友发集团[601686]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
10.42 |
1 |
1 |
集合竞价 |
| 09:15:07 |
10.58 |
19 |
19 |
集合竞价 |
| 09:15:10 |
10.5 |
25 |
25 |
集合竞价 |
| 09:18:13 |
10.48 |
39 |
39 |
集合竞价 |
| 09:21:04 |
10.47 |
53 |
53 |
集合竞价 |
| 09:23:19 |
10.46 |
93 |
93 |
集合竞价 |
| 09:23:52 |
10.42 |
104 |
104 |
集合竞价 |
| 09:23:58 |
10.37 |
180 |
180 |
集合竞价 |
| 09:24:40 |
10.36 |
525 |
525 |
集合竞价 |
| 09:25:03 |
10.36 |
853 |
1378 |
买入 |
| 09:30:01 |
10.36 |
128 |
1506 |
买入 |
| 09:30:04 |
10.36 |
278 |
1784 |
买入 |
| 09:30:07 |
10.36 |
30 |
1814 |
卖出 |
| 09:30:10 |
10.37 |
253 |
2067 |
买入 |
| 09:30:13 |
10.37 |
190 |
2257 |
卖出 |
| 09:30:16 |
10.37 |
39 |
2296 |
买入 |
| 09:30:19 |
10.39 |
72 |
2368 |
买入 |
| 09:30:22 |
10.41 |
18 |
2386 |
买入 |
| 09:30:25 |
10.41 |
42 |
2428 |
卖出 |
| 09:30:28 |
10.41 |
66 |
2494 |
卖出 |
| 09:30:31 |
10.4 |
1 |
2495 |
卖出 |
| 09:30:34 |
10.45 |
38 |
2533 |
买入 |
| 09:30:37 |
10.45 |
124 |
2657 |
卖出 |
| 09:30:40 |
10.39 |
208 |
2865 |
卖出 |
| 09:30:43 |
10.38 |
11 |
2876 |
卖出 |
| 09:30:46 |
10.38 |
40 |
2916 |
卖出 |
| 09:30:49 |
10.4 |
53 |
2969 |
买入 |
| 09:30:52 |
10.39 |
113 |
3082 |
卖出 |
| 09:30:55 |
10.41 |
6 |
3088 |
买入 |
| 09:30:58 |
10.44 |
20 |
3108 |
买入 |
| 09:31:01 |
10.44 |
28 |
3136 |
买入 |
| 09:31:04 |
10.45 |
145 |
3281 |
买入 |
| 09:31:07 |
10.44 |
60 |
3341 |
卖出 |
| 09:31:10 |
10.43 |
11 |
3352 |
卖出 |
| 09:31:13 |
10.44 |
35 |
3387 |
买入 |
| 09:31:16 |
10.43 |
13 |
3400 |
卖出 |
| 09:31:19 |
10.42 |
6 |
3406 |
卖出 |
| 09:31:25 |
10.41 |
15 |
3421 |
卖出 |
| 09:31:28 |
10.42 |
12 |
3433 |
买入 |
| 09:31:31 |
10.42 |
74 |
3507 |
买入 |
| 09:31:34 |
10.41 |
33 |
3540 |
卖出 |
| 09:31:37 |
10.41 |
20 |
3560 |
买入 |
| 09:31:40 |
10.4 |
42 |
3602 |
卖出 |
| 09:31:43 |
10.39 |
107 |
3709 |
卖出 |
| 09:31:46 |
10.39 |
80 |
3789 |
卖出 |
| 09:31:49 |
10.4 |
125 |
3914 |
买入 |
| 09:31:52 |
10.4 |
106 |
4020 |
卖出 |
| 09:31:55 |
10.4 |
106 |
4126 |
卖出 |
| 09:31:58 |
10.4 |
25 |
4151 |
买入 |
| 09:32:01 |
10.41 |
1 |
4152 |
买入 |
| 09:32:04 |
10.41 |
19 |
4171 |
买入 |
| 09:32:07 |
10.42 |
150 |
4321 |
买入 |
| 09:32:10 |
10.42 |
13 |
4334 |
卖出 |
| 09:32:13 |
10.41 |
2 |
4336 |
买入 |
| 09:32:16 |
10.4 |
18 |
4354 |
卖出 |
| 09:32:19 |
10.4 |
13 |
4367 |
卖出 |
| 09:32:22 |
10.4 |
40 |
4407 |
卖出 |
| 09:32:25 |
10.39 |
24 |
4431 |
卖出 |
| 09:32:28 |
10.38 |
42 |
4473 |
卖出 |
| 09:32:31 |
