有友食品[603697]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
10.97 |
31 |
31 |
集合竞价 |
| 09:15:07 |
11.01 |
40 |
40 |
集合竞价 |
| 09:15:10 |
11.01 |
40 |
40 |
集合竞价 |
| 09:15:13 |
11.01 |
40 |
40 |
集合竞价 |
| 09:15:45 |
11.01 |
40 |
40 |
集合竞价 |
| 09:17:12 |
11.01 |
40 |
40 |
集合竞价 |
| 09:17:30 |
11.01 |
40 |
40 |
集合竞价 |
| 09:17:40 |
11.01 |
40 |
40 |
集合竞价 |
| 09:17:49 |
11.01 |
40 |
40 |
集合竞价 |
| 09:18:04 |
11.01 |
40 |
40 |
集合竞价 |
| 09:18:40 |
11.01 |
40 |
40 |
集合竞价 |
| 09:18:43 |
11.01 |
40 |
40 |
集合竞价 |
| 09:19:16 |
11.01 |
40 |
40 |
集合竞价 |
| 09:20:01 |
11.01 |
40 |
40 |
集合竞价 |
| 09:20:28 |
11.01 |
40 |
40 |
集合竞价 |
| 09:20:49 |
11.01 |
40 |
40 |
集合竞价 |
| 09:21:43 |
11.02 |
40 |
40 |
集合竞价 |
| 09:22:16 |
11.02 |
60 |
60 |
集合竞价 |
| 09:22:31 |
11.02 |
60 |
60 |
集合竞价 |
| 09:22:34 |
11.02 |
60 |
60 |
集合竞价 |
| 09:22:46 |
11.02 |
62 |
62 |
集合竞价 |
| 09:22:49 |
11.02 |
62 |
62 |
集合竞价 |
| 09:23:01 |
11.02 |
62 |
62 |
集合竞价 |
| 09:23:10 |
11.02 |
62 |
62 |
集合竞价 |
| 09:23:16 |
11.02 |
65 |
65 |
集合竞价 |
| 09:23:22 |
11.02 |
65 |
65 |
集合竞价 |
| 09:24:01 |
11.02 |
65 |
65 |
集合竞价 |
| 09:24:07 |
11.03 |
65 |
65 |
集合竞价 |
| 09:24:13 |
11.03 |
67 |
67 |
集合竞价 |
| 09:24:19 |
11.03 |
72 |
72 |
集合竞价 |
| 09:24:28 |
11.03 |
72 |
72 |
集合竞价 |
| 09:24:31 |
11.05 |
72 |
72 |
集合竞价 |
| 09:24:40 |
11.06 |
72 |
72 |
集合竞价 |
| 09:24:46 |
11.06 |
76 |
76 |
集合竞价 |
| 09:24:49 |
11.06 |
77 |
77 |
集合竞价 |
| 09:24:55 |
11.08 |
82 |
82 |
集合竞价 |
| 09:24:58 |
11.11 |
109 |
109 |
集合竞价 |
| 09:25:01 |
11.28 |
133 |
242 |
卖出 |
| 09:30:13 |
11.28 |
15 |
257 |
卖出 |
| 09:30:16 |
11.28 |
38 |
295 |
卖出 |
| 09:30:19 |
11.25 |
3 |
298 |
卖出 |
| 09:30:22 |
11.25 |
4 |
302 |
卖出 |
| 09:30:25 |
11.23 |
1 |
303 |
买入 |
| 09:30:31 |
11.2 |
56 |
359 |
卖出 |
| 09:30:34 |
11.2 |
54 |
413 |
买入 |
| 09:30:37 |
11.25 |
54 |
467 |
买入 |
| 09:30:40 |
11.18 |
10 |
477 |
卖出 |
| 09:30:43 |
11.25 |
12 |
489 |
买入 |
| 09:30:46 |
11.2 |
16 |
505 |
买入 |
| 09:30:55 |
11.21 |
1 |
506 |
卖出 |
| 09:31:01 |
11.21 |
2 |
508 |
卖出 |
| 09:31:04 |
11.21 |
5 |
513 |
卖出 |
| 09:31:07 |
11.24 |
21 |
534 |
买入 |
| 09:31:10 |
11.2 |
16 |
550 |
卖出 |
| 09:31:16 |
11.19 |
16 |
566 |
卖出 |
| 09:31:19 |
11.16 |
1 |
567 |
卖出 |
| 09:31:25 |
11.16 |
6 |
573 |
卖出 |
| 09:31:34 |
11.16 |
20 |
593 |
卖出 |
| 09:31:37 |
11.16 |
8 |
