友讯达[300514]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:24 |
9.19 |
11 |
11 |
集合竞价 |
| 09:16:33 |
9.02 |
0 |
0 |
集合竞价 |
| 09:17:00 |
10.2 |
249 |
249 |
集合竞价 |
| 09:17:27 |
9.02 |
0 |
0 |
集合竞价 |
| 09:17:36 |
10.2 |
230 |
230 |
集合竞价 |
| 09:17:45 |
9.02 |
0 |
0 |
集合竞价 |
| 09:18:48 |
9.5 |
50 |
50 |
集合竞价 |
| 09:19:06 |
9.02 |
0 |
0 |
集合竞价 |
| 09:25:00 |
9.16 |
35 |
35 |
集合竞价 |
| 09:25:03 |
9.16 |
35 |
70 |
买入 |
| 09:30:03 |
9.02 |
97 |
167 |
卖出 |
| 09:30:06 |
9.02 |
61 |
228 |
买入 |
| 09:30:09 |
9.02 |
45 |
273 |
卖出 |
| 09:30:12 |
9.02 |
16 |
289 |
卖出 |
| 09:30:15 |
9 |
32 |
321 |
卖出 |
| 09:30:18 |
8.99 |
33 |
354 |
卖出 |
| 09:30:21 |
8.97 |
46 |
400 |
卖出 |
| 09:30:24 |
8.96 |
2 |
402 |
卖出 |
| 09:30:27 |
8.94 |
14 |
416 |
卖出 |
| 09:30:30 |
8.92 |
20 |
436 |
卖出 |
| 09:30:33 |
8.9 |
56 |
492 |
卖出 |
| 09:30:36 |
8.94 |
31 |
523 |
买入 |
| 09:30:39 |
8.94 |
10 |
533 |
卖出 |
| 09:30:48 |
8.98 |
62 |
595 |
买入 |
| 09:31:03 |
8.94 |
2 |
597 |
买入 |
| 09:31:06 |
8.97 |
6 |
603 |
买入 |
| 09:31:09 |
8.93 |
34 |
637 |
卖出 |
| 09:31:12 |
8.96 |
35 |
672 |
买入 |
| 09:31:15 |
8.96 |
3 |
675 |
买入 |
| 09:31:18 |
8.96 |
38 |
713 |
买入 |
| 09:31:21 |
8.94 |
8 |
721 |
卖出 |
| 09:31:24 |
8.94 |
36 |
757 |
卖出 |
| 09:31:42 |
8.93 |
7 |
764 |
卖出 |
| 09:31:45 |
8.94 |
2 |
766 |
卖出 |
| 09:31:48 |
8.94 |
3 |
769 |
买入 |
| 09:31:51 |
8.94 |
12 |
781 |
卖出 |
| 09:31:54 |
8.94 |
2 |
783 |
买入 |
| 09:31:57 |
8.93 |
13 |
796 |
卖出 |
| 09:32:00 |
8.92 |
32 |
828 |
卖出 |
| 09:32:03 |
8.93 |
30 |
858 |
买入 |
| 09:32:06 |
8.94 |
26 |
884 |
买入 |
| 09:32:09 |
8.91 |
31 |
915 |
卖出 |
| 09:32:12 |
8.91 |
7 |
922 |
卖出 |
| 09:32:15 |
8.91 |
1 |
923 |
卖出 |
| 09:32:18 |
8.91 |
14 |
937 |
卖出 |
| 09:32:21 |
8.93 |
1 |
938 |
买入 |
| 09:32:24 |
8.91 |
48 |
986 |
卖出 |
| 09:32:27 |
8.9 |
25 |
1011 |
卖出 |
| 09:32:30 |
8.91 |
34 |
1045 |
买入 |
| 09:32:33 |
8.92 |
28 |
1073 |
买入 |
| 09:32:36 |
8.93 |
3 |
1076 |
卖出 |
| 09:32:39 |
8.93 |
9 |
1085 |
卖出 |
| 09:32:42 |
8.93 |
6 |
1091 |
卖出 |
| 09:32:48 |
8.94 |
11 |
1102 |
买入 |
| 09:32:51 |
8.94 |
14 |
1116 |
卖出 |
| 09:32:54 |
8.94 |
26 |
1142 |
卖出 |
| 09:32:57 |
8.93 |
6 |
1148 |
卖出 |
| 09:33:00 |
8.93 |
1 |
1149 |
卖出 |
| 09:33:03 |
8.93 |
120 |
1269 |
卖出 |
| 09:33:06 |
