三友化工[600409]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.65 |
7 |
7 |
集合竞价 |
| 09:16:33 |
8.66 |
110 |
110 |
集合竞价 |
| 09:19:18 |
8.7 |
1151 |
1151 |
集合竞价 |
| 09:19:30 |
8.66 |
138 |
138 |
集合竞价 |
| 09:23:36 |
8.65 |
285 |
285 |
集合竞价 |
| 09:24:36 |
8.64 |
507 |
507 |
集合竞价 |
| 09:24:51 |
8.63 |
581 |
581 |
集合竞价 |
| 09:24:57 |
8.6 |
692 |
692 |
集合竞价 |
| 09:25:04 |
8.6 |
758 |
1450 |
卖出 |
| 09:30:00 |
8.6 |
174 |
1624 |
卖出 |
| 09:30:03 |
8.6 |
1259 |
2883 |
卖出 |
| 09:30:06 |
8.59 |
642 |
3525 |
买入 |
| 09:30:09 |
8.59 |
475 |
4000 |
买入 |
| 09:30:12 |
8.58 |
154 |
4154 |
买入 |
| 09:30:15 |
8.59 |
170 |
4324 |
买入 |
| 09:30:18 |
8.58 |
171 |
4495 |
卖出 |
| 09:30:21 |
8.6 |
140 |
4635 |
买入 |
| 09:30:24 |
8.58 |
1589 |
6224 |
卖出 |
| 09:30:27 |
8.59 |
97 |
6321 |
买入 |
| 09:30:30 |
8.58 |
334 |
6655 |
卖出 |
| 09:30:33 |
8.58 |
251 |
6906 |
买入 |
| 09:30:36 |
8.59 |
235 |
7141 |
买入 |
| 09:30:39 |
8.59 |
117 |
7258 |
买入 |
| 09:30:42 |
8.58 |
124 |
7382 |
卖出 |
| 09:30:45 |
8.58 |
180 |
7562 |
卖出 |
| 09:30:48 |
8.59 |
138 |
7700 |
买入 |
| 09:30:51 |
8.59 |
122 |
7822 |
卖出 |
| 09:30:54 |
8.59 |
38 |
7860 |
卖出 |
| 09:30:57 |
8.59 |
23 |
7883 |
卖出 |
| 09:31:00 |
8.59 |
47 |
7930 |
卖出 |
| 09:31:03 |
8.6 |
280 |
8210 |
买入 |
| 09:31:06 |
8.6 |
33 |
8243 |
卖出 |
| 09:31:09 |
8.61 |
152 |
8395 |
买入 |
| 09:31:12 |
8.63 |
100 |
8495 |
买入 |
| 09:31:15 |
8.64 |
166 |
8661 |
买入 |
| 09:31:18 |
8.64 |
2 |
8663 |
买入 |
| 09:31:24 |
8.65 |
101 |
8764 |
买入 |
| 09:31:27 |
8.64 |
249 |
9013 |
卖出 |
| 09:31:30 |
8.65 |
37 |
9050 |
买入 |
| 09:31:33 |
8.65 |
34 |
9084 |
买入 |
| 09:31:36 |
8.65 |
67 |
9151 |
买入 |
| 09:31:39 |
8.65 |
76 |
9227 |
卖出 |
| 09:31:42 |
8.65 |
27 |
9254 |
买入 |
| 09:31:45 |
8.64 |
127 |
9381 |
卖出 |
| 09:31:48 |
8.65 |
230 |
9611 |
买入 |
| 09:31:51 |
8.65 |
184 |
9795 |
卖出 |
| 09:31:54 |
8.65 |
43 |
9838 |
卖出 |
| 09:31:57 |
8.66 |
120 |
9958 |
买入 |
| 09:32:00 |
8.66 |
383 |
10341 |
买入 |
| 09:32:03 |
8.67 |
66 |
10407 |
买入 |
| 09:32:06 |
8.67 |
18 |
10425 |
买入 |
| 09:32:09 |
8.67 |
115 |
10540 |
卖出 |
| 09:32:12 |
8.67 |
109 |
10649 |
买入 |
| 09:32:15 |
8.66 |
228 |
10877 |
卖出 |
| 09:32:18 |
8.67 |
118 |
10995 |
买入 |
| 09:32:21 |
8.66 |
24 |
11019 |
卖出 |
| 09:32:24 |
8.66 |
40 |
11059 |
卖出 |
| 09:32:27 |
8.66 |
170 |
11229 |
买入 |
| 09:32:30 |
8.66 |
109 |
11338 |
买入 |
| 09:32:33 |
8.66 |
1 |
