友讯达[300514]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.55 |
2 |
2 |
集合竞价 |
| 09:21:51 |
12.54 |
21 |
21 |
集合竞价 |
| 09:23:39 |
12.46 |
33 |
33 |
集合竞价 |
| 09:23:48 |
12.54 |
61 |
61 |
集合竞价 |
| 09:23:57 |
12.53 |
61 |
61 |
集合竞价 |
| 09:24:06 |
12.52 |
63 |
63 |
集合竞价 |
| 09:24:15 |
12.54 |
72 |
72 |
集合竞价 |
| 09:25:03 |
12.55 |
165 |
237 |
买入 |
| 09:30:03 |
12.63 |
18 |
255 |
买入 |
| 09:30:06 |
12.62 |
23 |
278 |
卖出 |
| 09:30:09 |
12.58 |
9 |
287 |
卖出 |
| 09:30:12 |
12.58 |
16 |
303 |
卖出 |
| 09:30:15 |
12.62 |
1 |
304 |
买入 |
| 09:30:18 |
12.62 |
11 |
315 |
买入 |
| 09:30:21 |
12.62 |
26 |
341 |
买入 |
| 09:30:24 |
12.62 |
8 |
349 |
买入 |
| 09:30:27 |
12.6 |
5 |
354 |
卖出 |
| 09:30:30 |
12.6 |
5 |
359 |
买入 |
| 09:30:36 |
12.61 |
10 |
369 |
买入 |
| 09:30:39 |
12.61 |
20 |
389 |
买入 |
| 09:30:42 |
12.62 |
53 |
442 |
买入 |
| 09:30:45 |
12.62 |
36 |
478 |
买入 |
| 09:30:48 |
12.62 |
26 |
504 |
买入 |
| 09:30:51 |
12.61 |
12 |
516 |
卖出 |
| 09:30:54 |
12.61 |
4 |
520 |
买入 |
| 09:30:57 |
12.61 |
58 |
578 |
买入 |
| 09:31:00 |
12.61 |
106 |
684 |
卖出 |
| 09:31:03 |
12.61 |
90 |
774 |
买入 |
| 09:31:06 |
12.61 |
103 |
877 |
买入 |
| 09:31:09 |
12.61 |
55 |
932 |
买入 |
| 09:31:12 |
12.62 |
3 |
935 |
买入 |
| 09:31:15 |
12.62 |
9 |
944 |
买入 |
| 09:31:18 |
12.62 |
27 |
971 |
买入 |
| 09:31:21 |
12.61 |
141 |
1112 |
卖出 |
| 09:31:24 |
12.61 |
54 |
1166 |
买入 |
| 09:31:27 |
12.63 |
260 |
1426 |
买入 |
| 09:31:33 |
12.63 |
121 |
1547 |
买入 |
| 09:31:36 |
12.63 |
2 |
1549 |
买入 |
| 09:31:45 |
12.62 |
1 |
1550 |
买入 |
| 09:31:48 |
12.62 |
14 |
1564 |
买入 |
| 09:31:51 |
12.63 |
87 |
1651 |
买入 |
| 09:31:54 |
12.64 |
99 |
1750 |
买入 |
| 09:31:57 |
12.67 |
119 |
1869 |
买入 |
| 09:32:00 |
12.63 |
68 |
1937 |
卖出 |
| 09:32:03 |
12.64 |
12 |
1949 |
卖出 |
| 09:32:06 |
12.68 |
11 |
1960 |
买入 |
| 09:32:09 |
12.67 |
20 |
1980 |
卖出 |
| 09:32:12 |
12.69 |
40 |
2020 |
买入 |
| 09:32:15 |
12.68 |
13 |
2033 |
卖出 |
| 09:32:18 |
12.68 |
21 |
2054 |
买入 |
| 09:32:21 |
12.7 |
89 |
2143 |
买入 |
| 09:32:24 |
12.68 |
40 |
2183 |
卖出 |
| 09:32:27 |
12.68 |
4 |
2187 |
卖出 |
| 09:32:30 |
12.7 |
7 |
2194 |
买入 |
| 09:32:33 |
12.68 |
8 |
2202 |
卖出 |
| 09:32:39 |
12.68 |
11 |
2213 |
卖出 |
| 09:32:42 |
12.69 |
50 |
2263 |
买入 |
| 09:33:00 |
12.69 |
21 |
2284 |
买入 |
| 09:33:03 |
12.69 |
2 |
2286 |
买入 |
