三友联众[300932]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
20.75 |
1 |
1 |
集合竞价 |
| 09:18:21 |
21.14 |
82 |
82 |
集合竞价 |
| 09:18:48 |
21.14 |
37 |
37 |
集合竞价 |
| 09:20:03 |
21.14 |
38 |
38 |
集合竞价 |
| 09:20:30 |
21.14 |
85 |
85 |
集合竞价 |
| 09:21:51 |
21.14 |
89 |
89 |
集合竞价 |
| 09:22:45 |
21.14 |
94 |
94 |
集合竞价 |
| 09:22:54 |
21.14 |
103 |
103 |
集合竞价 |
| 09:23:21 |
21.14 |
103 |
103 |
集合竞价 |
| 09:23:30 |
21.14 |
104 |
104 |
集合竞价 |
| 09:23:57 |
21.14 |
104 |
104 |
集合竞价 |
| 09:24:06 |
21.14 |
104 |
104 |
集合竞价 |
| 09:24:15 |
21.14 |
104 |
104 |
集合竞价 |
| 09:24:24 |
21.14 |
104 |
104 |
集合竞价 |
| 09:24:33 |
21.14 |
104 |
104 |
集合竞价 |
| 09:24:42 |
21.09 |
104 |
104 |
集合竞价 |
| 09:24:51 |
21.08 |
105 |
105 |
集合竞价 |
| 09:25:00 |
21.01 |
105 |
105 |
集合竞价 |
| 09:25:03 |
20.98 |
114 |
219 |
买入 |
| 09:30:03 |
20.8 |
15 |
234 |
卖出 |
| 09:30:06 |
20.88 |
10 |
244 |
买入 |
| 09:30:09 |
20.8 |
6 |
250 |
卖出 |
| 09:30:15 |
20.75 |
5 |
255 |
买入 |
| 09:30:18 |
20.7 |
12 |
267 |
卖出 |
| 09:30:21 |
20.62 |
8 |
275 |
卖出 |
| 09:30:24 |
20.57 |
27 |
302 |
卖出 |
| 09:30:27 |
20.57 |
5 |
307 |
卖出 |
| 09:30:30 |
20.51 |
7 |
314 |
卖出 |
| 09:30:33 |
20.48 |
4 |
318 |
卖出 |
| 09:30:36 |
20.51 |
19 |
337 |
买入 |
| 09:30:42 |
20.51 |
2 |
339 |
买入 |
| 09:30:45 |
20.54 |
1 |
340 |
买入 |
| 09:30:48 |
20.56 |
3 |
343 |
买入 |
| 09:30:51 |
20.54 |
9 |
352 |
卖出 |
| 09:30:57 |
20.58 |
15 |
367 |
买入 |
| 09:31:00 |
20.58 |
2 |
369 |
卖出 |
| 09:31:03 |
20.51 |
3 |
372 |
卖出 |
| 09:31:09 |
20.51 |
3 |
375 |
买入 |
| 09:31:12 |
20.49 |
19 |
394 |
卖出 |
| 09:31:15 |
20.49 |
18 |
412 |
卖出 |
| 09:31:18 |
20.58 |
2 |
414 |
买入 |
| 09:31:21 |
20.51 |
3 |
417 |
卖出 |
| 09:31:24 |
20.51 |
34 |
451 |
卖出 |
| 09:31:27 |
20.51 |
1 |
452 |
卖出 |
| 09:31:30 |
20.55 |
5 |
457 |
买入 |
| 09:31:33 |
20.51 |
7 |
464 |
卖出 |
| 09:31:42 |
20.51 |
4 |
468 |
卖出 |
| 09:31:45 |
20.52 |
13 |
481 |
买入 |
| 09:31:51 |
20.53 |
11 |
492 |
买入 |
| 09:31:57 |
20.52 |
11 |
503 |
买入 |
| 09:32:00 |
20.51 |
5 |
508 |
卖出 |
| 09:32:03 |
20.51 |
3 |
511 |
买入 |
| 09:32:06 |
20.52 |
4 |
515 |
买入 |
| 09:32:12 |
20.54 |
5 |
520 |
买入 |
| 09:32:18 |
20.51 |
9 |
529 |
卖出 |
| 09:32:21 |
20.53 |
2 |
531 |
买入 |
| 09:32:24 |
20.51 |
44 |
575 |
卖出 |
| 09:32:27 |
20.51 |
9 |
584 |
卖出 |
| 09:32:30 |
20.51 |
