友发集团[601686]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
9.75 |
10 |
10 |
集合竞价 |
| 09:15:10 |
9.8 |
25 |
25 |
集合竞价 |
| 09:16:27 |
9.9 |
16 |
16 |
集合竞价 |
| 09:17:42 |
9.8 |
31 |
31 |
集合竞价 |
| 09:18:06 |
9.9 |
16 |
16 |
集合竞价 |
| 09:18:42 |
9.89 |
16 |
16 |
集合竞价 |
| 09:19:18 |
9.83 |
27 |
27 |
集合竞价 |
| 09:22:36 |
9.89 |
37 |
37 |
集合竞价 |
| 09:25:05 |
9.89 |
344 |
381 |
买入 |
| 09:30:00 |
9.84 |
123 |
504 |
卖出 |
| 09:30:03 |
9.87 |
49 |
553 |
买入 |
| 09:30:06 |
9.85 |
69 |
622 |
卖出 |
| 09:30:09 |
9.83 |
139 |
761 |
卖出 |
| 09:30:12 |
9.8 |
100 |
861 |
卖出 |
| 09:30:15 |
9.76 |
58 |
919 |
卖出 |
| 09:30:18 |
9.81 |
24 |
943 |
买入 |
| 09:30:21 |
9.8 |
12 |
955 |
卖出 |
| 09:30:24 |
9.84 |
27 |
982 |
买入 |
| 09:30:27 |
9.85 |
20 |
1002 |
买入 |
| 09:30:30 |
9.85 |
26 |
1028 |
买入 |
| 09:30:33 |
9.84 |
2 |
1030 |
买入 |
| 09:30:36 |
9.82 |
9 |
1039 |
卖出 |
| 09:30:39 |
9.85 |
11 |
1050 |
买入 |
| 09:30:42 |
9.85 |
25 |
1075 |
买入 |
| 09:30:45 |
9.83 |
43 |
1118 |
卖出 |
| 09:30:48 |
9.82 |
10 |
1128 |
卖出 |
| 09:30:51 |
9.85 |
10 |
1138 |
买入 |
| 09:30:54 |
9.85 |
29 |
1167 |
买入 |
| 09:30:57 |
9.83 |
14 |
1181 |
卖出 |
| 09:31:00 |
9.83 |
111 |
1292 |
买入 |
| 09:31:03 |
9.82 |
100 |
1392 |
卖出 |
| 09:31:06 |
9.82 |
166 |
1558 |
买入 |
| 09:31:09 |
9.81 |
54 |
1612 |
卖出 |
| 09:31:12 |
9.82 |
54 |
1666 |
买入 |
| 09:31:15 |
9.82 |
343 |
2009 |
买入 |
| 09:31:18 |
9.83 |
65 |
2074 |
买入 |
| 09:31:21 |
9.85 |
102 |
2176 |
买入 |
| 09:31:24 |
9.86 |
10 |
2186 |
卖出 |
| 09:31:27 |
9.86 |
59 |
2245 |
卖出 |
| 09:31:30 |
9.86 |
59 |
2304 |
卖出 |
| 09:31:33 |
9.86 |
22 |
2326 |
卖出 |
| 09:31:36 |
9.86 |
28 |
2354 |
买入 |
| 09:31:39 |
9.85 |
56 |
2410 |
卖出 |
| 09:31:42 |
9.85 |
32 |
2442 |
卖出 |
| 09:31:45 |
9.85 |
4 |
2446 |
买入 |
| 09:31:48 |
9.84 |
11 |
2457 |
卖出 |
| 09:31:51 |
9.84 |
1 |
2458 |
卖出 |
| 09:31:54 |
9.85 |
1 |
2459 |
买入 |
| 09:32:00 |
9.83 |
30 |
2489 |
卖出 |
| 09:32:03 |
9.85 |
6 |
2495 |
买入 |
| 09:32:09 |
9.84 |
42 |
2537 |
卖出 |
| 09:32:12 |
9.84 |
12 |
2549 |
买入 |
| 09:32:15 |
9.84 |
31 |
2580 |
买入 |
| 09:32:18 |
9.86 |
3 |
2583 |
买入 |
| 09:32:21 |
9.84 |
61 |
2644 |
卖出 |
| 09:32:24 |
9.86 |
20 |
2664 |
买入 |
| 09:32:27 |
9.85 |
4 |
2668 |
卖出 |
| 09:32:30 |
9.86 |
75 |
2743 |
买入 |
| 09:32:33 |
9.86 |
66 |
2809 |
买入 |
| 09:32:36 |
9.86 |
97 |
2906 |
买入 |