| 09:33:09 |
12.68 |
23 |
2309 |
卖出 |
| 09:33:12 |
12.68 |
3 |
2312 |
买入 |
| 09:33:15 |
12.68 |
1 |
2313 |
买入 |
| 09:33:18 |
12.7 |
202 |
2515 |
买入 |
| 09:33:21 |
12.73 |
145 |
2660 |
买入 |
| 09:33:24 |
12.73 |
3 |
2663 |
卖出 |
| 09:33:27 |
12.73 |
4 |
2667 |
买入 |
| 09:33:30 |
12.73 |
6 |
2673 |
买入 |
| 09:33:33 |
12.73 |
3 |
2676 |
买入 |
| 09:33:36 |
12.74 |
7 |
2683 |
买入 |
| 09:33:39 |
12.73 |
21 |
2704 |
卖出 |
| 09:33:42 |
12.73 |
3 |
2707 |
卖出 |
| 09:33:45 |
12.73 |
32 |
2739 |
卖出 |
| 09:33:48 |
12.73 |
64 |
2803 |
卖出 |
| 09:33:51 |
12.73 |
20 |
2823 |
买入 |
| 09:33:54 |
12.72 |
3 |
2826 |
卖出 |
| 09:33:57 |
12.72 |
6 |
2832 |
卖出 |
| 09:34:00 |
12.75 |
195 |
3027 |
买入 |
| 09:34:03 |
12.72 |
49 |
3076 |
卖出 |
| 09:34:06 |
12.72 |
5 |
3081 |
买入 |
| 09:34:15 |
12.73 |
7 |
3088 |
卖出 |
| 09:34:24 |
12.74 |
24 |
3112 |
买入 |
| 09:34:27 |
12.73 |
9 |
3121 |
卖出 |
| 09:34:33 |
12.74 |
12 |
3133 |
买入 |
| 09:34:36 |
12.74 |
43 |
3176 |
卖出 |
| 09:34:39 |
12.74 |
47 |
3223 |
买入 |
| 09:34:45 |
12.72 |
19 |
3242 |
卖出 |
| 09:34:51 |
12.72 |
5 |
3247 |
卖出 |
| 09:34:54 |
12.74 |
41 |
3288 |
买入 |
| 09:34:57 |
12.72 |
79 |
3367 |
卖出 |
| 09:35:00 |
12.72 |
10 |
3377 |
买入 |
| 09:35:03 |
12.71 |
4 |
3381 |
卖出 |
| 09:35:06 |
12.71 |
106 |
3487 |
卖出 |
| 09:35:09 |
12.72 |
1 |
3488 |
卖出 |
| 09:35:12 |
12.74 |
24 |
3512 |
买入 |
| 09:35:15 |
12.72 |
8 |
3520 |
卖出 |
| 09:35:18 |
12.72 |
12 |
3532 |
卖出 |
| 09:35:21 |
12.71 |
1 |
3533 |
卖出 |
| 09:35:24 |
12.72 |
52 |
3585 |
买入 |
| 09:35:27 |
12.72 |
30 |
3615 |
买入 |
| 09:35:30 |
12.73 |
1 |
3616 |
买入 |
| 09:35:33 |
12.72 |
75 |
3691 |
卖出 |
| 09:35:36 |
12.72 |
105 |
3796 |
卖出 |
| 09:35:39 |
12.72 |
17 |
3813 |
买入 |
| 09:35:42 |
12.72 |
20 |
3833 |
买入 |
| 09:35:48 |
12.71 |
1 |
3834 |
卖出 |
| 09:35:54 |
12.72 |
2 |
3836 |
买入 |
| 09:35:57 |
12.72 |
1 |
3837 |
买入 |
| 09:36:00 |
12.72 |
30 |
3867 |
买入 |
| 09:36:03 |
12.72 |
2 |
3869 |
买入 |
| 09:36:06 |
12.72 |
65 |
3934 |
买入 |
| 09:36:09 |
12.76 |
338 |
4272 |
买入 |
| 09:36:12 |
12.74 |
17 |
4289 |
卖出 |
| 09:36:15 |
12.76 |
35 |
4324 |
买入 |
| 09:36:18 |
12.74 |
31 |
4355 |
卖出 |
| 09:36:24 |
12.76 |
8 |
4363 |
买入 |
| 09:36:27 |
12.7 |
7 |
4370 |
卖出 |
| 09:36:30 |
12.76 |
21 |
4391 |
买入 |
| 09:36:33 |
12.76 |
40 |
4431 |
买入 |
| 09:36:36 |
12.75 |
15 |
4446 |
卖出 |
