友讯达[300514]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
11.81 |
50 |
50 |
集合竞价 |
| 09:15:57 |
11.81 |
50 |
50 |
集合竞价 |
| 09:17:45 |
11.61 |
0 |
0 |
集合竞价 |
| 09:30:03 |
11.42 |
72 |
72 |
卖出 |
| 09:30:06 |
11.42 |
32 |
104 |
卖出 |
| 09:30:09 |
11.49 |
15 |
119 |
卖出 |
| 09:30:12 |
11.42 |
22 |
141 |
卖出 |
| 09:30:15 |
11.43 |
17 |
158 |
买入 |
| 09:30:18 |
11.43 |
1 |
159 |
卖出 |
| 09:30:21 |
11.44 |
9 |
168 |
卖出 |
| 09:30:24 |
11.48 |
22 |
190 |
买入 |
| 09:30:27 |
11.49 |
15 |
205 |
买入 |
| 09:30:30 |
11.48 |
21 |
226 |
卖出 |
| 09:30:33 |
11.49 |
7 |
233 |
卖出 |
| 09:30:36 |
11.49 |
4 |
237 |
买入 |
| 09:30:39 |
11.47 |
20 |
257 |
卖出 |
| 09:30:42 |
11.47 |
8 |
265 |
买入 |
| 09:30:45 |
11.47 |
20 |
285 |
买入 |
| 09:30:48 |
11.49 |
5 |
290 |
买入 |
| 09:30:51 |
11.48 |
4 |
294 |
卖出 |
| 09:30:54 |
11.49 |
13 |
307 |
买入 |
| 09:30:57 |
11.49 |
9 |
316 |
买入 |
| 09:31:00 |
11.47 |
2 |
318 |
卖出 |
| 09:31:03 |
11.46 |
54 |
372 |
卖出 |
| 09:31:06 |
11.43 |
67 |
439 |
卖出 |
| 09:31:09 |
11.45 |
16 |
455 |
买入 |
| 09:31:12 |
11.44 |
9 |
464 |
买入 |
| 09:31:15 |
11.46 |
9 |
473 |
买入 |
| 09:31:18 |
11.49 |
49 |
522 |
买入 |
| 09:31:21 |
11.5 |
25 |
547 |
买入 |
| 09:31:24 |
11.51 |
6 |
553 |
买入 |
| 09:31:27 |
11.5 |
18 |
571 |
卖出 |
| 09:31:30 |
11.5 |
51 |
622 |
卖出 |
| 09:31:33 |
11.48 |
65 |
687 |
卖出 |
| 09:31:36 |
11.48 |
22 |
709 |
卖出 |
| 09:31:39 |
11.46 |
35 |
744 |
卖出 |
| 09:31:42 |
11.46 |
21 |
765 |
卖出 |
| 09:31:45 |
11.46 |
12 |
777 |
卖出 |
| 09:31:48 |
11.45 |
90 |
867 |
卖出 |
| 09:31:51 |
11.48 |
9 |
876 |
买入 |
| 09:31:54 |
11.48 |
8 |
884 |
卖出 |
| 09:31:57 |
11.46 |
11 |
895 |
卖出 |
| 09:32:00 |
11.46 |
14 |
909 |
买入 |
| 09:32:03 |
11.46 |
16 |
925 |
卖出 |
| 09:32:06 |
11.46 |
17 |
942 |
卖出 |
| 09:32:09 |
11.46 |
113 |
1055 |
买入 |
| 09:32:12 |
11.46 |
118 |
1173 |
卖出 |
| 09:32:15 |
11.45 |
4 |
1177 |
卖出 |
| 09:32:18 |
11.48 |
36 |
1213 |
买入 |
| 09:32:21 |
11.48 |
1 |
1214 |
买入 |
| 09:32:24 |
11.47 |
21 |
1235 |
卖出 |
| 09:32:27 |
11.47 |
52 |
1287 |
卖出 |
| 09:32:30 |
11.47 |
80 |
1367 |
卖出 |
| 09:32:33 |
11.48 |
4 |
1371 |
买入 |
| 09:32:36 |
11.47 |
6 |
1377 |
卖出 |
| 09:32:39 |
11.45 |
18 |
1395 |
卖出 |
| 09:32:42 |
11.45 |
10 |
1405 |
买入 |
| 09:32:45 |
11.46 |
27 |
1432 |
买入 |
| 09:32:48 |
11.49 |
16 |
1448 |
买入 |
| 09:32:51 |
