集友股份[603429]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
20.99 |
12 |
12 |
集合竞价 |
| 09:15:04 |
20.69 |
22 |
22 |
集合竞价 |
| 09:15:07 |
20.52 |
33 |
33 |
集合竞价 |
| 09:15:10 |
20.52 |
43 |
43 |
集合竞价 |
| 09:15:19 |
20.52 |
43 |
43 |
集合竞价 |
| 09:16:43 |
20.52 |
43 |
43 |
集合竞价 |
| 09:17:01 |
20.52 |
43 |
43 |
集合竞价 |
| 09:17:07 |
20.52 |
31 |
31 |
集合竞价 |
| 09:17:58 |
20.52 |
31 |
31 |
集合竞价 |
| 09:18:16 |
20.2 |
24 |
24 |
集合竞价 |
| 09:18:52 |
20.2 |
24 |
24 |
集合竞价 |
| 09:20:01 |
20.19 |
25 |
25 |
集合竞价 |
| 09:20:22 |
20.2 |
26 |
26 |
集合竞价 |
| 09:20:55 |
20.2 |
35 |
35 |
集合竞价 |
| 09:20:58 |
20.2 |
35 |
35 |
集合竞价 |
| 09:21:49 |
20.2 |
129 |
129 |
集合竞价 |
| 09:22:34 |
20.2 |
129 |
129 |
集合竞价 |
| 09:23:10 |
20.2 |
129 |
129 |
集合竞价 |
| 09:24:01 |
20.21 |
175 |
175 |
集合竞价 |
| 09:24:04 |
20.21 |
175 |
175 |
集合竞价 |
| 09:24:19 |
20.21 |
185 |
185 |
集合竞价 |
| 09:24:31 |
20.21 |
185 |
185 |
集合竞价 |
| 09:24:52 |
20.3 |
185 |
185 |
集合竞价 |
| 09:24:55 |
20.3 |
185 |
185 |
集合竞价 |
| 09:24:58 |
20.42 |
191 |
191 |
集合竞价 |
| 09:25:02 |
20.52 |
244 |
435 |
买入 |
| 09:30:01 |
20.58 |
135 |
570 |
买入 |
| 09:30:04 |
20.52 |
204 |
774 |
卖出 |
| 09:30:07 |
20.52 |
47 |
821 |
卖出 |
| 09:30:10 |
20.56 |
105 |
926 |
买入 |
| 09:30:13 |
20.68 |
40 |
966 |
买入 |
| 09:30:16 |
20.56 |
71 |
1037 |
卖出 |
| 09:30:19 |
20.51 |
209 |
1246 |
卖出 |
| 09:30:22 |
20.5 |
28 |
1274 |
卖出 |
| 09:30:25 |
20.51 |
23 |
1297 |
买入 |
| 09:30:28 |
20.67 |
1 |
1298 |
买入 |
| 09:30:31 |
20.52 |
2 |
1300 |
卖出 |
| 09:30:34 |
20.5 |
156 |
1456 |
卖出 |
| 09:30:37 |
20.52 |
20 |
1476 |
买入 |
| 09:30:40 |
20.52 |
5 |
1481 |
卖出 |
| 09:30:43 |
20.52 |
5 |
1486 |
买入 |
| 09:30:46 |
20.52 |
6 |
1492 |
买入 |
| 09:30:49 |
20.51 |
20 |
1512 |
卖出 |
| 09:30:52 |
20.51 |
6 |
1518 |
卖出 |
| 09:30:55 |
20.48 |
17 |
1535 |
卖出 |
| 09:30:58 |
20.31 |
10 |
1545 |
卖出 |
| 09:31:01 |
20.35 |
7 |
1552 |
买入 |
| 09:31:04 |
20.5 |
15 |
1567 |
买入 |
| 09:31:07 |
20.5 |
7 |
1574 |
买入 |
| 09:31:10 |
20.52 |
8 |
1582 |
买入 |
| 09:31:13 |
20.53 |
10 |
1592 |
买入 |
| 09:31:16 |
20.53 |
18 |
1610 |
卖出 |
| 09:31:19 |
20.54 |
22 |
1632 |
买入 |
| 09:31:25 |
20.66 |
9 |
1641 |
买入 |
| 09:31:28 |
20.68 |
62 |
1703 |
买入 |
| 09:31:31 |
20.68 |
70 |
1773 |
卖出 |
| 09:31:34 |
20.73 |
39 |
1812 |
卖出 |
| 09:31:37 |
20.76 |
43 |
1855 |
买入 |
| 09:31:40 |
20.8 |
