三友联众[300932]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
32.49 |
25 |
25 |
集合竞价 |
| 09:15:12 |
31.7 |
25 |
25 |
集合竞价 |
| 09:18:12 |
31.11 |
0 |
0 |
集合竞价 |
| 09:18:21 |
30.8 |
37 |
37 |
集合竞价 |
| 09:19:15 |
31.11 |
0 |
0 |
集合竞价 |
| 09:23:48 |
31.11 |
6 |
6 |
集合竞价 |
| 09:23:57 |
31.06 |
12 |
12 |
集合竞价 |
| 09:24:15 |
30.99 |
15 |
15 |
集合竞价 |
| 09:24:42 |
30.82 |
26 |
26 |
集合竞价 |
| 09:25:00 |
30.99 |
31 |
31 |
集合竞价 |
| 09:25:03 |
30.99 |
31 |
62 |
买入 |
| 09:30:03 |
30.92 |
2 |
64 |
卖出 |
| 09:30:06 |
30.91 |
14 |
78 |
卖出 |
| 09:30:09 |
30.9 |
9 |
87 |
卖出 |
| 09:30:12 |
30.98 |
19 |
106 |
买入 |
| 09:30:18 |
30.99 |
11 |
117 |
买入 |
| 09:30:21 |
31 |
3 |
120 |
买入 |
| 09:30:27 |
31.01 |
2 |
122 |
卖出 |
| 09:30:54 |
31.06 |
1 |
123 |
买入 |
| 09:30:57 |
31.06 |
4 |
127 |
买入 |
| 09:31:00 |
31.14 |
2 |
129 |
买入 |
| 09:31:06 |
31 |
26 |
155 |
卖出 |
| 09:31:12 |
31.06 |
3 |
158 |
买入 |
| 09:31:18 |
31 |
16 |
174 |
卖出 |
| 09:31:27 |
31.05 |
29 |
203 |
买入 |
| 09:31:36 |
31.07 |
7 |
210 |
买入 |
| 09:31:42 |
31.14 |
4 |
214 |
买入 |
| 09:31:45 |
31.14 |
1 |
215 |
买入 |
| 09:31:48 |
31.14 |
2 |
217 |
卖出 |
| 09:31:51 |
31.08 |
3 |
220 |
买入 |
| 09:31:57 |
31.08 |
6 |
226 |
买入 |
| 09:32:12 |
31.13 |
10 |
236 |
卖出 |
| 09:32:21 |
31.2 |
4 |
240 |
买入 |
| 09:32:33 |
31.2 |
1 |
241 |
买入 |
| 09:32:36 |
31.27 |
1 |
242 |
买入 |
| 09:32:48 |
31.27 |
2 |
244 |
买入 |
| 09:32:51 |
31.16 |
10 |
254 |
卖出 |
| 09:32:54 |
31.28 |
11 |
265 |
买入 |
| 09:33:27 |
31.27 |
13 |
278 |
买入 |
| 09:33:33 |
31.16 |
2 |
280 |
卖出 |
| 09:33:42 |
31.16 |
10 |
290 |
卖出 |
| 09:33:45 |
31.22 |
1 |
291 |
买入 |
| 09:33:48 |
31.16 |
10 |
301 |
卖出 |
| 09:33:51 |
31.16 |
1 |
302 |
卖出 |
| 09:34:06 |
31.1 |
4 |
306 |
卖出 |
| 09:34:09 |
31.16 |
1 |
307 |
买入 |
| 09:34:12 |
31.12 |
9 |
316 |
卖出 |
| 09:34:15 |
31.12 |
3 |
319 |
卖出 |
| 09:34:18 |
31.09 |
28 |
347 |
卖出 |
| 09:34:21 |
31.15 |
14 |
361 |
买入 |
| 09:34:33 |
31.08 |
12 |
373 |
卖出 |
| 09:34:42 |
31.03 |
6 |
379 |
卖出 |
| 09:34:48 |
31.03 |
2 |
381 |
卖出 |
| 09:34:54 |
31.03 |
6 |
387 |
买入 |
| 09:34:57 |
31 |
13 |
400 |
卖出 |
| 09:35:00 |
31 |
2 |
402 |
卖出 |
| 09:35:03 |
30.99 |
1 |
403 |
卖出 |
| 09:35:06 |
31 |
10 |
413 |
买入 |
| 09:35:12 |
31.04 |
19 |
432 |
买入 |
| 09:35:18 |
31.08 |
5 |
437 |