2 |
586 |
卖出 |
| 09:32:33 |
20.5 |
9 |
595 |
卖出 |
| 09:32:36 |
20.51 |
6 |
601 |
买入 |
| 09:32:39 |
20.51 |
5 |
606 |
卖出 |
| 09:32:42 |
20.53 |
9 |
615 |
买入 |
| 09:32:45 |
20.51 |
4 |
619 |
卖出 |
| 09:32:48 |
20.51 |
21 |
640 |
卖出 |
| 09:32:51 |
20.51 |
2 |
642 |
卖出 |
| 09:32:54 |
20.51 |
1 |
643 |
卖出 |
| 09:32:57 |
20.54 |
11 |
654 |
买入 |
| 09:33:06 |
20.55 |
5 |
659 |
卖出 |
| 09:33:09 |
20.52 |
1 |
660 |
卖出 |
| 09:33:12 |
20.52 |
1 |
661 |
卖出 |
| 09:33:15 |
20.54 |
10 |
671 |
买入 |
| 09:33:18 |
20.57 |
13 |
684 |
买入 |
| 09:33:21 |
20.57 |
6 |
690 |
卖出 |
| 09:33:24 |
20.57 |
2 |
692 |
卖出 |
| 09:33:27 |
20.58 |
4 |
696 |
买入 |
| 09:33:33 |
20.58 |
37 |
733 |
买入 |
| 09:33:51 |
20.59 |
1 |
734 |
卖出 |
| 09:33:54 |
20.59 |
1 |
735 |
卖出 |
| 09:34:00 |
20.59 |
10 |
745 |
买入 |
| 09:34:03 |
20.6 |
12 |
757 |
买入 |
| 09:34:15 |
20.59 |
2 |
759 |
卖出 |
| 09:34:18 |
20.59 |
6 |
765 |
卖出 |
| 09:34:21 |
20.6 |
60 |
825 |
买入 |
| 09:34:24 |
20.62 |
9 |
834 |
买入 |
| 09:34:27 |
20.65 |
11 |
845 |
买入 |
| 09:34:33 |
20.7 |
10 |
855 |
买入 |
| 09:34:54 |
20.68 |
4 |
859 |
买入 |
| 09:34:57 |
20.69 |
8 |
867 |
买入 |
| 09:35:09 |
20.67 |
1 |
868 |
卖出 |
| 09:35:12 |
20.67 |
1 |
869 |
卖出 |
| 09:35:18 |
20.67 |
1 |
870 |
卖出 |
| 09:35:24 |
20.67 |
72 |
942 |
卖出 |
| 09:35:27 |
20.68 |
3 |
945 |
买入 |
| 09:35:30 |
20.7 |
4 |
949 |
买入 |
| 09:35:36 |
20.74 |
3 |
952 |
买入 |
| 09:35:39 |
20.74 |
4 |
956 |
买入 |
| 09:36:09 |
20.74 |
3 |
959 |
买入 |
| 09:36:15 |
20.7 |
11 |
970 |
卖出 |
| 09:36:18 |
20.7 |
1 |
971 |
买入 |
| 09:36:21 |
20.7 |
21 |
992 |
买入 |
| 09:36:24 |
20.7 |
1 |
993 |
卖出 |
| 09:36:27 |
20.7 |
1 |
994 |
卖出 |
| 09:36:33 |
20.7 |
6 |
1000 |
卖出 |
| 09:36:42 |
20.7 |
1 |
1001 |
买入 |
| 09:36:45 |
20.7 |
3 |
1004 |
买入 |
| 09:36:48 |
20.7 |
5 |
1009 |
买入 |
| 09:36:51 |
20.74 |
5 |
1014 |
买入 |
| 09:36:57 |
20.74 |
2 |
1016 |
买入 |
| 09:37:00 |
20.74 |
14 |
1030 |
买入 |
| 09:37:03 |
20.75 |
18 |
1048 |
买入 |
| 09:37:06 |
20.75 |
1 |
1049 |
卖出 |
| 09:37:33 |
20.78 |
2 |
1051 |
买入 |
| 09:37:36 |
20.81 |
1 |
1052 |
买入 |
| 09:37:42 |
20.85 |
12 |
1064 |
买入 |
| 09:37:45 |
20.85 |
7 |
1071 |
卖出 |
| 09:37:48 |
20.85 |
36 |
1107 |
卖出 |
| 09:37:57 |
20.76 |
1 |
1108 |
卖出 |
| 09:38:12 |
20.75 |
1 |
1109 |
卖出 |
| 09:38:18 |
20.76 |
2 |
1111 |