11.47 |
9 |
1457 |
卖出 |
| 09:32:54 |
11.47 |
3 |
1460 |
卖出 |
| 09:32:57 |
11.47 |
1 |
1461 |
卖出 |
| 09:33:03 |
11.45 |
8 |
1469 |
卖出 |
| 09:33:06 |
11.45 |
6 |
1475 |
卖出 |
| 09:33:09 |
11.45 |
2 |
1477 |
卖出 |
| 09:33:12 |
11.47 |
32 |
1509 |
买入 |
| 09:33:15 |
11.49 |
40 |
1549 |
买入 |
| 09:33:18 |
11.5 |
21 |
1570 |
买入 |
| 09:33:21 |
11.49 |
5 |
1575 |
卖出 |
| 09:33:24 |
11.52 |
9 |
1584 |
买入 |
| 09:33:27 |
11.51 |
69 |
1653 |
卖出 |
| 09:33:30 |
11.54 |
8 |
1661 |
买入 |
| 09:33:33 |
11.54 |
1 |
1662 |
买入 |
| 09:33:36 |
11.52 |
2 |
1664 |
卖出 |
| 09:33:39 |
11.51 |
18 |
1682 |
卖出 |
| 09:33:42 |
11.52 |
23 |
1705 |
买入 |
| 09:33:45 |
11.52 |
16 |
1721 |
买入 |
| 09:33:48 |
11.54 |
35 |
1756 |
买入 |
| 09:33:51 |
11.55 |
24 |
1780 |
买入 |
| 09:33:54 |
11.55 |
7 |
1787 |
买入 |
| 09:33:57 |
11.55 |
7 |
1794 |
买入 |
| 09:34:03 |
11.55 |
126 |
1920 |
买入 |
| 09:34:06 |
11.53 |
4 |
1924 |
卖出 |
| 09:34:09 |
11.54 |
60 |
1984 |
买入 |
| 09:34:12 |
11.54 |
3 |
1987 |
买入 |
| 09:34:15 |
11.53 |
37 |
2024 |
卖出 |
| 09:34:18 |
11.53 |
1 |
2025 |
买入 |
| 09:34:21 |
11.52 |
10 |
2035 |
卖出 |
| 09:34:24 |
11.52 |
19 |
2054 |
买入 |
| 09:34:27 |
11.52 |
2 |
2056 |
卖出 |
| 09:34:30 |
11.51 |
10 |
2066 |
买入 |
| 09:34:33 |
11.5 |
62 |
2128 |
卖出 |
| 09:34:36 |
11.5 |
3 |
2131 |
卖出 |
| 09:34:39 |
11.49 |
40 |
2171 |
卖出 |
| 09:34:42 |
11.5 |
25 |
2196 |
买入 |
| 09:34:45 |
11.5 |
6 |
2202 |
卖出 |
| 09:34:48 |
11.5 |
13 |
2215 |
买入 |
| 09:34:51 |
11.5 |
113 |
2328 |
卖出 |
| 09:34:54 |
11.49 |
5 |
2333 |
卖出 |
| 09:35:00 |
11.49 |
13 |
2346 |
卖出 |
| 09:35:03 |
11.46 |
7 |
2353 |
卖出 |
| 09:35:06 |
11.46 |
10 |
2363 |
卖出 |
| 09:35:09 |
11.46 |
32 |
2395 |
买入 |
| 09:35:12 |
11.47 |
64 |
2459 |
卖出 |
| 09:35:15 |
11.47 |
72 |
2531 |
卖出 |
| 09:35:18 |
11.46 |
17 |
2548 |
卖出 |
| 09:35:21 |
11.48 |
85 |
2633 |
买入 |
| 09:35:24 |
11.48 |
49 |
2682 |
卖出 |
| 09:35:27 |
11.47 |
18 |
2700 |
卖出 |
| 09:35:30 |
11.44 |
15 |
2715 |
卖出 |
| 09:35:33 |
11.48 |
32 |
2747 |
买入 |
| 09:35:36 |
11.48 |
59 |
2806 |
买入 |
| 09:35:39 |
11.47 |
27 |
2833 |
卖出 |
| 09:35:42 |
11.51 |
47 |
2880 |
买入 |
| 09:35:45 |
11.51 |
3 |
2883 |
买入 |
| 09:35:48 |
11.51 |
8 |
2891 |
卖出 |
| 09:35:51 |
11.51 |
7 |
2898 |
卖出 |
| 09:35:54 |
11.52 |
28 |
2926 |
买入 |
| 09:36:03 |
11.52 |
2 |
2928 |
卖出 |
| 09:36:12 |