买入 |
| 09:35:21 |
31.08 |
24 |
461 |
买入 |
| 09:35:27 |
31 |
10 |
471 |
卖出 |
| 09:35:30 |
31.12 |
2 |
473 |
买入 |
| 09:35:33 |
31.06 |
2 |
475 |
卖出 |
| 09:36:03 |
31.12 |
3 |
478 |
买入 |
| 09:36:06 |
31.12 |
1 |
479 |
买入 |
| 09:36:24 |
31.1 |
1 |
480 |
卖出 |
| 09:36:27 |
31.1 |
5 |
485 |
买入 |
| 09:36:39 |
31.09 |
3 |
488 |
买入 |
| 09:36:48 |
31.07 |
11 |
499 |
卖出 |
| 09:37:15 |
31.07 |
5 |
504 |
买入 |
| 09:37:27 |
31.1 |
19 |
523 |
买入 |
| 09:37:30 |
31.1 |
1 |
524 |
买入 |
| 09:37:48 |
31.15 |
4 |
528 |
买入 |
| 09:37:51 |
31.15 |
4 |
532 |
卖出 |
| 09:37:54 |
31.19 |
1 |
533 |
买入 |
| 09:38:00 |
31.24 |
10 |
543 |
买入 |
| 09:38:09 |
31.19 |
4 |
547 |
卖出 |
| 09:38:21 |
31.19 |
5 |
552 |
买入 |
| 09:38:27 |
31.15 |
3 |
555 |
卖出 |
| 09:38:45 |
31.15 |
7 |
562 |
买入 |
| 09:38:48 |
31.15 |
1 |
563 |
买入 |
| 09:38:54 |
31.15 |
1 |
564 |
买入 |
| 09:39:03 |
31.12 |
1 |
565 |
卖出 |
| 09:39:39 |
31.12 |
1 |
566 |
卖出 |
| 09:39:45 |
31.12 |
19 |
585 |
卖出 |
| 09:39:48 |
31.15 |
4 |
589 |
买入 |
| 09:40:27 |
31.12 |
3 |
592 |
卖出 |
| 09:40:30 |
31.11 |
4 |
596 |
卖出 |
| 09:40:33 |
31.1 |
12 |
608 |
卖出 |
| 09:40:36 |
31.05 |
39 |
647 |
卖出 |
| 09:40:42 |
31.05 |
1 |
648 |
卖出 |
| 09:40:51 |
31.06 |
2 |
650 |
买入 |
| 09:40:54 |
31.06 |
1 |
651 |
卖出 |
| 09:41:00 |
31.07 |
19 |
670 |
买入 |
| 09:41:24 |
31.09 |
5 |
675 |
买入 |
| 09:41:30 |
31.15 |
17 |
692 |
买入 |
| 09:41:36 |
31.15 |
1 |
693 |
卖出 |
| 09:41:39 |
31.09 |
4 |
697 |
卖出 |
| 09:42:12 |
31.1 |
5 |
702 |
卖出 |
| 09:42:15 |
31.1 |
2 |
704 |
卖出 |
| 09:42:18 |
31.09 |
34 |
738 |
卖出 |
| 09:42:24 |
31.08 |
31 |
769 |
卖出 |
| 09:42:48 |
31.08 |
2 |
771 |
卖出 |
| 09:42:51 |
31.09 |
2 |
773 |
买入 |
| 09:42:57 |
31.08 |
1 |
774 |
卖出 |
| 09:43:09 |
31.07 |
5 |
779 |
卖出 |
| 09:43:12 |
31.07 |
1 |
780 |
卖出 |
| 09:43:27 |
31.05 |
16 |
796 |
卖出 |
| 09:43:30 |
31.05 |
2 |
798 |
卖出 |
| 09:43:36 |
31.05 |
3 |
801 |
买入 |
| 09:44:00 |
31.02 |
9 |
810 |
卖出 |
| 09:44:03 |
31.01 |
10 |
820 |
卖出 |
| 09:44:09 |
31.01 |
1 |
821 |
卖出 |
| 09:44:12 |
30.96 |
61 |
882 |
卖出 |
| 09:44:15 |
30.96 |
32 |
914 |
卖出 |
| 09:44:18 |
30.95 |
5 |
919 |
卖出 |
| 09:44:30 |
30.91 |
9 |
928 |
卖出 |
| 09:44:39 |
30.91 |
4 |
932 |
卖出 |
| 09:44:42 |
30.91 |
5 |
937 |
买入 |
| 09:44:45 |
30.91 |
5 |
942 |
买入 |
