集友股份[603429]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
23.71 |
10 |
10 |
集合竞价 |
| 09:15:51 |
23.8 |
41 |
41 |
集合竞价 |
| 09:16:33 |
23.71 |
10 |
10 |
集合竞价 |
| 09:22:00 |
23.72 |
21 |
21 |
集合竞价 |
| 09:24:03 |
23.71 |
21 |
21 |
集合竞价 |
| 09:24:54 |
23.7 |
21 |
21 |
集合竞价 |
| 09:25:01 |
23.59 |
22 |
22 |
集合竞价 |
| 09:25:06 |
23.59 |
22 |
44 |
买入 |
| 09:30:04 |
23.59 |
11 |
55 |
买入 |
| 09:30:07 |
23.6 |
10 |
65 |
买入 |
| 09:30:10 |
23.59 |
35 |
100 |
卖出 |
| 09:30:13 |
23.6 |
19 |
119 |
买入 |
| 09:30:16 |
23.62 |
1 |
120 |
卖出 |
| 09:30:19 |
23.65 |
7 |
127 |
买入 |
| 09:30:22 |
23.59 |
4 |
131 |
卖出 |
| 09:30:28 |
23.65 |
1 |
132 |
买入 |
| 09:30:34 |
23.65 |
4 |
136 |
买入 |
| 09:30:37 |
23.6 |
11 |
147 |
卖出 |
| 09:30:40 |
23.65 |
2 |
149 |
买入 |
| 09:30:43 |
23.66 |
4 |
153 |
买入 |
| 09:30:49 |
23.67 |
1 |
154 |
买入 |
| 09:30:52 |
23.65 |
4 |
158 |
卖出 |
| 09:30:58 |
23.64 |
2 |
160 |
买入 |
| 09:31:01 |
23.63 |
19 |
179 |
买入 |
| 09:31:07 |
23.6 |
15 |
194 |
卖出 |
| 09:31:10 |
23.6 |
21 |
215 |
卖出 |
| 09:31:13 |
23.53 |
34 |
249 |
卖出 |
| 09:31:19 |
23.53 |
4 |
253 |
卖出 |
| 09:31:22 |
23.6 |
2 |
255 |
买入 |
| 09:31:28 |
23.53 |
5 |
260 |
卖出 |
| 09:31:31 |
23.53 |
2 |
262 |
卖出 |
| 09:31:34 |
23.53 |
5 |
267 |
卖出 |
| 09:31:37 |
23.53 |
2 |
269 |
卖出 |
| 09:31:40 |
23.54 |
2 |
271 |
卖出 |
| 09:31:43 |
23.52 |
15 |
286 |
卖出 |
| 09:31:46 |
23.54 |
4 |
290 |
买入 |
| 09:31:49 |
23.52 |
3 |
293 |
卖出 |
| 09:31:52 |
23.53 |
9 |
302 |
买入 |
| 09:31:55 |
23.52 |
10 |
312 |
卖出 |
| 09:31:58 |
23.52 |
57 |
369 |
卖出 |
| 09:32:01 |
23.52 |
1 |
370 |
卖出 |
| 09:32:04 |
23.53 |
16 |
386 |
卖出 |
| 09:32:07 |
23.51 |
18 |
404 |
卖出 |
| 09:32:10 |
23.52 |
20 |
424 |
买入 |
| 09:32:13 |
23.52 |
3 |
427 |
买入 |
| 09:32:16 |
23.53 |
2 |
429 |
卖出 |
| 09:32:19 |
23.52 |
7 |
436 |
卖出 |
| 09:32:22 |
23.52 |
50 |
486 |
买入 |
| 09:32:25 |
23.51 |
11 |
497 |
卖出 |
| 09:32:28 |
23.52 |
6 |
503 |
买入 |
| 09:32:31 |
23.51 |
17 |
520 |
卖出 |
| 09:32:34 |
23.51 |
26 |
546 |
卖出 |
| 09:32:37 |
23.51 |
3 |
549 |
卖出 |
| 09:32:40 |
23.51 |
4 |
553 |
卖出 |
| 09:32:43 |
23.51 |
30 |
583 |
卖出 |
| 09:32:46 |
23.51 |
63 |
646 |
卖出 |
| 09:32:49 |
23.51 |
13 |
659 |
卖出 |
| 09:32:52 |
23.52 |
12 |
671 |
买入 |
| 09:32:55 |
23.5 |
37 |
708 |
卖出 |
| 09:32:58 |
23.51 |
2 |
710 |