10.38 |
43 |
4516 |
卖出 |
| 09:32:34 |
10.38 |
23 |
4539 |
卖出 |
| 09:32:37 |
10.38 |
17 |
4556 |
卖出 |
| 09:32:40 |
10.37 |
242 |
4798 |
卖出 |
| 09:32:43 |
10.38 |
52 |
4850 |
买入 |
| 09:32:46 |
10.37 |
27 |
4877 |
卖出 |
| 09:32:49 |
10.37 |
48 |
4925 |
卖出 |
| 09:32:52 |
10.37 |
90 |
5015 |
买入 |
| 09:32:55 |
10.37 |
53 |
5068 |
卖出 |
| 09:33:01 |
10.37 |
19 |
5087 |
卖出 |
| 09:33:04 |
10.37 |
1 |
5088 |
买入 |
| 09:33:10 |
10.37 |
7 |
5095 |
买入 |
| 09:33:13 |
10.36 |
70 |
5165 |
卖出 |
| 09:33:16 |
10.36 |
24 |
5189 |
买入 |
| 09:33:19 |
10.35 |
29 |
5218 |
卖出 |
| 09:33:22 |
10.34 |
30 |
5248 |
卖出 |
| 09:33:25 |
10.34 |
1 |
5249 |
买入 |
| 09:33:28 |
10.34 |
20 |
5269 |
买入 |
| 09:33:31 |
10.34 |
128 |
5397 |
买入 |
| 09:33:34 |
10.34 |
94 |
5491 |
买入 |
| 09:33:37 |
10.34 |
12 |
5503 |
买入 |
| 09:33:40 |
10.33 |
38 |
5541 |
卖出 |
| 09:33:43 |
10.35 |
62 |
5603 |
买入 |
| 09:33:46 |
10.33 |
44 |
5647 |
卖出 |
| 09:33:49 |
10.35 |
26 |
5673 |
买入 |
| 09:33:52 |
10.32 |
6 |
5679 |
卖出 |
| 09:33:55 |
10.35 |
8 |
5687 |
买入 |
| 09:33:58 |
10.34 |
4 |
5691 |
卖出 |
| 09:34:01 |
10.33 |
55 |
5746 |
卖出 |
| 09:34:04 |
10.33 |
117 |
5863 |
卖出 |
| 09:34:07 |
10.33 |
34 |
5897 |
卖出 |
| 09:34:10 |
10.33 |
168 |
6065 |
卖出 |
| 09:34:13 |
10.32 |
86 |
6151 |
卖出 |
| 09:34:16 |
10.32 |
54 |
6205 |
卖出 |
| 09:34:19 |
10.33 |
110 |
6315 |
买入 |
| 09:34:25 |
10.32 |
78 |
6393 |
卖出 |
| 09:34:28 |
10.32 |
32 |
6425 |
买入 |
| 09:34:31 |
10.31 |
70 |
6495 |
卖出 |
| 09:34:34 |
10.32 |
70 |
6565 |
买入 |
| 09:34:37 |
10.32 |
57 |
6622 |
卖出 |
| 09:34:40 |
10.32 |
29 |
6651 |
买入 |
| 09:34:43 |
10.32 |
3 |
6654 |
卖出 |
| 09:34:46 |
10.32 |
3 |
6657 |
卖出 |
| 09:34:49 |
10.32 |
13 |
6670 |
卖出 |
| 09:34:52 |
10.33 |
41 |
6711 |
买入 |
| 09:34:55 |
10.32 |
28 |
6739 |
卖出 |
| 09:34:58 |
10.32 |
5 |
6744 |
卖出 |
| 09:35:01 |
10.33 |
40 |
6784 |
买入 |
| 09:35:04 |
10.32 |
40 |
6824 |
卖出 |
| 09:35:10 |
10.32 |
73 |
6897 |
卖出 |
| 09:35:13 |
10.31 |
37 |
6934 |
卖出 |
| 09:35:16 |
10.32 |
19 |
6953 |
买入 |
| 09:35:19 |
10.32 |
9 |
6962 |
买入 |
| 09:35:22 |
10.33 |
148 |
7110 |
买入 |
| 09:35:25 |
10.33 |
57 |
7167 |
买入 |
| 09:35:28 |
10.33 |
1 |
7168 |
卖出 |
| 09:35:31 |
10.34 |
2 |
7170 |
买入 |
| 09:35:34 |
10.35 |
27 |
7197 |
买入 |
| 09:35:37 |
10.35 |
2 |
7199 |
卖出 |
| 09:35:40 |
10.35 |
51 |
7250 |
卖出 |
| 09:35:43 |
10.34 |
15 |
7265 |
卖出 |
