集友股份[603429]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
21.71 |
51 |
51 |
集合竞价 |
| 09:15:13 |
21.71 |
51 |
51 |
集合竞价 |
| 09:15:43 |
21.71 |
51 |
51 |
集合竞价 |
| 09:16:04 |
22.43 |
6 |
6 |
集合竞价 |
| 09:17:37 |
22.43 |
6 |
6 |
集合竞价 |
| 09:17:43 |
22.43 |
6 |
6 |
集合竞价 |
| 09:18:28 |
22.43 |
6 |
6 |
集合竞价 |
| 09:19:58 |
22.38 |
6 |
6 |
集合竞价 |
| 09:20:07 |
22.38 |
6 |
6 |
集合竞价 |
| 09:20:10 |
22.38 |
6 |
6 |
集合竞价 |
| 09:20:13 |
22.3 |
7 |
7 |
集合竞价 |
| 09:20:22 |
22.3 |
7 |
7 |
集合竞价 |
| 09:20:25 |
22.28 |
7 |
7 |
集合竞价 |
| 09:21:55 |
22.28 |
7 |
7 |
集合竞价 |
| 09:21:58 |
22.28 |
7 |
7 |
集合竞价 |
| 09:22:22 |
22.28 |
7 |
7 |
集合竞价 |
| 09:22:34 |
22.28 |
8 |
8 |
集合竞价 |
| 09:22:43 |
22.25 |
8 |
8 |
集合竞价 |
| 09:22:49 |
22.25 |
8 |
8 |
集合竞价 |
| 09:23:04 |
22.25 |
8 |
8 |
集合竞价 |
| 09:23:28 |
22.2 |
10 |
10 |
集合竞价 |
| 09:23:34 |
22.2 |
13 |
13 |
集合竞价 |
| 09:23:40 |
22.2 |
14 |
14 |
集合竞价 |
| 09:23:43 |
22.2 |
19 |
19 |
集合竞价 |
| 09:23:52 |
22.2 |
19 |
19 |
集合竞价 |
| 09:24:01 |
22.2 |
24 |
24 |
集合竞价 |
| 09:24:04 |
22.2 |
58 |
58 |
集合竞价 |
| 09:24:07 |
21.95 |
83 |
83 |
集合竞价 |
| 09:24:19 |
21.95 |
83 |
83 |
集合竞价 |
| 09:24:22 |
21.95 |
83 |
83 |
集合竞价 |
| 09:24:34 |
21.95 |
83 |
83 |
集合竞价 |
| 09:24:37 |
21.95 |
83 |
83 |
集合竞价 |
| 09:24:40 |
21.93 |
86 |
86 |
集合竞价 |
| 09:24:43 |
21.8 |
108 |
108 |
集合竞价 |
| 09:24:46 |
21.8 |
109 |
109 |
集合竞价 |
| 09:24:49 |
21.8 |
110 |
110 |
集合竞价 |
| 09:24:52 |
21.8 |
118 |
118 |
集合竞价 |
| 09:24:55 |
21.8 |
123 |
123 |
集合竞价 |
| 09:24:58 |
21.8 |
123 |
123 |
集合竞价 |
| 09:25:04 |
21.8 |
152 |
275 |
买入 |
| 09:30:02 |
21.73 |
990 |
1265 |
卖出 |
| 09:30:05 |
21.8 |
203 |
1468 |
买入 |
| 09:30:08 |
21.75 |
149 |
1617 |
卖出 |
| 09:30:11 |
21.9 |
61 |
1678 |
买入 |
| 09:30:14 |
21.82 |
17 |
1695 |
卖出 |
| 09:30:17 |
21.95 |
11 |
1706 |
买入 |
| 09:30:20 |
21.84 |
24 |
1730 |
卖出 |
| 09:30:23 |
21.94 |
1 |
1731 |
买入 |
| 09:30:26 |
21.94 |
20 |
1751 |
买入 |
| 09:30:29 |
21.91 |
30 |
1781 |
卖出 |
| 09:30:32 |
21.9 |
5 |
1786 |
卖出 |
| 09:30:35 |
21.86 |
33 |
1819 |
卖出 |
| 09:30:38 |
21.87 |
6 |
1825 |
买入 |
| 09:30:41 |
21.9 |
23 |
1848 |
买入 |
| 09:30:44 |
21.93 |
24 |
1872 |
买入 |
| 09:30:47 |
21.93 |
51 |
1923 |
卖出 |
| 09:30:50 |
21.94 |
32 |
1955 |
买入 |
| 09:30:56 |
21.95 |
47 |
2002 |
买入 |
| 09:30:59 |
21.95 |
64 |
2066 |
买入 |
| 09:31:02 |
22.08 |
