出 |
| 10:02:22 |
13.83 |
5 |
3200 |
卖出 |
| 10:02:34 |
13.84 |
14 |
3214 |
买入 |
| 10:02:40 |
13.83 |
6 |
3220 |
卖出 |
| 10:02:43 |
13.83 |
2 |
3222 |
买入 |
| 10:02:55 |
13.83 |
10 |
3232 |
买入 |