11.52 |
4 |
2932 |
卖出 |
| 09:36:18 |
11.54 |
13 |
2945 |
卖出 |
| 09:36:21 |
11.52 |
134 |
3079 |
卖出 |
| 09:36:24 |
11.52 |
18 |
3097 |
买入 |
| 09:36:27 |
11.54 |
5 |
3102 |
买入 |
| 09:36:30 |
11.54 |
7 |
3109 |
买入 |
| 09:36:33 |
11.55 |
1 |
3110 |
买入 |
| 09:36:36 |
11.55 |
2 |
3112 |
买入 |
| 09:36:39 |
11.54 |
10 |
3122 |
卖出 |
| 09:36:42 |
11.55 |
23 |
3145 |
买入 |
| 09:36:45 |
11.54 |
61 |
3206 |
卖出 |
| 09:36:48 |
11.53 |
11 |
3217 |
卖出 |
| 09:36:51 |
11.53 |
5 |
3222 |
买入 |
| 09:36:54 |
11.53 |
6 |
3228 |
买入 |
| 09:36:57 |
11.52 |
5 |
3233 |
卖出 |
| 09:37:00 |
11.53 |
11 |
3244 |
买入 |
| 09:37:03 |
11.5 |
49 |
3293 |
卖出 |
| 09:37:06 |
11.51 |
3 |
3296 |
买入 |
| 09:37:09 |
11.51 |
9 |
3305 |
买入 |
| 09:37:12 |
11.54 |
16 |
3321 |
买入 |
| 09:37:15 |
11.54 |
3 |
3324 |
买入 |
| 09:37:18 |
11.54 |
2 |
3326 |
买入 |
| 09:37:24 |
11.54 |
9 |
3335 |
买入 |
| 09:37:27 |
11.54 |
1 |
3336 |
买入 |
| 09:37:30 |
11.52 |
2 |
3338 |
卖出 |
| 09:37:33 |
11.52 |
12 |
3350 |
卖出 |
| 09:37:36 |
11.52 |
2 |
3352 |
买入 |
| 09:37:39 |
11.5 |
6 |
3358 |
卖出 |
| 09:37:42 |
11.5 |
16 |
3374 |
卖出 |
| 09:37:45 |
11.5 |
14 |
3388 |
买入 |
| 09:37:48 |
11.5 |
13 |
3401 |
卖出 |
| 09:37:51 |
11.51 |
5 |
3406 |
买入 |
| 09:37:57 |
11.54 |
5 |
3411 |
买入 |
| 09:38:00 |
11.52 |
1 |
3412 |
卖出 |
| 09:38:03 |
11.52 |
16 |
3428 |
卖出 |
| 09:38:06 |
11.52 |
2 |
3430 |
卖出 |
| 09:38:09 |
11.52 |
9 |
3439 |
卖出 |
| 09:38:12 |
11.5 |
19 |
3458 |
卖出 |
| 09:38:15 |
11.5 |
9 |
3467 |
卖出 |
| 09:38:18 |
11.5 |
12 |
3479 |
卖出 |
| 09:38:21 |
11.5 |
29 |
3508 |
卖出 |
| 09:38:24 |
11.52 |
10 |
3518 |
买入 |
| 09:38:27 |
11.53 |
11 |
3529 |
买入 |
| 09:38:30 |
11.52 |
283 |
3812 |
卖出 |
| 09:38:33 |
11.51 |
17 |
3829 |
卖出 |
| 09:38:36 |
11.5 |
16 |
3845 |
卖出 |
| 09:38:42 |
11.49 |
1 |
3846 |
卖出 |
| 09:38:45 |
11.48 |
15 |
3861 |
卖出 |
| 09:38:48 |
11.5 |
8 |
3869 |
买入 |
| 09:38:51 |
11.5 |
1 |
3870 |
卖出 |
| 09:38:54 |
11.51 |
5 |
3875 |
买入 |
| 09:38:57 |
11.51 |
10 |
3885 |
买入 |
| 09:39:00 |
11.51 |
16 |
3901 |
买入 |
| 09:39:03 |
11.52 |
10 |
3911 |
买入 |
| 09:39:06 |
11.51 |
21 |
3932 |
卖出 |
| 09:39:09 |
11.51 |
4 |
3936 |
卖出 |
| 09:39:12 |
11.5 |
6 |
3942 |
卖出 |
| 09:39:15 |
11.52 |
14 |
3956 |
买入 |
| 09:39:18 |
11.5 |
19 |
3975 |
卖出 |
| 09:39:21 |
11.5 |
28 |
4003 |
买入 |
| 09:39:24 |
11.5 |