5 |
2071 |
买入 |
| 09:31:05 |
22.08 |
20 |
2091 |
卖出 |
| 09:31:08 |
22 |
26 |
2117 |
卖出 |
| 09:31:11 |
21.95 |
99 |
2216 |
卖出 |
| 09:31:14 |
21.94 |
85 |
2301 |
卖出 |
| 09:31:17 |
21.92 |
41 |
2342 |
卖出 |
| 09:31:20 |
21.9 |
87 |
2429 |
卖出 |
| 09:31:23 |
21.91 |
12 |
2441 |
买入 |
| 09:31:26 |
21.92 |
12 |
2453 |
买入 |
| 09:31:29 |
21.95 |
90 |
2543 |
买入 |
| 09:31:32 |
21.86 |
61 |
2604 |
卖出 |
| 09:31:35 |
21.95 |
116 |
2720 |
买入 |
| 09:31:38 |
21.95 |
150 |
2870 |
买入 |
| 09:31:41 |
21.95 |
46 |
2916 |
买入 |
| 09:31:44 |
21.93 |
12 |
2928 |
卖出 |
| 09:31:47 |
21.95 |
44 |
2972 |
买入 |
| 09:31:50 |
21.93 |
13 |
2985 |
卖出 |
| 09:31:53 |
21.95 |
9 |
2994 |
买入 |
| 09:31:59 |
21.95 |
11 |
3005 |
卖出 |
| 09:32:02 |
21.96 |
15 |
3020 |
买入 |
| 09:32:05 |
21.96 |
10 |
3030 |
卖出 |
| 09:32:08 |
21.98 |
12 |
3042 |
买入 |
| 09:32:11 |
22 |
48 |
3090 |
买入 |
| 09:32:14 |
22 |
37 |
3127 |
买入 |
| 09:32:17 |
22 |
7 |
3134 |
买入 |
| 09:32:20 |
22 |
12 |
3146 |
买入 |
| 09:32:23 |
22 |
99 |
3245 |
买入 |
| 09:32:26 |
21.96 |
41 |
3286 |
卖出 |
| 09:32:29 |
22 |
48 |
3334 |
买入 |
| 09:32:32 |
22 |
7 |
3341 |
买入 |
| 09:32:35 |
22 |
6 |
3347 |
卖出 |
| 09:32:41 |
22 |
3 |
3350 |
卖出 |
| 09:32:44 |
22 |
53 |
3403 |
卖出 |
| 09:32:47 |
22.06 |
81 |
3484 |
买入 |
| 09:32:50 |
22.07 |
10 |
3494 |
买入 |
| 09:32:56 |
22.07 |
91 |
3585 |
卖出 |
| 09:32:59 |
22.07 |
11 |
3596 |
卖出 |
| 09:33:02 |
22.06 |
54 |
3650 |
卖出 |
| 09:33:05 |
22.08 |
21 |
3671 |
买入 |
| 09:33:08 |
22.07 |
40 |
3711 |
卖出 |
| 09:33:14 |
22.06 |
58 |
3769 |
卖出 |
| 09:33:17 |
22.07 |
21 |
3790 |
买入 |
| 09:33:20 |
22.01 |
16 |
3806 |
卖出 |
| 09:33:23 |
22.07 |
14 |
3820 |
买入 |
| 09:33:26 |
22.05 |
31 |
3851 |
买入 |
| 09:33:29 |
22.05 |
8 |
3859 |
买入 |
| 09:33:32 |
22.04 |
14 |
3873 |
卖出 |
| 09:33:35 |
22.04 |
8 |
3881 |
买入 |
| 09:33:38 |
21.98 |
282 |
4163 |
卖出 |
| 09:33:44 |
21.98 |
15 |
4178 |
卖出 |
| 09:33:47 |
21.98 |
44 |
4222 |
卖出 |
| 09:33:50 |
21.98 |
17 |
4239 |
卖出 |
| 09:33:53 |
21.98 |
22 |
4261 |
卖出 |
| 09:33:56 |
21.98 |
49 |
4310 |
卖出 |
| 09:33:59 |
21.96 |
32 |
4342 |
卖出 |
| 09:34:02 |
21.95 |
65 |
4407 |
卖出 |
| 09:34:05 |
21.95 |
12 |
4419 |
卖出 |
| 09:34:08 |
21.95 |
11 |
4430 |
卖出 |
| 09:34:11 |
21.96 |
12 |
4442 |
买入 |
| 09:34:14 |
21.95 |
21 |
4463 |
卖出 |
| 09:34:17 |
21.96 |
51 |
4514 |
买入 |
| 09:34:20 |
