友讯达[300514]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:33 |
12.95 |
50 |
50 |
集合竞价 |
| 09:16:51 |
12.73 |
0 |
0 |
集合竞价 |
| 09:17:09 |
12.56 |
19 |
19 |
集合竞价 |
| 09:17:18 |
12.56 |
20 |
20 |
集合竞价 |
| 09:20:39 |
12.56 |
20 |
20 |
集合竞价 |
| 09:20:57 |
12.58 |
20 |
20 |
集合竞价 |
| 09:21:33 |
12.58 |
20 |
20 |
集合竞价 |
| 09:22:09 |
12.58 |
20 |
20 |
集合竞价 |
| 09:22:27 |
12.58 |
30 |
30 |
集合竞价 |
| 09:22:45 |
12.6 |
30 |
30 |
集合竞价 |
| 09:23:03 |
12.6 |
30 |
30 |
集合竞价 |
| 09:23:21 |
12.6 |
30 |
30 |
集合竞价 |
| 09:23:30 |
12.6 |
30 |
30 |
集合竞价 |
| 09:23:39 |
12.6 |
50 |
50 |
集合竞价 |
| 09:23:48 |
12.6 |
50 |
50 |
集合竞价 |
| 09:23:57 |
12.6 |
80 |
80 |
集合竞价 |
| 09:24:06 |
12.6 |
85 |
85 |
集合竞价 |
| 09:24:15 |
12.6 |
85 |
85 |
集合竞价 |
| 09:24:24 |
12.6 |
95 |
95 |
集合竞价 |
| 09:24:33 |
12.6 |
115 |
115 |
集合竞价 |
| 09:24:42 |
12.6 |
119 |
119 |
集合竞价 |
| 09:24:51 |
12.6 |
181 |
181 |
集合竞价 |
| 09:25:00 |
12.62 |
244 |
244 |
集合竞价 |
| 09:25:03 |
12.62 |
244 |
488 |
卖出 |
| 09:30:03 |
12.6 |
406 |
894 |
卖出 |
| 09:30:06 |
12.62 |
97 |
991 |
买入 |
| 09:30:09 |
12.62 |
93 |
1084 |
卖出 |
| 09:30:12 |
12.61 |
79 |
1163 |
卖出 |
| 09:30:15 |
12.61 |
7 |
1170 |
卖出 |
| 09:30:18 |
12.59 |
90 |
1260 |
卖出 |
| 09:30:21 |
12.57 |
54 |
1314 |
卖出 |
| 09:30:24 |
12.57 |
9 |
1323 |
买入 |
| 09:30:27 |
12.57 |
3 |
1326 |
卖出 |
| 09:30:30 |
12.57 |
8 |
1334 |
买入 |
| 09:30:33 |
12.58 |
84 |
1418 |
买入 |
| 09:30:36 |
12.57 |
22 |
1440 |
卖出 |
| 09:30:39 |
12.59 |
46 |
1486 |
买入 |
| 09:30:42 |
12.6 |
3 |
1489 |
买入 |
| 09:30:45 |
12.61 |
8 |
1497 |
买入 |
| 09:30:48 |
12.61 |
22 |
1519 |
买入 |
| 09:30:51 |
12.6 |
78 |
1597 |
卖出 |
| 09:30:54 |
12.64 |
18 |
1615 |
买入 |
| 09:30:57 |
12.61 |
210 |
1825 |
卖出 |
| 09:31:00 |
12.64 |
1 |
1826 |
买入 |
| 09:31:03 |
12.68 |
7 |
1833 |
买入 |
| 09:31:06 |
12.68 |
202 |
2035 |
买入 |
| 09:31:09 |
12.69 |
161 |
2196 |
买入 |
| 09:31:12 |
12.76 |
236 |
2432 |
买入 |
| 09:31:15 |
12.77 |
17 |
2449 |
买入 |
| 09:31:18 |
12.77 |
20 |
2469 |
买入 |
| 09:31:21 |
12.77 |
26 |
2495 |
买入 |
| 09:31:24 |
12.76 |
18 |
2513 |
卖出 |
| 09:31:27 |
12.74 |
27 |
2540 |
卖出 |
| 09:31:30 |
12.67 |
164 |
2704 |
卖出 |
| 09:31:33 |
12.75 |
9 |
2713 |
买入 |
| 09:31:36 |
12.71 |
12 |
2725 |
卖出 |
| 09:31:39 |
12.79 |
223 |
2948 |
买入 |
| 09:31:42 |
12.72 |
2 |
2950 |
卖出 |
| 09:31:48 |
