三友化工[600409]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.1 |
26 |
26 |
集合竞价 |
| 09:15:07 |
9.1 |
46 |
46 |
集合竞价 |
| 09:15:10 |
8.97 |
200 |
200 |
集合竞价 |
| 09:15:13 |
8.99 |
200 |
200 |
集合竞价 |
| 09:15:16 |
8.99 |
200 |
200 |
集合竞价 |
| 09:16:07 |
8.99 |
200 |
200 |
集合竞价 |
| 09:16:13 |
8.99 |
204 |
204 |
集合竞价 |
| 09:16:28 |
8.99 |
206 |
206 |
集合竞价 |
| 09:16:34 |
8.99 |
215 |
215 |
集合竞价 |
| 09:16:40 |
8.99 |
215 |
215 |
集合竞价 |
| 09:17:10 |
8.98 |
300 |
300 |
集合竞价 |
| 09:17:28 |
8.98 |
300 |
300 |
集合竞价 |
| 09:17:34 |
8.99 |
311 |
311 |
集合竞价 |
| 09:17:40 |
8.99 |
306 |
306 |
集合竞价 |
| 09:17:58 |
8.99 |
312 |
312 |
集合竞价 |
| 09:18:04 |
8.98 |
340 |
340 |
集合竞价 |
| 09:18:10 |
8.98 |
340 |
340 |
集合竞价 |
| 09:18:22 |
8.98 |
340 |
340 |
集合竞价 |
| 09:18:31 |
8.99 |
355 |
355 |
集合竞价 |
| 09:18:40 |
8.99 |
455 |
455 |
集合竞价 |
| 09:18:43 |
8.99 |
455 |
455 |
集合竞价 |
| 09:18:52 |
8.99 |
455 |
455 |
集合竞价 |
| 09:19:01 |
8.99 |
455 |
455 |
集合竞价 |
| 09:19:28 |
8.99 |
490 |
490 |
集合竞价 |
| 09:19:43 |
8.99 |
490 |
490 |
集合竞价 |
| 09:19:49 |
8.99 |
490 |
490 |
集合竞价 |
| 09:19:52 |
8.99 |
490 |
490 |
集合竞价 |
| 09:19:55 |
8.99 |
515 |
515 |
集合竞价 |
| 09:20:01 |
8.99 |
516 |
516 |
集合竞价 |
| 09:20:07 |
8.99 |
532 |
532 |
集合竞价 |
| 09:20:16 |
8.99 |
532 |
532 |
集合竞价 |
| 09:20:22 |
8.99 |
532 |
532 |
集合竞价 |
| 09:20:55 |
8.99 |
532 |
532 |
集合竞价 |
| 09:20:58 |
8.99 |
535 |
535 |
集合竞价 |
| 09:21:07 |
8.99 |
535 |
535 |
集合竞价 |
| 09:21:10 |
8.99 |
535 |
535 |
集合竞价 |
| 09:21:13 |
8.99 |
536 |
536 |
集合竞价 |
| 09:21:19 |
8.99 |
536 |
536 |
集合竞价 |
| 09:21:28 |
8.98 |
557 |
557 |
集合竞价 |
| 09:21:34 |
8.98 |
599 |
599 |
集合竞价 |
| 09:21:40 |
8.98 |
628 |
628 |
集合竞价 |
| 09:21:52 |
8.98 |
638 |
638 |
集合竞价 |
| 09:21:55 |
8.98 |
638 |
638 |
集合竞价 |
| 09:22:07 |
8.98 |
649 |
649 |
集合竞价 |
| 09:22:13 |
8.97 |
673 |
673 |
集合竞价 |
| 09:22:25 |
8.97 |
673 |
673 |
集合竞价 |
| 09:22:46 |
8.97 |
673 |
673 |
集合竞价 |
| 09:22:49 |
8.97 |
694 |
694 |
集合竞价 |
| 09:23:01 |
8.97 |