78 |
1933 |
买入 |
| 09:31:43 |
20.89 |
113 |
2046 |
买入 |
| 09:31:46 |
20.96 |
12 |
2058 |
买入 |
| 09:31:49 |
21 |
35 |
2093 |
买入 |
| 09:31:52 |
21 |
49 |
2142 |
买入 |
| 09:31:55 |
22 |
1023 |
3165 |
买入 |
| 09:31:58 |
22.06 |
81 |
3246 |
买入 |
| 09:32:01 |
21.05 |
10 |
3256 |
卖出 |
| 09:32:04 |
21.05 |
4 |
3260 |
卖出 |
| 09:32:07 |
21.87 |
32 |
3292 |
买入 |
| 09:32:10 |
21.88 |
160 |
3452 |
买入 |
| 09:32:13 |
22.06 |
778 |
4230 |
买入 |
| 09:32:16 |
22 |
88 |
4318 |
卖出 |
| 09:32:19 |
21.95 |
171 |
4489 |
卖出 |
| 09:32:22 |
21.88 |
73 |
4562 |
卖出 |
| 09:32:25 |
21.88 |
147 |
4709 |
卖出 |
| 09:32:28 |
21.81 |
9 |
4718 |
卖出 |
| 09:32:31 |
21.88 |
12 |
4730 |
卖出 |
| 09:32:34 |
21.88 |
42 |
4772 |
买入 |
| 09:32:37 |
21.75 |
55 |
4827 |
卖出 |
| 09:32:40 |
21.87 |
34 |
4861 |
买入 |
| 09:32:43 |
21.79 |
3 |
4864 |
卖出 |
| 09:32:46 |
21.8 |
12 |
4876 |
买入 |
| 09:32:49 |
21.74 |
34 |
4910 |
卖出 |
| 09:32:52 |
21.53 |
132 |
5042 |
卖出 |
| 09:32:55 |
21.69 |
62 |
5104 |
买入 |
| 09:32:58 |
21.54 |
15 |
5119 |
卖出 |
| 09:33:01 |
21.52 |
52 |
5171 |
卖出 |
| 09:33:04 |
21.49 |
18 |
5189 |
卖出 |
| 09:33:07 |
21.37 |
116 |
5305 |
卖出 |
| 09:33:10 |
21.35 |
17 |
5322 |
卖出 |
| 09:33:13 |
21.19 |
34 |
5356 |
买入 |
| 09:33:16 |
21.4 |
93 |
5449 |
买入 |
| 09:33:19 |
21.34 |
57 |
5506 |
卖出 |
| 09:33:22 |
21.5 |
99 |
5605 |
买入 |
| 09:33:25 |
21.16 |
42 |
5647 |
卖出 |
| 09:33:28 |
21.4 |
20 |
5667 |
买入 |
| 09:33:31 |
21.44 |
9 |
5676 |
卖出 |
| 09:33:34 |
21.44 |
37 |
5713 |
买入 |
| 09:33:37 |
21.44 |
21 |
5734 |
卖出 |
| 09:33:40 |
21.47 |
83 |
5817 |
买入 |
| 09:33:43 |
21.4 |
57 |
5874 |
卖出 |
| 09:33:46 |
21.4 |
17 |
5891 |
卖出 |
| 09:33:49 |
21.4 |
6 |
5897 |
买入 |
| 09:33:52 |
21.33 |
2 |
5899 |
卖出 |
| 09:33:55 |
21.28 |
1 |
5900 |
卖出 |
| 09:33:58 |
21.22 |
3 |
5903 |
卖出 |
| 09:34:01 |
21.24 |
15 |
5918 |
买入 |
| 09:34:04 |
21.24 |
38 |
5956 |
买入 |
| 09:34:07 |
21.28 |
18 |
5974 |
卖出 |
| 09:34:10 |
21.33 |
158 |
6132 |
买入 |
| 09:34:13 |
21.33 |
21 |
6153 |
卖出 |
| 09:34:16 |
21.28 |
12 |
6165 |
买入 |
| 09:34:22 |
21.28 |
31 |
6196 |
卖出 |
| 09:34:25 |
21.28 |
12 |
6208 |
卖出 |
| 09:34:28 |
21.28 |
9 |
6217 |
卖出 |
| 09:34:31 |
21.28 |
9 |
6226 |
买入 |
| 09:34:34 |
21.23 |
13 |
6239 |
卖出 |
| 09:34:37 |
21.26 |
6 |
6245 |
买入 |
| 09:34:40 |
21.3 |
56 |
6301 |
买入 |
| 09:34:43 |
21.3 |
74 |
6375 |