8.93 |
28 |
1297 |
卖出 |
| 09:33:09 |
8.91 |
115 |
1412 |
卖出 |
| 09:33:12 |
8.9 |
59 |
1471 |
卖出 |
| 09:33:15 |
8.91 |
21 |
1492 |
买入 |
| 09:33:18 |
8.91 |
2 |
1494 |
卖出 |
| 09:33:21 |
8.91 |
5 |
1499 |
卖出 |
| 09:33:27 |
8.92 |
29 |
1528 |
买入 |
| 09:33:36 |
8.93 |
125 |
1653 |
买入 |
| 09:33:42 |
8.91 |
10 |
1663 |
卖出 |
| 09:34:06 |
8.93 |
10 |
1673 |
买入 |
| 09:34:15 |
8.94 |
2 |
1675 |
买入 |
| 09:34:18 |
8.96 |
14 |
1689 |
买入 |
| 09:34:27 |
8.96 |
13 |
1702 |
买入 |
| 09:34:30 |
8.97 |
18 |
1720 |
买入 |
| 09:34:33 |
8.97 |
1 |
1721 |
买入 |
| 09:34:36 |
8.98 |
9 |
1730 |
买入 |
| 09:34:42 |
8.98 |
1 |
1731 |
买入 |
| 09:34:54 |
8.97 |
17 |
1748 |
卖出 |
| 09:34:57 |
8.97 |
7 |
1755 |
卖出 |
| 09:35:00 |
8.97 |
36 |
1791 |
卖出 |
| 09:35:03 |
8.97 |
24 |
1815 |
买入 |
| 09:35:18 |
8.94 |
3 |
1818 |
卖出 |
| 09:35:21 |
8.94 |
29 |
1847 |
卖出 |
| 09:35:27 |
8.94 |
15 |
1862 |
卖出 |
| 09:35:30 |
8.94 |
107 |
1969 |
卖出 |
| 09:35:33 |
8.95 |
50 |
2019 |
买入 |
| 09:35:36 |
8.94 |
85 |
2104 |
卖出 |
| 09:35:39 |
8.95 |
1 |
2105 |
卖出 |
| 09:35:42 |
8.95 |
3 |
2108 |
卖出 |
| 09:35:54 |
8.95 |
11 |
2119 |
卖出 |
| 09:36:00 |
8.95 |
65 |
2184 |
卖出 |
| 09:36:18 |
8.95 |
12 |
2196 |
买入 |
| 09:36:24 |
8.95 |
28 |
2224 |
买入 |
| 09:36:30 |
8.96 |
1 |
2225 |
买入 |
| 09:36:42 |
8.97 |
2 |
2227 |
买入 |
| 09:36:45 |
8.97 |
2 |
2229 |
买入 |
| 09:36:57 |
8.97 |
1 |
2230 |
买入 |
| 09:37:06 |
8.96 |
5 |
2235 |
卖出 |
| 09:37:09 |
8.98 |
24 |
2259 |
买入 |
| 09:37:12 |
8.98 |
4 |
2263 |
买入 |
| 09:37:15 |
8.98 |
1 |
2264 |
买入 |
| 09:37:18 |
8.98 |
1 |
2265 |
买入 |
| 09:37:24 |
9 |
65 |
2330 |
买入 |
| 09:37:33 |
9 |
1 |
2331 |
买入 |
| 09:37:48 |
9 |
7 |
2338 |
买入 |
| 09:37:51 |
9 |
14 |
2352 |
买入 |
| 09:38:00 |
9.02 |
100 |
2452 |
买入 |
| 09:38:06 |
9.02 |
1 |
2453 |
买入 |
| 09:38:15 |
9.01 |
1 |
2454 |
卖出 |
| 09:38:21 |
9.01 |
10 |
2464 |
买入 |
| 09:38:24 |
9 |
1 |
2465 |
卖出 |
| 09:38:30 |
9 |
1 |
2466 |
卖出 |
| 09:39:00 |
9 |
1 |
2467 |
卖出 |
| 09:39:09 |
9 |
34 |
2501 |
卖出 |
| 09:39:12 |
8.99 |
113 |
2614 |
卖出 |
| 09:39:15 |
8.99 |
13 |
2627 |
卖出 |
| 09:39:18 |
8.99 |
39 |
2666 |
卖出 |
| 09:39:21 |
8.99 |
31 |
2697 |
卖出 |
| 09:39:27 |
8.99 |
1 |
2698 |
卖出 |
| 09:39:30 |
8.99 |
5 |
2703 |
卖出 |
| 09:40:00 |