卖出 |
| 09:38:27 |
20.81 |
10 |
1121 |
买入 |
| 09:38:30 |
20.81 |
1 |
1122 |
卖出 |
| 09:38:33 |
20.81 |
1 |
1123 |
卖出 |
| 09:38:36 |
20.81 |
12 |
1135 |
卖出 |
| 09:38:51 |
20.82 |
17 |
1152 |
买入 |
| 09:38:57 |
20.76 |
25 |
1177 |
卖出 |
| 09:39:03 |
20.82 |
1 |
1178 |
买入 |
| 09:39:09 |
20.75 |
13 |
1191 |
卖出 |
| 09:39:12 |
20.77 |
13 |
1204 |
买入 |
| 09:39:21 |
20.76 |
2 |
1206 |
买入 |
| 09:39:24 |
20.74 |
4 |
1210 |
卖出 |
| 09:39:30 |
20.7 |
1 |
1211 |
卖出 |
| 09:39:33 |
20.72 |
4 |
1215 |
买入 |
| 09:39:54 |
20.77 |
39 |
1254 |
买入 |
| 09:40:00 |
20.77 |
1 |
1255 |
买入 |
| 09:40:09 |
20.75 |
11 |
1266 |
卖出 |
| 09:40:15 |
20.75 |
8 |
1274 |
卖出 |
| 09:40:18 |
20.76 |
1 |
1275 |
买入 |
| 09:40:27 |
20.77 |
2 |
1277 |
买入 |
| 09:40:30 |
20.77 |
14 |
1291 |
买入 |
| 09:40:33 |
20.77 |
34 |
1325 |
买入 |
| 09:40:51 |
20.82 |
3 |
1328 |
买入 |
| 09:41:09 |
20.87 |
10 |
1338 |
买入 |
| 09:41:27 |
20.84 |
13 |
1351 |
买入 |
| 09:41:42 |
20.8 |
1 |
1352 |
买入 |
| 09:41:48 |
20.82 |
6 |
1358 |
买入 |
| 09:41:54 |
20.82 |
2 |
1360 |
卖出 |
| 09:42:09 |
20.82 |
6 |
1366 |
卖出 |
| 09:42:15 |
20.8 |
1 |
1367 |
买入 |
| 09:42:27 |
20.8 |
2 |
1369 |
卖出 |
| 09:42:33 |
20.78 |
21 |
1390 |
卖出 |
| 09:42:39 |
20.78 |
1 |
1391 |
卖出 |
| 09:42:57 |
20.79 |
1 |
1392 |
买入 |
| 09:43:00 |
20.79 |
2 |
1394 |
买入 |
| 09:43:06 |
20.78 |
8 |
1402 |
卖出 |
| 09:43:18 |
20.78 |
5 |
1407 |
卖出 |
| 09:43:36 |
20.77 |
16 |
1423 |
卖出 |
| 09:43:45 |
20.77 |
10 |
1433 |
卖出 |
| 09:43:54 |
20.75 |
18 |
1451 |
卖出 |
| 09:44:03 |
20.77 |
7 |
1458 |
买入 |
| 09:44:12 |
20.77 |
10 |
1468 |
买入 |
| 09:44:15 |
20.78 |
12 |
1480 |
买入 |
| 09:44:18 |
20.79 |
2 |
1482 |
买入 |
| 09:44:24 |
20.8 |
8 |
1490 |
买入 |
| 09:44:30 |
20.82 |
5 |
1495 |
买入 |
| 09:44:33 |
20.81 |
3 |
1498 |
卖出 |
| 09:44:39 |
20.82 |
5 |
1503 |
买入 |
| 09:44:48 |
20.81 |
1 |
1504 |
卖出 |
| 09:44:54 |
20.82 |
4 |
1508 |
买入 |
| 09:44:57 |
20.84 |
5 |
1513 |
买入 |
| 09:45:09 |
20.82 |
7 |
1520 |
卖出 |
| 09:45:24 |
20.85 |
2 |
1522 |
买入 |
| 09:45:27 |
20.85 |
2 |
1524 |
买入 |
| 09:45:45 |
20.85 |
6 |
1530 |
买入 |
| 09:46:06 |
20.87 |
14 |
1544 |
买入 |
| 09:46:12 |
20.88 |
7 |
1551 |
买入 |
| 09:46:18 |
20.88 |
1 |
1552 |
买入 |
| 09:46:27 |
20.91 |
22 |
1574 |
买入 |
| 09:46:36 |
20.91 |
1 |
1575 |
卖出 |
| 09:46:45 |
20.91 |
1 |