12.77 |
58 |
3008 |
买入 |
| 09:31:51 |
12.78 |
2 |
3010 |
买入 |
| 09:31:54 |
12.77 |
1 |
3011 |
卖出 |
| 09:31:57 |
12.75 |
22 |
3033 |
卖出 |
| 09:32:00 |
12.77 |
22 |
3055 |
买入 |
| 09:32:03 |
12.75 |
18 |
3073 |
卖出 |
| 09:32:06 |
12.76 |
16 |
3089 |
买入 |
| 09:32:09 |
12.75 |
32 |
3121 |
买入 |
| 09:32:12 |
12.76 |
20 |
3141 |
买入 |
| 09:32:15 |
12.77 |
18 |
3159 |
买入 |
| 09:32:18 |
12.75 |
42 |
3201 |
卖出 |
| 09:32:21 |
12.76 |
17 |
3218 |
买入 |
| 09:32:24 |
12.75 |
1 |
3219 |
卖出 |
| 09:32:27 |
12.75 |
30 |
3249 |
卖出 |
| 09:32:30 |
12.74 |
11 |
3260 |
卖出 |
| 09:32:33 |
12.74 |
28 |
3288 |
卖出 |
| 09:32:36 |
12.73 |
2 |
3290 |
卖出 |
| 09:32:39 |
12.73 |
1 |
3291 |
买入 |
| 09:32:42 |
12.73 |
2 |
3293 |
买入 |
| 09:32:45 |
12.72 |
9 |
3302 |
卖出 |
| 09:32:48 |
12.71 |
43 |
3345 |
卖出 |
| 09:32:51 |
12.71 |
1 |
3346 |
买入 |
| 09:33:00 |
12.7 |
3 |
3349 |
卖出 |
| 09:33:03 |
12.7 |
41 |
3390 |
卖出 |
| 09:33:06 |
12.7 |
10 |
3400 |
卖出 |
| 09:33:09 |
12.69 |
233 |
3633 |
卖出 |
| 09:33:12 |
12.69 |
5 |
3638 |
买入 |
| 09:33:15 |
12.69 |
35 |
3673 |
买入 |
| 09:33:18 |
12.69 |
16 |
3689 |
卖出 |
| 09:33:21 |
12.7 |
38 |
3727 |
买入 |
| 09:33:24 |
12.7 |
35 |
3762 |
买入 |
| 09:33:27 |
12.7 |
29 |
3791 |
买入 |
| 09:33:30 |
12.7 |
35 |
3826 |
卖出 |
| 09:33:39 |
12.71 |
5 |
3831 |
买入 |
| 09:33:51 |
12.7 |
1 |
3832 |
卖出 |
| 09:33:57 |
12.7 |
17 |
3849 |
卖出 |
| 09:34:00 |
12.7 |
17 |
3866 |
卖出 |
| 09:34:03 |
12.71 |
3 |
3869 |
买入 |
| 09:34:06 |
12.7 |
1 |
3870 |
卖出 |
| 09:34:18 |
12.7 |
4 |
3874 |
卖出 |
| 09:34:21 |
12.71 |
5 |
3879 |
买入 |
| 09:34:24 |
12.7 |
3 |
3882 |
卖出 |
| 09:34:27 |
12.7 |
12 |
3894 |
卖出 |
| 09:34:30 |
12.71 |
10 |
3904 |
卖出 |
| 09:34:33 |
12.73 |
4 |
3908 |
买入 |
| 09:34:36 |
12.71 |
37 |
3945 |
卖出 |
| 09:34:39 |
12.71 |
1 |
3946 |
卖出 |
| 09:34:42 |
12.72 |
5 |
3951 |
买入 |
| 09:34:45 |
12.71 |
34 |
3985 |
卖出 |
| 09:34:48 |
12.71 |
1 |
3986 |
买入 |
| 09:35:00 |
12.73 |
11 |
3997 |
买入 |
| 09:35:03 |
12.72 |
10 |
4007 |
卖出 |
| 09:35:09 |
12.73 |
1 |
4008 |
买入 |
| 09:35:12 |
12.72 |
2 |
4010 |
卖出 |
| 09:35:15 |
12.72 |
3 |
4013 |
卖出 |
| 09:35:18 |
12.73 |
2 |
4015 |
买入 |
| 09:35:21 |
12.72 |
2 |
4017 |
卖出 |
| 09:35:39 |
12.73 |
4 |
4021 |
买入 |
| 09:35:42 |
12.73 |
36 |
4057 |
买入 |
| 09:35:45 |
12.73 |
7 |
4064 |
买入 |
| 09:35:48 |
12.75 |
107 |