8.99 |
4 |
2707 |
卖出 |
| 09:40:03 |
8.98 |
25 |
2732 |
卖出 |
| 09:40:06 |
8.98 |
28 |
2760 |
卖出 |
| 09:40:09 |
8.96 |
105 |
2865 |
卖出 |
| 09:40:12 |
8.95 |
24 |
2889 |
卖出 |
| 09:40:15 |
8.95 |
3 |
2892 |
卖出 |
| 09:40:18 |
8.95 |
20 |
2912 |
卖出 |
| 09:40:30 |
8.95 |
5 |
2917 |
卖出 |
| 09:40:36 |
8.95 |
20 |
2937 |
卖出 |
| 09:40:39 |
8.95 |
65 |
3002 |
卖出 |
| 09:40:42 |
8.94 |
2 |
3004 |
卖出 |
| 09:40:45 |
8.95 |
6 |
3010 |
买入 |
| 09:41:09 |
8.94 |
122 |
3132 |
卖出 |
| 09:41:12 |
8.96 |
36 |
3168 |
买入 |
| 09:41:15 |
8.96 |
20 |
3188 |
买入 |
| 09:41:27 |
8.94 |
3 |
3191 |
卖出 |
| 09:41:54 |
8.97 |
5 |
3196 |
买入 |
| 09:42:00 |
8.97 |
25 |
3221 |
买入 |
| 09:42:09 |
8.95 |
7 |
3228 |
卖出 |
| 09:42:12 |
8.95 |
7 |
3235 |
卖出 |
| 09:42:15 |
8.94 |
72 |
3307 |
卖出 |
| 09:42:27 |
8.95 |
18 |
3325 |
买入 |
| 09:42:30 |
8.93 |
23 |
3348 |
卖出 |
| 09:42:48 |
8.94 |
11 |
3359 |
买入 |
| 09:43:12 |
8.95 |
4 |
3363 |
卖出 |
| 09:43:27 |
8.95 |
1 |
3364 |
卖出 |
| 09:43:33 |
8.94 |
1 |
3365 |
卖出 |
| 09:43:39 |
8.94 |
139 |
3504 |
卖出 |
| 09:44:00 |
8.94 |
11 |
3515 |
买入 |
| 09:44:06 |
8.94 |
5 |
3520 |
买入 |
| 09:44:09 |
8.94 |
3 |
3523 |
买入 |
| 09:44:12 |
8.94 |
13 |
3536 |
买入 |
| 09:44:15 |
8.94 |
1 |
3537 |
买入 |
| 09:44:21 |
8.94 |
9 |
3546 |
买入 |
| 09:44:24 |
8.94 |
40 |
3586 |
买入 |
| 09:44:27 |
8.94 |
52 |
3638 |
买入 |
| 09:44:33 |
8.95 |
43 |
3681 |
买入 |
| 09:44:39 |
8.94 |
1 |
3682 |
卖出 |
| 09:44:48 |
8.95 |
10 |
3692 |
买入 |
| 09:45:03 |
8.94 |
8 |
3700 |
卖出 |
| 09:45:09 |
8.95 |
19 |
3719 |
买入 |
| 09:45:15 |
8.95 |
1 |
3720 |
买入 |
| 09:45:21 |
8.95 |
2 |
3722 |
买入 |
| 09:45:24 |
8.95 |
3 |
3725 |
买入 |
| 09:45:30 |
8.95 |
20 |
3745 |
买入 |
| 09:45:42 |
8.97 |
10 |
3755 |
买入 |
| 09:46:03 |
8.97 |
2 |
3757 |
卖出 |
| 09:46:06 |
8.97 |
4 |
3761 |
卖出 |
| 09:46:09 |
8.98 |
25 |
3786 |
买入 |
| 09:46:15 |
8.99 |
1 |
3787 |
买入 |
| 09:46:18 |
8.99 |
82 |
3869 |
买入 |
| 09:46:24 |
8.98 |
51 |
3920 |
卖出 |
| 09:46:36 |
8.99 |
5 |
3925 |
买入 |
| 09:46:39 |
8.99 |
16 |
3941 |
买入 |
| 09:46:45 |
8.99 |
1 |
3942 |
卖出 |
| 09:46:48 |
8.99 |
21 |
3963 |
卖出 |
| 09:47:09 |
9 |
6 |
3969 |
买入 |
| 09:47:21 |
9 |
5 |
3974 |
买入 |
| 09:47:33 |
9 |
17 |
3991 |
买入 |
| 09:47:36 |
8.99 |
69 |
4060 |
卖出 |
| 09:47:39 |
