三友化工[600409]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.82 |
10 |
10 |
集合竞价 |
| 09:15:04 |
8.81 |
109 |
109 |
集合竞价 |
| 09:15:16 |
8.82 |
251 |
251 |
集合竞价 |
| 09:20:01 |
8.81 |
371 |
371 |
集合竞价 |
| 09:20:46 |
8.82 |
406 |
406 |
集合竞价 |
| 09:22:58 |
8.81 |
478 |
478 |
集合竞价 |
| 09:23:13 |
8.82 |
526 |
526 |
集合竞价 |
| 09:23:22 |
8.81 |
538 |
538 |
集合竞价 |
| 09:23:46 |
8.82 |
569 |
569 |
集合竞价 |
| 09:24:16 |
8.81 |
727 |
727 |
集合竞价 |
| 09:24:25 |
8.8 |
735 |
735 |
集合竞价 |
| 09:24:43 |
8.79 |
827 |
827 |
集合竞价 |
| 09:24:46 |
8.78 |
967 |
967 |
集合竞价 |
| 09:24:58 |
8.77 |
1021 |
1021 |
集合竞价 |
| 09:25:02 |
8.77 |
1038 |
2059 |
买入 |
| 09:30:01 |
8.75 |
821 |
2880 |
卖出 |
| 09:30:04 |
8.76 |
464 |
3344 |
卖出 |
| 09:30:07 |
8.76 |
458 |
3802 |
买入 |
| 09:30:10 |
8.77 |
523 |
4325 |
买入 |
| 09:30:13 |
8.78 |
744 |
5069 |
买入 |
| 09:30:16 |
8.78 |
309 |
5378 |
买入 |
| 09:30:19 |
8.79 |
51 |
5429 |
买入 |
| 09:30:22 |
8.75 |
337 |
5766 |
卖出 |
| 09:30:25 |
8.78 |
73 |
5839 |
买入 |
| 09:30:28 |
8.78 |
34 |
5873 |
买入 |
| 09:30:31 |
8.77 |
80 |
5953 |
卖出 |
| 09:30:34 |
8.77 |
397 |
6350 |
卖出 |
| 09:30:37 |
8.77 |
60 |
6410 |
买入 |
| 09:30:40 |
8.77 |
83 |
6493 |
卖出 |
| 09:30:43 |
8.75 |
276 |
6769 |
卖出 |
| 09:30:46 |
8.77 |
312 |
7081 |
买入 |
| 09:30:49 |
8.77 |
76 |
7157 |
卖出 |
| 09:30:52 |
8.77 |
116 |
7273 |
买入 |
| 09:30:55 |
8.77 |
118 |
7391 |
卖出 |
| 09:30:58 |
8.76 |
377 |
7768 |
卖出 |
| 09:31:01 |
8.75 |
174 |
7942 |
卖出 |
| 09:31:04 |
8.76 |
203 |
8145 |
买入 |
| 09:31:07 |
8.76 |
69 |
8214 |
卖出 |
| 09:31:10 |
8.77 |
137 |
8351 |
买入 |
| 09:31:13 |
8.77 |
53 |
8404 |
买入 |
| 09:31:16 |
8.77 |
22 |
8426 |
卖出 |
| 09:31:19 |
8.77 |
247 |
8673 |
卖出 |
| 09:31:22 |
8.77 |
174 |
8847 |
卖出 |
| 09:31:25 |
8.79 |
63 |
8910 |
买入 |
| 09:31:28 |
8.78 |
161 |
9071 |
卖出 |
| 09:31:31 |
8.8 |
344 |
9415 |
买入 |
| 09:31:34 |
8.78 |
128 |
9543 |
卖出 |
| 09:31:37 |
8.78 |
233 |
9776 |
卖出 |
| 09:31:40 |
8.79 |
241 |
10017 |
买入 |
| 09:31:43 |
8.79 |
126 |
10143 |
卖出 |
| 09:31:46 |
8.79 |
366 |
10509 |
买入 |
| 09:31:49 |
8.79 |
106 |
10615 |
买入 |
| 09:31:52 |
8.78 |
150 |
10765 |
卖出 |
| 09:31:55 |
8.78 |
95 |
10860 |
买入 |
| 09:31:58 |
8.79 |
123 |
10983 |
买入 |
| 09:32:01 |
8.79 |
100 |
11083 |
买入 |
| 09:32:04 |
8.79 |
37 |
11120 |
买入 |
| 09:32:07 |
8.78 |
43 |
11163 |
卖出 |
| 09:32:10 |
8.79 |
422 |
11585 |