601 |
卖出 |
| 09:31:40 |
11.16 |
4 |
605 |
卖出 |
| 09:31:43 |
11.17 |
4 |
609 |
买入 |
| 09:31:46 |
11.19 |
5 |
614 |
买入 |
| 09:31:49 |
11.17 |
12 |
626 |
卖出 |
| 09:31:58 |
11.17 |
1 |
627 |
买入 |
| 09:32:01 |
11.17 |
30 |
657 |
买入 |
| 09:32:04 |
11.19 |
77 |
734 |
买入 |
| 09:32:07 |
11.2 |
5 |
739 |
买入 |
| 09:32:10 |
11.22 |
3 |
742 |
买入 |
| 09:32:16 |
11.24 |
12 |
754 |
买入 |
| 09:32:25 |
11.25 |
24 |
778 |
买入 |
| 09:32:28 |
11.25 |
37 |
815 |
卖出 |
| 09:32:37 |
11.25 |
3 |
818 |
卖出 |
| 09:32:43 |
11.22 |
23 |
841 |
卖出 |
| 09:32:46 |
11.25 |
21 |
862 |
买入 |
| 09:32:49 |
11.22 |
9 |
871 |
卖出 |
| 09:33:01 |
11.23 |
38 |
909 |
买入 |
| 09:33:04 |
11.24 |
1 |
910 |
买入 |
| 09:33:07 |
11.25 |
17 |
927 |
买入 |
| 09:33:10 |
11.21 |
13 |
940 |
卖出 |
| 09:33:16 |
11.21 |
1 |
941 |
卖出 |
| 09:33:22 |
11.22 |
5 |
946 |
卖出 |
| 09:33:25 |
11.25 |
4 |
950 |
买入 |
| 09:33:28 |
11.25 |
23 |
973 |
买入 |
| 09:33:31 |
11.25 |
5 |
978 |
买入 |
| 09:33:34 |
11.27 |
1 |
979 |
买入 |
| 09:33:37 |
11.27 |
4 |
983 |
买入 |
| 09:33:40 |
11.29 |
2 |
985 |
买入 |
| 09:33:46 |
11.25 |
39 |
1024 |
卖出 |
| 09:33:49 |
11.25 |
64 |
1088 |
买入 |
| 09:33:55 |
11.28 |
1 |
1089 |
买入 |
| 09:33:58 |
11.29 |
55 |
1144 |
买入 |
| 09:34:01 |
11.3 |
53 |
1197 |
卖出 |
| 09:34:07 |
11.25 |
13 |
1210 |
卖出 |
| 09:34:13 |
11.25 |
77 |
1287 |
卖出 |
| 09:34:16 |
11.22 |
7 |
1294 |
卖出 |
| 09:34:19 |
11.29 |
21 |
1315 |
买入 |
| 09:34:25 |
11.27 |
3 |
1318 |
卖出 |
| 09:34:28 |
11.22 |
4 |
1322 |
卖出 |
| 09:34:31 |
11.25 |
12 |
1334 |
买入 |
| 09:34:34 |
11.25 |
15 |
1349 |
买入 |
| 09:34:40 |
11.24 |
8 |
1357 |
卖出 |
| 09:34:43 |
11.24 |
4 |
1361 |
买入 |
| 09:34:46 |
11.24 |
1 |
1362 |
买入 |
| 09:34:52 |
11.25 |
1 |
1363 |
买入 |
| 09:34:55 |
11.25 |
12 |
1375 |
买入 |
| 09:34:58 |
11.25 |
35 |
1410 |
买入 |
| 09:35:01 |
11.26 |
6 |
1416 |
买入 |
| 09:35:04 |
11.27 |
11 |
1427 |
买入 |
| 09:35:07 |
11.28 |
3 |
1430 |
买入 |
| 09:35:10 |
11.28 |
27 |
1457 |
卖出 |
| 09:35:13 |
11.28 |
1 |
1458 |
买入 |
| 09:35:16 |
11.28 |
1 |
1459 |
买入 |
| 09:35:22 |
11.28 |
1 |
1460 |
买入 |
| 09:35:28 |
11.26 |
2 |
1462 |
卖出 |
| 09:35:43 |
11.27 |
4 |
1466 |
买入 |
| 09:35:46 |
11.26 |
18 |
1484 |
卖出 |
| 09:35:49 |
11.26 |
2 |
1486 |
买入 |
| 09:35:52 |
11.28 |
7 |
1493 |
买入 |
| 09:35:55 |
11.28 |
9 |
1502 |
买入 |
| 09:36:04 |
11.29 |
3 |