| 09:32:39 |
9.86 |
10 |
2916 |
买入 |
| 09:32:42 |
9.85 |
3 |
2919 |
卖出 |
| 09:32:48 |
9.85 |
56 |
2975 |
卖出 |
| 09:32:51 |
9.84 |
64 |
3039 |
卖出 |
| 09:32:57 |
9.84 |
21 |
3060 |
卖出 |
| 09:33:00 |
9.83 |
9 |
3069 |
卖出 |
| 09:33:03 |
9.83 |
131 |
3200 |
卖出 |
| 09:33:06 |
9.83 |
62 |
3262 |
买入 |
| 09:33:09 |
9.85 |
134 |
3396 |
买入 |
| 09:33:12 |
9.86 |
16 |
3412 |
买入 |
| 09:33:15 |
9.84 |
58 |
3470 |
卖出 |
| 09:33:18 |
9.84 |
1 |
3471 |
卖出 |
| 09:33:24 |
9.86 |
53 |
3524 |
买入 |
| 09:33:27 |
9.84 |
4 |
3528 |
卖出 |
| 09:33:30 |
9.85 |
169 |
3697 |
买入 |
| 09:33:33 |
9.83 |
38 |
3735 |
卖出 |
| 09:33:36 |
9.84 |
72 |
3807 |
买入 |
| 09:33:39 |
9.84 |
4 |
3811 |
买入 |
| 09:33:54 |
9.83 |
2 |
3813 |
买入 |
| 09:33:57 |
9.82 |
51 |
3864 |
卖出 |
| 09:34:00 |
9.81 |
3 |
3867 |
卖出 |
| 09:34:03 |
9.83 |
10 |
3877 |
买入 |
| 09:34:12 |
9.83 |
11 |
3888 |
卖出 |
| 09:34:21 |
9.84 |
1 |
3889 |
买入 |
| 09:34:24 |
9.84 |
1 |
3890 |
买入 |
| 09:34:27 |
9.83 |
53 |
3943 |
卖出 |
| 09:34:30 |
9.83 |
2 |
3945 |
买入 |
| 09:34:42 |
9.8 |
50 |
3995 |
卖出 |
| 09:34:45 |
9.83 |
1 |
3996 |
买入 |
| 09:34:48 |
9.82 |
3 |
3999 |
卖出 |
| 09:34:51 |
9.82 |
1 |
4000 |
卖出 |
| 09:35:00 |
9.81 |
19 |
4019 |
卖出 |
| 09:35:03 |
9.81 |
5 |
4024 |
卖出 |
| 09:35:06 |
9.83 |
50 |
4074 |
买入 |
| 09:35:09 |
9.83 |
3 |
4077 |
买入 |
| 09:35:15 |
9.83 |
2 |
4079 |
买入 |
| 09:35:27 |
9.82 |
13 |
4092 |
卖出 |
| 09:35:30 |
9.83 |
18 |
4110 |
买入 |
| 09:35:33 |
9.83 |
35 |
4145 |
买入 |
| 09:35:36 |
9.83 |
7 |
4152 |
买入 |
| 09:35:39 |
9.83 |
1 |
4153 |
买入 |
| 09:35:42 |
9.83 |
2 |
4155 |
买入 |
| 09:35:45 |
9.83 |
5 |
4160 |
买入 |
| 09:35:48 |
9.82 |
4 |
4164 |
卖出 |
| 09:36:00 |
9.83 |
23 |
4187 |
买入 |
| 09:36:03 |
9.82 |
24 |
4211 |
卖出 |
| 09:36:06 |
9.82 |
62 |
4273 |
卖出 |
| 09:36:09 |
9.83 |
165 |
4438 |
买入 |
| 09:36:12 |
9.84 |
401 |
4839 |
买入 |
| 09:36:15 |
9.84 |
7 |
4846 |
买入 |
| 09:36:18 |
9.84 |
27 |
4873 |
买入 |
| 09:36:21 |
9.83 |
119 |
4992 |
卖出 |
| 09:36:24 |
9.84 |
174 |
5166 |
买入 |
| 09:36:27 |
9.84 |
13 |
5179 |
买入 |
| 09:36:33 |
9.84 |
5 |
5184 |
买入 |
| 09:36:36 |
9.83 |
16 |
5200 |
卖出 |
| 09:36:39 |
9.83 |
65 |
5265 |
买入 |
| 09:36:42 |
9.83 |
2 |
5267 |
买入 |
| 09:36:45 |
9.83 |
87 |
5354 |
买入 |
| 09:36:51 |
9.83 |
2 |
5356 |
买入 |
| 09:36:54 |
9.84 |
51 |
5407 |
买入 |
| 09:36:57 |