1576 |
买入 |
| 09:46:57 |
20.9 |
5 |
1581 |
买入 |
| 09:47:00 |
20.9 |
1 |
1582 |
卖出 |
| 09:47:03 |
20.91 |
5 |
1587 |
买入 |
| 09:47:06 |
20.9 |
11 |
1598 |
卖出 |
| 09:47:09 |
20.9 |
1 |
1599 |
买入 |
| 09:47:15 |
20.9 |
5 |
1604 |
买入 |
| 09:47:18 |
20.9 |
8 |
1612 |
买入 |
| 09:47:30 |
20.92 |
1 |
1613 |
买入 |
| 09:47:33 |
20.91 |
9 |
1622 |
卖出 |
| 09:47:45 |
20.92 |
2 |
1624 |
买入 |
| 09:47:48 |
20.92 |
3 |
1627 |
买入 |
| 09:47:57 |
20.96 |
6 |
1633 |
买入 |
| 09:48:00 |
20.96 |
1 |
1634 |
卖出 |
| 09:48:03 |
20.98 |
7 |
1641 |
买入 |
| 09:48:06 |
20.97 |
3 |
1644 |
买入 |
| 09:48:09 |
20.96 |
12 |
1656 |
卖出 |
| 09:48:15 |
20.96 |
6 |
1662 |
卖出 |
| 09:48:21 |
20.97 |
5 |
1667 |
买入 |
| 09:48:30 |
20.98 |
2 |
1669 |
买入 |
| 09:48:33 |
20.98 |
11 |
1680 |
买入 |
| 09:48:39 |
20.98 |
2 |
1682 |
买入 |
| 09:48:48 |
20.99 |
19 |
1701 |
买入 |
| 09:48:54 |
20.99 |
1 |
1702 |
买入 |
| 09:49:03 |
20.98 |
1 |
1703 |
卖出 |
| 09:49:06 |
20.98 |
1 |
1704 |
买入 |
| 09:49:18 |
20.98 |
4 |
1708 |
买入 |
| 09:49:21 |
20.98 |
4 |
1712 |
卖出 |
| 09:49:33 |
20.96 |
2 |
1714 |
卖出 |
| 09:49:39 |
20.97 |
3 |
1717 |
买入 |
| 09:49:45 |
20.97 |
1 |
1718 |
买入 |
| 09:49:51 |
20.97 |
4 |
1722 |
买入 |
| 09:49:54 |
20.97 |
1 |
1723 |
买入 |
| 09:49:57 |
20.97 |
13 |
1736 |
卖出 |
| 09:50:03 |
21.02 |
41 |
1777 |
买入 |
| 09:50:06 |
21.02 |
7 |
1784 |
买入 |
| 09:50:09 |
21.03 |
3 |
1787 |
买入 |
| 09:50:12 |
21.08 |
6 |
1793 |
买入 |
| 09:50:15 |
21.1 |
6 |
1799 |
买入 |
| 09:50:18 |
21.09 |
2 |
1801 |
卖出 |
| 09:50:27 |
21.09 |
6 |
1807 |
买入 |
| 09:50:33 |
21.08 |
3 |
1810 |
买入 |
| 09:50:36 |
21.02 |
30 |
1840 |
卖出 |
| 09:50:42 |
21.07 |
2 |
1842 |
买入 |
| 09:50:45 |
21.08 |
6 |
1848 |
买入 |
| 09:51:00 |
21.08 |
6 |
1854 |
买入 |
| 09:51:03 |
21.06 |
2 |
1856 |
卖出 |
| 09:51:09 |
21.08 |
6 |
1862 |
买入 |
| 09:51:18 |
21.05 |
9 |
1871 |
卖出 |
| 09:51:24 |
21.05 |
1 |
1872 |
买入 |
| 09:51:30 |
21.06 |
2 |
1874 |
买入 |
| 09:51:39 |
21.05 |
7 |
1881 |
卖出 |
| 09:51:48 |
21.04 |
1 |
1882 |
卖出 |
| 09:51:54 |
21.05 |
6 |
1888 |
买入 |
| 09:52:09 |
21.05 |
4 |
1892 |
买入 |
| 09:52:12 |
21.06 |
16 |
1908 |
买入 |
| 09:52:15 |
21.1 |
48 |
1956 |
买入 |
| 09:52:18 |
21.12 |
17 |
1973 |
买入 |
| 09:52:21 |
21.13 |
5 |
1978 |
买入 |
| 09:52:24 |
21.1 |
10 |
1988 |
卖出 |
| 09:52:27 |
21.14 |
12 |
2000 |