704 |
704 |
集合竞价 |
| 09:23:10 |
8.97 |
709 |
709 |
集合竞价 |
| 09:23:22 |
8.97 |
725 |
725 |
集合竞价 |
| 09:23:25 |
8.97 |
725 |
725 |
集合竞价 |
| 09:23:31 |
8.97 |
735 |
735 |
集合竞价 |
| 09:23:34 |
8.97 |
735 |
735 |
集合竞价 |
| 09:23:49 |
8.97 |
735 |
735 |
集合竞价 |
| 09:23:52 |
8.97 |
735 |
735 |
集合竞价 |
| 09:23:55 |
8.97 |
735 |
735 |
集合竞价 |
| 09:23:58 |
8.97 |
735 |
735 |
集合竞价 |
| 09:24:01 |
8.98 |
744 |
744 |
集合竞价 |
| 09:24:10 |
8.97 |
884 |
884 |
集合竞价 |
| 09:24:13 |
8.98 |
952 |
952 |
集合竞价 |
| 09:24:16 |
8.98 |
973 |
973 |
集合竞价 |
| 09:24:19 |
8.98 |
973 |
973 |
集合竞价 |
| 09:24:25 |
8.98 |
1012 |
1012 |
集合竞价 |
| 09:24:28 |
8.96 |
1388 |
1388 |
集合竞价 |
| 09:24:31 |
8.96 |
1390 |
1390 |
集合竞价 |
| 09:24:34 |
8.96 |
1410 |
1410 |
集合竞价 |
| 09:24:40 |
8.96 |
1540 |
1540 |
集合竞价 |
| 09:24:43 |
8.96 |
1560 |
1560 |
集合竞价 |
| 09:24:46 |
8.96 |
1610 |
1610 |
集合竞价 |
| 09:24:49 |
8.96 |
1610 |
1610 |
集合竞价 |
| 09:24:52 |
8.96 |
1757 |
1757 |
集合竞价 |
| 09:24:55 |
8.97 |
1927 |
1927 |
集合竞价 |
| 09:24:58 |
8.97 |
1927 |
1927 |
集合竞价 |
| 09:25:01 |
8.99 |
3009 |
3009 |
集合竞价 |
| 09:25:04 |
8.99 |
3009 |
6018 |
卖出 |
| 09:30:01 |
9 |
226 |
6244 |
买入 |
| 09:30:04 |
8.98 |
908 |
7152 |
卖出 |
| 09:30:07 |
8.98 |
660 |
7812 |
卖出 |
| 09:30:10 |
9 |
517 |
8329 |
买入 |
| 09:30:13 |
8.97 |
617 |
8946 |
卖出 |
| 09:30:16 |
9.02 |
153 |
9099 |
买入 |
| 09:30:19 |
9.01 |
494 |
9593 |
卖出 |
| 09:30:22 |
9.01 |
66 |
9659 |
买入 |
| 09:30:25 |
9.01 |
93 |
9752 |
卖出 |
| 09:30:28 |
9.01 |
63 |
9815 |
买入 |
| 09:30:31 |
9.03 |
111 |
9926 |
买入 |
| 09:30:34 |
9.02 |
193 |
10119 |
卖出 |
| 09:30:37 |
9.03 |
1480 |
11599 |
买入 |
| 09:30:40 |
9.01 |
269 |
11868 |
卖出 |
| 09:30:43 |
9.03 |
216 |
12084 |
买入 |
| 09:30:46 |
9.03 |
111 |
12195 |
卖出 |
| 09:30:49 |
9.03 |
72 |
12267 |
卖出 |
| 09:30:52 |
9.05 |
21 |
12288 |
卖出 |
| 09:30:55 |
9.05 |
129 |
12417 |
买入 |
| 09:30:58 |
9.06 |
55 |
12472 |
买入 |
| 09:31:01 |
9.05 |
142 |
12614 |
卖出 |
| 09:31:04 |
9.05 |
129 |
12743 |
卖出 |