买入 |
| 09:32:13 |
8.79 |
48 |
11633 |
卖出 |
| 09:32:16 |
8.79 |
28 |
11661 |
卖出 |
| 09:32:19 |
8.79 |
89 |
11750 |
卖出 |
| 09:32:22 |
8.79 |
204 |
11954 |
卖出 |
| 09:32:25 |
8.79 |
44 |
11998 |
卖出 |
| 09:32:28 |
8.79 |
24 |
12022 |
卖出 |
| 09:32:31 |
8.79 |
51 |
12073 |
卖出 |
| 09:32:34 |
8.79 |
124 |
12197 |
卖出 |
| 09:32:37 |
8.79 |
276 |
12473 |
卖出 |
| 09:32:40 |
8.8 |
84 |
12557 |
买入 |
| 09:32:43 |
8.79 |
149 |
12706 |
卖出 |
| 09:32:46 |
8.79 |
55 |
12761 |
买入 |
| 09:32:49 |
8.79 |
87 |
12848 |
卖出 |
| 09:32:52 |
8.79 |
67 |
12915 |
卖出 |
| 09:32:55 |
8.8 |
107 |
13022 |
买入 |
| 09:32:58 |
8.8 |
713 |
13735 |
买入 |
| 09:33:01 |
8.79 |
94 |
13829 |
卖出 |
| 09:33:04 |
8.8 |
41 |
13870 |
买入 |
| 09:33:07 |
8.79 |
31 |
13901 |
卖出 |
| 09:33:10 |
8.79 |
257 |
14158 |
卖出 |
| 09:33:13 |
8.79 |
63 |
14221 |
买入 |
| 09:33:16 |
8.79 |
92 |
14313 |
卖出 |
| 09:33:19 |
8.8 |
123 |
14436 |
买入 |
| 09:33:22 |
8.8 |
91 |
14527 |
买入 |
| 09:33:25 |
8.79 |
40 |
14567 |
卖出 |
| 09:33:28 |
8.81 |
32 |
14599 |
买入 |
| 09:33:31 |
8.81 |
28 |
14627 |
买入 |
| 09:33:34 |
8.8 |
7 |
14634 |
卖出 |
| 09:33:37 |
8.81 |
111 |
14745 |
买入 |
| 09:33:40 |
8.8 |
36 |
14781 |
卖出 |
| 09:33:43 |
8.8 |
484 |
15265 |
卖出 |
| 09:33:46 |
8.8 |
67 |
15332 |
卖出 |
| 09:33:52 |
8.8 |
69 |
15401 |
卖出 |
| 09:33:55 |
8.81 |
23 |
15424 |
买入 |
| 09:33:58 |
8.8 |
258 |
15682 |
卖出 |
| 09:34:01 |
8.81 |
1 |
15683 |
买入 |
| 09:34:04 |
8.8 |
18 |
15701 |
卖出 |
| 09:34:07 |
8.81 |
249 |
15950 |
买入 |
| 09:34:10 |
8.81 |
130 |
16080 |
买入 |
| 09:34:13 |
8.81 |
588 |
16668 |
买入 |
| 09:34:16 |
8.81 |
161 |
16829 |
买入 |
| 09:34:19 |
8.81 |
34 |
16863 |
买入 |
| 09:34:22 |
8.79 |
1 |
16864 |
卖出 |
| 09:34:25 |
8.79 |
30 |
16894 |
卖出 |
| 09:34:28 |
8.79 |
64 |
16958 |
卖出 |
| 09:34:31 |
8.79 |
521 |
17479 |
卖出 |
| 09:34:34 |
8.79 |
83 |
17562 |
买入 |
| 09:34:37 |
8.78 |
241 |
17803 |
卖出 |
| 09:34:40 |
8.78 |
287 |
18090 |
卖出 |
| 09:34:43 |
8.78 |
36 |
18126 |
卖出 |
| 09:34:46 |
8.78 |
119 |
18245 |
卖出 |
| 09:34:49 |
8.78 |
6 |
18251 |
买入 |
| 09:34:52 |
8.78 |
20 |
18271 |
买入 |
| 09:34:55 |
8.77 |
75 |
18346 |
卖出 |
| 09:34:58 |
8.78 |
155 |
18501 |
买入 |
| 09:35:01 |
8.78 |
13 |
18514 |
买入 |
| 09:35:04 |
8.77 |
57 |
18571 |
卖出 |
| 09:35:07 |
8.78 |
128 |
18699 |
买入 |
| 09:35:10 |
8.78 |
44 |
18743 |
卖出 |
| 09:35:13 |
8.79 |
17 |
18760 |
买入 |