卖出 |
| 09:33:01 |
23.46 |
12 |
722 |
卖出 |
| 09:33:04 |
23.53 |
16 |
738 |
买入 |
| 09:33:07 |
23.53 |
1 |
739 |
买入 |
| 09:33:10 |
23.53 |
11 |
750 |
买入 |
| 09:33:13 |
23.51 |
35 |
785 |
卖出 |
| 09:33:16 |
23.53 |
4 |
789 |
买入 |
| 09:33:19 |
23.51 |
7 |
796 |
卖出 |
| 09:33:25 |
23.56 |
17 |
813 |
买入 |
| 09:33:28 |
23.56 |
61 |
874 |
买入 |
| 09:33:31 |
23.53 |
88 |
962 |
卖出 |
| 09:33:37 |
23.54 |
1 |
963 |
卖出 |
| 09:33:40 |
23.59 |
3 |
966 |
买入 |
| 09:33:43 |
23.59 |
1 |
967 |
卖出 |
| 09:33:46 |
23.59 |
3 |
970 |
卖出 |
| 09:33:49 |
23.62 |
29 |
999 |
买入 |
| 09:34:04 |
23.64 |
148 |
1147 |
买入 |
| 09:34:07 |
23.62 |
53 |
1200 |
卖出 |
| 09:34:10 |
23.62 |
4 |
1204 |
买入 |
| 09:34:13 |
23.69 |
3 |
1207 |
买入 |
| 09:34:25 |
23.7 |
1 |
1208 |
买入 |
| 09:34:31 |
23.7 |
6 |
1214 |
买入 |
| 09:34:34 |
23.7 |
1 |
1215 |
买入 |
| 09:34:37 |
23.7 |
9 |
1224 |
买入 |
| 09:34:40 |
23.72 |
30 |
1254 |
买入 |
| 09:34:43 |
23.7 |
11 |
1265 |
卖出 |
| 09:34:46 |
23.78 |
3 |
1268 |
买入 |
| 09:34:55 |
23.77 |
5 |
1273 |
买入 |
| 09:34:58 |
23.77 |
2 |
1275 |
买入 |
| 09:35:01 |
23.77 |
4 |
1279 |
买入 |
| 09:35:04 |
23.71 |
6 |
1285 |
卖出 |
| 09:35:07 |
23.72 |
2 |
1287 |
买入 |
| 09:35:13 |
23.72 |
2 |
1289 |
卖出 |
| 09:35:19 |
23.69 |
60 |
1349 |
卖出 |
| 09:35:22 |
23.68 |
2 |
1351 |
买入 |
| 09:35:31 |
23.62 |
1 |
1352 |
卖出 |
| 09:35:34 |
23.62 |
2 |
1354 |
卖出 |
| 09:35:37 |
23.68 |
6 |
1360 |
买入 |
| 09:35:46 |
23.62 |
28 |
1388 |
卖出 |
| 09:35:52 |
23.62 |
26 |
1414 |
买入 |
| 09:35:55 |
23.62 |
1 |
1415 |
卖出 |
| 09:35:58 |
23.68 |
3 |
1418 |
买入 |
| 09:36:01 |
23.69 |
4 |
1422 |
买入 |
| 09:36:04 |
23.69 |
1 |
1423 |
卖出 |
| 09:36:16 |
23.62 |
16 |
1439 |
卖出 |
| 09:36:25 |
23.68 |
1 |
1440 |
买入 |
| 09:36:28 |
23.62 |
17 |
1457 |
卖出 |
| 09:36:43 |
23.6 |
19 |
1476 |
卖出 |
| 09:36:46 |
23.6 |
19 |
1495 |
卖出 |
| 09:36:49 |
23.6 |
7 |
1502 |
卖出 |
| 09:36:58 |
23.69 |
13 |
1515 |
买入 |
| 09:37:01 |
23.69 |
5 |
1520 |
卖出 |
| 09:37:07 |
23.68 |
10 |
1530 |
买入 |
| 09:37:16 |
23.6 |
8 |
1538 |
卖出 |
| 09:37:28 |
23.68 |
23 |
1561 |
买入 |
| 09:37:40 |
23.68 |
2 |
1563 |
卖出 |
| 09:37:43 |
23.71 |
1 |
1564 |
买入 |
| 09:37:52 |
23.71 |
6 |
1570 |
卖出 |
| 09:37:55 |
23.72 |
4 |
1574 |
买入 |
| 09:38:07 |
23.72 |
12 |
1586 |
买入 |
| 09:38:25 |
23.71 |
7 |
1593 |
买入 |
| 09:38:28 |