11339 |
买入 |
| 09:32:36 |
8.66 |
33 |
11372 |
买入 |
| 09:32:42 |
8.65 |
22 |
11394 |
卖出 |
| 09:32:45 |
8.66 |
74 |
11468 |
买入 |
| 09:32:48 |
8.65 |
53 |
11521 |
卖出 |
| 09:32:51 |
8.66 |
5 |
11526 |
买入 |
| 09:32:54 |
8.65 |
11 |
11537 |
卖出 |
| 09:32:57 |
8.65 |
43 |
11580 |
卖出 |
| 09:33:00 |
8.65 |
4 |
11584 |
卖出 |
| 09:33:03 |
8.67 |
563 |
12147 |
买入 |
| 09:33:06 |
8.68 |
597 |
12744 |
买入 |
| 09:33:09 |
8.67 |
123 |
12867 |
卖出 |
| 09:33:12 |
8.67 |
11 |
12878 |
卖出 |
| 09:33:15 |
8.67 |
7 |
12885 |
买入 |
| 09:33:18 |
8.66 |
46 |
12931 |
卖出 |
| 09:33:21 |
8.67 |
45 |
12976 |
卖出 |
| 09:33:24 |
8.67 |
45 |
13021 |
买入 |
| 09:33:27 |
8.68 |
76 |
13097 |
买入 |
| 09:33:30 |
8.66 |
85 |
13182 |
卖出 |
| 09:33:33 |
8.66 |
3 |
13185 |
卖出 |
| 09:33:36 |
8.68 |
162 |
13347 |
买入 |
| 09:33:39 |
8.69 |
22 |
13369 |
买入 |
| 09:33:42 |
8.68 |
69 |
13438 |
卖出 |
| 09:33:45 |
8.69 |
172 |
13610 |
买入 |
| 09:33:48 |
8.69 |
76 |
13686 |
买入 |
| 09:33:51 |
8.69 |
134 |
13820 |
买入 |
| 09:33:54 |
8.69 |
80 |
13900 |
买入 |
| 09:33:57 |
8.69 |
210 |
14110 |
买入 |
| 09:34:00 |
8.68 |
108 |
14218 |
卖出 |
| 09:34:03 |
8.68 |
3 |
14221 |
卖出 |
| 09:34:06 |
8.69 |
157 |
14378 |
买入 |
| 09:34:09 |
8.69 |
340 |
14718 |
买入 |
| 09:34:12 |
8.69 |
130 |
14848 |
买入 |
| 09:34:15 |
8.69 |
62 |
14910 |
买入 |
| 09:34:18 |
8.69 |
99 |
15009 |
买入 |
| 09:34:21 |
8.69 |
38 |
15047 |
买入 |
| 09:34:24 |
8.69 |
53 |
15100 |
买入 |
| 09:34:27 |
8.68 |
145 |
15245 |
卖出 |
| 09:34:30 |
8.69 |
17 |
15262 |
买入 |
| 09:34:33 |
8.69 |
88 |
15350 |
买入 |
| 09:34:36 |
8.69 |
227 |
15577 |
买入 |
| 09:34:39 |
8.68 |
101 |
15678 |
卖出 |
| 09:34:42 |
8.68 |
67 |
15745 |
卖出 |
| 09:34:45 |
8.68 |
31 |
15776 |
买入 |
| 09:34:48 |
8.68 |
14 |
15790 |
卖出 |
| 09:34:51 |
8.68 |
43 |
15833 |
买入 |
| 09:34:54 |
8.68 |
10 |
15843 |
买入 |
| 09:34:57 |
8.67 |
43 |
15886 |
卖出 |
| 09:35:00 |
8.68 |
16 |
15902 |
买入 |
| 09:35:03 |
8.68 |
148 |
16050 |
买入 |
| 09:35:06 |
8.68 |
50 |
16100 |
买入 |
| 09:35:09 |
8.68 |
173 |
16273 |
买入 |
| 09:35:12 |
8.68 |
77 |
16350 |
买入 |
| 09:35:15 |
8.69 |
86 |
16436 |
买入 |
| 09:35:18 |
8.69 |
168 |
16604 |
买入 |
| 09:35:21 |
8.69 |
45 |
16649 |
买入 |
| 09:35:24 |
8.69 |
260 |
16909 |
买入 |
| 09:35:27 |
8.69 |
99 |
17008 |
买入 |
| 09:35:30 |
8.69 |
17 |
17025 |
买入 |
| 09:35:33 |
8.7 |
723 |
17748 |
买入 |
| 09:35:36 |
8.7 |
62 |
17810 |
买入 |
| 09:35:39 |