1505 |
买入 |
| 09:36:07 |
11.28 |
5 |
1510 |
卖出 |
| 09:36:10 |
11.28 |
3 |
1513 |
卖出 |
| 09:36:13 |
11.28 |
1 |
1514 |
买入 |
| 09:36:16 |
11.28 |
6 |
1520 |
买入 |
| 09:36:25 |
11.28 |
10 |
1530 |
卖出 |
| 09:36:28 |
11.28 |
10 |
1540 |
卖出 |
| 09:36:40 |
11.27 |
20 |
1560 |
卖出 |
| 09:36:55 |
11.26 |
11 |
1571 |
卖出 |
| 09:36:58 |
11.26 |
6 |
1577 |
卖出 |
| 09:37:04 |
11.27 |
1 |
1578 |
买入 |
| 09:37:07 |
11.27 |
27 |
1605 |
买入 |
| 09:37:10 |
11.27 |
16 |
1621 |
买入 |
| 09:37:13 |
11.28 |
61 |
1682 |
买入 |
| 09:37:16 |
11.25 |
47 |
1729 |
卖出 |
| 09:37:19 |
11.26 |
25 |
1754 |
买入 |
| 09:37:22 |
11.26 |
10 |
1764 |
卖出 |
| 09:37:28 |
11.27 |
26 |
1790 |
买入 |
| 09:37:31 |
11.29 |
3 |
1793 |
买入 |
| 09:37:40 |
11.29 |
28 |
1821 |
买入 |
| 09:37:52 |
11.3 |
5 |
1826 |
买入 |
| 09:37:55 |
11.3 |
20 |
1846 |
卖出 |
| 09:37:58 |
11.3 |
4 |
1850 |
卖出 |
| 09:38:04 |
11.31 |
25 |
1875 |
买入 |
| 09:38:07 |
11.31 |
4 |
1879 |
买入 |
| 09:38:10 |
11.32 |
11 |
1890 |
买入 |
| 09:38:13 |
11.31 |
6 |
1896 |
卖出 |
| 09:38:16 |
11.31 |
2 |
1898 |
买入 |
| 09:38:19 |
11.31 |
5 |
1903 |
买入 |
| 09:38:22 |
11.32 |
9 |
1912 |
买入 |
| 09:38:25 |
11.3 |
24 |
1936 |
卖出 |
| 09:38:28 |
11.3 |
223 |
2159 |
买入 |
| 09:38:31 |
11.32 |
2 |
2161 |
买入 |
| 09:38:34 |
11.3 |
23 |
2184 |
卖出 |
| 09:38:52 |
11.33 |
2 |
2186 |
买入 |
| 09:38:55 |
11.33 |
1 |
2187 |
买入 |
| 09:38:58 |
11.33 |
6 |
2193 |
买入 |
| 09:39:04 |
11.33 |
10 |
2203 |
卖出 |
| 09:39:07 |
11.34 |
10 |
2213 |
买入 |
| 09:39:10 |
11.33 |
20 |
2233 |
卖出 |
| 09:39:13 |
11.33 |
6 |
2239 |
买入 |
| 09:39:19 |
11.32 |
5 |
2244 |
卖出 |
| 09:39:40 |
11.32 |
92 |
2336 |
卖出 |
| 09:39:43 |
11.33 |
1 |
2337 |
买入 |
| 09:39:49 |
11.34 |
5 |
2342 |
买入 |
| 09:39:52 |
11.34 |
6 |
2348 |
买入 |
| 09:39:55 |
11.33 |
21 |
2369 |
卖出 |
| 09:39:58 |
11.33 |
20 |
2389 |
买入 |
| 09:40:01 |
11.33 |
3 |
2392 |
买入 |
| 09:40:04 |
11.33 |
5 |
2397 |
买入 |
| 09:40:07 |
11.34 |
34 |
2431 |
买入 |
| 09:40:10 |
11.34 |
10 |
2441 |
买入 |
| 09:40:13 |
11.35 |
2 |
2443 |
买入 |
| 09:40:16 |
11.35 |
6 |
2449 |
买入 |
| 09:40:19 |
11.35 |
14 |
2463 |
买入 |
| 09:40:22 |
11.36 |
10 |
2473 |
买入 |
| 09:40:25 |
11.36 |
7 |
2480 |
买入 |
| 09:40:34 |
11.4 |
100 |
2580 |
买入 |
| 09:40:40 |
11.37 |
45 |
2625 |
卖出 |
| 09:40:43 |
11.37 |
5 |
2630 |
买入 |
| 09:40:46 |
11.36 |
1 |
2631 |