9.84 |
3 |
5410 |
买入 |
| 09:37:00 |
9.83 |
5 |
5415 |
卖出 |
| 09:37:03 |
9.84 |
173 |
5588 |
买入 |
| 09:37:06 |
9.84 |
22 |
5610 |
买入 |
| 09:37:09 |
9.86 |
54 |
5664 |
买入 |
| 09:37:12 |
9.86 |
8 |
5672 |
买入 |
| 09:37:18 |
9.86 |
29 |
5701 |
买入 |
| 09:37:21 |
9.86 |
72 |
5773 |
买入 |
| 09:37:24 |
9.86 |
142 |
5915 |
买入 |
| 09:37:36 |
9.87 |
103 |
6018 |
买入 |
| 09:37:39 |
9.87 |
1 |
6019 |
买入 |
| 09:37:42 |
9.86 |
43 |
6062 |
卖出 |
| 09:37:45 |
9.87 |
97 |
6159 |
买入 |
| 09:37:51 |
9.86 |
23 |
6182 |
买入 |
| 09:37:54 |
9.87 |
78 |
6260 |
买入 |
| 09:37:57 |
9.87 |
33 |
6293 |
买入 |
| 09:38:00 |
9.87 |
21 |
6314 |
买入 |
| 09:38:03 |
9.87 |
13 |
6327 |
买入 |
| 09:38:06 |
9.87 |
27 |
6354 |
买入 |
| 09:38:09 |
9.87 |
1 |
6355 |
买入 |
| 09:38:12 |
9.87 |
1 |
6356 |
买入 |
| 09:38:15 |
9.86 |
85 |
6441 |
卖出 |
| 09:38:18 |
9.86 |
95 |
6536 |
买入 |
| 09:38:24 |
9.86 |
108 |
6644 |
卖出 |
| 09:38:39 |
9.87 |
1 |
6645 |
买入 |
| 09:38:42 |
9.86 |
32 |
6677 |
卖出 |
| 09:38:51 |
9.87 |
163 |
6840 |
买入 |
| 09:38:57 |
9.88 |
66 |
6906 |
买入 |
| 09:39:00 |
9.87 |
53 |
6959 |
卖出 |
| 09:39:06 |
9.88 |
36 |
6995 |
买入 |
| 09:39:09 |
9.89 |
27 |
7022 |
买入 |
| 09:39:15 |
9.88 |
64 |
7086 |
卖出 |
| 09:39:18 |
9.89 |
85 |
7171 |
买入 |
| 09:39:21 |
9.9 |
29 |
7200 |
买入 |
| 09:39:24 |
9.9 |
158 |
7358 |
买入 |
| 09:39:27 |
9.9 |
29 |
7387 |
买入 |
| 09:39:30 |
9.9 |
66 |
7453 |
买入 |
| 09:39:33 |
9.9 |
33 |
7486 |
买入 |
| 09:39:36 |
9.9 |
87 |
7573 |
买入 |
| 09:39:45 |
9.89 |
37 |
7610 |
卖出 |
| 09:39:48 |
9.9 |
23 |
7633 |
买入 |
| 09:39:51 |
9.9 |
106 |
7739 |
买入 |
| 09:39:54 |
9.9 |
46 |
7785 |
买入 |
| 09:39:57 |
9.89 |
68 |
7853 |
卖出 |
| 09:40:00 |
9.89 |
134 |
7987 |
买入 |
| 09:40:03 |
9.89 |
8 |
7995 |
买入 |
| 09:40:06 |
9.89 |
1 |
7996 |
买入 |
| 09:40:09 |
9.89 |
97 |
8093 |
买入 |
| 09:40:12 |
9.89 |
31 |
8124 |
买入 |
| 09:40:15 |
9.89 |
172 |
8296 |
买入 |
| 09:40:18 |
9.9 |
350 |
8646 |
买入 |
| 09:40:21 |
9.91 |
25 |
8671 |
买入 |
| 09:40:24 |
9.93 |
143 |
8814 |
买入 |
| 09:40:27 |
9.93 |
62 |
8876 |
买入 |
| 09:40:30 |
9.93 |
2 |
8878 |
买入 |
| 09:40:33 |
9.93 |
77 |
8955 |
买入 |
| 09:40:36 |
9.93 |
38 |
8993 |
买入 |
| 09:40:39 |
9.93 |
3 |
8996 |
买入 |
| 09:40:45 |
9.93 |
99 |
9095 |
卖出 |
| 09:40:51 |
9.92 |
29 |
9124 |
卖出 |
| 09:40:54 |
9.92 |
44 |
9168 |
卖出 |
| 09:41:00 |
9.93 |
1 |