卖出 |
| 09:34:46 |
21.31 |
12 |
6387 |
买入 |
| 09:34:49 |
21.31 |
16 |
6403 |
卖出 |
| 09:34:52 |
21.31 |
1 |
6404 |
卖出 |
| 09:34:58 |
21.46 |
41 |
6445 |
买入 |
| 09:35:01 |
21.46 |
36 |
6481 |
卖出 |
| 09:35:04 |
21.43 |
1 |
6482 |
卖出 |
| 09:35:07 |
21.33 |
10 |
6492 |
卖出 |
| 09:35:10 |
21.31 |
105 |
6597 |
卖出 |
| 09:35:13 |
21.31 |
9 |
6606 |
卖出 |
| 09:35:16 |
21.3 |
101 |
6707 |
卖出 |
| 09:35:19 |
21.3 |
8 |
6715 |
卖出 |
| 09:35:22 |
21.28 |
21 |
6736 |
卖出 |
| 09:35:28 |
21.3 |
52 |
6788 |
买入 |
| 09:35:31 |
21.23 |
8 |
6796 |
卖出 |
| 09:35:34 |
21.23 |
3 |
6799 |
卖出 |
| 09:35:37 |
21.22 |
23 |
6822 |
卖出 |
| 09:35:40 |
21.23 |
1 |
6823 |
卖出 |
| 09:35:43 |
21.27 |
3 |
6826 |
买入 |
| 09:35:46 |
21.23 |
25 |
6851 |
卖出 |
| 09:35:52 |
21.22 |
34 |
6885 |
卖出 |
| 09:35:55 |
21.22 |
3 |
6888 |
卖出 |
| 09:35:58 |
21.23 |
30 |
6918 |
买入 |
| 09:36:01 |
21.2 |
37 |
6955 |
卖出 |
| 09:36:04 |
21.19 |
18 |
6973 |
卖出 |
| 09:36:07 |
21.19 |
8 |
6981 |
卖出 |
| 09:36:10 |
21.17 |
12 |
6993 |
卖出 |
| 09:36:13 |
21.16 |
56 |
7049 |
卖出 |
| 09:36:16 |
21.16 |
33 |
7082 |
买入 |
| 09:36:19 |
21.11 |
30 |
7112 |
卖出 |
| 09:36:22 |
21.11 |
27 |
7139 |
买入 |
| 09:36:28 |
21.11 |
6 |
7145 |
卖出 |
| 09:36:31 |
21.12 |
25 |
7170 |
买入 |
| 09:36:34 |
21.12 |
15 |
7185 |
买入 |
| 09:36:37 |
21.13 |
4 |
7189 |
买入 |
| 09:36:40 |
21.12 |
38 |
7227 |
卖出 |
| 09:36:43 |
21.11 |
8 |
7235 |
卖出 |
| 09:36:46 |
21.11 |
136 |
7371 |
卖出 |
| 09:36:49 |
21.09 |
18 |
7389 |
卖出 |
| 09:36:52 |
21.05 |
6 |
7395 |
卖出 |
| 09:36:58 |
21.04 |
53 |
7448 |
卖出 |
| 09:37:01 |
21.06 |
2 |
7450 |
买入 |
| 09:37:04 |
21.04 |
21 |
7471 |
卖出 |
| 09:37:07 |
21.05 |
8 |
7479 |
买入 |
| 09:37:10 |
21.05 |
1 |
7480 |
卖出 |
| 09:37:13 |
21.06 |
24 |
7504 |
买入 |
| 09:37:16 |
21.05 |
18 |
7522 |
卖出 |
| 09:37:19 |
21.05 |
11 |
7533 |
卖出 |
| 09:37:22 |
21.06 |
5 |
7538 |
买入 |
| 09:37:25 |
21.04 |
5 |
7543 |
卖出 |
| 09:37:28 |
21.06 |
2 |
7545 |
卖出 |
| 09:37:31 |
21.07 |
52 |
7597 |
买入 |
| 09:37:34 |
21.06 |
7 |
7604 |
卖出 |
| 09:37:37 |
21.05 |
20 |
7624 |
卖出 |
| 09:37:40 |
21.07 |
26 |
7650 |
买入 |
| 09:37:43 |
21.04 |
15 |
7665 |
卖出 |
| 09:37:49 |
21.05 |
10 |
7675 |
买入 |
| 09:37:55 |
21.05 |
1 |
7676 |
卖出 |
| 09:38:01 |
21.05 |
1 |
7677 |
卖出 |
| 09:38:04 |
21.04 |
112 |
7789 |
卖出 |
| 09:38:07 |
21 |
172 |
7961 |
卖出 |
| 09:38:10 |