8.7 |
107 |
17917 |
买入 |
| 09:35:42 |
8.69 |
190 |
18107 |
卖出 |
| 09:35:45 |
8.7 |
555 |
18662 |
买入 |
| 09:35:48 |
8.69 |
70 |
18732 |
卖出 |
| 09:35:51 |
8.7 |
52 |
18784 |
买入 |
| 09:35:54 |
8.7 |
93 |
18877 |
买入 |
| 09:35:57 |
8.69 |
144 |
19021 |
卖出 |
| 09:36:00 |
8.69 |
211 |
19232 |
卖出 |
| 09:36:03 |
8.7 |
53 |
19285 |
买入 |
| 09:36:06 |
8.7 |
229 |
19514 |
买入 |
| 09:36:09 |
8.7 |
140 |
19654 |
买入 |
| 09:36:12 |
8.7 |
558 |
20212 |
买入 |
| 09:36:15 |
8.7 |
370 |
20582 |
买入 |
| 09:36:18 |
8.7 |
422 |
21004 |
买入 |
| 09:36:21 |
8.71 |
504 |
21508 |
买入 |
| 09:36:24 |
8.7 |
65 |
21573 |
卖出 |
| 09:36:27 |
8.7 |
54 |
21627 |
买入 |
| 09:36:30 |
8.7 |
6 |
21633 |
卖出 |
| 09:36:33 |
8.7 |
7 |
21640 |
卖出 |
| 09:36:36 |
8.7 |
258 |
21898 |
卖出 |
| 09:36:39 |
8.7 |
138 |
22036 |
卖出 |
| 09:36:42 |
8.71 |
121 |
22157 |
买入 |
| 09:36:45 |
8.7 |
41 |
22198 |
卖出 |
| 09:36:48 |
8.71 |
157 |
22355 |
买入 |
| 09:36:51 |
8.71 |
37 |
22392 |
买入 |
| 09:36:54 |
8.71 |
224 |
22616 |
买入 |
| 09:36:57 |
8.71 |
69 |
22685 |
买入 |
| 09:37:00 |
8.71 |
72 |
22757 |
买入 |
| 09:37:03 |
8.71 |
138 |
22895 |
买入 |
| 09:37:06 |
8.7 |
39 |
22934 |
卖出 |
| 09:37:09 |
8.72 |
231 |
23165 |
买入 |
| 09:37:12 |
8.73 |
198 |
23363 |
买入 |
| 09:37:15 |
8.74 |
314 |
23677 |
买入 |
| 09:37:18 |
8.74 |
180 |
23857 |
买入 |
| 09:37:21 |
8.74 |
102 |
23959 |
买入 |
| 09:37:24 |
8.74 |
58 |
24017 |
买入 |
| 09:37:27 |
8.74 |
485 |
24502 |
买入 |
| 09:37:30 |
8.74 |
216 |
24718 |
卖出 |
| 09:37:33 |
8.74 |
255 |
24973 |
卖出 |
| 09:37:36 |
8.75 |
261 |
25234 |
买入 |
| 09:37:39 |
8.75 |
235 |
25469 |
买入 |
| 09:37:42 |
8.74 |
145 |
25614 |
卖出 |
| 09:37:45 |
8.75 |
294 |
25908 |
买入 |
| 09:37:48 |
8.75 |
292 |
26200 |
买入 |
| 09:37:51 |
8.75 |
109 |
26309 |
买入 |
| 09:37:54 |
8.74 |
282 |
26591 |
卖出 |
| 09:37:57 |
8.75 |
1327 |
27918 |
买入 |
| 09:38:00 |
8.74 |
76 |
27994 |
卖出 |
| 09:38:03 |
8.74 |
153 |
28147 |
卖出 |
| 09:38:06 |
8.75 |
134 |
28281 |
买入 |
| 09:38:09 |
8.75 |
73 |
28354 |
卖出 |
| 09:38:12 |
8.75 |
246 |
28600 |
卖出 |
| 09:38:15 |
8.76 |
328 |
28928 |
买入 |
| 09:38:18 |
8.76 |
41 |
28969 |
买入 |
| 09:38:21 |
8.76 |
173 |
29142 |
买入 |
| 09:38:24 |
8.75 |
330 |
29472 |
卖出 |
| 09:38:27 |
8.75 |
182 |
29654 |
买入 |
| 09:38:30 |
8.75 |
175 |
29829 |
买入 |
| 09:38:33 |
8.75 |
472 |
30301 |
买入 |
| 09:38:36 |
8.77 |
1705 |
32006 |
买入 |
| 09:38:39 |