9169 |
买入 |
| 09:41:03 |
9.92 |
30 |
9199 |
卖出 |
| 09:41:06 |
9.92 |
61 |
9260 |
卖出 |
| 09:41:09 |
9.92 |
22 |
9282 |
卖出 |
| 09:41:12 |
9.93 |
68 |
9350 |
买入 |
| 09:41:15 |
9.93 |
306 |
9656 |
买入 |
| 09:41:18 |
9.94 |
376 |
10032 |
买入 |
| 09:41:21 |
9.94 |
32 |
10064 |
买入 |
| 09:41:24 |
9.94 |
1 |
10065 |
买入 |
| 09:41:27 |
9.94 |
8 |
10073 |
买入 |
| 09:41:30 |
9.94 |
238 |
10311 |
买入 |
| 09:41:39 |
9.95 |
150 |
10461 |
买入 |
| 09:41:42 |
9.94 |
49 |
10510 |
卖出 |
| 09:41:45 |
9.94 |
11 |
10521 |
卖出 |
| 09:41:48 |
9.95 |
27 |
10548 |
买入 |
| 09:41:51 |
9.93 |
50 |
10598 |
卖出 |
| 09:41:54 |
9.94 |
4 |
10602 |
卖出 |
| 09:42:00 |
9.94 |
49 |
10651 |
买入 |
| 09:42:03 |
9.93 |
3 |
10654 |
卖出 |
| 09:42:06 |
9.94 |
41 |
10695 |
买入 |
| 09:42:09 |
9.94 |
54 |
10749 |
卖出 |
| 09:42:12 |
9.95 |
53 |
10802 |
买入 |
| 09:42:15 |
9.95 |
68 |
10870 |
买入 |
| 09:42:18 |
9.94 |
65 |
10935 |
卖出 |
| 09:42:21 |
9.95 |
10 |
10945 |
买入 |
| 09:42:24 |
9.95 |
53 |
10998 |
买入 |
| 09:42:27 |
9.95 |
47 |
11045 |
买入 |
| 09:42:30 |
9.95 |
1 |
11046 |
买入 |
| 09:42:33 |
9.95 |
30 |
11076 |
买入 |
| 09:42:39 |
9.95 |
52 |
11128 |
买入 |
| 09:42:42 |
9.94 |
246 |
11374 |
卖出 |
| 09:42:45 |
9.96 |
17 |
11391 |
买入 |
| 09:42:48 |
9.97 |
118 |
11509 |
买入 |
| 09:42:51 |
9.98 |
18 |
11527 |
买入 |
| 09:42:54 |
9.97 |
14 |
11541 |
卖出 |
| 09:42:57 |
9.97 |
5 |
11546 |
卖出 |
| 09:43:00 |
9.98 |
42 |
11588 |
买入 |
| 09:43:03 |
9.98 |
40 |
11628 |
买入 |
| 09:43:06 |
9.98 |
36 |
11664 |
买入 |
| 09:43:09 |
9.97 |
164 |
11828 |
卖出 |
| 09:43:12 |
9.98 |
41 |
11869 |
买入 |
| 09:43:15 |
9.98 |
67 |
11936 |
买入 |
| 09:43:18 |
9.97 |
32 |
11968 |
卖出 |
| 09:43:21 |
9.97 |
22 |
11990 |
卖出 |
| 09:43:24 |
9.97 |
101 |
12091 |
卖出 |
| 09:43:27 |
9.97 |
30 |
12121 |
买入 |
| 09:43:30 |
9.97 |
39 |
12160 |
买入 |
| 09:43:33 |
9.94 |
40 |
12200 |
卖出 |
| 09:43:36 |
9.96 |
22 |
12222 |
买入 |
| 09:43:39 |
9.94 |
40 |
12262 |
卖出 |
| 09:43:45 |
9.96 |
203 |
12465 |
买入 |
| 09:43:48 |
9.93 |
50 |
12515 |
卖出 |
| 09:43:54 |
9.93 |
50 |
12565 |
卖出 |
| 09:43:57 |
9.93 |
58 |
12623 |
卖出 |
| 09:44:00 |
9.93 |
3 |
12626 |
卖出 |
| 09:44:03 |
9.95 |
69 |
12695 |
买入 |
| 09:44:06 |
9.96 |
71 |
12766 |
买入 |
| 09:44:09 |
9.96 |
27 |
12793 |
买入 |
| 09:44:12 |
9.95 |
69 |
12862 |
卖出 |
| 09:44:15 |
9.95 |
64 |
12926 |
买入 |