20.93 |
33 |
7994 |
卖出 |
| 09:38:13 |
20.93 |
1 |
7995 |
卖出 |
| 09:38:16 |
20.92 |
5 |
8000 |
买入 |
| 09:38:19 |
20.92 |
1 |
8001 |
买入 |
| 09:38:22 |
20.9 |
10 |
8011 |
卖出 |
| 09:38:25 |
20.89 |
13 |
8024 |
卖出 |
| 09:38:28 |
20.88 |
17 |
8041 |
卖出 |
| 09:38:31 |
20.81 |
2 |
8043 |
卖出 |
| 09:38:34 |
20.81 |
8 |
8051 |
买入 |
| 09:38:37 |
20.88 |
9 |
8060 |
买入 |
| 09:38:40 |
20.95 |
120 |
8180 |
买入 |
| 09:38:43 |
20.95 |
2 |
8182 |
卖出 |
| 09:38:46 |
20.89 |
2 |
8184 |
卖出 |
| 09:38:52 |
20.9 |
1 |
8185 |
卖出 |
| 09:38:55 |
20.88 |
13 |
8198 |
卖出 |
| 09:38:58 |
20.88 |
4 |
8202 |
卖出 |
| 09:39:01 |
20.88 |
3 |
8205 |
卖出 |
| 09:39:04 |
20.88 |
7 |
8212 |
买入 |
| 09:39:07 |
20.82 |
13 |
8225 |
卖出 |
| 09:39:10 |
20.88 |
54 |
8279 |
买入 |
| 09:39:13 |
20.83 |
3 |
8282 |
卖出 |
| 09:39:16 |
20.82 |
4 |
8286 |
卖出 |
| 09:39:19 |
20.82 |
35 |
8321 |
卖出 |
| 09:39:22 |
20.8 |
20 |
8341 |
卖出 |
| 09:39:25 |
20.78 |
3 |
8344 |
卖出 |
| 09:39:28 |
20.78 |
4 |
8348 |
卖出 |
| 09:39:31 |
20.78 |
1 |
8349 |
卖出 |
| 09:39:34 |
20.78 |
24 |
8373 |
买入 |
| 09:39:37 |
20.78 |
6 |
8379 |
买入 |
| 09:39:40 |
20.78 |
6 |
8385 |
买入 |
| 09:39:43 |
20.78 |
2 |
8387 |
买入 |
| 09:39:46 |
20.78 |
2 |
8389 |
买入 |
| 09:39:49 |
20.78 |
14 |
8403 |
卖出 |
| 09:39:52 |
20.78 |
3 |
8406 |
买入 |
| 09:39:55 |
20.78 |
6 |
8412 |
卖出 |
| 09:40:01 |
20.76 |
11 |
8423 |
卖出 |
| 09:40:04 |
20.78 |
3 |
8426 |
卖出 |
| 09:40:07 |
20.79 |
12 |
8438 |
买入 |
| 09:40:13 |
20.85 |
22 |
8460 |
买入 |
| 09:40:16 |
20.83 |
15 |
8475 |
卖出 |
| 09:40:19 |
20.85 |
17 |
8492 |
买入 |
| 09:40:22 |
20.85 |
3 |
8495 |
买入 |
| 09:40:25 |
20.86 |
21 |
8516 |
买入 |
| 09:40:28 |
21 |
34 |
8550 |
买入 |
| 09:40:31 |
20.85 |
7 |
8557 |
卖出 |
| 09:40:34 |
20.85 |
76 |
8633 |
卖出 |
| 09:40:37 |
20.85 |
25 |
8658 |
买入 |
| 09:40:40 |
20.85 |
50 |
8708 |
买入 |
| 09:40:43 |
20.85 |
1 |
8709 |
卖出 |
| 09:40:46 |
20.88 |
11 |
8720 |
买入 |
| 09:40:49 |
20.88 |
2 |
8722 |
买入 |
| 09:40:52 |
20.88 |
19 |
8741 |
买入 |
| 09:40:55 |
20.89 |
1 |
8742 |
买入 |
| 09:41:07 |
20.9 |
1 |
8743 |
买入 |
| 09:41:10 |
20.86 |
68 |
8811 |
卖出 |
| 09:41:13 |
20.82 |
121 |
8932 |
卖出 |
| 09:41:16 |
20.78 |
11 |
8943 |
卖出 |
| 09:41:19 |
20.77 |
1 |
8944 |
买入 |
| 09:41:22 |
20.82 |
105 |
9049 |
买入 |
| 09:41:25 |
20.85 |
102 |
9151 |
买入 |
| 09:41:28 |
20.89 |
24 |
9175 |