21.95 |
31 |
4545 |
买入 |
| 09:34:23 |
21.96 |
31 |
4576 |
买入 |
| 09:34:26 |
21.96 |
17 |
4593 |
卖出 |
| 09:34:29 |
21.92 |
168 |
4761 |
卖出 |
| 09:34:32 |
21.88 |
201 |
4962 |
卖出 |
| 09:34:35 |
21.88 |
68 |
5030 |
买入 |
| 09:34:41 |
21.9 |
20 |
5050 |
卖出 |
| 09:34:44 |
21.97 |
28 |
5078 |
买入 |
| 09:34:47 |
21.95 |
4 |
5082 |
卖出 |
| 09:34:50 |
21.9 |
7 |
5089 |
卖出 |
| 09:34:53 |
21.95 |
7 |
5096 |
买入 |
| 09:34:56 |
21.95 |
3 |
5099 |
卖出 |
| 09:34:59 |
21.88 |
7 |
5106 |
卖出 |
| 09:35:05 |
21.95 |
5 |
5111 |
买入 |
| 09:35:08 |
21.91 |
4 |
5115 |
买入 |
| 09:35:11 |
21.91 |
1 |
5116 |
卖出 |
| 09:35:14 |
21.91 |
7 |
5123 |
卖出 |
| 09:35:17 |
21.91 |
2 |
5125 |
买入 |
| 09:35:20 |
21.95 |
5 |
5130 |
买入 |
| 09:35:23 |
21.91 |
40 |
5170 |
卖出 |
| 09:35:26 |
21.98 |
4 |
5174 |
买入 |
| 09:35:29 |
21.99 |
3 |
5177 |
买入 |
| 09:35:32 |
22 |
41 |
5218 |
买入 |
| 09:35:35 |
21.98 |
3 |
5221 |
卖出 |
| 09:35:38 |
21.98 |
5 |
5226 |
卖出 |
| 09:35:41 |
21.99 |
25 |
5251 |
买入 |
| 09:35:44 |
21.98 |
12 |
5263 |
买入 |
| 09:35:47 |
21.98 |
8 |
5271 |
买入 |
| 09:35:50 |
21.96 |
28 |
5299 |
卖出 |
| 09:35:53 |
21.98 |
8 |
5307 |
买入 |
| 09:35:59 |
21.97 |
3 |
5310 |
卖出 |
| 09:36:02 |
21.97 |
18 |
5328 |
买入 |
| 09:36:05 |
21.97 |
11 |
5339 |
买入 |
| 09:36:08 |
21.92 |
28 |
5367 |
卖出 |
| 09:36:11 |
21.97 |
19 |
5386 |
买入 |
| 09:36:17 |
21.9 |
118 |
5504 |
卖出 |
| 09:36:20 |
21.9 |
131 |
5635 |
买入 |
| 09:36:23 |
21.9 |
25 |
5660 |
买入 |
| 09:36:26 |
21.89 |
4 |
5664 |
卖出 |
| 09:36:29 |
21.89 |
54 |
5718 |
卖出 |
| 09:36:32 |
21.9 |
52 |
5770 |
买入 |
| 09:36:41 |
21.88 |
55 |
5825 |
卖出 |
| 09:36:44 |
21.9 |
10 |
5835 |
买入 |
| 09:36:47 |
21.85 |
145 |
5980 |
卖出 |
| 09:36:50 |
21.83 |
31 |
6011 |
卖出 |
| 09:36:53 |
21.85 |
38 |
6049 |
买入 |
| 09:36:56 |
21.84 |
1 |
6050 |
卖出 |
| 09:36:59 |
21.83 |
1 |
6051 |
卖出 |
| 09:37:02 |
21.82 |
18 |
6069 |
卖出 |
| 09:37:05 |
21.79 |
222 |
6291 |
卖出 |
| 09:37:08 |
21.77 |
78 |
6369 |
卖出 |
| 09:37:11 |
21.77 |
23 |
6392 |
卖出 |
| 09:37:14 |
21.77 |
14 |
6406 |
卖出 |
| 09:37:17 |
21.73 |
55 |
6461 |
卖出 |
| 09:37:23 |
21.71 |
229 |
6690 |
卖出 |
| 09:37:26 |
21.73 |
17 |
6707 |
买入 |
| 09:37:29 |
21.73 |
31 |
6738 |
卖出 |
| 09:37:32 |
21.73 |
10 |
6748 |
买入 |
| 09:37:35 |
21.71 |
172 |
6920 |
卖出 |
| 09:37:38 |
21.71 |
51 |
6971 |
卖出 |
| 09:37:41 |
21.7 |
5 |
6976 |