| 09:36:39 |
12.73 |
3 |
4449 |
卖出 |
| 09:36:45 |
12.75 |
100 |
4549 |
买入 |
| 09:36:48 |
12.76 |
27 |
4576 |
买入 |
| 09:36:51 |
12.74 |
5 |
4581 |
卖出 |
| 09:36:54 |
12.74 |
4 |
4585 |
卖出 |
| 09:36:57 |
12.76 |
33 |
4618 |
买入 |
| 09:37:00 |
12.76 |
20 |
4638 |
卖出 |
| 09:37:06 |
12.76 |
23 |
4661 |
买入 |
| 09:37:09 |
12.76 |
6 |
4667 |
买入 |
| 09:37:12 |
12.76 |
9 |
4676 |
买入 |
| 09:37:15 |
12.76 |
9 |
4685 |
买入 |
| 09:37:21 |
12.75 |
4 |
4689 |
卖出 |
| 09:37:24 |
12.75 |
2 |
4691 |
卖出 |
| 09:37:27 |
12.76 |
40 |
4731 |
买入 |
| 09:37:33 |
12.75 |
27 |
4758 |
买入 |
| 09:37:36 |
12.74 |
6 |
4764 |
卖出 |
| 09:37:39 |
12.75 |
54 |
4818 |
买入 |
| 09:37:42 |
12.75 |
1 |
4819 |
卖出 |
| 09:37:45 |
12.75 |
2 |
4821 |
买入 |
| 09:37:51 |
12.74 |
33 |
4854 |
卖出 |
| 09:37:54 |
12.74 |
5 |
4859 |
买入 |
| 09:38:03 |
12.73 |
6 |
4865 |
卖出 |
| 09:38:06 |
12.73 |
4 |
4869 |
卖出 |
| 09:38:09 |
12.74 |
45 |
4914 |
买入 |
| 09:38:12 |
12.74 |
30 |
4944 |
买入 |
| 09:38:15 |
12.73 |
1 |
4945 |
卖出 |
| 09:38:18 |
12.73 |
16 |
4961 |
卖出 |
| 09:38:21 |
12.73 |
30 |
4991 |
买入 |
| 09:38:27 |
12.72 |
36 |
5027 |
卖出 |
| 09:38:30 |
12.72 |
15 |
5042 |
卖出 |
| 09:38:33 |
12.73 |
42 |
5084 |
买入 |
| 09:38:42 |
12.73 |
9 |
5093 |
买入 |
| 09:38:45 |
12.73 |
1 |
5094 |
买入 |
| 09:38:48 |
12.73 |
2 |
5096 |
买入 |
| 09:38:51 |
12.73 |
1 |
5097 |
买入 |
| 09:38:54 |
12.72 |
30 |
5127 |
卖出 |
| 09:38:57 |
12.72 |
1 |
5128 |
卖出 |
| 09:39:00 |
12.72 |
44 |
5172 |
卖出 |
| 09:39:09 |
12.73 |
308 |
5480 |
买入 |
| 09:39:12 |
12.75 |
142 |
5622 |
买入 |
| 09:39:15 |
12.76 |
49 |
5671 |
买入 |
| 09:39:18 |
12.75 |
23 |
5694 |
卖出 |
| 09:39:24 |
12.75 |
5 |
5699 |
卖出 |
| 09:39:27 |
12.76 |
31 |
5730 |
买入 |
| 09:39:33 |
12.75 |
11 |
5741 |
卖出 |
| 09:39:36 |
12.77 |
113 |
5854 |
买入 |
| 09:39:39 |
12.77 |
10 |
5864 |
买入 |
| 09:39:42 |
12.76 |
5 |
5869 |
卖出 |
| 09:39:45 |
12.76 |
78 |
5947 |
卖出 |
| 09:39:48 |
12.77 |
17 |
5964 |
买入 |
| 09:39:51 |
12.77 |
12 |
5976 |
买入 |
| 09:39:57 |
12.77 |
5 |
5981 |
买入 |
| 09:40:00 |
12.75 |
52 |
6033 |
卖出 |
| 09:40:03 |
12.76 |
2 |
6035 |
买入 |
| 09:40:06 |
12.77 |
22 |
6057 |
买入 |
| 09:40:09 |
12.75 |
3 |
6060 |
卖出 |
| 09:40:12 |
12.75 |
2 |
6062 |
卖出 |
| 09:40:15 |
12.76 |
9 |
6071 |
买入 |
| 09:40:21 |
12.75 |
4 |
6075 |
买入 |
| 09:40:27 |
12.75 |
7 |
6082 |
买入 |
| 09:40:30 |