| 09:44:18 |
9.95 |
1 |
12927 |
买入 |
| 09:44:21 |
9.95 |
24 |
12951 |
买入 |
| 09:44:24 |
9.94 |
30 |
12981 |
卖出 |
| 09:44:27 |
9.94 |
66 |
13047 |
卖出 |
| 09:44:31 |
9.95 |
21 |
13068 |
买入 |
| 09:44:33 |
9.94 |
27 |
13095 |
卖出 |
| 09:44:36 |
9.93 |
78 |
13173 |
卖出 |
| 09:44:42 |
9.93 |
132 |
13305 |
卖出 |
| 09:44:45 |
9.94 |
1 |
13306 |
卖出 |
| 09:44:48 |
9.97 |
302 |
13608 |
买入 |
| 09:44:51 |
9.96 |
38 |
13646 |
卖出 |
| 09:44:54 |
9.98 |
397 |
14043 |
买入 |
| 09:44:57 |
9.99 |
73 |
14116 |
买入 |
| 09:45:00 |
9.99 |
348 |
14464 |
买入 |
| 09:45:03 |
9.99 |
251 |
14715 |
买入 |
| 09:45:06 |
9.99 |
126 |
14841 |
卖出 |
| 09:45:09 |
10 |
288 |
15129 |
买入 |
| 09:45:12 |
10.01 |
146 |
15275 |
买入 |
| 09:45:15 |
10 |
922 |
16197 |
卖出 |
| 09:45:18 |
10 |
4 |
16201 |
买入 |
| 09:45:21 |
10.02 |
283 |
16484 |
买入 |
| 09:45:24 |
9.99 |
4 |
16488 |
卖出 |
| 09:45:27 |
10.01 |
48 |
16536 |
买入 |
| 09:45:30 |
10.04 |
533 |
17069 |
买入 |
| 09:45:33 |
10.02 |
10 |
17079 |
买入 |
| 09:45:36 |
10.02 |
60 |
17139 |
卖出 |
| 09:45:39 |
10.04 |
10 |
17149 |
买入 |
| 09:45:42 |
10.01 |
134 |
17283 |
卖出 |
| 09:45:48 |
10.04 |
49 |
17332 |
买入 |
| 09:45:51 |
10.04 |
108 |
17440 |
买入 |
| 09:45:54 |
10.04 |
61 |
17501 |
买入 |
| 09:45:57 |
10.04 |
137 |
17638 |
买入 |
| 09:46:00 |
10.04 |
31 |
17669 |
买入 |
| 09:46:03 |
10.02 |
110 |
17779 |
卖出 |
| 09:46:06 |
10.03 |
241 |
18020 |
买入 |
| 09:46:09 |
10.03 |
268 |
18288 |
卖出 |
| 09:46:12 |
10.03 |
386 |
18674 |
卖出 |
| 09:46:15 |
10.05 |
600 |
19274 |
买入 |
| 09:46:18 |
10.06 |
549 |
19823 |
买入 |
| 09:46:21 |
10.1 |
379 |
20202 |
买入 |
| 09:46:24 |
10.1 |
261 |
20463 |
买入 |
| 09:46:27 |
10.1 |
192 |
20655 |
买入 |
| 09:46:30 |
10.12 |
312 |
20967 |
买入 |
| 09:46:33 |
10.12 |
31 |
20998 |
卖出 |
| 09:46:36 |
10.13 |
180 |
21178 |
买入 |
| 09:46:39 |
10.12 |
21 |
21199 |
卖出 |
| 09:46:42 |
10.14 |
343 |
21542 |
买入 |
| 09:46:45 |
10.14 |
764 |
22306 |
买入 |
| 09:46:48 |
10.14 |
202 |
22508 |
买入 |
| 09:46:51 |
10.14 |
162 |
22670 |
买入 |
| 09:46:54 |
10.13 |
4 |
22674 |
卖出 |
| 09:46:57 |
10.12 |
133 |
22807 |
卖出 |
| 09:47:00 |
10.15 |
63 |
22870 |
买入 |
| 09:47:03 |
10.15 |
35 |
22905 |
买入 |
| 09:47:06 |
10.18 |
674 |
23579 |
买入 |
| 09:47:09 |
10.17 |
320 |
23899 |
卖出 |
| 09:47:12 |
10.19 |
190 |
24089 |
买入 |
| 09:47:15 |
10.2 |
193 |
24282 |
买入 |