23.73 |
10 |
1603 |
买入 |
| 09:38:31 |
23.73 |
35 |
1638 |
买入 |
| 09:38:34 |
23.64 |
67 |
1705 |
卖出 |
| 09:38:37 |
23.7 |
3 |
1708 |
卖出 |
| 09:38:52 |
23.66 |
2 |
1710 |
卖出 |
| 09:38:55 |
23.66 |
3 |
1713 |
卖出 |
| 09:39:04 |
23.66 |
2 |
1715 |
买入 |
| 09:39:13 |
23.66 |
6 |
1721 |
买入 |
| 09:39:16 |
23.61 |
11 |
1732 |
卖出 |
| 09:39:19 |
23.62 |
1 |
1733 |
卖出 |
| 09:39:25 |
23.66 |
1 |
1734 |
卖出 |
| 09:39:28 |
23.66 |
1 |
1735 |
卖出 |
| 09:39:34 |
23.68 |
12 |
1747 |
买入 |
| 09:39:43 |
23.68 |
1 |
1748 |
买入 |
| 09:39:46 |
23.68 |
22 |
1770 |
买入 |
| 09:39:52 |
23.68 |
14 |
1784 |
买入 |
| 09:39:55 |
23.66 |
3 |
1787 |
卖出 |
| 09:40:04 |
23.62 |
1 |
1788 |
卖出 |
| 09:40:07 |
23.66 |
9 |
1797 |
买入 |
| 09:40:10 |
23.68 |
1 |
1798 |
买入 |
| 09:40:16 |
23.66 |
60 |
1858 |
卖出 |
| 09:40:19 |
23.66 |
40 |
1898 |
卖出 |
| 09:40:22 |
23.65 |
3 |
1901 |
买入 |
| 09:40:25 |
23.68 |
8 |
1909 |
买入 |
| 09:40:28 |
23.68 |
2 |
1911 |
买入 |
| 09:40:31 |
23.68 |
1 |
1912 |
买入 |
| 09:40:37 |
23.68 |
5 |
1917 |
买入 |
| 09:40:43 |
23.68 |
1 |
1918 |
买入 |
| 09:40:46 |
23.66 |
14 |
1932 |
卖出 |
| 09:40:55 |
23.62 |
6 |
1938 |
卖出 |
| 09:40:58 |
23.66 |
6 |
1944 |
买入 |
| 09:41:16 |
23.62 |
1 |
1945 |
卖出 |
| 09:41:19 |
23.62 |
8 |
1953 |
卖出 |
| 09:41:25 |
23.61 |
20 |
1973 |
卖出 |
| 09:41:34 |
23.61 |
38 |
2011 |
卖出 |
| 09:41:37 |
23.61 |
11 |
2022 |
卖出 |
| 09:41:40 |
23.61 |
5 |
2027 |
卖出 |
| 09:41:43 |
23.62 |
6 |
2033 |
买入 |
| 09:41:46 |
23.64 |
22 |
2055 |
买入 |
| 09:41:49 |
23.62 |
76 |
2131 |
卖出 |
| 09:41:52 |
23.64 |
1 |
2132 |
买入 |
| 09:41:55 |
23.62 |
23 |
2155 |
卖出 |
| 09:41:58 |
23.64 |
1 |
2156 |
买入 |
| 09:42:16 |
23.62 |
4 |
2160 |
卖出 |
| 09:42:19 |
23.62 |
7 |
2167 |
卖出 |
| 09:42:28 |
23.63 |
4 |
2171 |
卖出 |
| 09:42:34 |
23.64 |
29 |
2200 |
买入 |
| 09:42:46 |
23.64 |
2 |
2202 |
卖出 |
| 09:42:55 |
23.64 |
6 |
2208 |
卖出 |
| 09:43:04 |
23.62 |
32 |
2240 |
卖出 |
| 09:43:07 |
23.64 |
2 |
2242 |
买入 |
| 09:43:13 |
23.65 |
2 |
2244 |
买入 |
| 09:43:16 |
23.64 |
36 |
2280 |
卖出 |
| 09:43:25 |
23.65 |
5 |
2285 |
卖出 |
| 09:43:31 |
23.65 |
8 |
2293 |
卖出 |
| 09:43:37 |
23.65 |
2 |
2295 |
买入 |
| 09:43:46 |
23.64 |
1 |
2296 |
卖出 |
| 09:43:58 |
23.65 |
1 |
2297 |
卖出 |
| 09:44:01 |
23.64 |
30 |
2327 |
卖出 |
| 09:44:04 |
23.64 |
75 |
2402 |
卖出 |
| 09:44:07 |