12.74 |
10 |
6092 |
卖出 |
| 09:40:36 |
12.74 |
6 |
6098 |
买入 |
| 09:40:39 |
12.73 |
8 |
6106 |
卖出 |
| 09:40:45 |
12.74 |
3 |
6109 |
买入 |
| 09:40:48 |
12.72 |
3 |
6112 |
卖出 |
| 09:40:57 |
12.71 |
45 |
6157 |
卖出 |
| 09:41:00 |
12.73 |
11 |
6168 |
买入 |
| 09:41:06 |
12.72 |
1 |
6169 |
买入 |
| 09:41:12 |
12.72 |
5 |
6174 |
买入 |
| 09:41:15 |
12.72 |
1 |
6175 |
买入 |
| 09:41:18 |
12.71 |
40 |
6215 |
卖出 |
| 09:41:24 |
12.72 |
1 |
6216 |
买入 |
| 09:41:30 |
12.71 |
31 |
6247 |
卖出 |
| 09:41:33 |
12.72 |
31 |
6278 |
买入 |
| 09:41:36 |
12.71 |
11 |
6289 |
卖出 |
| 09:41:51 |
12.7 |
6 |
6295 |
卖出 |
| 09:41:54 |
12.7 |
13 |
6308 |
卖出 |
| 09:41:57 |
12.7 |
9 |
6317 |
卖出 |
| 09:42:00 |
12.7 |
3 |
6320 |
卖出 |
| 09:42:06 |
12.7 |
28 |
6348 |
卖出 |
| 09:42:09 |
12.7 |
31 |
6379 |
卖出 |
| 09:42:12 |
12.7 |
2 |
6381 |
买入 |
| 09:42:15 |
12.69 |
1 |
6382 |
卖出 |
| 09:42:24 |
12.69 |
53 |
6435 |
卖出 |
| 09:42:27 |
12.7 |
21 |
6456 |
买入 |
| 09:42:30 |
12.7 |
1 |
6457 |
买入 |
| 09:42:45 |
12.7 |
30 |
6487 |
买入 |
| 09:42:48 |
12.7 |
1 |
6488 |
买入 |
| 09:42:57 |
12.7 |
43 |
6531 |
卖出 |
| 09:43:00 |
12.7 |
21 |
6552 |
卖出 |
| 09:43:06 |
12.71 |
12 |
6564 |
买入 |
| 09:43:09 |
12.71 |
151 |
6715 |
买入 |
| 09:43:12 |
12.73 |
57 |
6772 |
买入 |
| 09:43:15 |
12.73 |
96 |
6868 |
买入 |
| 09:43:18 |
12.74 |
26 |
6894 |
买入 |
| 09:43:21 |
12.74 |
26 |
6920 |
买入 |
| 09:43:24 |
12.73 |
15 |
6935 |
卖出 |
| 09:43:30 |
12.73 |
3 |
6938 |
卖出 |
| 09:43:36 |
12.73 |
12 |
6950 |
买入 |
| 09:43:42 |
12.73 |
25 |
6975 |
买入 |
| 09:43:48 |
12.72 |
1 |
6976 |
卖出 |
| 09:43:51 |
12.72 |
1 |
6977 |
买入 |
| 09:43:57 |
12.72 |
2 |
6979 |
买入 |
| 09:44:09 |
12.71 |
1 |
6980 |
卖出 |
| 09:44:15 |
12.71 |
4 |
6984 |
买入 |
| 09:44:18 |
12.71 |
1 |
6985 |
买入 |
| 09:44:24 |
12.71 |
12 |
6997 |
买入 |
| 09:44:27 |
12.71 |
7 |
7004 |
买入 |
| 09:44:30 |
12.7 |
16 |
7020 |
卖出 |
| 09:44:36 |
12.7 |
39 |
7059 |
卖出 |
| 09:44:42 |
12.72 |
1 |
7060 |
买入 |
| 09:44:45 |
12.7 |
7 |
7067 |
卖出 |
| 09:45:03 |
12.7 |
2 |
7069 |
卖出 |
| 09:45:06 |
12.71 |
27 |
7096 |
买入 |
| 09:45:09 |
12.72 |
29 |
7125 |
买入 |
| 09:45:12 |
12.72 |
3 |
7128 |
买入 |
| 09:45:15 |
12.72 |
69 |
7197 |
卖出 |
| 09:45:18 |
12.72 |
38 |
7235 |
买入 |
| 09:45:24 |
12.72 |
5 |
7240 |
买入 |
| 09:45:33 |
12.72 |
5 |
7245 |
卖出 |
| 09:45:36 |
12.72 |
8 |
7253 |