4171 |
买入 |
| 09:35:51 |
12.74 |
13 |
4184 |
卖出 |
| 09:36:00 |
12.75 |
5 |
4189 |
买入 |
| 09:36:06 |
12.75 |
2 |
4191 |
买入 |
| 09:36:09 |
12.74 |
1 |
4192 |
卖出 |
| 09:36:12 |
12.75 |
8 |
4200 |
买入 |
| 09:36:15 |
12.75 |
31 |
4231 |
买入 |
| 09:36:21 |
12.76 |
12 |
4243 |
买入 |
| 09:36:24 |
12.76 |
17 |
4260 |
买入 |
| 09:36:27 |
12.76 |
24 |
4284 |
买入 |
| 09:36:33 |
12.75 |
2 |
4286 |
卖出 |
| 09:36:36 |
12.75 |
28 |
4314 |
卖出 |
| 09:36:39 |
12.74 |
29 |
4343 |
卖出 |
| 09:36:45 |
12.74 |
1 |
4344 |
卖出 |
| 09:36:48 |
12.75 |
1 |
4345 |
买入 |
| 09:36:51 |
12.75 |
8 |
4353 |
买入 |
| 09:36:57 |
12.74 |
7 |
4360 |
卖出 |
| 09:37:00 |
12.74 |
14 |
4374 |
卖出 |
| 09:37:06 |
12.74 |
1 |
4375 |
卖出 |
| 09:37:12 |
12.74 |
69 |
4444 |
卖出 |
| 09:37:15 |
12.74 |
2 |
4446 |
卖出 |
| 09:37:21 |
12.74 |
71 |
4517 |
买入 |
| 09:37:33 |
12.74 |
5 |
4522 |
买入 |
| 09:37:36 |
12.72 |
55 |
4577 |
卖出 |
| 09:37:39 |
12.74 |
8 |
4585 |
买入 |
| 09:37:45 |
12.74 |
25 |
4610 |
买入 |
| 09:37:51 |
12.74 |
20 |
4630 |
买入 |
| 09:37:57 |
12.74 |
25 |
4655 |
买入 |
| 09:38:00 |
12.74 |
5 |
4660 |
买入 |
| 09:38:03 |
12.74 |
4 |
4664 |
卖出 |
| 09:38:06 |
12.75 |
3 |
4667 |
买入 |
| 09:38:09 |
12.75 |
19 |
4686 |
买入 |
| 09:38:12 |
12.76 |
9 |
4695 |
买入 |
| 09:38:18 |
12.76 |
1 |
4696 |
买入 |
| 09:38:21 |
12.75 |
1 |
4697 |
卖出 |
| 09:38:24 |
12.75 |
10 |
4707 |
卖出 |
| 09:38:27 |
12.75 |
5 |
4712 |
卖出 |
| 09:38:30 |
12.75 |
13 |
4725 |
卖出 |
| 09:38:33 |
12.75 |
16 |
4741 |
卖出 |
| 09:38:36 |
12.75 |
44 |
4785 |
卖出 |
| 09:38:39 |
12.75 |
2 |
4787 |
卖出 |
| 09:38:45 |
12.75 |
9 |
4796 |
卖出 |
| 09:38:48 |
12.75 |
7 |
4803 |
买入 |
| 09:38:54 |
12.75 |
2 |
4805 |
买入 |
| 09:39:00 |
12.75 |
32 |
4837 |
卖出 |
| 09:39:03 |
12.75 |
10 |
4847 |
买入 |
| 09:39:06 |
12.74 |
1 |
4848 |
卖出 |
| 09:39:30 |
12.74 |
7 |
4855 |
买入 |
| 09:39:33 |
12.74 |
2 |
4857 |
买入 |
| 09:39:39 |
12.73 |
30 |
4887 |
卖出 |
| 09:39:42 |
12.74 |
4 |
4891 |
买入 |
| 09:39:45 |
12.74 |
3 |
4894 |
卖出 |
| 09:39:54 |
12.74 |
2 |
4896 |
买入 |
| 09:40:00 |
12.73 |
7 |
4903 |
卖出 |
| 09:40:03 |
12.74 |
5 |
4908 |
买入 |
| 09:40:09 |
12.74 |
2 |
4910 |
卖出 |
| 09:40:12 |
12.74 |
1 |
4911 |
卖出 |
| 09:40:18 |
12.73 |
52 |
4963 |
卖出 |
| 09:40:21 |
12.73 |
3 |
4966 |
卖出 |
| 09:40:30 |
12.73 |
17 |
4983 |
卖出 |
| 09:40:33 |
12.72 |
2 |
4985 |
卖出 |