23.65 |
10 |
2412 |
买入 |
| 09:44:13 |
23.62 |
1 |
2413 |
卖出 |
| 09:44:22 |
23.63 |
7 |
2420 |
卖出 |
| 09:44:25 |
23.62 |
20 |
2440 |
卖出 |
| 09:44:31 |
23.62 |
22 |
2462 |
卖出 |
| 09:44:34 |
23.59 |
112 |
2574 |
卖出 |
| 09:44:37 |
23.58 |
3 |
2577 |
卖出 |
| 09:44:40 |
23.58 |
1 |
2578 |
卖出 |
| 09:44:43 |
23.58 |
17 |
2595 |
卖出 |
| 09:44:46 |
23.56 |
8 |
2603 |
卖出 |
| 09:44:52 |
23.54 |
17 |
2620 |
卖出 |
| 09:44:55 |
23.56 |
17 |
2637 |
买入 |
| 09:45:01 |
23.56 |
125 |
2762 |
买入 |
| 09:45:28 |
23.56 |
120 |
2882 |
卖出 |
| 09:45:31 |
23.53 |
68 |
2950 |
卖出 |
| 09:45:34 |
23.55 |
1 |
2951 |
卖出 |
| 09:45:55 |
23.56 |
19 |
2970 |
卖出 |
| 09:46:10 |
23.56 |
26 |
2996 |
卖出 |
| 09:46:13 |
23.58 |
10 |
3006 |
买入 |
| 09:46:25 |
23.63 |
6 |
3012 |
买入 |
| 09:46:37 |
23.63 |
2 |
3014 |
买入 |
| 09:46:43 |
23.6 |
5 |
3019 |
卖出 |
| 09:46:49 |
23.6 |
1 |
3020 |
卖出 |
| 09:47:04 |
23.6 |
2 |
3022 |
卖出 |
| 09:47:19 |
23.6 |
1 |
3023 |
卖出 |
| 09:47:34 |
23.62 |
4 |
3027 |
买入 |
| 09:47:43 |
23.62 |
1 |
3028 |
买入 |
| 09:47:46 |
23.6 |
21 |
3049 |
卖出 |
| 09:47:52 |
23.62 |
2 |
3051 |
买入 |
| 09:47:58 |
23.6 |
2 |
3053 |
卖出 |
| 09:48:07 |
23.6 |
3 |
3056 |
卖出 |
| 09:48:10 |
23.58 |
47 |
3103 |
卖出 |
| 09:48:13 |
23.56 |
36 |
3139 |
卖出 |
| 09:48:16 |
23.57 |
10 |
3149 |
买入 |
| 09:48:19 |
23.55 |
10 |
3159 |
卖出 |
| 09:48:25 |
23.55 |
4 |
3163 |
卖出 |
| 09:48:28 |
23.55 |
4 |
3167 |
卖出 |
| 09:48:31 |
23.55 |
3 |
3170 |
卖出 |
| 09:48:34 |
23.56 |
20 |
3190 |
买入 |
| 09:48:37 |
23.56 |
1 |
3191 |
卖出 |
| 09:48:40 |
23.56 |
9 |
3200 |
卖出 |
| 09:48:43 |
23.56 |
2 |
3202 |
卖出 |
| 09:48:49 |
23.57 |
201 |
3403 |
买入 |
| 09:48:52 |
23.51 |
154 |
3557 |
卖出 |
| 09:48:55 |
23.51 |
74 |
3631 |
买入 |
| 09:49:01 |
23.57 |
19 |
3650 |
买入 |
| 09:49:04 |
23.57 |
4 |
3654 |
买入 |
| 09:49:31 |
23.57 |
5 |
3659 |
买入 |
| 09:49:34 |
23.57 |
3 |
3662 |
卖出 |
| 09:49:37 |
23.57 |
1 |
3663 |
买入 |
| 09:49:46 |
23.57 |
3 |
3666 |
卖出 |
| 09:49:49 |
23.57 |
7 |
3673 |
卖出 |
| 09:49:58 |
23.59 |
2 |
3675 |
买入 |
| 09:50:01 |
23.59 |
10 |
3685 |
买入 |
| 09:50:04 |
23.57 |
1 |
3686 |
卖出 |
| 09:50:13 |
23.57 |
3 |
3689 |
卖出 |
| 09:50:16 |
23.51 |
45 |
3734 |
卖出 |
| 09:50:19 |
23.51 |
4 |
3738 |
卖出 |
| 09:50:25 |
23.52 |
9 |
3747 |
买入 |
| 09:50:34 |
23.52 |
18 |
3765 |
卖出 |