| 09:35:16 |
8.79 |
96 |
18856 |
买入 |
| 09:35:22 |
8.79 |
2 |
18858 |
买入 |
| 09:35:25 |
8.79 |
72 |
18930 |
买入 |
| 09:35:28 |
8.8 |
122 |
19052 |
买入 |
| 09:35:31 |
8.79 |
26 |
19078 |
卖出 |
| 09:35:37 |
8.8 |
135 |
19213 |
买入 |
| 09:35:43 |
8.79 |
26 |
19239 |
卖出 |
| 09:35:46 |
8.79 |
244 |
19483 |
卖出 |
| 09:35:49 |
8.8 |
17 |
19500 |
买入 |
| 09:35:52 |
8.8 |
272 |
19772 |
买入 |
| 09:35:55 |
8.81 |
21 |
19793 |
买入 |
| 09:35:58 |
8.81 |
385 |
20178 |
买入 |
| 09:36:01 |
8.82 |
96 |
20274 |
买入 |
| 09:36:04 |
8.82 |
122 |
20396 |
买入 |
| 09:36:07 |
8.81 |
50 |
20446 |
卖出 |
| 09:36:10 |
8.82 |
306 |
20752 |
买入 |
| 09:36:13 |
8.8 |
5 |
20757 |
卖出 |
| 09:36:16 |
8.79 |
34 |
20791 |
卖出 |
| 09:36:19 |
8.8 |
20 |
20811 |
卖出 |
| 09:36:22 |
8.8 |
11 |
20822 |
卖出 |
| 09:36:25 |
8.79 |
10 |
20832 |
卖出 |
| 09:36:28 |
8.81 |
100 |
20932 |
买入 |
| 09:36:31 |
8.81 |
9 |
20941 |
买入 |
| 09:36:37 |
8.81 |
36 |
20977 |
买入 |
| 09:36:40 |
8.81 |
214 |
21191 |
卖出 |
| 09:36:43 |
8.81 |
3 |
21194 |
卖出 |
| 09:36:46 |
8.8 |
225 |
21419 |
卖出 |
| 09:36:49 |
8.81 |
51 |
21470 |
买入 |
| 09:36:55 |
8.8 |
40 |
21510 |
卖出 |
| 09:36:58 |
8.8 |
27 |
21537 |
卖出 |
| 09:37:01 |
8.8 |
179 |
21716 |
卖出 |
| 09:37:04 |
8.8 |
232 |
21948 |
卖出 |
| 09:37:07 |
8.8 |
191 |
22139 |
买入 |
| 09:37:10 |
8.79 |
105 |
22244 |
卖出 |
| 09:37:13 |
8.79 |
64 |
22308 |
买入 |
| 09:37:16 |
8.79 |
38 |
22346 |
卖出 |
| 09:37:19 |
8.8 |
263 |
22609 |
买入 |
| 09:37:22 |
8.79 |
108 |
22717 |
卖出 |
| 09:37:25 |
8.79 |
101 |
22818 |
买入 |
| 09:37:28 |
8.79 |
13 |
22831 |
买入 |
| 09:37:31 |
8.79 |
77 |
22908 |
买入 |
| 09:37:34 |
8.79 |
142 |
23050 |
卖出 |
| 09:37:37 |
8.79 |
12 |
23062 |
买入 |
| 09:37:40 |
8.78 |
5 |
23067 |
卖出 |
| 09:37:43 |
8.78 |
116 |
23183 |
卖出 |
| 09:37:46 |
8.79 |
47 |
23230 |
买入 |
| 09:37:49 |
8.78 |
676 |
23906 |
卖出 |
| 09:37:52 |
8.78 |
25 |
23931 |
买入 |
| 09:37:55 |
8.77 |
46 |
23977 |
卖出 |
| 09:37:58 |
8.77 |
104 |
24081 |
卖出 |
| 09:38:01 |
8.77 |
18 |
24099 |
卖出 |
| 09:38:04 |
8.77 |
28 |
24127 |
卖出 |
| 09:38:07 |
8.77 |
584 |
24711 |
卖出 |
| 09:38:10 |
8.77 |
537 |
25248 |
卖出 |
| 09:38:13 |
8.77 |
55 |
25303 |
卖出 |
| 09:38:16 |
8.77 |
240 |
25543 |
卖出 |
| 09:38:19 |
8.76 |
23 |
25566 |
卖出 |
| 09:38:22 |
8.76 |
35 |
25601 |
卖出 |
| 09:38:28 |
8.76 |
65 |
25666 |
卖出 |
| 09:38:31 |
8.77 |
129 |
25795 |
买入 |
| 09:38:34 |