买入 |
| 09:52:30 |
21.1 |
20 |
2020 |
卖出 |
| 09:52:48 |
21.11 |
6 |
2026 |
卖出 |
| 09:52:51 |
21.14 |
4 |
2030 |
买入 |
| 09:52:57 |
21.14 |
3 |
2033 |
买入 |
| 09:53:03 |
21.15 |
1 |
2034 |
买入 |
| 09:53:06 |
21.14 |
2 |
2036 |
卖出 |
| 09:53:09 |
21.15 |
13 |
2049 |
买入 |
| 09:53:15 |
21.15 |
2 |
2051 |
买入 |
| 09:53:18 |
21.14 |
10 |
2061 |
卖出 |
| 09:53:27 |
21.14 |
44 |
2105 |
卖出 |
| 09:53:30 |
21.15 |
2 |
2107 |
买入 |
| 09:53:36 |
21.14 |
5 |
2112 |
买入 |
| 09:53:39 |
21.12 |
7 |
2119 |
卖出 |
| 09:53:42 |
21.1 |
28 |
2147 |
卖出 |
| 09:53:45 |
21.1 |
2 |
2149 |
买入 |
| 09:54:18 |
21.05 |
7 |
2156 |
卖出 |
| 09:54:21 |
21.07 |
5 |
2161 |
买入 |
| 09:54:24 |
21.09 |
12 |
2173 |
买入 |
| 09:54:27 |
21.11 |
1 |
2174 |
买入 |
| 09:54:33 |
21.1 |
5 |
2179 |
卖出 |
| 09:54:39 |
21.13 |
5 |
2184 |
买入 |
| 09:55:00 |
21.11 |
3 |
2187 |
买入 |
| 09:55:03 |
21.12 |
4 |
2191 |
买入 |
| 09:55:12 |
21.12 |
1 |
2192 |
卖出 |
| 09:55:15 |
21.12 |
4 |
2196 |
买入 |
| 09:55:39 |
21.1 |
2 |
2198 |
卖出 |
| 09:55:45 |
21.1 |
4 |
2202 |
卖出 |
| 09:56:12 |
21.1 |
23 |
2225 |
买入 |
| 09:56:15 |
21.1 |
4 |
2229 |
卖出 |
| 09:56:18 |
21.11 |
9 |
2238 |
买入 |
| 09:56:21 |
21.12 |
3 |
2241 |
买入 |
| 09:56:24 |
21.1 |
10 |
2251 |
卖出 |
| 09:56:30 |
21.1 |
7 |
2258 |
卖出 |
| 09:56:33 |
21.13 |
28 |
2286 |
买入 |
| 09:56:36 |
21.13 |
6 |
2292 |
卖出 |
| 09:56:42 |
21.13 |
24 |
2316 |
卖出 |
| 09:56:45 |
21.1 |
2 |
2318 |
买入 |
| 09:57:09 |
21.1 |
25 |
2343 |
买入 |
| 09:57:12 |
21.09 |
13 |
2356 |
卖出 |
| 09:57:18 |
21.1 |
2 |
2358 |
买入 |
| 09:57:24 |
21.1 |
9 |
2367 |
买入 |
| 09:57:27 |
21.13 |
28 |
2395 |
买入 |
| 09:57:57 |
21.12 |
1 |
2396 |
买入 |
| 09:58:03 |
21.11 |
2 |
2398 |
卖出 |
| 09:58:09 |
21.11 |
1 |
2399 |
买入 |
| 09:58:18 |
21.11 |
1 |
2400 |
买入 |
| 09:58:30 |
21.1 |
10 |
2410 |
卖出 |
| 09:59:15 |
21.11 |
3 |
2413 |
买入 |
| 09:59:27 |
21.12 |
8 |
2421 |
买入 |
| 09:59:33 |
21.12 |
3 |
2424 |
买入 |
| 09:59:42 |
21.12 |
3 |
2427 |
买入 |
| 09:59:48 |
21.14 |
4 |
2431 |
买入 |
| 09:59:54 |
21.14 |
4 |
2435 |
买入 |
| 10:00:00 |
21.14 |
10 |
2445 |
买入 |
| 10:00:03 |
21.14 |
4 |
2449 |
卖出 |
| 10:00:06 |
21.14 |
11 |
2460 |
卖出 |
| 10:00:09 |
21.14 |
5 |
2465 |
买入 |
| 10:00:15 |
21.12 |
3 |
2468 |
卖出 |
| 10:00:21 |
21.1 |
20 |
2488 |
卖出 |
| 10:00:39 |
21.11 |
3 |
2491 |
买入 |