| 09:44:48 |
30.9 |
13 |
955 |
卖出 |
| 09:44:51 |
30.9 |
13 |
968 |
卖出 |
| 09:44:54 |
30.9 |
1 |
969 |
买入 |
| 09:45:00 |
30.84 |
7 |
976 |
卖出 |
| 09:45:06 |
30.83 |
0 |
976 |
卖出 |
| 09:45:09 |
30.83 |
2 |
978 |
卖出 |
| 09:45:12 |
30.85 |
2 |
980 |
买入 |
| 09:45:21 |
30.83 |
10 |
990 |
卖出 |
| 09:45:27 |
30.83 |
17 |
1007 |
卖出 |
| 09:45:42 |
30.84 |
9 |
1016 |
卖出 |
| 09:46:03 |
30.84 |
1 |
1017 |
卖出 |
| 09:46:09 |
30.84 |
5 |
1022 |
买入 |
| 09:46:12 |
30.84 |
6 |
1028 |
买入 |
| 09:46:18 |
30.81 |
23 |
1051 |
卖出 |
| 09:46:21 |
30.83 |
2 |
1053 |
买入 |
| 09:46:24 |
30.83 |
3 |
1056 |
卖出 |
| 09:46:30 |
30.82 |
5 |
1061 |
卖出 |
| 09:46:33 |
30.81 |
11 |
1072 |
卖出 |
| 09:46:39 |
30.83 |
10 |
1082 |
买入 |
| 09:46:48 |
30.83 |
7 |
1089 |
买入 |
| 09:46:51 |
30.81 |
1 |
1090 |
卖出 |
| 09:46:57 |
30.81 |
3 |
1093 |
卖出 |
| 09:47:09 |
30.83 |
12 |
1105 |
买入 |
| 09:47:21 |
30.84 |
9 |
1114 |
买入 |
| 09:47:24 |
30.84 |
4 |
1118 |
买入 |
| 09:47:27 |
30.84 |
14 |
1132 |
买入 |
| 09:47:33 |
30.84 |
2 |
1134 |
卖出 |
| 09:47:39 |
30.84 |
6 |
1140 |
买入 |
| 09:48:21 |
30.9 |
8 |
1148 |
买入 |
| 09:48:24 |
30.9 |
1 |
1149 |
买入 |
| 09:48:27 |
30.9 |
3 |
1152 |
买入 |
| 09:48:33 |
30.85 |
9 |
1161 |
卖出 |
| 09:48:36 |
30.85 |
5 |
1166 |
买入 |
| 09:48:48 |
30.85 |
3 |
1169 |
买入 |
| 09:48:54 |
30.85 |
29 |
1198 |
买入 |
| 09:49:33 |
30.91 |
1 |
1199 |
买入 |
| 09:49:42 |
30.91 |
1 |
1200 |
买入 |
| 09:49:48 |
30.99 |
20 |
1220 |
买入 |
| 09:49:54 |
30.89 |
7 |
1227 |
卖出 |
| 09:50:15 |
30.89 |
1 |
1228 |
买入 |
| 09:50:27 |
30.89 |
1 |
1229 |
卖出 |
| 09:50:30 |
30.86 |
1 |
1230 |
卖出 |
| 09:50:33 |
30.85 |
2 |
1232 |
卖出 |
| 09:50:36 |
30.84 |
18 |
1250 |
卖出 |
| 09:50:39 |
30.84 |
8 |
1258 |
卖出 |
| 09:50:42 |
30.84 |
12 |
1270 |
卖出 |
| 09:50:48 |
30.83 |
10 |
1280 |
卖出 |
| 09:50:51 |
30.82 |
19 |
1299 |
卖出 |
| 09:50:54 |
30.81 |
8 |
1307 |
卖出 |
| 09:50:57 |
30.84 |
19 |
1326 |
买入 |
| 09:51:03 |
30.82 |
4 |
1330 |
买入 |
| 09:51:09 |
30.82 |
4 |
1334 |
买入 |
| 09:51:30 |
30.82 |
9 |
1343 |
卖出 |
| 09:53:00 |
30.97 |
5 |
1348 |
卖出 |
| 09:53:03 |
30.93 |
18 |
1366 |
卖出 |
| 09:53:09 |
30.84 |
76 |
1442 |
卖出 |
| 09:53:39 |
30.88 |
6 |
1448 |
卖出 |
| 09:53:42 |
30.9 |
8 |
1456 |
买入 |
| 09:53:51 |
30.9 |
3 |
1459 |
买入 |
| 09:53:54 |
30.92 |
2 |