| 09:31:07 |
9.06 |
364 |
13107 |
买入 |
| 09:31:10 |
9.05 |
298 |
13405 |
买入 |
| 09:31:13 |
9.04 |
83 |
13488 |
卖出 |
| 09:31:16 |
9.07 |
276 |
13764 |
买入 |
| 09:31:19 |
9.08 |
77 |
13841 |
买入 |
| 09:31:22 |
9.08 |
30 |
13871 |
买入 |
| 09:31:25 |
9.08 |
239 |
14110 |
买入 |
| 09:31:28 |
9.09 |
94 |
14204 |
买入 |
| 09:31:31 |
9.09 |
218 |
14422 |
卖出 |
| 09:31:34 |
9.08 |
25 |
14447 |
卖出 |
| 09:31:37 |
9.08 |
168 |
14615 |
卖出 |
| 09:31:40 |
9.08 |
37 |
14652 |
卖出 |
| 09:31:43 |
9.09 |
302 |
14954 |
买入 |
| 09:31:46 |
9.09 |
253 |
15207 |
卖出 |
| 09:31:49 |
9.09 |
201 |
15408 |
卖出 |
| 09:31:52 |
9.09 |
362 |
15770 |
卖出 |
| 09:31:55 |
9.09 |
91 |
15861 |
买入 |
| 09:31:58 |
9.09 |
105 |
15966 |
买入 |
| 09:32:01 |
9.08 |
102 |
16068 |
卖出 |
| 09:32:04 |
9.08 |
130 |
16198 |
买入 |
| 09:32:07 |
9.08 |
56 |
16254 |
买入 |
| 09:32:10 |
9.07 |
218 |
16472 |
卖出 |
| 09:32:13 |
9.07 |
72 |
16544 |
买入 |
| 09:32:16 |
9.07 |
79 |
16623 |
买入 |
| 09:32:19 |
9.07 |
129 |
16752 |
买入 |
| 09:32:22 |
9.07 |
225 |
16977 |
买入 |
| 09:32:25 |
9.06 |
114 |
17091 |
卖出 |
| 09:32:28 |
9.07 |
105 |
17196 |
买入 |
| 09:32:31 |
9.06 |
46 |
17242 |
卖出 |
| 09:32:34 |
9.06 |
106 |
17348 |
卖出 |
| 09:32:37 |
9.06 |
189 |
17537 |
卖出 |
| 09:32:40 |
9.06 |
127 |
17664 |
卖出 |
| 09:32:43 |
9.06 |
30 |
17694 |
买入 |
| 09:32:46 |
9.05 |
77 |
17771 |
卖出 |
| 09:32:49 |
9.06 |
6 |
17777 |
买入 |
| 09:32:52 |
9.05 |
93 |
17870 |
卖出 |
| 09:32:55 |
9.05 |
257 |
18127 |
卖出 |
| 09:32:58 |
9.05 |
187 |
18314 |
卖出 |
| 09:33:01 |
9.05 |
174 |
18488 |
卖出 |
| 09:33:04 |
9.06 |
57 |
18545 |
买入 |
| 09:33:07 |
9.05 |
17 |
18562 |
卖出 |
| 09:33:10 |
9.06 |
212 |
18774 |
买入 |
| 09:33:13 |
9.05 |
190 |
18964 |
卖出 |
| 09:33:16 |
9.06 |
91 |
19055 |
买入 |
| 09:33:19 |
9.06 |
85 |
19140 |
买入 |
| 09:33:22 |
9.05 |
105 |
19245 |
卖出 |
| 09:33:25 |
9.05 |
131 |
19376 |
买入 |
| 09:33:28 |
9.05 |
32 |
19408 |
买入 |
| 09:33:31 |
9.05 |
385 |
19793 |
买入 |
| 09:33:34 |
9.05 |
149 |
19942 |
买入 |
| 09:33:37 |