36 |
4039 |
买入 |
| 09:39:27 |
11.47 |
33 |
4072 |
卖出 |
| 09:39:33 |
11.5 |
1 |
4073 |
买入 |
| 09:39:36 |
11.5 |
9 |
4082 |
买入 |
| 09:39:39 |
11.48 |
21 |
4103 |
买入 |
| 09:39:42 |
11.49 |
9 |
4112 |
买入 |
| 09:39:45 |
11.5 |
2 |
4114 |
买入 |
| 09:39:51 |
11.49 |
2 |
4116 |
卖出 |
| 09:39:54 |
11.5 |
2 |
4118 |
买入 |
| 09:39:57 |
11.5 |
10 |
4128 |
买入 |
| 09:40:00 |
11.5 |
4 |
4132 |
卖出 |
| 09:40:03 |
11.51 |
4 |
4136 |
买入 |
| 09:40:06 |
11.51 |
10 |
4146 |
买入 |
| 09:40:09 |
11.52 |
23 |
4169 |
买入 |
| 09:40:12 |
11.53 |
24 |
4193 |
买入 |
| 09:40:15 |
11.54 |
35 |
4228 |
买入 |
| 09:40:18 |
11.54 |
7 |
4235 |
买入 |
| 09:40:24 |
11.53 |
9 |
4244 |
卖出 |
| 09:40:27 |
11.53 |
2 |
4246 |
卖出 |
| 09:40:30 |
11.5 |
14 |
4260 |
卖出 |
| 09:40:33 |
11.5 |
5 |
4265 |
买入 |
| 09:40:36 |
11.51 |
2 |
4267 |
买入 |
| 09:40:42 |
11.53 |
1 |
4268 |
买入 |
| 09:40:45 |
11.5 |
5 |
4273 |
卖出 |
| 09:40:48 |
11.5 |
13 |
4286 |
卖出 |
| 09:40:51 |
11.5 |
20 |
4306 |
买入 |
| 09:40:54 |
11.5 |
4 |
4310 |
卖出 |
| 09:40:57 |
11.5 |
10 |
4320 |
卖出 |
| 09:41:00 |
11.5 |
2 |
4322 |
卖出 |
| 09:41:03 |
11.5 |
6 |
4328 |
卖出 |
| 09:41:06 |
11.49 |
2 |
4330 |
卖出 |
| 09:41:09 |
11.48 |
4 |
4334 |
卖出 |
| 09:41:12 |
11.49 |
4 |
4338 |
买入 |
| 09:41:18 |
11.49 |
4 |
4342 |
买入 |
| 09:41:21 |
11.48 |
21 |
4363 |
卖出 |
| 09:41:24 |
11.49 |
2 |
4365 |
买入 |
| 09:41:27 |
11.49 |
6 |
4371 |
卖出 |
| 09:41:30 |
11.48 |
41 |
4412 |
卖出 |
| 09:41:33 |
11.48 |
6 |
4418 |
卖出 |
| 09:41:36 |
11.48 |
2 |
4420 |
卖出 |
| 09:41:39 |
11.48 |
27 |
4447 |
卖出 |
| 09:41:42 |
11.48 |
2 |
4449 |
卖出 |
| 09:41:45 |
11.48 |
16 |
4465 |
卖出 |
| 09:41:48 |
11.48 |
27 |
4492 |
卖出 |
| 09:41:51 |
11.47 |
55 |
4547 |
卖出 |
| 09:41:54 |
11.47 |
6 |
4553 |
卖出 |
| 09:41:57 |
11.47 |
65 |
4618 |
卖出 |
| 09:42:00 |
11.46 |
18 |
4636 |
卖出 |
| 09:42:03 |
11.46 |
15 |
4651 |
买入 |
| 09:42:06 |
11.46 |
6 |
4657 |
卖出 |
| 09:42:09 |
11.45 |
7 |
4664 |
卖出 |
| 09:42:12 |
11.46 |
91 |
4755 |
买入 |
| 09:42:15 |
11.46 |
120 |
4875 |
买入 |
| 09:42:18 |
11.46 |
42 |
4917 |
买入 |
| 09:42:21 |
11.46 |
2 |
4919 |
卖出 |
| 09:42:27 |
11.46 |
4 |
4923 |
卖出 |
| 09:42:30 |
11.47 |
30 |
4953 |
买入 |
| 09:42:33 |
11.46 |
2 |
4955 |
卖出 |
| 09:42:36 |
11.46 |
2 |
4957 |
卖出 |
| 09:42:39 |
11.47 |
12 |
4969 |
买入 |
| 09:42:48 |
11.46 |
1 |
4970 |