8.78 |
1068 |
33074 |
买入 |
| 09:38:42 |
8.78 |
767 |
33841 |
买入 |
| 09:38:45 |
8.79 |
114 |
33955 |
买入 |
| 09:38:48 |
8.78 |
164 |
34119 |
卖出 |
| 09:38:51 |
8.78 |
183 |
34302 |
卖出 |
| 09:38:54 |
8.78 |
216 |
34518 |
卖出 |
| 09:38:57 |
8.78 |
97 |
34615 |
卖出 |
| 09:39:00 |
8.78 |
149 |
34764 |
卖出 |
| 09:39:03 |
8.78 |
617 |
35381 |
卖出 |
| 09:39:06 |
8.78 |
754 |
36135 |
卖出 |
| 09:39:09 |
8.78 |
80 |
36215 |
买入 |
| 09:39:12 |
8.78 |
188 |
36403 |
买入 |
| 09:39:15 |
8.78 |
300 |
36703 |
买入 |
| 09:39:18 |
8.78 |
317 |
37020 |
买入 |
| 09:39:21 |
8.78 |
753 |
37773 |
买入 |
| 09:39:24 |
8.78 |
83 |
37856 |
卖出 |
| 09:39:27 |
8.78 |
91 |
37947 |
卖出 |
| 09:39:30 |
8.78 |
129 |
38076 |
买入 |
| 09:39:33 |
8.78 |
24 |
38100 |
买入 |
| 09:39:36 |
8.78 |
198 |
38298 |
买入 |
| 09:39:39 |
8.78 |
318 |
38616 |
买入 |
| 09:39:42 |
8.78 |
65 |
38681 |
买入 |
| 09:39:45 |
8.78 |
43 |
38724 |
买入 |
| 09:39:48 |
8.78 |
116 |
38840 |
买入 |
| 09:39:51 |
8.78 |
146 |
38986 |
买入 |
| 09:39:54 |
8.78 |
61 |
39047 |
买入 |
| 09:39:57 |
8.78 |
38 |
39085 |
买入 |
| 09:40:00 |
8.78 |
212 |
39297 |
买入 |
| 09:40:03 |
8.78 |
207 |
39504 |
买入 |
| 09:40:06 |
8.77 |
706 |
40210 |
卖出 |
| 09:40:09 |
8.77 |
354 |
40564 |
卖出 |
| 09:40:12 |
8.77 |
357 |
40921 |
买入 |
| 09:40:15 |
8.77 |
562 |
41483 |
买入 |
| 09:40:18 |
8.8 |
3931 |
45414 |
买入 |
| 09:40:21 |
8.81 |
3195 |
48609 |
买入 |
| 09:40:24 |
8.82 |
2874 |
51483 |
买入 |
| 09:40:27 |
8.82 |
889 |
52372 |
买入 |
| 09:40:30 |
8.83 |
825 |
53197 |
买入 |
| 09:40:33 |
8.82 |
94 |
53291 |
卖出 |
| 09:40:36 |
8.83 |
149 |
53440 |
买入 |
| 09:40:39 |
8.82 |
147 |
53587 |
卖出 |
| 09:40:42 |
8.83 |
709 |
54296 |
买入 |
| 09:40:45 |
8.83 |
226 |
54522 |
买入 |
| 09:40:48 |
8.83 |
260 |
54782 |
卖出 |
| 09:40:51 |
8.83 |
201 |
54983 |
卖出 |
| 09:40:54 |
8.84 |
203 |
55186 |
买入 |
| 09:40:57 |
8.84 |
1038 |
56224 |
买入 |
| 09:41:00 |
8.84 |
429 |
56653 |
买入 |
| 09:41:03 |
8.84 |
110 |
56763 |
卖出 |
| 09:41:06 |
8.84 |
471 |
57234 |
卖出 |
| 09:41:09 |
8.83 |
725 |
57959 |
卖出 |
| 09:41:12 |
8.83 |
170 |
58129 |
卖出 |
| 09:41:15 |
8.84 |
877 |
59006 |
买入 |
| 09:41:18 |
8.85 |
356 |
59362 |
买入 |
| 09:41:21 |
8.85 |
212 |
59574 |
买入 |
| 09:41:24 |
8.84 |
219 |
59793 |
卖出 |
| 09:41:27 |
8.84 |
257 |
60050 |
买入 |
| 09:41:30 |
8.83 |
187 |
60237 |
卖出 |
| 09:41:33 |
8.84 |
309 |
60546 |
买入 |
| 09:41:36 |
8.85 |
670 |