卖出 |
| 09:40:49 |
11.36 |
2 |
2633 |
买入 |
| 09:40:55 |
11.36 |
2 |
2635 |
买入 |
| 09:41:04 |
11.36 |
2 |
2637 |
买入 |
| 09:41:07 |
11.36 |
26 |
2663 |
买入 |
| 09:41:22 |
11.36 |
8 |
2671 |
卖出 |
| 09:41:25 |
11.39 |
8 |
2679 |
买入 |
| 09:41:28 |
11.36 |
3 |
2682 |
卖出 |
| 09:41:31 |
11.36 |
41 |
2723 |
买入 |
| 09:41:34 |
11.36 |
4 |
2727 |
买入 |
| 09:41:43 |
11.35 |
4 |
2731 |
卖出 |
| 09:41:46 |
11.36 |
51 |
2782 |
买入 |
| 09:41:52 |
11.36 |
20 |
2802 |
卖出 |
| 09:41:55 |
11.39 |
26 |
2828 |
买入 |
| 09:41:58 |
11.39 |
3 |
2831 |
买入 |
| 09:42:01 |
11.39 |
1 |
2832 |
买入 |
| 09:42:13 |
11.37 |
12 |
2844 |
卖出 |
| 09:42:22 |
11.36 |
5 |
2849 |
卖出 |
| 09:42:25 |
11.36 |
29 |
2878 |
卖出 |
| 09:42:40 |
11.36 |
1 |
2879 |
买入 |
| 09:42:52 |
11.35 |
1 |
2880 |
卖出 |
| 09:42:55 |
11.35 |
1 |
2881 |
买入 |
| 09:43:10 |
11.36 |
48 |
2929 |
买入 |
| 09:43:16 |
11.34 |
18 |
2947 |
卖出 |
| 09:43:31 |
11.34 |
22 |
2969 |
卖出 |
| 09:43:34 |
11.34 |
12 |
2981 |
买入 |
| 09:43:37 |
11.34 |
15 |
2996 |
卖出 |
| 09:43:55 |
11.33 |
5 |
3001 |
卖出 |
| 09:43:58 |
11.33 |
3 |
3004 |
买入 |
| 09:44:01 |
11.33 |
1 |
3005 |
买入 |
| 09:44:04 |
11.34 |
1 |
3006 |
买入 |
| 09:44:10 |
11.32 |
1 |
3007 |
卖出 |
| 09:44:13 |
11.34 |
1 |
3008 |
买入 |
| 09:44:19 |
11.34 |
4 |
3012 |
卖出 |
| 09:44:28 |
11.34 |
8 |
3020 |
卖出 |
| 09:44:31 |
11.35 |
5 |
3025 |
买入 |
| 09:44:34 |
11.35 |
6 |
3031 |
买入 |
| 09:44:46 |
11.36 |
44 |
3075 |
买入 |
| 09:44:49 |
11.36 |
2 |
3077 |
买入 |
| 09:44:52 |
11.36 |
2 |
3079 |
买入 |
| 09:45:07 |
11.36 |
34 |
3113 |
买入 |
| 09:45:13 |
11.37 |
4 |
3117 |
卖出 |
| 09:45:52 |
11.37 |
22 |
3139 |
卖出 |
| 09:46:07 |
11.37 |
47 |
3186 |
买入 |
| 09:46:10 |
11.37 |
203 |
3389 |
买入 |
| 09:46:13 |
11.39 |
276 |
3665 |
买入 |
| 09:46:16 |
11.39 |
50 |
3715 |
买入 |
| 09:46:19 |
11.4 |
7 |
3722 |
买入 |
| 09:46:22 |
11.4 |
11 |
3733 |
买入 |
| 09:46:25 |
11.41 |
45 |
3778 |
买入 |
| 09:46:28 |
11.41 |
48 |
3826 |
买入 |
| 09:46:31 |
11.41 |
67 |
3893 |
买入 |
| 09:46:34 |
11.41 |
6 |
3899 |
买入 |
| 09:46:37 |
11.4 |
99 |
3998 |
卖出 |
| 09:46:40 |
11.4 |
9 |
4007 |
买入 |
| 09:46:43 |
11.4 |
16 |
4023 |
买入 |
| 09:46:49 |
11.4 |
38 |
4061 |
买入 |
| 09:46:52 |
11.39 |
22 |
4083 |
卖出 |
| 09:46:55 |
11.4 |
81 |
4164 |
买入 |
| 09:46:58 |
11.4 |
34 |
4198 |
买入 |
| 09:47:01 |
11.38 |
105 |
4303 |
卖出 |