9.04 |
63 |
20005 |
卖出 |
| 09:33:40 |
9.04 |
273 |
20278 |
买入 |
| 09:33:43 |
9.06 |
1031 |
21309 |
买入 |
| 09:33:46 |
9.06 |
118 |
21427 |
买入 |
| 09:33:49 |
9.07 |
1064 |
22491 |
买入 |
| 09:33:52 |
9.07 |
167 |
22658 |
买入 |
| 09:33:55 |
9.07 |
106 |
22764 |
买入 |
| 09:33:58 |
9.08 |
445 |
23209 |
买入 |
| 09:34:01 |
9.09 |
156 |
23365 |
买入 |
| 09:34:04 |
9.09 |
41 |
23406 |
买入 |
| 09:34:07 |
9.09 |
884 |
24290 |
买入 |
| 09:34:10 |
9.11 |
177 |
24467 |
买入 |
| 09:34:13 |
9.1 |
78 |
24545 |
卖出 |
| 09:34:16 |
9.11 |
44 |
24589 |
买入 |
| 09:34:19 |
9.11 |
79 |
24668 |
买入 |
| 09:34:22 |
9.11 |
57 |
24725 |
买入 |
| 09:34:25 |
9.12 |
85 |
24810 |
买入 |
| 09:34:28 |
9.11 |
112 |
24922 |
卖出 |
| 09:34:31 |
9.11 |
107 |
25029 |
卖出 |
| 09:34:34 |
9.11 |
148 |
25177 |
买入 |
| 09:34:37 |
9.11 |
214 |
25391 |
卖出 |
| 09:34:40 |
9.11 |
154 |
25545 |
卖出 |
| 09:34:43 |
9.12 |
45 |
25590 |
买入 |
| 09:34:46 |
9.12 |
36 |
25626 |
买入 |
| 09:34:49 |
9.11 |
209 |
25835 |
卖出 |
| 09:34:52 |
9.12 |
44 |
25879 |
买入 |
| 09:34:55 |
9.12 |
157 |
26036 |
买入 |
| 09:34:58 |
9.11 |
391 |
26427 |
卖出 |
| 09:35:01 |
9.1 |
334 |
26761 |
卖出 |
| 09:35:04 |
9.09 |
840 |
27601 |
卖出 |
| 09:35:07 |
9.1 |
287 |
27888 |
买入 |
| 09:35:10 |
9.09 |
89 |
27977 |
卖出 |
| 09:35:13 |
9.09 |
95 |
28072 |
卖出 |
| 09:35:16 |
9.07 |
246 |
28318 |
卖出 |
| 09:35:19 |
9.08 |
312 |
28630 |
买入 |
| 09:35:22 |
9.08 |
226 |
28856 |
买入 |
| 09:35:25 |
9.07 |
208 |
29064 |
卖出 |
| 09:35:28 |
9.07 |
290 |
29354 |
买入 |
| 09:35:31 |
9.08 |
27 |
29381 |
买入 |
| 09:35:34 |
9.07 |
75 |
29456 |
卖出 |
| 09:35:37 |
9.08 |
183 |
29639 |
买入 |
| 09:35:40 |
9.08 |
159 |
29798 |
买入 |
| 09:35:43 |
9.09 |
160 |
29958 |
买入 |
| 09:35:46 |
9.08 |
40 |
29998 |
买入 |
| 09:35:49 |
9.08 |
83 |
30081 |
买入 |
| 09:35:52 |
9.08 |
21 |
30102 |
买入 |
| 09:35:55 |
9.08 |
30 |
30132 |
买入 |
| 09:35:58 |
9.08 |
179 |
30311 |
买入 |
| 09:36:01 |
9.08 |
32 |
30343 |
买入 |
| 09:36:04 |
9.08 |
153 |
30496 |
买入 |
| 09:36:07 |