8.77 |
92 |
25887 |
卖出 |
| 09:38:37 |
8.78 |
102 |
25989 |
买入 |
| 09:38:40 |
8.77 |
6 |
25995 |
卖出 |
| 09:38:43 |
8.79 |
171 |
26166 |
买入 |
| 09:38:46 |
8.79 |
313 |
26479 |
卖出 |
| 09:38:49 |
8.78 |
61 |
26540 |
卖出 |
| 09:38:52 |
8.77 |
22 |
26562 |
卖出 |
| 09:38:55 |
8.78 |
10 |
26572 |
买入 |
| 09:39:04 |
8.78 |
6 |
26578 |
买入 |
| 09:39:07 |
8.77 |
196 |
26774 |
卖出 |
| 09:39:10 |
8.78 |
47 |
26821 |
买入 |
| 09:39:13 |
8.78 |
2 |
26823 |
买入 |
| 09:39:19 |
8.78 |
121 |
26944 |
买入 |
| 09:39:22 |
8.78 |
1 |
26945 |
买入 |
| 09:39:25 |
8.77 |
1 |
26946 |
卖出 |
| 09:39:28 |
8.77 |
1 |
26947 |
卖出 |
| 09:39:31 |
8.78 |
48 |
26995 |
买入 |
| 09:39:34 |
8.76 |
371 |
27366 |
卖出 |
| 09:39:37 |
8.77 |
9 |
27375 |
买入 |
| 09:39:40 |
8.77 |
50 |
27425 |
买入 |
| 09:39:43 |
8.77 |
174 |
27599 |
买入 |
| 09:39:46 |
8.78 |
159 |
27758 |
买入 |
| 09:39:49 |
8.78 |
177 |
27935 |
买入 |
| 09:39:52 |
8.78 |
1 |
27936 |
买入 |
| 09:39:55 |
8.77 |
2 |
27938 |
卖出 |
| 09:39:58 |
8.77 |
59 |
27997 |
卖出 |
| 09:40:01 |
8.76 |
208 |
28205 |
卖出 |
| 09:40:04 |
8.77 |
157 |
28362 |
买入 |
| 09:40:07 |
8.76 |
144 |
28506 |
卖出 |
| 09:40:10 |
8.77 |
46 |
28552 |
买入 |
| 09:40:13 |
8.76 |
126 |
28678 |
卖出 |
| 09:40:16 |
8.76 |
92 |
28770 |
卖出 |
| 09:40:19 |
8.76 |
100 |
28870 |
卖出 |
| 09:40:22 |
8.77 |
116 |
28986 |
买入 |
| 09:40:25 |
8.78 |
40 |
29026 |
买入 |
| 09:40:28 |
8.78 |
50 |
29076 |
买入 |
| 09:40:31 |
8.77 |
59 |
29135 |
卖出 |
| 09:40:34 |
8.77 |
29 |
29164 |
卖出 |
| 09:40:37 |
8.77 |
151 |
29315 |
卖出 |
| 09:40:43 |
8.76 |
79 |
29394 |
卖出 |
| 09:40:46 |
8.77 |
10 |
29404 |
买入 |
| 09:40:49 |
8.77 |
46 |
29450 |
买入 |
| 09:40:52 |
8.77 |
1 |
29451 |
买入 |
| 09:40:55 |
8.77 |
18 |
29469 |
买入 |
| 09:40:58 |
8.77 |
60 |
29529 |
买入 |
| 09:41:01 |
8.77 |
320 |
29849 |
买入 |
| 09:41:04 |
8.78 |
713 |
30562 |
买入 |
| 09:41:07 |
8.78 |
231 |
30793 |
买入 |
| 09:41:10 |
8.78 |
840 |
31633 |
买入 |
| 09:41:13 |
8.79 |
77 |
31710 |
买入 |
| 09:41:16 |
8.8 |
151 |
31861 |
买入 |
| 09:41:19 |
8.8 |
20 |
31881 |
买入 |
| 09:41:22 |
8.79 |
112 |
31993 |
卖出 |
| 09:41:25 |
8.8 |
27 |
32020 |
买入 |
| 09:41:28 |
8.8 |
49 |
32069 |
卖出 |
| 09:41:31 |
8.79 |
94 |
32163 |
卖出 |
| 09:41:34 |
8.8 |
143 |
32306 |
买入 |
| 09:41:37 |
8.81 |
79 |
32385 |
买入 |
| 09:41:40 |
8.8 |
75 |
32460 |
卖出 |
| 09:41:43 |
8.81 |
53 |
32513 |
买入 |
| 09:41:46 |
8.81 |
141 |