| 09:35:49 |
10.37 |
87 |
7352 |
买入 |
| 09:35:55 |
10.38 |
10 |
7362 |
买入 |
| 09:35:58 |
10.38 |
21 |
7383 |
卖出 |
| 09:36:01 |
10.38 |
28 |
7411 |
卖出 |
| 09:36:04 |
10.37 |
9 |
7420 |
卖出 |
| 09:36:07 |
10.36 |
104 |
7524 |
卖出 |
| 09:36:10 |
10.35 |
97 |
7621 |
卖出 |
| 09:36:13 |
10.36 |
114 |
7735 |
卖出 |
| 09:36:16 |
10.36 |
41 |
7776 |
卖出 |
| 09:36:19 |
10.36 |
74 |
7850 |
卖出 |
| 09:36:25 |
10.37 |
64 |
7914 |
买入 |
| 09:36:28 |
10.36 |
38 |
7952 |
卖出 |
| 09:36:31 |
10.36 |
17 |
7969 |
买入 |
| 09:36:34 |
10.36 |
24 |
7993 |
买入 |
| 09:36:37 |
10.35 |
5 |
7998 |
卖出 |
| 09:36:40 |
10.36 |
20 |
8018 |
买入 |
| 09:36:43 |
10.36 |
42 |
8060 |
买入 |
| 09:36:46 |
10.36 |
59 |
8119 |
买入 |
| 09:36:49 |
10.37 |
18 |
8137 |
买入 |
| 09:36:52 |
10.36 |
1 |
8138 |
卖出 |
| 09:37:01 |
10.37 |
28 |
8166 |
买入 |
| 09:37:04 |
10.36 |
6 |
8172 |
卖出 |
| 09:37:07 |
10.37 |
1 |
8173 |
买入 |
| 09:37:13 |
10.36 |
13 |
8186 |
卖出 |
| 09:37:16 |
10.36 |
38 |
8224 |
卖出 |
| 09:37:19 |
10.36 |
140 |
8364 |
卖出 |
| 09:37:22 |
10.35 |
41 |
8405 |
卖出 |
| 09:37:25 |
10.36 |
35 |
8440 |
买入 |
| 09:37:28 |
10.35 |
12 |
8452 |
卖出 |
| 09:37:31 |
10.35 |
56 |
8508 |
卖出 |
| 09:37:34 |
10.35 |
16 |
8524 |
卖出 |
| 09:37:43 |
10.34 |
138 |
8662 |
卖出 |
| 09:37:46 |
10.34 |
11 |
8673 |
卖出 |
| 09:37:55 |
10.34 |
1 |
8674 |
卖出 |
| 09:37:58 |
10.35 |
72 |
8746 |
买入 |
| 09:38:01 |
10.36 |
23 |
8769 |
买入 |
| 09:38:07 |
10.35 |
34 |
8803 |
卖出 |
| 09:38:10 |
10.35 |
12 |
8815 |
卖出 |
| 09:38:13 |
10.34 |
2 |
8817 |
卖出 |
| 09:38:16 |
10.34 |
7 |
8824 |
卖出 |
| 09:38:19 |
10.34 |
13 |
8837 |
卖出 |
| 09:38:22 |
10.34 |
39 |
8876 |
卖出 |
| 09:38:25 |
10.33 |
16 |
8892 |
卖出 |
| 09:38:28 |
10.34 |
78 |
8970 |
买入 |
| 09:38:31 |
10.34 |
40 |
9010 |
买入 |
| 09:38:34 |
10.33 |
13 |
9023 |
卖出 |
| 09:38:37 |
10.34 |
26 |
9049 |
买入 |
| 09:38:40 |
10.34 |
1 |
9050 |
卖出 |
| 09:38:46 |
10.34 |
39 |
9089 |
买入 |
| 09:38:49 |
10.33 |
55 |
9144 |
卖出 |
| 09:38:52 |
10.32 |
18 |
9162 |
卖出 |
| 09:38:55 |
10.33 |
16 |
9178 |
买入 |
| 09:38:58 |
10.32 |
29 |
9207 |
卖出 |
| 09:39:01 |
10.32 |
14 |
9221 |
卖出 |
| 09:39:07 |
10.32 |
20 |
9241 |
卖出 |
| 09:39:10 |
10.33 |
198 |
9439 |
买入 |
| 09:39:13 |
10.33 |
251 |
9690 |
买入 |
| 09:39:16 |
10.34 |
37 |
9727 |
买入 |
| 09:39:19 |
10.35 |
21 |
9748 |
买入 |
| 09:39:22 |
10.34 |
69 |
9817 |
卖出 |
| 09:39:25 |
10.34 |
17 |