1461 |
买入 |
| 09:53:57 |
30.92 |
7 |
1468 |
买入 |
| 09:54:00 |
30.93 |
10 |
1478 |
买入 |
| 09:54:03 |
30.93 |
4 |
1482 |
买入 |
| 09:54:09 |
30.93 |
6 |
1488 |
买入 |
| 09:54:18 |
30.99 |
5 |
1493 |
买入 |
| 09:54:33 |
30.99 |
33 |
1526 |
买入 |
| 09:54:39 |
30.98 |
2 |
1528 |
卖出 |
| 09:54:57 |
30.97 |
2 |
1530 |
买入 |
| 09:55:00 |
30.93 |
13 |
1543 |
卖出 |
| 09:55:30 |
30.93 |
4 |
1547 |
卖出 |
| 09:55:39 |
30.93 |
1 |
1548 |
买入 |
| 09:55:42 |
30.93 |
3 |
1551 |
买入 |
| 09:56:00 |
30.93 |
1 |
1552 |
买入 |
| 09:56:06 |
30.97 |
1 |
1553 |
买入 |
| 09:56:09 |
30.97 |
1 |
1554 |
买入 |
| 09:56:27 |
30.97 |
5 |
1559 |
买入 |
| 09:57:09 |
30.97 |
1 |
1560 |
卖出 |
| 09:57:18 |
30.95 |
5 |
1565 |
卖出 |
| 09:57:21 |
30.97 |
5 |
1570 |
买入 |
| 09:57:36 |
30.95 |
2 |
1572 |
卖出 |
| 09:57:57 |
30.95 |
5 |
1577 |
卖出 |
| 09:58:03 |
30.95 |
2 |
1579 |
买入 |
| 09:58:06 |
30.95 |
5 |
1584 |
买入 |
| 09:58:12 |
30.95 |
1 |
1585 |
买入 |
| 09:58:18 |
30.97 |
20 |
1605 |
买入 |
| 09:59:09 |
30.97 |
1 |
1606 |
买入 |
| 09:59:39 |
30.97 |
4 |
1610 |
买入 |
| 10:00:09 |
30.97 |
2 |
1612 |
买入 |
| 10:00:18 |
30.92 |
1 |
1613 |
卖出 |
| 10:00:24 |
30.95 |
1 |
1614 |
买入 |
| 10:00:27 |
30.91 |
4 |
1618 |
卖出 |
| 10:00:45 |
30.9 |
2 |
1620 |
卖出 |
| 10:00:51 |
30.9 |
10 |
1630 |
买入 |
| 10:01:06 |
30.9 |
4 |
1634 |
买入 |
| 10:01:12 |
30.9 |
4 |
1638 |
买入 |
| 10:01:15 |
30.88 |
10 |
1648 |
卖出 |
| 10:01:27 |
30.88 |
1 |
1649 |
买入 |
| 10:02:06 |
30.86 |
10 |
1659 |
卖出 |
| 10:02:30 |
30.88 |
3 |
1662 |
买入 |
| 10:03:03 |
30.88 |
3 |
1665 |
买入 |
| 10:03:06 |
30.88 |
1 |
1666 |
买入 |
| 10:03:39 |
30.88 |
1 |
1667 |
买入 |
| 10:03:42 |
30.88 |
29 |
1696 |
买入 |
| 10:03:48 |
30.9 |
14 |
1710 |
买入 |
| 10:04:00 |
30.9 |
9 |
1719 |
买入 |
| 10:04:09 |
30.9 |
14 |
1733 |
买入 |
| 10:04:15 |
30.93 |
1 |
1734 |
买入 |
| 10:04:42 |
30.93 |
7 |
1741 |
买入 |
| 10:05:00 |
30.93 |
38 |
1779 |
卖出 |
| 10:05:06 |
30.95 |
10 |
1789 |
买入 |
| 10:05:27 |
30.97 |
1 |
1790 |
买入 |
| 10:05:42 |
30.97 |
1 |
1791 |
买入 |
| 10:05:51 |
30.97 |
1 |
1792 |
买入 |
| 10:05:54 |
31.01 |
4 |
1796 |
买入 |
| 10:05:57 |
30.97 |
6 |
1802 |
卖出 |
| 10:06:12 |
30.97 |
5 |
1807 |
买入 |
| 10:06:18 |
30.97 |
1 |
1808 |
买入 |
| 10:06:30 |
30.97 |
14 |
1822 |
买入 |
| 10:06:57 |
30.98 |
25 |
1847 |
买入 |
| 10:07:03 |