卖出 |
| 09:45:39 |
12.72 |
5 |
7258 |
卖出 |
| 09:45:42 |
12.72 |
4 |
7262 |
卖出 |
| 09:45:51 |
12.72 |
1 |
7263 |
卖出 |
| 09:45:54 |
12.72 |
3 |
7266 |
卖出 |
| 09:46:03 |
12.72 |
10 |
7276 |
卖出 |
| 09:46:09 |
12.72 |
21 |
7297 |
卖出 |
| 09:46:12 |
12.72 |
30 |
7327 |
卖出 |
| 09:46:15 |
12.73 |
34 |
7361 |
买入 |
| 09:46:18 |
12.72 |
5 |
7366 |
卖出 |
| 09:46:21 |
12.73 |
5 |
7371 |
买入 |
| 09:46:24 |
12.72 |
3 |
7374 |
卖出 |
| 09:46:27 |
12.73 |
52 |
7426 |
买入 |
| 09:46:30 |
12.73 |
1 |
7427 |
买入 |
| 09:46:33 |
12.74 |
24 |
7451 |
买入 |
| 09:46:36 |
12.74 |
52 |
7503 |
买入 |
| 09:46:39 |
12.75 |
14 |
7517 |
买入 |
| 09:46:48 |
12.74 |
1 |
7518 |
卖出 |
| 09:46:51 |
12.74 |
29 |
7547 |
卖出 |
| 09:46:54 |
12.74 |
6 |
7553 |
买入 |
| 09:46:57 |
12.74 |
1 |
7554 |
买入 |
| 09:47:00 |
12.74 |
29 |
7583 |
买入 |
| 09:47:09 |
12.74 |
40 |
7623 |
买入 |
| 09:47:15 |
12.75 |
1 |
7624 |
买入 |
| 09:47:18 |
12.75 |
41 |
7665 |
买入 |
| 09:47:24 |
12.74 |
4 |
7669 |
买入 |
| 09:47:30 |
12.74 |
1 |
7670 |
买入 |
| 09:47:33 |
12.74 |
1 |
7671 |
买入 |
| 09:47:36 |
12.76 |
348 |
8019 |
买入 |
| 09:47:39 |
12.76 |
4 |
8023 |
买入 |
| 09:47:48 |
12.76 |
1 |
8024 |
买入 |
| 09:47:54 |
12.76 |
1 |
8025 |
买入 |
| 09:48:03 |
12.76 |
12 |
8037 |
买入 |
| 09:48:06 |
12.76 |
103 |
8140 |
买入 |
| 09:48:12 |
12.76 |
15 |
8155 |
买入 |
| 09:48:15 |
12.76 |
4 |
8159 |
买入 |
| 09:48:21 |
12.76 |
2 |
8161 |
买入 |
| 09:48:24 |
12.75 |
64 |
8225 |
卖出 |
| 09:48:33 |
12.75 |
30 |
8255 |
买入 |
| 09:48:36 |
12.75 |
5 |
8260 |
买入 |
| 09:48:39 |
12.75 |
13 |
8273 |
买入 |
| 09:48:42 |
12.75 |
72 |
8345 |
买入 |
| 09:48:45 |
12.75 |
5 |
8350 |
卖出 |
| 09:49:00 |
12.74 |
34 |
8384 |
卖出 |
| 09:49:03 |
12.74 |
4 |
8388 |
卖出 |
| 09:49:06 |
12.74 |
31 |
8419 |
卖出 |
| 09:49:12 |
12.73 |
1 |
8420 |
卖出 |
| 09:49:15 |
12.73 |
16 |
8436 |
卖出 |
| 09:49:18 |
12.74 |
8 |
8444 |
买入 |
| 09:49:27 |
12.72 |
51 |
8495 |
卖出 |
| 09:49:30 |
12.72 |
2 |
8497 |
卖出 |
| 09:49:33 |
12.71 |
5 |
8502 |
卖出 |
| 09:49:36 |
12.72 |
88 |
8590 |
买入 |
| 09:49:39 |
12.72 |
11 |
8601 |
卖出 |
| 09:49:42 |
12.74 |
1 |
8602 |
买入 |
| 09:49:48 |
12.72 |
7 |
8609 |
卖出 |
| 09:50:00 |
12.72 |
10 |
8619 |
卖出 |
| 09:50:06 |
12.73 |
8 |
8627 |
买入 |
| 09:50:09 |
12.73 |
12 |
8639 |
卖出 |
| 09:50:30 |
12.73 |
10 |
8649 |
卖出 |
| 09:50:36 |
12.73 |
1 |
8650 |
卖出 |