9834 |
卖出 |
| 09:39:28 |
10.34 |
2 |
9836 |
卖出 |
| 09:39:31 |
10.34 |
10 |
9846 |
卖出 |
| 09:39:34 |
10.34 |
6 |
9852 |
卖出 |
| 09:39:37 |
10.35 |
23 |
9875 |
买入 |
| 09:39:40 |
10.33 |
10 |
9885 |
卖出 |
| 09:39:46 |
10.33 |
60 |
9945 |
卖出 |
| 09:39:49 |
10.33 |
1 |
9946 |
买入 |
| 09:39:52 |
10.32 |
1 |
9947 |
卖出 |
| 09:39:55 |
10.32 |
5 |
9952 |
卖出 |
| 09:39:58 |
10.33 |
4 |
9956 |
买入 |
| 09:40:01 |
10.32 |
77 |
10033 |
卖出 |
| 09:40:04 |
10.32 |
28 |
10061 |
卖出 |
| 09:40:07 |
10.33 |
11 |
10072 |
买入 |
| 09:40:10 |
10.34 |
20 |
10092 |
买入 |
| 09:40:13 |
10.33 |
13 |
10105 |
卖出 |
| 09:40:16 |
10.33 |
1 |
10106 |
买入 |
| 09:40:22 |
10.33 |
48 |
10154 |
买入 |
| 09:40:25 |
10.33 |
16 |
10170 |
买入 |
| 09:40:28 |
10.33 |
1 |
10171 |
买入 |
| 09:40:31 |
10.34 |
49 |
10220 |
买入 |
| 09:40:34 |
10.33 |
11 |
10231 |
卖出 |
| 09:40:37 |
10.34 |
5 |
10236 |
买入 |
| 09:40:40 |
10.34 |
8 |
10244 |
买入 |
| 09:40:43 |
10.34 |
5 |
10249 |
买入 |
| 09:40:46 |
10.33 |
65 |
10314 |
卖出 |
| 09:40:49 |
10.32 |
20 |
10334 |
卖出 |
| 09:40:52 |
10.34 |
11 |
10345 |
买入 |
| 09:40:58 |
10.34 |
6 |
10351 |
买入 |
| 09:41:01 |
10.33 |
2 |
10353 |
卖出 |
| 09:41:04 |
10.34 |
38 |
10391 |
买入 |
| 09:41:07 |
10.35 |
200 |
10591 |
买入 |
| 09:41:10 |
10.35 |
10 |
10601 |
买入 |
| 09:41:13 |
10.34 |
13 |
10614 |
卖出 |
| 09:41:16 |
10.34 |
1 |
10615 |
卖出 |
| 09:41:25 |
10.34 |
5 |
10620 |
卖出 |
| 09:41:31 |
10.34 |
33 |
10653 |
卖出 |
| 09:41:34 |
10.34 |
6 |
10659 |
买入 |
| 09:41:37 |
10.34 |
5 |
10664 |
买入 |
| 09:41:40 |
10.34 |
42 |
10706 |
买入 |
| 09:41:43 |
10.34 |
11 |
10717 |
买入 |
| 09:41:46 |
10.33 |
19 |
10736 |
卖出 |
| 09:41:49 |
10.33 |
1 |
10737 |
卖出 |
| 09:41:52 |
10.34 |
6 |
10743 |
买入 |
| 09:41:55 |
10.33 |
20 |
10763 |
卖出 |
| 09:42:01 |
10.33 |
3 |
10766 |
卖出 |
| 09:42:04 |
10.32 |
243 |
11009 |
卖出 |
| 09:42:07 |
10.3 |
579 |
11588 |
卖出 |
| 09:42:10 |
10.28 |
228 |
11816 |
卖出 |
| 09:42:13 |
10.28 |
229 |
12045 |
卖出 |
| 09:42:16 |
10.29 |
44 |
12089 |
买入 |
| 09:42:19 |
10.28 |
126 |
12215 |
卖出 |
| 09:42:22 |
10.3 |
53 |
12268 |
买入 |
| 09:42:25 |
10.27 |
17 |
12285 |
卖出 |
| 09:42:28 |
10.29 |
3 |
12288 |
买入 |
| 09:42:31 |
10.29 |
19 |
12307 |
卖出 |
| 09:42:34 |
10.28 |
3 |
12310 |
卖出 |
| 09:42:37 |
10.29 |
4 |
12314 |
买入 |
| 09:42:40 |
10.27 |
4 |
12318 |
卖出 |
| 09:42:46 |
10.28 |
1 |
12319 |
卖出 |
| 09:42:49 |
10.27 |
17 |