30.98 |
7 |
1854 |
卖出 |
| 10:07:15 |
31.01 |
3 |
1857 |
买入 |
| 10:07:54 |
31.01 |
40 |
1897 |
买入 |
| 10:07:57 |
31.01 |
3 |
1900 |
买入 |
| 10:08:00 |
31.01 |
1 |
1901 |
买入 |
| 10:08:06 |
31.01 |
125 |
2026 |
买入 |
| 10:08:45 |
31.09 |
6 |
2032 |
买入 |
| 10:08:48 |
31.02 |
3 |
2035 |
卖出 |
| 10:08:54 |
31.09 |
7 |
2042 |
买入 |
| 10:09:18 |
31.09 |
1 |
2043 |
买入 |
| 10:10:24 |
31.09 |
1 |
2044 |
买入 |
| 10:10:27 |
31.09 |
5 |
2049 |
买入 |
| 10:10:48 |
31.12 |
1 |
2050 |
买入 |
| 10:10:54 |
31.12 |
2 |
2052 |
买入 |
| 10:11:03 |
31.12 |
2 |
2054 |
买入 |
| 10:11:36 |
31.12 |
3 |
2057 |
卖出 |
| 10:12:27 |
31.13 |
2 |
2059 |
卖出 |
| 10:12:54 |
31.13 |
4 |
2063 |
买入 |
| 10:13:06 |
31.13 |
2 |
2065 |
买入 |
| 10:13:15 |
31.13 |
10 |
2075 |
买入 |
| 10:13:36 |
31.21 |
1 |
2076 |
买入 |
| 10:14:06 |
31.13 |
1 |
2077 |
卖出 |
| 10:14:12 |
31.2 |
6 |
2083 |
买入 |
| 10:14:27 |
31.19 |
1 |
2084 |
买入 |
| 10:14:36 |
31.13 |
8 |
2092 |
卖出 |
| 10:14:42 |
31.13 |
5 |
2097 |
卖出 |
| 10:14:48 |
31.12 |
29 |
2126 |
卖出 |
| 10:14:51 |
31.11 |
8 |
2134 |
卖出 |
| 10:14:54 |
31.11 |
3 |
2137 |
卖出 |
| 10:15:06 |
31.12 |
1 |
2138 |
买入 |
| 10:15:12 |
31.11 |
10 |
2148 |
卖出 |
| 10:15:18 |
31.11 |
3 |
2151 |
卖出 |
| 10:17:24 |
31.14 |
7 |
2158 |
买入 |
| 10:17:42 |
31.18 |
5 |
2163 |
买入 |
| 10:17:54 |
31.16 |
1 |
2164 |
买入 |
| 10:18:03 |
31.16 |
1 |
2165 |
买入 |
| 10:18:06 |
31.16 |
2 |
2167 |
买入 |
| 10:18:09 |
31.16 |
3 |
2170 |
买入 |
| 10:19:24 |
31.16 |
5 |
2175 |
买入 |
| 10:19:33 |
31.16 |
7 |
2182 |
买入 |
| 10:19:39 |
31.17 |
5 |
2187 |
买入 |
| 10:19:48 |
31.16 |
59 |
2246 |
卖出 |
| 10:19:51 |
31.16 |
2 |
2248 |
买入 |
| 10:19:54 |
31.11 |
1 |
2249 |
卖出 |
| 10:20:06 |
31.11 |
3 |
2252 |
买入 |
| 10:20:27 |
31.09 |
2 |
2254 |
卖出 |
| 10:23:42 |
31.06 |
3 |
2257 |
卖出 |
| 10:23:54 |
31.06 |
4 |
2261 |
卖出 |
| 10:23:57 |
31.06 |
1 |
2262 |
买入 |
| 10:24:36 |
31.1 |
3 |
2265 |
买入 |
| 10:24:42 |
31.11 |
1 |
2266 |
买入 |
| 10:25:00 |
31.1 |
7 |
2273 |
卖出 |
| 10:25:51 |
31.1 |
2 |
2275 |
买入 |
| 10:26:39 |
31.07 |
1 |
2276 |
卖出 |
| 10:26:45 |
31.07 |
2 |
2278 |
买入 |
| 10:27:18 |
31.06 |
5 |
2283 |
卖出 |
| 10:29:00 |
31.11 |
1 |
2284 |
买入 |
| 10:29:15 |
31.11 |
1 |
2285 |
买入 |
| 10:29:24 |
31.06 |
2 |
2287 |
卖出 |
| 10:30:00 |
31.06 |
13 |
2300 |
卖出 |