9 |
60 |
4120 |
买入 |
| 09:47:48 |
8.99 |
1 |
4121 |
卖出 |
| 09:47:51 |
8.99 |
1 |
4122 |
卖出 |
| 09:47:54 |
9.01 |
13 |
4135 |
买入 |
| 09:47:57 |
9.01 |
4 |
4139 |
卖出 |
| 09:48:33 |
8.99 |
13 |
4152 |
卖出 |
| 09:48:36 |
8.99 |
9 |
4161 |
卖出 |
| 09:48:39 |
8.99 |
3 |
4164 |
卖出 |
| 09:48:42 |
8.99 |
3 |
4167 |
卖出 |
| 09:49:15 |
8.98 |
3 |
4170 |
卖出 |
| 09:49:18 |
8.99 |
3 |
4173 |
买入 |
| 09:49:48 |
8.99 |
1 |
4174 |
卖出 |
| 09:49:51 |
8.99 |
2 |
4176 |
卖出 |
| 09:50:00 |
9 |
1 |
4177 |
买入 |
| 09:50:09 |
9 |
1 |
4178 |
买入 |
| 09:50:18 |
9 |
4 |
4182 |
买入 |
| 09:50:21 |
9.01 |
3 |
4185 |
买入 |
| 09:50:24 |
9.01 |
2 |
4187 |
买入 |
| 09:50:27 |
9.01 |
1 |
4188 |
买入 |
| 09:50:48 |
9.01 |
50 |
4238 |
买入 |
| 09:50:51 |
9 |
1 |
4239 |
卖出 |
| 09:50:54 |
9 |
8 |
4247 |
卖出 |
| 09:51:00 |
9 |
1 |
4248 |
卖出 |
| 09:51:03 |
9 |
2 |
4250 |
卖出 |
| 09:51:21 |
9.01 |
32 |
4282 |
买入 |
| 09:51:24 |
9.01 |
8 |
4290 |
买入 |
| 09:51:27 |
9.01 |
100 |
4390 |
买入 |
| 09:51:30 |
9.01 |
18 |
4408 |
买入 |
| 09:51:33 |
9.01 |
3 |
4411 |
买入 |
| 09:51:42 |
9.01 |
2 |
4413 |
买入 |
| 09:51:51 |
9.01 |
33 |
4446 |
买入 |
| 09:51:54 |
9.01 |
31 |
4477 |
买入 |
| 09:52:24 |
9.02 |
50 |
4527 |
买入 |
| 09:52:27 |
9.03 |
2 |
4529 |
卖出 |
| 09:52:30 |
9.02 |
18 |
4547 |
卖出 |
| 09:52:33 |
9.02 |
2 |
4549 |
卖出 |
| 09:52:42 |
9.02 |
1 |
4550 |
卖出 |
| 09:52:48 |
9.03 |
20 |
4570 |
买入 |
| 09:52:54 |
9.02 |
7 |
4577 |
卖出 |
| 09:52:57 |
9.04 |
70 |
4647 |
买入 |
| 09:53:00 |
9.04 |
25 |
4672 |
卖出 |
| 09:53:24 |
9.03 |
3 |
4675 |
买入 |
| 09:53:27 |
9.03 |
5 |
4680 |
卖出 |
| 09:53:30 |
9.03 |
14 |
4694 |
卖出 |
| 09:53:33 |
9.03 |
18 |
4712 |
卖出 |
| 09:53:42 |
9.04 |
50 |
4762 |
买入 |
| 09:53:57 |
9.04 |
24 |
4786 |
买入 |
| 09:54:00 |
9.04 |
26 |
4812 |
卖出 |
| 09:54:15 |
9.04 |
20 |
4832 |
买入 |
| 09:54:27 |
9.04 |
1 |
4833 |
买入 |
| 09:55:09 |
9.04 |
1 |
4834 |
买入 |
| 09:55:12 |
9.02 |
39 |
4873 |
卖出 |
| 09:55:18 |
9.02 |
61 |
4934 |
买入 |
| 09:55:24 |
9.02 |
1 |
4935 |
卖出 |
| 09:55:27 |
9.02 |
1 |
4936 |
买入 |
| 09:56:03 |
9.03 |
2 |
4938 |
买入 |
| 09:56:33 |
9.05 |
28 |
4966 |
买入 |
| 09:56:36 |
9.05 |
9 |
4975 |
卖出 |
| 09:56:39 |
9.05 |
10 |
4985 |
卖出 |
| 09:56:51 |
9.06 |
1 |
4986 |
卖出 |
| 09:57:06 |
9.06 |
1 |
4987 |