| 09:40:36 |
12.72 |
54 |
5039 |
卖出 |
| 09:40:39 |
12.71 |
8 |
5047 |
卖出 |
| 09:40:42 |
12.7 |
1 |
5048 |
卖出 |
| 09:40:45 |
12.7 |
231 |
5279 |
卖出 |
| 09:40:48 |
12.7 |
8 |
5287 |
卖出 |
| 09:40:51 |
12.7 |
2 |
5289 |
卖出 |
| 09:40:54 |
12.7 |
10 |
5299 |
卖出 |
| 09:40:57 |
12.71 |
2 |
5301 |
买入 |
| 09:41:00 |
12.7 |
15 |
5316 |
卖出 |
| 09:41:03 |
12.7 |
1 |
5317 |
卖出 |
| 09:41:06 |
12.68 |
1 |
5318 |
卖出 |
| 09:41:09 |
12.7 |
6 |
5324 |
买入 |
| 09:41:12 |
12.67 |
59 |
5383 |
卖出 |
| 09:41:24 |
12.68 |
181 |
5564 |
买入 |
| 09:41:27 |
12.68 |
15 |
5579 |
买入 |
| 09:41:30 |
12.7 |
32 |
5611 |
买入 |
| 09:41:33 |
12.7 |
3 |
5614 |
买入 |
| 09:41:42 |
12.71 |
171 |
5785 |
买入 |
| 09:41:45 |
12.71 |
2 |
5787 |
买入 |
| 09:41:48 |
12.69 |
20 |
5807 |
卖出 |
| 09:41:51 |
12.7 |
16 |
5823 |
买入 |
| 09:42:09 |
12.71 |
10 |
5833 |
买入 |
| 09:42:21 |
12.7 |
2 |
5835 |
卖出 |
| 09:42:24 |
12.73 |
2 |
5837 |
买入 |
| 09:42:27 |
12.71 |
3 |
5840 |
卖出 |
| 09:42:33 |
12.7 |
18 |
5858 |
卖出 |
| 09:42:39 |
12.69 |
1 |
5859 |
卖出 |
| 09:42:42 |
12.69 |
6 |
5865 |
卖出 |
| 09:42:45 |
12.68 |
98 |
5963 |
卖出 |
| 09:42:48 |
12.68 |
1 |
5964 |
卖出 |
| 09:43:06 |
12.67 |
3 |
5967 |
卖出 |
| 09:43:09 |
12.67 |
4 |
5971 |
卖出 |
| 09:43:12 |
12.67 |
22 |
5993 |
买入 |
| 09:43:15 |
12.67 |
12 |
6005 |
买入 |
| 09:43:18 |
12.67 |
93 |
6098 |
买入 |
| 09:43:21 |
12.67 |
6 |
6104 |
买入 |
| 09:43:24 |
12.68 |
5 |
6109 |
买入 |
| 09:43:30 |
12.65 |
31 |
6140 |
卖出 |
| 09:43:42 |
12.7 |
9 |
6149 |
买入 |
| 09:44:09 |
12.67 |
2 |
6151 |
卖出 |
| 09:44:12 |
12.67 |
27 |
6178 |
卖出 |
| 09:44:15 |
12.69 |
26 |
6204 |
买入 |
| 09:44:18 |
12.66 |
20 |
6224 |
卖出 |
| 09:44:24 |
12.66 |
1 |
6225 |
卖出 |
| 09:44:39 |
12.67 |
5 |
6230 |
买入 |
| 09:44:42 |
12.66 |
14 |
6244 |
卖出 |
| 09:44:45 |
12.66 |
11 |
6255 |
卖出 |
| 09:44:48 |
12.65 |
17 |
6272 |
卖出 |
| 09:45:00 |
12.65 |
9 |
6281 |
卖出 |
| 09:45:03 |
12.65 |
1 |
6282 |
买入 |
| 09:45:15 |
12.64 |
10 |
6292 |
卖出 |
| 09:45:18 |
12.64 |
25 |
6317 |
卖出 |
| 09:45:30 |
12.64 |
28 |
6345 |
卖出 |
| 09:45:33 |
12.64 |
47 |
6392 |
卖出 |
| 09:45:39 |
12.64 |
1 |
6393 |
买入 |
| 09:45:45 |
12.63 |
7 |
6400 |
卖出 |
| 09:45:48 |
12.63 |
8 |
6408 |
买入 |
| 09:45:51 |
12.64 |
63 |
6471 |
买入 |
| 09:45:54 |
12.66 |
331 |
6802 |
买入 |
| 09:45:57 |
12.66 |
5 |
6807 |
买入 |
| 09:46:00 |
12.66 |