卖出 |
| 09:37:44 |
21.71 |
41 |
7017 |
买入 |
| 09:37:47 |
21.71 |
95 |
7112 |
买入 |
| 09:37:50 |
21.7 |
20 |
7132 |
卖出 |
| 09:37:53 |
21.69 |
17 |
7149 |
卖出 |
| 09:37:56 |
21.7 |
41 |
7190 |
买入 |
| 09:37:59 |
21.71 |
150 |
7340 |
买入 |
| 09:38:02 |
21.71 |
8 |
7348 |
买入 |
| 09:38:05 |
21.73 |
31 |
7379 |
买入 |
| 09:38:08 |
21.79 |
137 |
7516 |
买入 |
| 09:38:11 |
21.73 |
44 |
7560 |
卖出 |
| 09:38:14 |
21.8 |
11 |
7571 |
买入 |
| 09:38:17 |
21.83 |
48 |
7619 |
买入 |
| 09:38:20 |
21.85 |
10 |
7629 |
买入 |
| 09:38:23 |
21.84 |
21 |
7650 |
卖出 |
| 09:38:26 |
21.84 |
33 |
7683 |
买入 |
| 09:38:29 |
21.85 |
19 |
7702 |
买入 |
| 09:38:32 |
21.8 |
17 |
7719 |
卖出 |
| 09:38:35 |
21.8 |
29 |
7748 |
卖出 |
| 09:38:41 |
21.8 |
12 |
7760 |
卖出 |
| 09:38:47 |
21.76 |
61 |
7821 |
卖出 |
| 09:38:50 |
21.82 |
27 |
7848 |
买入 |
| 09:38:53 |
21.68 |
98 |
7946 |
卖出 |
| 09:38:56 |
21.71 |
5 |
7951 |
买入 |
| 09:39:02 |
21.74 |
6 |
7957 |
买入 |
| 09:39:05 |
21.74 |
11 |
7968 |
买入 |
| 09:39:08 |
21.7 |
5 |
7973 |
卖出 |
| 09:39:11 |
21.64 |
146 |
8119 |
卖出 |
| 09:39:17 |
21.58 |
143 |
8262 |
卖出 |
| 09:39:20 |
21.58 |
85 |
8347 |
买入 |
| 09:39:23 |
21.58 |
281 |
8628 |
买入 |
| 09:39:26 |
21.62 |
25 |
8653 |
买入 |
| 09:39:29 |
21.6 |
9 |
8662 |
卖出 |
| 09:39:32 |
21.6 |
25 |
8687 |
卖出 |
| 09:39:35 |
21.69 |
5 |
8692 |
买入 |
| 09:39:38 |
21.69 |
2 |
8694 |
买入 |
| 09:39:41 |
21.66 |
2 |
8696 |
卖出 |
| 09:39:44 |
21.67 |
13 |
8709 |
买入 |
| 09:39:47 |
21.73 |
100 |
8809 |
买入 |
| 09:39:53 |
21.75 |
110 |
8919 |
买入 |
| 09:40:02 |
21.76 |
30 |
8949 |
买入 |
| 09:40:05 |
21.74 |
1 |
8950 |
卖出 |
| 09:40:08 |
21.76 |
119 |
9069 |
买入 |
| 09:40:11 |
21.77 |
17 |
9086 |
买入 |
| 09:40:14 |
21.77 |
67 |
9153 |
买入 |
| 09:40:17 |
21.8 |
8 |
9161 |
买入 |
| 09:40:20 |
21.8 |
19 |
9180 |
买入 |
| 09:40:23 |
21.81 |
5 |
9185 |
买入 |
| 09:40:26 |
21.85 |
67 |
9252 |
买入 |
| 09:40:29 |
21.82 |
30 |
9282 |
卖出 |
| 09:40:32 |
21.8 |
45 |
9327 |
卖出 |
| 09:40:35 |
21.81 |
5 |
9332 |
卖出 |
| 09:40:38 |
21.74 |
353 |
9685 |
卖出 |
| 09:40:41 |
21.7 |
23 |
9708 |
卖出 |
| 09:40:44 |
21.7 |
3 |
9711 |
卖出 |
| 09:40:47 |
21.7 |
4 |
9715 |
卖出 |
| 09:40:50 |
21.69 |
45 |
9760 |
卖出 |
| 09:40:53 |
21.67 |
1 |
9761 |
卖出 |
| 09:40:59 |
21.67 |
17 |
9778 |
卖出 |
| 09:41:02 |
21.67 |
11 |
9789 |
卖出 |
| 09:41:05 |
21.67 |
65 |
9854 |
卖出 |