卖出 |
| 09:57:09 |
9.07 |
10 |
4997 |
买入 |
| 09:57:24 |
9.07 |
5 |
5002 |
买入 |
| 09:57:36 |
9.06 |
1 |
5003 |
卖出 |
| 09:57:39 |
9.06 |
17 |
5020 |
卖出 |
| 09:57:51 |
9.06 |
14 |
5034 |
买入 |
| 09:57:54 |
9.06 |
2 |
5036 |
卖出 |
| 09:58:00 |
9.02 |
12 |
5048 |
卖出 |
| 09:58:09 |
9.05 |
4 |
5052 |
买入 |
| 09:58:45 |
9.04 |
18 |
5070 |
卖出 |
| 09:58:48 |
9.06 |
1 |
5071 |
买入 |
| 09:59:00 |
9.06 |
1 |
5072 |
买入 |
| 09:59:03 |
9.04 |
83 |
5155 |
卖出 |
| 09:59:21 |
9.05 |
3 |
5158 |
买入 |
| 09:59:27 |
9.05 |
1 |
5159 |
卖出 |
| 09:59:48 |
9.03 |
6 |
5165 |
卖出 |
| 09:59:54 |
9.03 |
50 |
5215 |
卖出 |
| 10:00:06 |
9.07 |
50 |
5265 |
买入 |
| 10:00:12 |
9.04 |
1 |
5266 |
卖出 |
| 10:00:15 |
9.05 |
9 |
5275 |
买入 |
| 10:00:18 |
9.08 |
27 |
5302 |
买入 |
| 10:00:21 |
9.06 |
13 |
5315 |
卖出 |
| 10:00:24 |
9.06 |
4 |
5319 |
卖出 |
| 10:00:27 |
9.06 |
8 |
5327 |
卖出 |
| 10:00:30 |
9.09 |
34 |
5361 |
买入 |
| 10:00:36 |
9.07 |
1 |
5362 |
卖出 |
| 10:00:42 |
9.07 |
1 |
5363 |
买入 |
| 10:00:48 |
9.1 |
25 |
5388 |
买入 |
| 10:00:54 |
9.07 |
1 |
5389 |
卖出 |
| 10:01:12 |
9.08 |
1 |
5390 |
卖出 |
| 10:01:15 |
9.08 |
6 |
5396 |
卖出 |
| 10:01:18 |
9.07 |
5 |
5401 |
卖出 |
| 10:01:24 |
9.07 |
20 |
5421 |
卖出 |
| 10:01:27 |
9.07 |
3 |
5424 |
买入 |
| 10:01:36 |
9.07 |
1 |
5425 |
买入 |
| 10:01:42 |
9.07 |
1 |
5426 |
买入 |
| 10:01:48 |
9.05 |
2 |
5428 |
卖出 |
| 10:01:54 |
9.07 |
1 |
5429 |
买入 |
| 10:02:12 |
9.07 |
1 |
5430 |
买入 |
| 10:02:15 |
9.05 |
2 |
5432 |
卖出 |
| 10:02:18 |
9.07 |
2 |
5434 |
买入 |
| 10:02:21 |
9.09 |
35 |
5469 |
买入 |
| 10:02:27 |
9.07 |
1 |
5470 |
卖出 |
| 10:02:30 |
9.08 |
6 |
5476 |
卖出 |
| 10:02:33 |
9.08 |
3 |
5479 |
卖出 |
| 10:02:36 |
9.07 |
3 |
5482 |
卖出 |
| 10:02:39 |
9.06 |
1 |
5483 |
卖出 |
| 10:02:54 |
9.07 |
2 |
5485 |
买入 |
| 10:03:03 |
9.07 |
1 |
5486 |
买入 |
| 10:03:15 |
9.09 |
30 |
5516 |
买入 |
| 10:03:21 |
9.09 |
32 |
5548 |
买入 |
| 10:03:24 |
9.09 |
4 |
5552 |
买入 |
| 10:03:39 |
9.1 |
12 |
5564 |
买入 |
| 10:03:45 |
9.1 |
32 |
5596 |
买入 |
| 10:03:48 |
9.09 |
79 |
5675 |
卖出 |
| 10:03:54 |
9.09 |
40 |
5715 |
买入 |
| 10:04:15 |
9.09 |
5 |
5720 |
买入 |
| 10:04:21 |
9.09 |
1 |
5721 |
买入 |
| 10:04:27 |
9.09 |
16 |
5737 |
买入 |
| 10:04:36 |
9.09 |
10 |
5747 |
买入 |
| 10:05:00 |
9.09 |
2 |
5749 |
卖出 |