9.07 |
218 |
30714 |
卖出 |
| 09:36:10 |
9.07 |
68 |
30782 |
买入 |
| 09:36:13 |
9.07 |
210 |
30992 |
买入 |
| 09:36:16 |
9.08 |
79 |
31071 |
买入 |
| 09:36:19 |
9.08 |
73 |
31144 |
买入 |
| 09:36:22 |
9.08 |
89 |
31233 |
买入 |
| 09:36:25 |
9.09 |
12 |
31245 |
买入 |
| 09:36:28 |
9.09 |
88 |
31333 |
买入 |
| 09:36:31 |
9.09 |
6 |
31339 |
买入 |
| 09:36:34 |
9.09 |
155 |
31494 |
买入 |
| 09:36:37 |
9.09 |
57 |
31551 |
买入 |
| 09:36:40 |
9.09 |
117 |
31668 |
买入 |
| 09:36:43 |
9.09 |
25 |
31693 |
买入 |
| 09:36:46 |
9.08 |
544 |
32237 |
卖出 |
| 09:36:49 |
9.09 |
457 |
32694 |
买入 |
| 09:36:52 |
9.08 |
24 |
32718 |
卖出 |
| 09:36:55 |
9.09 |
10 |
32728 |
买入 |
| 09:36:58 |
9.09 |
100 |
32828 |
买入 |
| 09:37:01 |
9.1 |
199 |
33027 |
买入 |
| 09:37:04 |
9.11 |
4 |
33031 |
买入 |
| 09:37:07 |
9.1 |
49 |
33080 |
卖出 |
| 09:37:10 |
9.09 |
342 |
33422 |
卖出 |
| 09:37:13 |
9.1 |
58 |
33480 |
买入 |
| 09:37:16 |
9.09 |
149 |
33629 |
卖出 |
| 09:37:19 |
9.1 |
103 |
33732 |
买入 |
| 09:37:22 |
9.08 |
79 |
33811 |
卖出 |
| 09:37:25 |
9.1 |
44 |
33855 |
买入 |
| 09:37:28 |
9.09 |
57 |
33912 |
卖出 |
| 09:37:31 |
9.1 |
54 |
33966 |
买入 |
| 09:37:34 |
9.09 |
81 |
34047 |
买入 |
| 09:37:37 |
9.09 |
50 |
34097 |
卖出 |
| 09:37:40 |
9.1 |
36 |
34133 |
买入 |
| 09:37:43 |
9.1 |
6 |
34139 |
买入 |
| 09:37:46 |
9.1 |
12 |
34151 |
买入 |
| 09:37:49 |
9.1 |
101 |
34252 |
买入 |
| 09:37:52 |
9.1 |
214 |
34466 |
买入 |
| 09:37:55 |
9.1 |
259 |
34725 |
买入 |
| 09:37:58 |
9.11 |
6 |
34731 |
买入 |
| 09:38:01 |
9.1 |
12 |
34743 |
卖出 |
| 09:38:04 |
9.1 |
59 |
34802 |
卖出 |
| 09:38:07 |
9.1 |
305 |
35107 |
卖出 |
| 09:38:10 |
9.09 |
18 |
35125 |
卖出 |
| 09:38:13 |
9.09 |
75 |
35200 |
卖出 |
| 09:38:16 |
9.1 |
95 |
35295 |
买入 |
| 09:38:19 |
9.09 |
151 |
35446 |
卖出 |
| 09:38:22 |
9.09 |
235 |
35681 |
卖出 |
| 09:38:25 |
9.09 |
36 |
35717 |
买入 |
| 09:38:28 |
9.09 |
68 |
35785 |
买入 |
| 09:38:31 |
9.08 |
437 |
36222 |
卖出 |
| 09:38:34 |
9.08 |
108 |
36330 |
买入 |
| 09:38:40 |
9.08 |
27 |
36357 |
买入 |
| 09:38:43 |