61216 |
买入 |
| 09:41:39 |
8.84 |
189 |
61405 |
卖出 |
| 09:41:42 |
8.83 |
270 |
61675 |
卖出 |
| 09:41:45 |
8.84 |
140 |
61815 |
买入 |
| 09:41:48 |
8.84 |
473 |
62288 |
买入 |
| 09:41:51 |
8.84 |
147 |
62435 |
买入 |
| 09:41:54 |
8.84 |
369 |
62804 |
买入 |
| 09:41:57 |
8.83 |
169 |
62973 |
卖出 |
| 09:42:00 |
8.84 |
81 |
63054 |
买入 |
| 09:42:03 |
8.83 |
193 |
63247 |
卖出 |
| 09:42:06 |
8.83 |
57 |
63304 |
买入 |
| 09:42:09 |
8.83 |
13 |
63317 |
买入 |
| 09:42:12 |
8.83 |
199 |
63516 |
买入 |
| 09:42:15 |
8.83 |
318 |
63834 |
买入 |
| 09:42:18 |
8.83 |
351 |
64185 |
买入 |
| 09:42:21 |
8.82 |
94 |
64279 |
卖出 |
| 09:42:24 |
8.82 |
224 |
64503 |
卖出 |
| 09:42:27 |
8.82 |
146 |
64649 |
买入 |
| 09:42:30 |
8.82 |
37 |
64686 |
买入 |
| 09:42:33 |
8.81 |
272 |
64958 |
卖出 |
| 09:42:36 |
8.8 |
37 |
64995 |
卖出 |
| 09:42:39 |
8.8 |
38 |
65033 |
卖出 |
| 09:42:42 |
8.79 |
647 |
65680 |
卖出 |
| 09:42:45 |
8.8 |
172 |
65852 |
买入 |
| 09:42:48 |
8.78 |
162 |
66014 |
卖出 |
| 09:42:51 |
8.78 |
33 |
66047 |
买入 |
| 09:42:54 |
8.78 |
19 |
66066 |
买入 |
| 09:42:57 |
8.77 |
188 |
66254 |
卖出 |
| 09:43:00 |
8.78 |
97 |
66351 |
买入 |
| 09:43:03 |
8.77 |
139 |
66490 |
卖出 |
| 09:43:06 |
8.77 |
410 |
66900 |
卖出 |
| 09:43:09 |
8.76 |
339 |
67239 |
卖出 |
| 09:43:12 |
8.77 |
128 |
67367 |
买入 |
| 09:43:15 |
8.76 |
36 |
67403 |
卖出 |
| 09:43:18 |
8.75 |
156 |
67559 |
卖出 |
| 09:43:21 |
8.77 |
51 |
67610 |
买入 |
| 09:43:24 |
8.77 |
329 |
67939 |
买入 |
| 09:43:27 |
8.76 |
585 |
68524 |
卖出 |
| 09:43:30 |
8.78 |
74 |
68598 |
买入 |
| 09:43:33 |
8.78 |
139 |
68737 |
买入 |
| 09:43:36 |
8.78 |
345 |
69082 |
买入 |
| 09:43:39 |
8.78 |
43 |
69125 |
买入 |
| 09:43:42 |
8.8 |
492 |
69617 |
买入 |
| 09:43:45 |
8.78 |
380 |
69997 |
卖出 |
| 09:43:48 |
8.78 |
184 |
70181 |
卖出 |
| 09:43:51 |
8.8 |
25 |
70206 |
卖出 |
| 09:43:54 |
8.8 |
92 |
70298 |
买入 |
| 09:43:57 |
8.81 |
372 |
70670 |
买入 |
| 09:44:00 |
8.8 |
51 |
70721 |
卖出 |
| 09:44:03 |
8.81 |
65 |
70786 |
买入 |
| 09:44:06 |
8.8 |
206 |
70992 |
卖出 |
| 09:44:09 |
8.8 |
49 |
71041 |
卖出 |
| 09:44:12 |
8.79 |
113 |
71154 |
卖出 |
| 09:44:15 |
8.79 |
133 |
71287 |
买入 |
| 09:44:18 |
8.79 |
88 |
71375 |
买入 |
| 09:44:21 |
8.79 |
175 |
71550 |
卖出 |
| 09:44:24 |
8.79 |
57 |
71607 |
卖出 |
| 09:44:27 |
8.8 |
20 |
71627 |
买入 |
| 09:44:30 |
8.8 |
67 |
71694 |
买入 |
| 09:44:33 |
8.8 |
104 |
71798 |
买入 |
| 09:44:36 |
8.8 |
45 |
71843 |
买入 |