12336 |
卖出 |
| 09:42:52 |
10.29 |
2 |
12338 |
买入 |
| 09:42:55 |
10.28 |
2 |
12340 |
卖出 |
| 09:42:58 |
10.28 |
19 |
12359 |
卖出 |
| 09:43:01 |
10.28 |
92 |
12451 |
买入 |
| 09:43:04 |
10.28 |
1 |
12452 |
买入 |
| 09:43:07 |
10.28 |
18 |
12470 |
买入 |
| 09:43:10 |
10.29 |
35 |
12505 |
买入 |
| 09:43:13 |
10.28 |
11 |
12516 |
卖出 |
| 09:43:16 |
10.29 |
5 |
12521 |
买入 |
| 09:43:19 |
10.29 |
1 |
12522 |
买入 |
| 09:43:22 |
10.29 |
1 |
12523 |
买入 |
| 09:43:28 |
10.28 |
58 |
12581 |
卖出 |
| 09:43:31 |
10.28 |
6 |
12587 |
买入 |
| 09:43:34 |
10.27 |
89 |
12676 |
卖出 |
| 09:43:37 |
10.27 |
22 |
12698 |
卖出 |
| 09:43:40 |
10.28 |
2 |
12700 |
买入 |
| 09:43:43 |
10.27 |
49 |
12749 |
卖出 |
| 09:43:46 |
10.27 |
14 |
12763 |
买入 |
| 09:43:49 |
10.27 |
65 |
12828 |
买入 |
| 09:43:52 |
10.28 |
31 |
12859 |
买入 |
| 09:43:55 |
10.28 |
2 |
12861 |
买入 |
| 09:43:58 |
10.27 |
43 |
12904 |
卖出 |
| 09:44:01 |
10.26 |
11 |
12915 |
卖出 |
| 09:44:04 |
10.26 |
8 |
12923 |
卖出 |
| 09:44:07 |
10.26 |
198 |
13121 |
卖出 |
| 09:44:10 |
10.27 |
150 |
13271 |
买入 |
| 09:44:13 |
10.28 |
42 |
13313 |
买入 |
| 09:44:16 |
10.28 |
25 |
13338 |
买入 |
| 09:44:19 |
10.27 |
32 |
13370 |
卖出 |
| 09:44:22 |
10.27 |
12 |
13382 |
卖出 |
| 09:44:25 |
10.27 |
2 |
13384 |
卖出 |
| 09:44:28 |
10.28 |
32 |
13416 |
买入 |
| 09:44:31 |
10.26 |
48 |
13464 |
卖出 |
| 09:44:34 |
10.28 |
24 |
13488 |
买入 |
| 09:44:40 |
10.26 |
20 |
13508 |
卖出 |
| 09:44:43 |
10.26 |
11 |
13519 |
卖出 |
| 09:44:46 |
10.27 |
28 |
13547 |
买入 |
| 09:44:49 |
10.26 |
19 |
13566 |
卖出 |
| 09:44:52 |
10.26 |
1 |
13567 |
买入 |
| 09:44:55 |
10.26 |
35 |
13602 |
买入 |
| 09:45:01 |
10.26 |
12 |
13614 |
买入 |
| 09:45:04 |
10.26 |
46 |
13660 |
买入 |
| 09:45:07 |
10.26 |
109 |
13769 |
买入 |
| 09:45:10 |
10.25 |
96 |
13865 |
卖出 |
| 09:45:13 |
10.25 |
34 |
13899 |
卖出 |
| 09:45:16 |
10.26 |
28 |
13927 |
买入 |
| 09:45:19 |
10.26 |
26 |
13953 |
买入 |
| 09:45:31 |
10.25 |
19 |
13972 |
卖出 |
| 09:45:34 |
10.26 |
7 |
13979 |
买入 |
| 09:45:37 |
10.25 |
32 |
14011 |
卖出 |
| 09:45:40 |
10.25 |
38 |
14049 |
卖出 |
| 09:45:43 |
10.24 |
1 |
14050 |
卖出 |
| 09:45:46 |
10.24 |
2 |
14052 |
卖出 |
| 09:45:49 |
10.25 |
55 |
14107 |
买入 |
| 09:45:52 |
10.26 |
77 |
14184 |
买入 |
| 09:45:55 |
10.24 |
52 |
14236 |
卖出 |
| 09:46:01 |
10.26 |
17 |
14253 |
买入 |
| 09:46:04 |
10.26 |
15 |
14268 |
买入 |
| 09:46:07 |
10.26 |
117 |
14385 |
买入 |