28 |
6835 |
买入 |
| 09:46:03 |
12.66 |
5 |
6840 |
卖出 |
| 09:46:06 |
12.66 |
5 |
6845 |
卖出 |
| 09:46:09 |
12.66 |
6 |
6851 |
卖出 |
| 09:46:15 |
12.66 |
26 |
6877 |
卖出 |
| 09:46:18 |
12.66 |
22 |
6899 |
卖出 |
| 09:46:24 |
12.66 |
5 |
6904 |
买入 |
| 09:46:27 |
12.66 |
20 |
6924 |
买入 |
| 09:46:30 |
12.66 |
19 |
6943 |
买入 |
| 09:46:36 |
12.66 |
1 |
6944 |
卖出 |
| 09:46:39 |
12.66 |
2 |
6946 |
卖出 |
| 09:46:54 |
12.68 |
23 |
6969 |
买入 |
| 09:47:00 |
12.68 |
53 |
7022 |
买入 |
| 09:47:03 |
12.68 |
2 |
7024 |
买入 |
| 09:47:06 |
12.69 |
4 |
7028 |
买入 |
| 09:47:09 |
12.69 |
1 |
7029 |
买入 |
| 09:47:12 |
12.68 |
1 |
7030 |
卖出 |
| 09:47:15 |
12.68 |
1 |
7031 |
卖出 |
| 09:47:24 |
12.68 |
20 |
7051 |
卖出 |
| 09:47:27 |
12.68 |
1 |
7052 |
卖出 |
| 09:47:30 |
12.69 |
8 |
7060 |
买入 |
| 09:47:39 |
12.68 |
3 |
7063 |
卖出 |
| 09:47:42 |
12.69 |
22 |
7085 |
买入 |
| 09:47:45 |
12.69 |
9 |
7094 |
卖出 |
| 09:47:48 |
12.69 |
6 |
7100 |
卖出 |
| 09:47:54 |
12.69 |
5 |
7105 |
买入 |
| 09:48:06 |
12.68 |
1 |
7106 |
卖出 |
| 09:48:09 |
12.68 |
7 |
7113 |
卖出 |
| 09:48:12 |
12.68 |
8 |
7121 |
买入 |
| 09:48:36 |
12.67 |
17 |
7138 |
卖出 |
| 09:48:39 |
12.67 |
3 |
7141 |
买入 |
| 09:48:42 |
12.67 |
6 |
7147 |
卖出 |
| 09:48:48 |
12.67 |
2 |
7149 |
买入 |
| 09:48:51 |
12.66 |
21 |
7170 |
卖出 |
| 09:48:54 |
12.66 |
39 |
7209 |
卖出 |
| 09:48:57 |
12.66 |
10 |
7219 |
买入 |
| 09:49:06 |
12.66 |
16 |
7235 |
买入 |
| 09:49:09 |
12.66 |
7 |
7242 |
买入 |
| 09:49:12 |
12.66 |
1 |
7243 |
买入 |
| 09:49:15 |
12.67 |
4 |
7247 |
买入 |
| 09:49:18 |
12.67 |
2 |
7249 |
买入 |
| 09:49:27 |
12.67 |
1 |
7250 |
买入 |
| 09:49:30 |
12.67 |
6 |
7256 |
买入 |
| 09:49:33 |
12.67 |
9 |
7265 |
买入 |
| 09:49:45 |
12.66 |
15 |
7280 |
卖出 |
| 09:49:48 |
12.67 |
16 |
7296 |
买入 |
| 09:49:51 |
12.67 |
5 |
7301 |
卖出 |
| 09:49:57 |
12.68 |
1 |
7302 |
买入 |
| 09:50:00 |
12.68 |
85 |
7387 |
买入 |
| 09:50:03 |
12.66 |
40 |
7427 |
卖出 |
| 09:50:06 |
12.68 |
1 |
7428 |
卖出 |
| 09:50:09 |
12.68 |
14 |
7442 |
卖出 |
| 09:50:12 |
12.68 |
1 |
7443 |
买入 |
| 09:50:18 |
12.68 |
1 |
7444 |
买入 |
| 09:50:48 |
12.66 |
25 |
7469 |
卖出 |
| 09:50:51 |
12.66 |
4 |
7473 |
买入 |
| 09:50:54 |
12.66 |
1 |
7474 |
买入 |
| 09:51:06 |
12.66 |
30 |
7504 |
卖出 |
| 09:51:09 |
12.67 |
1 |
7505 |
买入 |
| 09:51:12 |
12.68 |
25 |
7530 |
买入 |
| 09:51:15 |
12.68 |
4 |
7534 |
买入 |