卖出 |
| 09:42:51 |
11.47 |
4 |
4974 |
买入 |
| 09:42:54 |
11.49 |
1 |
4975 |
买入 |
| 09:42:57 |
11.48 |
6 |
4981 |
卖出 |
| 09:43:00 |
11.48 |
41 |
5022 |
买入 |
| 09:43:03 |
11.49 |
22 |
5044 |
买入 |
| 09:43:06 |
11.48 |
13 |
5057 |
卖出 |
| 09:43:09 |
11.47 |
4 |
5061 |
卖出 |
| 09:43:12 |
11.47 |
3 |
5064 |
卖出 |
| 09:43:15 |
11.47 |
2 |
5066 |
买入 |
| 09:43:18 |
11.47 |
6 |
5072 |
卖出 |
| 09:43:21 |
11.47 |
1 |
5073 |
卖出 |
| 09:43:24 |
11.47 |
3 |
5076 |
买入 |
| 09:43:27 |
11.47 |
2 |
5078 |
买入 |
| 09:43:30 |
11.47 |
1 |
5079 |
买入 |
| 09:43:36 |
11.47 |
1 |
5080 |
买入 |
| 09:43:39 |
11.47 |
3 |
5083 |
买入 |
| 09:43:45 |
11.47 |
2 |
5085 |
卖出 |
| 09:43:51 |
11.5 |
4 |
5089 |
买入 |
| 09:43:54 |
11.5 |
22 |
5111 |
买入 |
| 09:43:57 |
11.51 |
1 |
5112 |
买入 |
| 09:44:00 |
11.51 |
15 |
5127 |
买入 |
| 09:44:03 |
11.52 |
14 |
5141 |
买入 |
| 09:44:06 |
11.52 |
13 |
5154 |
买入 |
| 09:44:09 |
11.51 |
21 |
5175 |
卖出 |
| 09:44:12 |
11.51 |
21 |
5196 |
卖出 |
| 09:44:15 |
11.51 |
6 |
5202 |
买入 |
| 09:44:24 |
11.53 |
8 |
5210 |
买入 |
| 09:44:27 |
11.53 |
17 |
5227 |
买入 |
| 09:44:30 |
11.53 |
1 |
5228 |
买入 |
| 09:44:36 |
11.53 |
77 |
5305 |
买入 |
| 09:44:39 |
11.53 |
59 |
5364 |
买入 |
| 09:44:42 |
11.54 |
2 |
5366 |
买入 |
| 09:44:45 |
11.54 |
1 |
5367 |
买入 |
| 09:44:48 |
11.54 |
25 |
5392 |
买入 |
| 09:44:51 |
11.54 |
21 |
5413 |
买入 |
| 09:45:03 |
11.54 |
12 |
5425 |
买入 |
| 09:45:06 |
11.53 |
3 |
5428 |
卖出 |
| 09:45:09 |
11.53 |
23 |
5451 |
卖出 |
| 09:45:12 |
11.53 |
3 |
5454 |
卖出 |
| 09:45:15 |
11.53 |
5 |
5459 |
卖出 |
| 09:45:18 |
11.53 |
20 |
5479 |
卖出 |
| 09:45:21 |
11.53 |
15 |
5494 |
卖出 |
| 09:45:24 |
11.52 |
2 |
5496 |
卖出 |
| 09:45:30 |
11.51 |
2 |
5498 |
卖出 |
| 09:45:33 |
11.52 |
17 |
5515 |
买入 |
| 09:45:36 |
11.52 |
7 |
5522 |
卖出 |
| 09:45:39 |
11.52 |
2 |
5524 |
卖出 |
| 09:45:42 |
11.52 |
7 |
5531 |
卖出 |
| 09:45:45 |
11.52 |
24 |
5555 |
卖出 |
| 09:45:48 |
11.51 |
7 |
5562 |
卖出 |
| 09:45:51 |
11.52 |
1 |
5563 |
买入 |
| 09:45:57 |
11.52 |
7 |
5570 |
买入 |
| 09:46:00 |
11.52 |
8 |
5578 |
买入 |
| 09:46:03 |
11.53 |
27 |
5605 |
买入 |
| 09:46:06 |
11.53 |
13 |
5618 |
买入 |
| 09:46:09 |
11.54 |
50 |
5668 |
买入 |
| 09:46:12 |
11.54 |
26 |
5694 |
买入 |
| 09:46:15 |
11.54 |
3 |
5697 |
买入 |
| 09:46:30 |
11.53 |
1 |
5698 |
卖出 |
| 09:46:33 |
11.54 |
86 |
5784 |
买入 |