有友食品[603697]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.55 |
1 |
1 |
集合竞价 |
| 09:15:12 |
14.39 |
9 |
9 |
集合竞价 |
| 09:19:18 |
14.4 |
23 |
23 |
集合竞价 |
| 09:20:15 |
14.39 |
30 |
30 |
集合竞价 |
| 09:23:18 |
14.39 |
30 |
30 |
集合竞价 |
| 09:24:30 |
14.39 |
30 |
30 |
集合竞价 |
| 09:24:33 |
14.35 |
30 |
30 |
集合竞价 |
| 09:24:57 |
14.35 |
30 |
30 |
集合竞价 |
| 09:25:04 |
14.35 |
30 |
60 |
买入 |
| 09:30:03 |
14.3 |
1 |
61 |
卖出 |
| 09:30:06 |
14.3 |
5 |
66 |
买入 |
| 09:30:09 |
14.29 |
11 |
77 |
卖出 |
| 09:30:15 |
14.27 |
3 |
80 |
卖出 |
| 09:30:18 |
14.28 |
2 |
82 |
买入 |
| 09:30:21 |
14.27 |
5 |
87 |
买入 |
| 09:30:24 |
14.21 |
23 |
110 |
卖出 |
| 09:30:30 |
14.22 |
4 |
114 |
买入 |
| 09:30:39 |
14.25 |
1 |
115 |
买入 |
| 09:30:42 |
14.22 |
2 |
117 |
卖出 |
| 09:30:48 |
14.26 |
5 |
122 |
买入 |
| 09:30:54 |
14.27 |
3 |
125 |
买入 |
| 09:30:57 |
14.26 |
10 |
135 |
卖出 |
| 09:31:00 |
14.26 |
1 |
136 |
卖出 |
| 09:31:09 |
14.26 |
1 |
137 |
卖出 |
| 09:31:18 |
14.26 |
7 |
144 |
卖出 |
| 09:31:33 |
14.26 |
2 |
146 |
卖出 |
| 09:31:54 |
14.26 |
6 |
152 |
卖出 |
| 09:32:06 |
14.3 |
15 |
167 |
买入 |
| 09:32:09 |
14.3 |
1 |
168 |
卖出 |
| 09:32:21 |
14.26 |
1 |
169 |
卖出 |
| 09:32:24 |
14.28 |
2 |
171 |
买入 |
| 09:32:27 |
14.29 |
2 |
173 |
买入 |
| 09:32:33 |
14.32 |
1 |
174 |
买入 |
| 09:32:48 |
14.29 |
1 |
175 |
卖出 |
| 09:32:51 |
14.39 |
21 |
196 |
买入 |
| 09:32:57 |
14.38 |
1 |
197 |
买入 |
| 09:33:21 |
14.3 |
35 |
232 |
卖出 |
| 09:33:42 |
14.32 |
27 |
259 |
卖出 |
| 09:33:45 |
14.37 |
1 |
260 |
买入 |
| 09:33:54 |
14.32 |
1 |
261 |
卖出 |
| 09:33:57 |
14.32 |
1 |
262 |
卖出 |
| 09:34:00 |
14.32 |
1 |
263 |
卖出 |
| 09:34:03 |
14.32 |
2 |
265 |
卖出 |
| 09:34:15 |
14.32 |
13 |
278 |
卖出 |
| 09:34:21 |
14.3 |
2 |
280 |
卖出 |
| 09:34:30 |
14.3 |
1 |
281 |
卖出 |
| 09:34:33 |
14.27 |
10 |
291 |
卖出 |
| 09:34:39 |
14.26 |
16 |
307 |
卖出 |
| 09:34:42 |
14.25 |
22 |
329 |
卖出 |
| 09:34:45 |
14.24 |
8 |
337 |
卖出 |
| 09:34:48 |
14.24 |
3 |
340 |
买入 |
| 09:34:51 |
14.21 |
13 |
353 |
卖出 |
| 09:34:57 |
14.24 |
50 |
403 |
买入 |
| 09:35:03 |
14.2 |
5 |
408 |
卖出 |
| 09:35:06 |
14.2 |
6 |
414 |
卖出 |
| 09:35:09 |
14.12 |
22 |
436 |
卖出 |
| 09:35:12 |
14.2 |
3 |
439 |
买入 |
| 09:35:15 |
14.2 |
1 |
440 |
卖出 |
| 09:35:18 |
14.24 |
4 |
444 |
买入 |
| 09:35:21 |
14.24 |
8 |