9.08 |
56 |
36413 |
卖出 |
| 09:38:46 |
9.08 |
19 |
36432 |
卖出 |
| 09:38:49 |
9.08 |
19 |
36451 |
买入 |
| 09:38:52 |
9.08 |
21 |
36472 |
买入 |
| 09:38:55 |
9.08 |
31 |
36503 |
买入 |
| 09:38:58 |
9.07 |
366 |
36869 |
卖出 |
| 09:39:01 |
9.07 |
277 |
37146 |
卖出 |
| 09:39:04 |
9.06 |
44 |
37190 |
卖出 |
| 09:39:07 |
9.06 |
584 |
37774 |
卖出 |
| 09:39:10 |
9.05 |
49 |
37823 |
卖出 |
| 09:39:13 |
9.05 |
80 |
37903 |
卖出 |
| 09:39:16 |
9.05 |
443 |
38346 |
卖出 |
| 09:39:19 |
9.05 |
28 |
38374 |
卖出 |
| 09:39:22 |
9.06 |
144 |
38518 |
买入 |
| 09:39:25 |
9.06 |
5 |
38523 |
卖出 |
| 09:39:28 |
9.05 |
115 |
38638 |
卖出 |
| 09:39:31 |
9.06 |
170 |
38808 |
买入 |
| 09:39:34 |
9.06 |
111 |
38919 |
买入 |
| 09:39:37 |
9.08 |
688 |
39607 |
买入 |
| 09:39:40 |
9.09 |
138 |
39745 |
买入 |
| 09:39:43 |
9.09 |
120 |
39865 |
买入 |
| 09:39:46 |
9.08 |
7 |
39872 |
卖出 |
| 09:39:52 |
9.09 |
6 |
39878 |
买入 |
| 09:39:55 |
9.1 |
271 |
40149 |
买入 |
| 09:39:58 |
9.08 |
6 |
40155 |
卖出 |
| 09:40:04 |
9.09 |
5 |
40160 |
买入 |
| 09:40:07 |
9.09 |
36 |
40196 |
买入 |
| 09:40:10 |
9.09 |
3 |
40199 |
买入 |
| 09:40:13 |
9.1 |
71 |
40270 |
买入 |
| 09:40:16 |
9.09 |
154 |
40424 |
卖出 |
| 09:40:19 |
9.1 |
108 |
40532 |
买入 |
| 09:40:22 |
9.1 |
70 |
40602 |
卖出 |
| 09:40:25 |
9.1 |
22 |
40624 |
卖出 |
| 09:40:28 |
9.11 |
29 |
40653 |
买入 |
| 09:40:31 |
9.11 |
13 |
40666 |
买入 |
| 09:40:34 |
9.11 |
194 |
40860 |
买入 |
| 09:40:37 |
9.11 |
312 |
41172 |
买入 |
| 09:40:40 |
9.11 |
12 |
41184 |
卖出 |
| 09:40:43 |
9.11 |
14 |
41198 |
卖出 |
| 09:40:46 |
9.11 |
148 |
41346 |
卖出 |
| 09:40:49 |
9.11 |
102 |
41448 |
卖出 |
| 09:40:52 |
9.11 |
77 |
41525 |
卖出 |
| 09:40:55 |
9.11 |
255 |
41780 |
卖出 |
| 09:40:58 |
9.11 |
180 |
41960 |
卖出 |
| 09:41:01 |
9.11 |
264 |
42224 |
卖出 |
| 09:41:04 |
9.12 |
27 |
42251 |
买入 |
| 09:41:07 |
9.11 |
78 |
42329 |
卖出 |
| 09:41:10 |
9.12 |
496 |
42825 |
买入 |
| 09:41:13 |
9.11 |
235 |
43060 |
卖出 |
| 09:41:16 |
9.12 |
281 |
43341 |
买入 |
| 09:41:19 |
9.11 |
732 |
44073 |
卖出 |