| 09:47:04 |
11.38 |
142 |
4445 |
买入 |
| 09:47:07 |
11.4 |
15 |
4460 |
买入 |
| 09:47:10 |
11.43 |
149 |
4609 |
买入 |
| 09:47:13 |
11.43 |
153 |
4762 |
买入 |
| 09:47:16 |
11.45 |
215 |
4977 |
买入 |
| 09:47:19 |
11.45 |
10 |
4987 |
买入 |
| 09:47:25 |
11.43 |
11 |
4998 |
买入 |
| 09:47:34 |
11.43 |
14 |
5012 |
卖出 |
| 09:47:37 |
11.43 |
29 |
5041 |
买入 |
| 09:47:40 |
11.43 |
6 |
5047 |
买入 |
| 09:47:43 |
11.43 |
1 |
5048 |
买入 |
| 09:47:46 |
11.43 |
62 |
5110 |
买入 |
| 09:47:49 |
11.45 |
27 |
5137 |
买入 |
| 09:47:52 |
11.45 |
8 |
5145 |
买入 |
| 09:48:04 |
11.45 |
5 |
5150 |
买入 |
| 09:48:07 |
11.45 |
50 |
5200 |
买入 |
| 09:48:19 |
11.44 |
69 |
5269 |
卖出 |
| 09:48:22 |
11.44 |
1 |
5270 |
买入 |
| 09:48:31 |
11.43 |
3 |
5273 |
买入 |
| 09:48:34 |
11.43 |
2 |
5275 |
买入 |
| 09:48:37 |
11.42 |
35 |
5310 |
卖出 |
| 09:48:40 |
11.42 |
1 |
5311 |
买入 |
| 09:48:43 |
11.42 |
5 |
5316 |
买入 |
| 09:48:49 |
11.43 |
23 |
5339 |
买入 |
| 09:48:52 |
11.42 |
37 |
5376 |
卖出 |
| 09:48:55 |
11.42 |
10 |
5386 |
卖出 |
| 09:49:07 |
11.43 |
5 |
5391 |
买入 |
| 09:49:10 |
11.43 |
3 |
5394 |
买入 |
| 09:49:13 |
11.42 |
53 |
5447 |
卖出 |
| 09:49:19 |
11.4 |
37 |
5484 |
卖出 |
| 09:49:22 |
11.39 |
36 |
5520 |
卖出 |
| 09:49:34 |
11.41 |
2 |
5522 |
卖出 |
| 09:49:58 |
11.42 |
2 |
5524 |
买入 |
| 09:50:01 |
11.42 |
1 |
5525 |
买入 |
| 09:50:04 |
11.42 |
77 |
5602 |
买入 |
| 09:50:07 |
11.42 |
13 |
5615 |
买入 |
| 09:50:10 |
11.42 |
3 |
5618 |
买入 |
| 09:50:16 |
11.43 |
107 |
5725 |
买入 |
| 09:50:19 |
11.43 |
2 |
5727 |
买入 |
| 09:50:22 |
11.43 |
27 |
5754 |
买入 |
| 09:50:25 |
11.43 |
10 |
5764 |
买入 |
| 09:50:28 |
11.44 |
8 |
5772 |
买入 |
| 09:50:31 |
11.43 |
13 |
5785 |
卖出 |
| 09:50:34 |
11.43 |
3 |
5788 |
买入 |
| 09:50:37 |
11.43 |
2 |
5790 |
买入 |
| 09:50:43 |
11.43 |
5 |
5795 |
买入 |
| 09:51:01 |
11.43 |
2 |
5797 |
买入 |
| 09:51:04 |
11.43 |
1 |
5798 |
买入 |
| 09:51:07 |
11.42 |
82 |
5880 |
卖出 |
| 09:51:10 |
11.42 |
17 |
5897 |
买入 |
| 09:51:13 |
11.46 |
22 |
5919 |
买入 |
| 09:51:16 |
11.47 |
2 |
5921 |
买入 |
| 09:51:19 |
11.49 |
6 |
5927 |
买入 |
| 09:51:22 |
11.5 |
30 |
5957 |
买入 |
| 09:51:25 |
11.5 |
2 |
5959 |
买入 |
| 09:51:28 |
11.5 |
20 |
5979 |
买入 |
| 09:51:31 |
11.47 |
91 |
6070 |
卖出 |
| 09:51:34 |
11.47 |
2 |
6072 |
买入 |
| 09:51:37 |
11.47 |
1 |
6073 |
买入 |
| 09:52:07 |
11.5 |
11 |
6084 |
买入 |