452 |
买入 |
| 09:35:24 |
14.24 |
9 |
461 |
买入 |
| 09:35:27 |
14.24 |
8 |
469 |
卖出 |
| 09:35:33 |
14.27 |
6 |
475 |
买入 |
| 09:35:36 |
14.27 |
4 |
479 |
买入 |
| 09:35:42 |
14.25 |
33 |
512 |
卖出 |
| 09:36:09 |
14.3 |
5 |
517 |
买入 |
| 09:36:18 |
14.3 |
5 |
522 |
买入 |
| 09:36:21 |
14.3 |
2 |
524 |
买入 |
| 09:36:33 |
14.3 |
1 |
525 |
买入 |
| 09:36:48 |
14.3 |
1 |
526 |
买入 |
| 09:37:15 |
14.33 |
4 |
530 |
买入 |
| 09:37:33 |
14.32 |
1 |
531 |
卖出 |
| 09:37:36 |
14.32 |
1 |
532 |
卖出 |
| 09:37:39 |
14.32 |
3 |
535 |
卖出 |
| 09:37:45 |
14.31 |
14 |
549 |
卖出 |
| 09:37:51 |
14.28 |
7 |
556 |
卖出 |
| 09:38:00 |
14.32 |
1 |
557 |
买入 |
| 09:38:12 |
14.32 |
1 |
558 |
买入 |
| 09:38:30 |
14.29 |
18 |
576 |
卖出 |
| 09:38:42 |
14.28 |
2 |
578 |
卖出 |
| 09:38:45 |
14.28 |
6 |
584 |
卖出 |
| 09:38:54 |
14.28 |
3 |
587 |
买入 |
| 09:39:03 |
14.25 |
9 |
596 |
卖出 |
| 09:39:06 |
14.23 |
3 |
599 |
卖出 |
| 09:39:09 |
14.22 |
39 |
638 |
卖出 |
| 09:39:18 |
14.22 |
1 |
639 |
卖出 |
| 09:39:24 |
14.22 |
8 |
647 |
卖出 |
| 09:39:27 |
14.22 |
1 |
648 |
卖出 |
| 09:39:36 |
14.25 |
1 |
649 |
买入 |
| 09:39:39 |
14.25 |
3 |
652 |
卖出 |
| 09:39:45 |
14.25 |
2 |
654 |
卖出 |
| 09:39:57 |
14.24 |
7 |
661 |
卖出 |
| 09:40:03 |
14.24 |
2 |
663 |
卖出 |
| 09:40:09 |
14.25 |
4 |
667 |
买入 |
| 09:40:12 |
14.25 |
1 |
668 |
买入 |
| 09:41:00 |
14.25 |
2 |
670 |
卖出 |
| 09:41:09 |
14.27 |
7 |
677 |
买入 |
| 09:41:18 |
14.27 |
2 |
679 |
卖出 |
| 09:41:30 |
14.27 |
19 |
698 |
买入 |
| 09:41:54 |
14.26 |
2 |
700 |
买入 |
| 09:42:15 |
14.26 |
2 |
702 |
买入 |
| 09:42:18 |
14.26 |
90 |
792 |
买入 |
| 09:42:21 |
14.23 |
2 |
794 |
卖出 |
| 09:42:24 |
14.25 |
14 |
808 |
买入 |
| 09:42:27 |
14.25 |
1 |
809 |
买入 |
| 09:42:30 |
14.25 |
1 |
810 |
买入 |
| 09:42:54 |
14.25 |
2 |
812 |
买入 |
| 09:43:21 |
14.25 |
1 |
813 |
买入 |
| 09:43:33 |
14.23 |
15 |
828 |
卖出 |
| 09:43:48 |
14.26 |
1 |
829 |
买入 |
| 09:43:54 |
14.26 |
3 |
832 |
买入 |
| 09:43:57 |
14.26 |
3 |
835 |
买入 |
| 09:44:00 |
14.27 |
3 |
838 |
买入 |
| 09:44:39 |
14.27 |
1 |
839 |
卖出 |
| 09:45:06 |
14.29 |
2 |
841 |
买入 |
| 09:45:09 |
14.31 |
1 |
842 |
买入 |
| 09:45:15 |
14.29 |
4 |
846 |
卖出 |
| 09:45:27 |
14.29 |
12 |
858 |
卖出 |
| 09:46:27 |
14.32 |
1 |
859 |
买入 |
| 09:46:51 |
14.33 |
4 |
863 |
买入 |
| 09:47:03 |
14.33 |
1 |
864 |
买入 |