32654 |
卖出 |
| 09:41:49 |
8.8 |
64 |
32718 |
卖出 |
| 09:41:52 |
8.8 |
92 |
32810 |
买入 |
| 09:41:55 |
8.79 |
130 |
32940 |
卖出 |
| 09:41:58 |
8.79 |
12 |
32952 |
买入 |
| 09:42:04 |
8.78 |
191 |
33143 |
卖出 |
| 09:42:07 |
8.76 |
328 |
33471 |
卖出 |
| 09:42:10 |
8.77 |
74 |
33545 |
买入 |
| 09:42:16 |
8.77 |
7 |
33552 |
卖出 |
| 09:42:19 |
8.76 |
610 |
34162 |
卖出 |
| 09:42:22 |
8.78 |
88 |
34250 |
买入 |
| 09:42:25 |
8.78 |
233 |
34483 |
卖出 |
| 09:42:28 |
8.79 |
82 |
34565 |
买入 |
| 09:42:31 |
8.77 |
4 |
34569 |
卖出 |
| 09:42:34 |
8.78 |
97 |
34666 |
买入 |
| 09:42:43 |
8.78 |
18 |
34684 |
买入 |
| 09:42:46 |
8.77 |
49 |
34733 |
卖出 |
| 09:42:49 |
8.78 |
43 |
34776 |
买入 |
| 09:42:55 |
8.78 |
12 |
34788 |
卖出 |
| 09:42:58 |
8.78 |
12 |
34800 |
卖出 |
| 09:43:01 |
8.77 |
162 |
34962 |
卖出 |
| 09:43:04 |
8.77 |
8 |
34970 |
买入 |
| 09:43:10 |
8.77 |
63 |
35033 |
买入 |
| 09:43:13 |
8.77 |
44 |
35077 |
买入 |
| 09:43:16 |
8.77 |
10 |
35087 |
买入 |
| 09:43:19 |
8.77 |
120 |
35207 |
买入 |
| 09:43:22 |
8.76 |
129 |
35336 |
卖出 |
| 09:43:25 |
8.78 |
251 |
35587 |
买入 |
| 09:43:28 |
8.78 |
409 |
35996 |
买入 |
| 09:43:31 |
8.76 |
35 |
36031 |
卖出 |
| 09:43:34 |
8.77 |
143 |
36174 |
买入 |
| 09:43:37 |
8.77 |
36 |
36210 |
买入 |
| 09:43:40 |
8.77 |
69 |
36279 |
卖出 |
| 09:43:43 |
8.76 |
122 |
36401 |
卖出 |
| 09:43:46 |
8.77 |
2 |
36403 |
买入 |
| 09:43:49 |
8.77 |
46 |
36449 |
买入 |
| 09:43:52 |
8.77 |
105 |
36554 |
买入 |
| 09:43:55 |
8.77 |
20 |
36574 |
卖出 |
| 09:44:01 |
8.77 |
38 |
36612 |
卖出 |
| 09:44:04 |
8.77 |
25 |
36637 |
买入 |
| 09:44:07 |
8.77 |
3 |
36640 |
买入 |
| 09:44:10 |
8.77 |
46 |
36686 |
买入 |
| 09:44:13 |
8.77 |
28 |
36714 |
买入 |
| 09:44:16 |
8.77 |
109 |
36823 |
买入 |
| 09:44:19 |
8.78 |
4 |
36827 |
买入 |
| 09:44:22 |
8.77 |
3 |
36830 |
卖出 |
| 09:44:25 |
8.77 |
58 |
36888 |
卖出 |
| 09:44:28 |
8.77 |
11 |
36899 |
卖出 |
| 09:44:31 |
8.78 |
44 |
36943 |
买入 |
| 09:44:34 |
8.78 |
14 |
36957 |
卖出 |
| 09:44:37 |
8.77 |
30 |
36987 |
卖出 |
| 09:44:40 |
8.78 |
26 |
37013 |
买入 |
| 09:44:43 |
8.77 |
5 |
37018 |
卖出 |
| 09:44:46 |
8.78 |
30 |
37048 |
买入 |
| 09:44:49 |
8.78 |
47 |
37095 |
买入 |
| 09:44:52 |
8.77 |
81 |
37176 |
卖出 |
| 09:44:55 |
8.78 |
16 |
37192 |
买入 |
| 09:44:58 |
8.78 |
25 |
37217 |
买入 |
| 09:45:01 |
8.77 |
60 |
37277 |
卖出 |
| 09:45:04 |
8.78 |
134 |
37411 |
买入 |
| 09:45:07 |
8.78 |
2 |
37413 |
买入 |