| 09:41:08 |
21.62 |
146 |
10000 |
卖出 |
| 09:41:11 |
21.62 |
3 |
10003 |
买入 |
| 09:41:14 |
21.63 |
15 |
10018 |
买入 |
| 09:41:17 |
21.55 |
294 |
10312 |
卖出 |
| 09:41:20 |
21.55 |
4 |
10316 |
买入 |
| 09:41:23 |
21.55 |
12 |
10328 |
买入 |
| 09:41:26 |
21.54 |
1 |
10329 |
卖出 |
| 09:41:29 |
21.51 |
61 |
10390 |
卖出 |
| 09:41:32 |
21.54 |
5 |
10395 |
买入 |
| 09:41:35 |
21.53 |
4 |
10399 |
卖出 |
| 09:41:38 |
21.48 |
195 |
10594 |
卖出 |
| 09:41:41 |
21.47 |
11 |
10605 |
卖出 |
| 09:41:44 |
21.46 |
43 |
10648 |
卖出 |
| 09:41:47 |
21.46 |
4 |
10652 |
卖出 |
| 09:41:50 |
21.45 |
15 |
10667 |
卖出 |
| 09:41:53 |
21.46 |
22 |
10689 |
买入 |
| 09:41:56 |
21.42 |
180 |
10869 |
卖出 |
| 09:41:59 |
21.42 |
84 |
10953 |
买入 |
| 09:42:02 |
21.42 |
220 |
11173 |
买入 |
| 09:42:05 |
21.5 |
73 |
11246 |
买入 |
| 09:42:08 |
21.58 |
59 |
11305 |
买入 |
| 09:42:11 |
21.6 |
48 |
11353 |
买入 |
| 09:42:14 |
21.6 |
3 |
11356 |
卖出 |
| 09:42:17 |
21.6 |
2 |
11358 |
卖出 |
| 09:42:20 |
21.65 |
17 |
11375 |
买入 |
| 09:42:23 |
21.66 |
26 |
11401 |
卖出 |
| 09:42:26 |
21.66 |
63 |
11464 |
卖出 |
| 09:42:29 |
21.61 |
21 |
11485 |
卖出 |
| 09:42:32 |
21.61 |
106 |
11591 |
买入 |
| 09:42:41 |
21.64 |
14 |
11605 |
买入 |
| 09:42:44 |
21.6 |
18 |
11623 |
卖出 |
| 09:42:47 |
21.6 |
2 |
11625 |
卖出 |
| 09:42:50 |
21.68 |
111 |
11736 |
买入 |
| 09:42:53 |
21.6 |
108 |
11844 |
卖出 |
| 09:42:56 |
21.63 |
28 |
11872 |
买入 |
| 09:42:59 |
21.7 |
100 |
11972 |
买入 |
| 09:43:02 |
21.7 |
12 |
11984 |
买入 |
| 09:43:05 |
21.7 |
25 |
12009 |
买入 |
| 09:43:08 |
21.7 |
106 |
12115 |
买入 |
| 09:43:11 |
21.68 |
8 |
12123 |
卖出 |
| 09:43:14 |
21.7 |
176 |
12299 |
买入 |
| 09:43:17 |
21.7 |
4 |
12303 |
卖出 |
| 09:43:20 |
21.7 |
2 |
12305 |
卖出 |
| 09:43:23 |
21.73 |
29 |
12334 |
买入 |
| 09:43:26 |
21.73 |
51 |
12385 |
卖出 |
| 09:43:29 |
21.89 |
62 |
12447 |
买入 |
| 09:43:32 |
21.88 |
25 |
12472 |
买入 |
| 09:43:35 |
21.86 |
2 |
12474 |
买入 |
| 09:43:38 |
21.74 |
21 |
12495 |
卖出 |
| 09:43:41 |
21.87 |
92 |
12587 |
买入 |
| 09:43:47 |
21.75 |
6 |
12593 |
卖出 |
| 09:43:50 |
21.73 |
135 |
12728 |
卖出 |
| 09:43:53 |
21.72 |
8 |
12736 |
卖出 |
| 09:43:59 |
21.73 |
3 |
12739 |
买入 |
| 09:44:08 |
21.72 |
5 |
12744 |
卖出 |
| 09:44:11 |
21.72 |
2 |
12746 |
卖出 |
| 09:44:14 |
21.72 |
23 |
12769 |
卖出 |
| 09:44:20 |
21.72 |
10 |
12779 |
买入 |
| 09:44:23 |
21.7 |
6 |
12785 |
卖出 |