| 09:50:37 |
23.52 |
17 |
3782 |
买入 |
| 09:50:40 |
23.52 |
47 |
3829 |
买入 |
| 09:50:43 |
23.5 |
65 |
3894 |
卖出 |
| 09:50:46 |
23.55 |
4 |
3898 |
买入 |
| 09:50:49 |
23.5 |
22 |
3920 |
卖出 |
| 09:51:04 |
23.52 |
5 |
3925 |
卖出 |
| 09:51:07 |
23.52 |
6 |
3931 |
买入 |
| 09:51:16 |
23.53 |
4 |
3935 |
买入 |
| 09:51:19 |
23.53 |
9 |
3944 |
卖出 |
| 09:51:31 |
23.53 |
1 |
3945 |
买入 |
| 09:51:37 |
23.53 |
48 |
3993 |
买入 |
| 09:51:40 |
23.53 |
3 |
3996 |
买入 |
| 09:51:55 |
23.55 |
1 |
3997 |
买入 |
| 09:52:04 |
23.55 |
1 |
3998 |
卖出 |
| 09:52:13 |
23.56 |
2 |
4000 |
买入 |
| 09:52:16 |
23.56 |
15 |
4015 |
买入 |
| 09:52:19 |
23.56 |
15 |
4030 |
买入 |
| 09:52:22 |
23.56 |
12 |
4042 |
买入 |
| 09:52:25 |
23.58 |
2 |
4044 |
买入 |
| 09:52:28 |
23.58 |
2 |
4046 |
买入 |
| 09:52:31 |
23.58 |
8 |
4054 |
买入 |
| 09:52:40 |
23.58 |
2 |
4056 |
买入 |
| 09:52:49 |
23.57 |
2 |
4058 |
卖出 |
| 09:52:55 |
23.57 |
1 |
4059 |
卖出 |
| 09:52:58 |
23.57 |
5 |
4064 |
卖出 |
| 09:53:07 |
23.58 |
14 |
4078 |
买入 |
| 09:53:10 |
23.57 |
1 |
4079 |
卖出 |
| 09:53:16 |
23.56 |
5 |
4084 |
卖出 |
| 09:53:19 |
23.58 |
35 |
4119 |
买入 |
| 09:53:22 |
23.59 |
30 |
4149 |
买入 |
| 09:53:25 |
23.6 |
26 |
4175 |
买入 |
| 09:53:28 |
23.6 |
11 |
4186 |
买入 |
| 09:53:31 |
23.6 |
36 |
4222 |
买入 |
| 09:53:34 |
23.6 |
1 |
4223 |
买入 |
| 09:53:37 |
23.6 |
1 |
4224 |
买入 |
| 09:53:40 |
23.59 |
4 |
4228 |
卖出 |
| 09:53:43 |
23.59 |
65 |
4293 |
卖出 |
| 09:53:49 |
23.58 |
1 |
4294 |
卖出 |
| 09:54:01 |
23.57 |
33 |
4327 |
卖出 |
| 09:54:34 |
23.57 |
14 |
4341 |
买入 |
| 09:54:49 |
23.57 |
4 |
4345 |
买入 |
| 09:54:55 |
23.56 |
11 |
4356 |
卖出 |
| 09:55:01 |
23.56 |
7 |
4363 |
卖出 |
| 09:55:04 |
23.56 |
24 |
4387 |
卖出 |
| 09:55:07 |
23.55 |
15 |
4402 |
卖出 |
| 09:55:10 |
23.54 |
1 |
4403 |
卖出 |
| 09:55:13 |
23.53 |
11 |
4414 |
卖出 |
| 09:55:19 |
23.52 |
1 |
4415 |
买入 |
| 09:55:28 |
23.51 |
3 |
4418 |
卖出 |
| 09:55:31 |
23.51 |
15 |
4433 |
卖出 |
| 09:55:40 |
23.5 |
53 |
4486 |
卖出 |
| 09:55:43 |
23.51 |
10 |
4496 |
买入 |
| 09:55:46 |
23.5 |
1 |
4497 |
卖出 |
| 09:55:49 |
23.5 |
1 |
4498 |
卖出 |
| 09:56:10 |
23.5 |
20 |
4518 |
卖出 |
| 09:56:16 |
23.52 |
4 |
4522 |
买入 |
| 09:56:34 |
23.52 |
2 |
4524 |
买入 |
| 09:56:37 |
23.52 |
123 |
4647 |
买入 |
| 09:56:40 |
23.52 |
69 |
4716 |
卖出 |
| 09:56:43 |
23.51 |
6 |
4722 |
卖出 |