| 09:47:12 |
14.34 |
1 |
865 |
买入 |
| 09:47:21 |
14.34 |
1 |
866 |
卖出 |
| 09:47:24 |
14.33 |
12 |
878 |
卖出 |
| 09:47:36 |
14.32 |
3 |
881 |
卖出 |
| 09:47:48 |
14.32 |
4 |
885 |
买入 |
| 09:47:51 |
14.32 |
4 |
889 |
买入 |
| 09:48:00 |
14.29 |
9 |
898 |
卖出 |
| 09:48:15 |
14.29 |
5 |
903 |
卖出 |
| 09:48:18 |
14.3 |
12 |
915 |
买入 |
| 09:48:33 |
14.32 |
6 |
921 |
买入 |
| 09:48:36 |
14.32 |
2 |
923 |
买入 |
| 09:48:39 |
14.3 |
5 |
928 |
卖出 |
| 09:49:18 |
14.34 |
1 |
929 |
买入 |
| 09:49:36 |
14.33 |
1 |
930 |
买入 |
| 09:49:39 |
14.34 |
2 |
932 |
买入 |
| 09:49:45 |
14.33 |
1 |
933 |
卖出 |
| 09:50:27 |
14.33 |
3 |
936 |
买入 |
| 09:50:54 |
14.33 |
6 |
942 |
买入 |
| 09:51:06 |
14.29 |
2 |
944 |
卖出 |
| 09:51:18 |
14.32 |
2 |
946 |
买入 |
| 09:51:21 |
14.32 |
1 |
947 |
卖出 |
| 09:51:30 |
14.31 |
37 |
984 |
卖出 |
| 09:51:33 |
14.28 |
1 |
985 |
卖出 |
| 09:51:39 |
14.27 |
65 |
1050 |
卖出 |
| 09:51:45 |
14.29 |
8 |
1058 |
买入 |
| 09:51:57 |
14.28 |
4 |
1062 |
卖出 |
| 09:52:00 |
14.29 |
1 |
1063 |
买入 |
| 09:52:09 |
14.28 |
1 |
1064 |
买入 |
| 09:52:12 |
14.28 |
2 |
1066 |
卖出 |
| 09:52:24 |
14.31 |
41 |
1107 |
买入 |
| 09:52:39 |
14.26 |
25 |
1132 |
卖出 |
| 09:52:54 |
14.31 |
3 |
1135 |
买入 |
| 09:52:57 |
14.26 |
84 |
1219 |
卖出 |
| 09:53:00 |
14.31 |
1 |
1220 |
买入 |
| 09:53:06 |
14.27 |
4 |
1224 |
卖出 |
| 09:53:15 |
14.27 |
29 |
1253 |
卖出 |
| 09:53:24 |
14.26 |
5 |
1258 |
卖出 |
| 09:53:27 |
14.3 |
4 |
1262 |
买入 |
| 09:53:30 |
14.29 |
1 |
1263 |
买入 |
| 09:53:39 |
14.29 |
3 |
1266 |
买入 |
| 09:53:51 |
14.24 |
45 |
1311 |
卖出 |
| 09:53:54 |
14.23 |
30 |
1341 |
卖出 |
| 09:54:03 |
14.22 |
10 |
1351 |
卖出 |
| 09:54:24 |
14.23 |
3 |
1354 |
买入 |
| 09:54:27 |
14.23 |
3 |
1357 |
买入 |
| 09:54:51 |
14.27 |
1 |
1358 |
买入 |
| 09:55:06 |
14.26 |
6 |
1364 |
买入 |
| 09:55:33 |
14.26 |
4 |
1368 |
买入 |
| 09:55:42 |
14.28 |
2 |
1370 |
买入 |
| 09:55:48 |
14.28 |
3 |
1373 |
买入 |
| 09:56:03 |
14.28 |
8 |
1381 |
买入 |
| 09:56:06 |
14.28 |
3 |
1384 |
买入 |
| 09:56:12 |
14.28 |
1 |
1385 |
买入 |
| 09:56:30 |
14.28 |
3 |
1388 |
买入 |
| 09:56:33 |
14.28 |
1 |
1389 |
买入 |
| 09:56:36 |
14.28 |
6 |
1395 |
买入 |
| 09:56:39 |
14.28 |
1 |
1396 |
买入 |
| 09:57:12 |
14.28 |
12 |
1408 |
买入 |
| 09:57:15 |
14.28 |
2 |
1410 |
买入 |
| 09:57:24 |
14.28 |
1 |
1411 |
买入 |