买入 |
| 09:41:31 |
20.9 |
6 |
9181 |
买入 |
| 09:41:34 |
20.89 |
7 |
9188 |
卖出 |
| 09:41:37 |
20.87 |
11 |
9199 |
卖出 |
| 09:41:40 |
20.89 |
22 |
9221 |
买入 |
| 09:41:46 |
20.86 |
2 |
9223 |
卖出 |
| 09:41:49 |
20.89 |
17 |
9240 |
买入 |
| 09:41:52 |
20.89 |
78 |
9318 |
买入 |
| 09:41:55 |
20.89 |
36 |
9354 |
卖出 |
| 09:41:58 |
20.9 |
9 |
9363 |
买入 |
| 09:42:01 |
20.88 |
17 |
9380 |
买入 |
| 09:42:04 |
20.88 |
3 |
9383 |
买入 |
| 09:42:07 |
20.84 |
81 |
9464 |
卖出 |
| 09:42:10 |
20.9 |
20 |
9484 |
买入 |
| 09:42:13 |
20.9 |
5 |
9489 |
买入 |
| 09:42:19 |
20.9 |
78 |
9567 |
买入 |
| 09:42:22 |
20.84 |
42 |
9609 |
卖出 |
| 09:42:25 |
20.84 |
4 |
9613 |
卖出 |
| 09:42:28 |
20.83 |
4 |
9617 |
卖出 |
| 09:42:31 |
20.9 |
129 |
9746 |
买入 |
| 09:42:34 |
20.92 |
75 |
9821 |
买入 |
| 09:42:37 |
21.02 |
3 |
9824 |
买入 |
| 09:42:40 |
20.96 |
52 |
9876 |
卖出 |
| 09:42:43 |
20.96 |
15 |
9891 |
买入 |
| 09:42:46 |
20.96 |
38 |
9929 |
买入 |
| 09:42:49 |
20.96 |
43 |
9972 |
买入 |
| 09:42:52 |
20.98 |
54 |
10026 |
买入 |
| 09:42:55 |
20.98 |
19 |
10045 |
买入 |
| 09:42:58 |
20.97 |
17 |
10062 |
卖出 |
| 09:43:04 |
20.98 |
24 |
10086 |
买入 |
| 09:43:07 |
21 |
55 |
10141 |
买入 |
| 09:43:10 |
21 |
9 |
10150 |
买入 |
| 09:43:13 |
21.06 |
61 |
10211 |
买入 |
| 09:43:16 |
21.07 |
86 |
10297 |
买入 |
| 09:43:19 |
21.05 |
6 |
10303 |
卖出 |
| 09:43:22 |
21.07 |
21 |
10324 |
买入 |
| 09:43:28 |
21.07 |
32 |
10356 |
买入 |
| 09:43:31 |
21.06 |
43 |
10399 |
卖出 |
| 09:43:34 |
21.03 |
28 |
10427 |
卖出 |
| 09:43:37 |
21 |
11 |
10438 |
卖出 |
| 09:43:40 |
21.01 |
1 |
10439 |
买入 |
| 09:43:46 |
21.07 |
1 |
10440 |
买入 |
| 09:43:49 |
21 |
18 |
10458 |
卖出 |
| 09:43:52 |
21 |
18 |
10476 |
卖出 |
| 09:43:55 |
21.03 |
15 |
10491 |
买入 |
| 09:43:58 |
21.03 |
41 |
10532 |
买入 |
| 09:44:01 |
21.06 |
2 |
10534 |
买入 |
| 09:44:04 |
21.04 |
1 |
10535 |
卖出 |
| 09:44:07 |
21.08 |
6 |
10541 |
买入 |
| 09:44:16 |
21.04 |
27 |
10568 |
卖出 |
| 09:44:19 |
21.04 |
2 |
10570 |
卖出 |
| 09:44:22 |
20.97 |
36 |
10606 |
卖出 |
| 09:44:25 |
21 |
92 |
10698 |
买入 |
| 09:44:28 |
21 |
1 |
10699 |
卖出 |
| 09:44:31 |
21.03 |
26 |
10725 |
买入 |
| 09:44:37 |
21.03 |
28 |
10753 |
卖出 |
| 09:44:43 |
21.07 |
1 |
10754 |
买入 |
| 09:44:46 |
21.04 |
29 |
10783 |
卖出 |
| 09:44:52 |
21.07 |
4 |
10787 |
卖出 |
| 09:45:01 |
21.04 |
7 |
10794 |
卖出 |
| 09:45:04 |
21.03 |
26 |
10820 |
卖出 |