| 09:57:27 |
14.28 |
3 |
1414 |
买入 |
| 09:57:30 |
14.28 |
2 |
1416 |
买入 |
| 09:57:33 |
14.28 |
1 |
1417 |
买入 |
| 09:57:42 |
14.33 |
1 |
1418 |
买入 |
| 09:57:51 |
14.33 |
3 |
1421 |
买入 |
| 09:58:15 |
14.32 |
25 |
1446 |
买入 |
| 09:58:27 |
14.29 |
2 |
1448 |
卖出 |
| 09:58:30 |
14.32 |
3 |
1451 |
买入 |
| 09:59:03 |
14.32 |
4 |
1455 |
买入 |
| 09:59:09 |
14.32 |
3 |
1458 |
买入 |
| 09:59:12 |
14.32 |
5 |
1463 |
买入 |
| 09:59:48 |
14.32 |
3 |
1466 |
买入 |
| 09:59:51 |
14.33 |
1 |
1467 |
买入 |
| 09:59:54 |
14.33 |
4 |
1471 |
买入 |
| 10:00:30 |
14.31 |
3 |
1474 |
买入 |
| 10:00:33 |
14.28 |
2 |
1476 |
卖出 |
| 10:01:06 |
14.28 |
5 |
1481 |
买入 |
| 10:01:09 |
14.28 |
3 |
1484 |
买入 |
| 10:01:12 |
14.28 |
13 |
1497 |
买入 |
| 10:01:15 |
14.28 |
11 |
1508 |
买入 |
| 10:01:18 |
14.28 |
34 |
1542 |
买入 |
| 10:01:45 |
14.33 |
3 |
1545 |
买入 |
| 10:01:51 |
14.29 |
8 |
1553 |
卖出 |
| 10:02:03 |
14.29 |
30 |
1583 |
卖出 |
| 10:02:06 |
14.27 |
3 |
1586 |
卖出 |
| 10:02:12 |
14.27 |
9 |
1595 |
卖出 |
| 10:02:24 |
14.27 |
11 |
1606 |
买入 |
| 10:02:27 |
14.27 |
2 |
1608 |
卖出 |
| 10:03:03 |
14.27 |
3 |
1611 |
买入 |
| 10:03:06 |
14.25 |
1 |
1612 |
卖出 |
| 10:03:09 |
14.25 |
3 |
1615 |
卖出 |
| 10:03:12 |
14.25 |
1 |
1616 |
卖出 |
| 10:03:21 |
14.26 |
11 |
1627 |
买入 |
| 10:03:24 |
14.22 |
1 |
1628 |
卖出 |
| 10:03:27 |
14.22 |
15 |
1643 |
买入 |
| 10:03:57 |
14.23 |
1 |
1644 |
卖出 |
| 10:04:06 |
14.23 |
1 |
1645 |
卖出 |
| 10:04:57 |
14.24 |
2 |
1647 |
卖出 |
| 10:05:09 |
14.23 |
1 |
1648 |
卖出 |
| 10:05:33 |
14.23 |
1 |
1649 |
卖出 |
| 10:05:36 |
14.23 |
6 |
1655 |
卖出 |
| 10:05:48 |
14.23 |
1 |
1656 |
卖出 |
| 10:05:51 |
14.22 |
35 |
1691 |
卖出 |
| 10:06:12 |
14.22 |
21 |
1712 |
卖出 |
| 10:06:15 |
14.22 |
8 |
1720 |
卖出 |
| 10:06:18 |
14.22 |
3 |
1723 |
卖出 |
| 10:06:21 |
14.21 |
32 |
1755 |
卖出 |
| 10:06:24 |
14.21 |
6 |
1761 |
卖出 |
| 10:07:15 |
14.24 |
5 |
1766 |
买入 |
| 10:07:24 |
14.21 |
9 |
1775 |
卖出 |
| 10:09:42 |
14.21 |
1 |
1776 |
卖出 |
| 10:09:45 |
14.21 |
1 |
1777 |
卖出 |
| 10:09:48 |
14.21 |
1 |
1778 |
卖出 |
| 10:09:51 |
14.21 |
1 |
1779 |
卖出 |
| 10:10:03 |
14.21 |
2 |
1781 |
卖出 |
| 10:10:09 |
14.21 |
1 |
1782 |
卖出 |
| 10:10:36 |
14.21 |
16 |
1798 |
卖出 |
| 10:11:06 |
14.21 |
10 |
1808 |
卖出 |
| 10:11:21 |
14.21 |
1 |
1809 |
卖出 |
| 10:12:18 |
14.23 |
1 |
1810 |
买入 |
| 10:12:21 |
14.23 |
1 |
1811 |
买入 |
| 10:12:24 |
14.23 |
1 |
1812 |
买入 |
| 10:12:30 |
14.23 |
1 |
1813 |
买入 |
| 10:13:09 |
14.23 |
32 |
1845 |
买入 |
| 10:13:27 |
14.23 |
3 |
1848 |
买入 |
| 10:14:03 |
14.2 |
80 |
1928 |
卖出 |
| 10:14:30 |
14.2 |
23 |
1951 |
卖出 |
| 10:15:09 |
14.2 |
19 |
1970 |
卖出 |
| 10:15:12 |
14.2 |
3 |
1973 |
卖出 |
| 10:17:06 |
14.18 |
3 |
1976 |
卖出 |
| 10:17:12 |
14.22 |
5 |
1981 |
买入 |
| 10:17:33 |
14.18 |
1 |
1982 |
卖出 |
| 10:17:36 |
14.21 |
1 |
1983 |
买入 |
| 10:17:42 |
14.18 |
6 |
1989 |
卖出 |
| 10:17:45 |
14.18 |
2 |
1991 |
卖出 |
| 10:17:48 |
14.18 |
4 |
1995 |
卖出 |
| 10:18:51 |
14.22 |
1 |
1996 |
买入 |
| 10:19:18 |
14.22 |
1 |
1997 |
买入 |
| 10:19:33 |
14.18 |
1 |
1998 |
卖出 |
| 10:19:51 |
14.18 |
1 |
1999 |
卖出 |
| 10:20:21 |
14.23 |
8 |
2007 |
买入 |
| 10:20:24 |
14.23 |
2 |
2009 |
卖出 |
| 10:20:45 |
14.22 |
2 |
2011 |
买入 |
| 10:20:51 |
14.22 |
1 |
2012 |
买入 |
| 10:20:57 |
14.23 |
1 |
2013 |
买入 |
| 10:21:00 |
14.23 |
1 |
2014 |
买入 |
| 10:21:06 |
14.23 |
1 |
2015 |
买入 |
| 10:22:24 |
14.18 |
16 |
2031 |
卖出 |
| 10:22:27 |
14.18 |
10 |
2041 |
买入 |
| 10:22:30 |
14.18 |
1 |
2042 |
买入 |
| 10:22:51 |
14.17 |
12 |
2054 |
卖出 |
| 10:23:03 |
14.18 |
9 |
2063 |
买入 |
| 10:23:09 |
14.18 |
4 |
2067 |
买入 |
| 10:23:12 |
14.18 |
17 |
2084 |
买入 |
| 10:23:15 |
14.18 |
8 |
2092 |
买入 |
| 10:23:18 |
14.18 |
8 |
2100 |
买入 |
| 10:23:51 |
14.23 |
2 |
2102 |
买入 |
| 10:24:18 |
14.2 |
15 |
2117 |
买入 |
| 10:24:36 |
14.2 |
15 |
2132 |
买入 |
| 10:24:57 |
14.19 |
2 |
2134 |
卖出 |
| 10:25:48 |
14.2 |
2 |
2136 |
买入 |
| 10:27:57 |
14.16 |
212 |
2348 |
卖出 |
| 10:28:33 |
14.17 |
1 |
2349 |
卖出 |
| 10:29:15 |
14.17 |
9 |
2358 |
卖出 |
| 10:29:18 |
14.17 |
17 |
2375 |
买入 |
| 10:30:06 |
14.21 |
22 |
2397 |
买入 |
| 10:31:03 |
14.17 |
7 |
2404 |
卖出 |
| 10:31:24 |
14.2 |
2 |
2406 |
买入 |
| 10:31:33 |
14.2 |
1 |
2407 |
买入 |
| 10:31:42 |
14.17 |
18 |
2425 |
卖出 |
| 10:31:45 |
14.21 |
7 |
2432 |
买入 |
| 10:33:00 |
14.2 |
2 |
2434 |
卖出 |
| 10:33:03 |
14.21 |
3 |
2437 |
买入 |
| 10:33:15 |
14.2 |
11 |
2448 |
卖出 |
| 10:33:18 |
14.17 |
9 |
2457 |
卖出 |
| 10:33:45 |
14.19 |
3 |
2460 |
买入 |
| 10:33:48 |
14.2 |
1 |
2461 |
买入 |
| 10:34:21 |
14.16 |
2 |
2463 |
卖出 |
| 10:35:21 |
14.2 |
1 |
2464 |
买入 |