嘉友国际[603871]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
16.88 |
62 |
62 |
集合竞价 |
| 09:15:04 |
17.78 |
185 |
185 |
集合竞价 |
| 09:15:08 |
18.01 |
185 |
185 |
集合竞价 |
| 09:15:34 |
18.01 |
185 |
185 |
集合竞价 |
| 09:16:13 |
18.01 |
189 |
189 |
集合竞价 |
| 09:16:16 |
17.63 |
385 |
385 |
集合竞价 |
| 09:16:37 |
17.63 |
396 |
396 |
集合竞价 |
| 09:16:43 |
17.63 |
396 |
396 |
集合竞价 |
| 09:17:04 |
17.63 |
396 |
396 |
集合竞价 |
| 09:17:07 |
17.63 |
396 |
396 |
集合竞价 |
| 09:17:10 |
18 |
196 |
196 |
集合竞价 |
| 09:17:37 |
18.07 |
217 |
217 |
集合竞价 |
| 09:17:40 |
18.07 |
207 |
207 |
集合竞价 |
| 09:17:46 |
18 |
196 |
196 |
集合竞价 |
| 09:18:22 |
18.01 |
207 |
207 |
集合竞价 |
| 09:18:31 |
18.01 |
207 |
207 |
集合竞价 |
| 09:19:34 |
18.01 |
207 |
207 |
集合竞价 |
| 09:19:40 |
18.01 |
207 |
207 |
集合竞价 |
| 09:20:04 |
18 |
217 |
217 |
集合竞价 |
| 09:20:22 |
18.01 |
217 |
217 |
集合竞价 |
| 09:20:40 |
18.01 |
228 |
228 |
集合竞价 |
| 09:20:43 |
18.01 |
229 |
229 |
集合竞价 |
| 09:20:58 |
18.01 |
229 |
229 |
集合竞价 |
| 09:21:07 |
18.01 |
229 |
229 |
集合竞价 |
| 09:21:28 |
18.01 |
229 |
229 |
集合竞价 |
| 09:21:37 |
18.01 |
229 |
229 |
集合竞价 |
| 09:21:46 |
18.01 |
229 |
229 |
集合竞价 |
| 09:21:55 |
18.01 |
230 |
230 |
集合竞价 |
| 09:22:10 |
18.01 |
230 |
230 |
集合竞价 |
| 09:22:13 |
18.01 |
230 |
230 |
集合竞价 |
| 09:22:19 |
18.06 |
231 |
231 |
集合竞价 |
| 09:22:31 |
18.07 |
231 |
231 |
集合竞价 |
| 09:22:53 |
18.07 |
231 |
231 |
集合竞价 |
| 09:22:56 |
18.07 |
239 |
239 |
集合竞价 |
| 09:23:02 |
18.06 |
247 |
247 |
集合竞价 |
| 09:23:08 |
18.07 |
247 |
247 |
集合竞价 |
| 09:23:11 |
18.07 |
247 |
247 |
集合竞价 |
| 09:23:14 |
18.07 |
247 |
247 |
集合竞价 |
| 09:23:26 |
18.07 |
247 |
247 |
集合竞价 |
| 09:23:35 |
18.07 |
247 |
247 |
集合竞价 |
| 09:23:38 |
18.07 |
247 |
247 |
集合竞价 |
| 09:23:50 |
18.07 |
247 |
247 |
集合竞价 |
| 09:23:59 |
18.07 |
247 |
247 |
集合竞价 |
| 09:24:02 |
18.07 |
247 |
247 |
集合竞价 |
| 09:24:05 |
18.07 |
247 |
247 |
集合竞价 |
| 09:24:08 |
18.07 |
247 |
247 |
集合竞价 |
| 09:24:11 |
18.1 |
247 |
247 |
集合竞价 |
| 09:24:17 |
18.11 |
247 |
247 |
集合竞价 |
| 09:24:26 |
18.11 |
247 |
247 |
集合竞价 |
| 09:24:29 |
18.11 |
247 |
247 |
集合竞价 |
| 09:24:32 |
18.11 |
247 |
247 |
集合竞价 |
| 09:24:38 |
18.11 |
251 |
251 |
集合竞价 |
| 09:24:41 |
18.13 |
251 |
251 |
集合竞价 |
| 09:24:44 |
18.13 |
251 |
251 |
集合竞价 |
| 09:24:50 |
18.13 |
251 |
251 |
集合竞价 |
| 09:24:53 |
18.21 |
251 |
251 |
集合竞价 |
| 09:24:56 |
18.33 |
258 |
258 |
集合竞价 |
| 09:24:59 |
18.49 |
284 |
284 |
集合竞价 |
| 09:25:04 |
18.49 |
284 |
568 |
卖出 |
| 09:30:05 |
18.49 |
138 |
706 |
卖出 |
| 09:30:08 |
18.5 |
205 |
911 |
买入 |
| 09:30:11 |
18.52 |
17 |
928 |
买入 |
| 09:30:14 |
18.74 |
62 |
990 |
买入 |
| 09:30:17 |
18.74 |
73 |
1063 |
买入 |
| 09:30:20 |
18.56 |
46 |
1109 |
卖出 |
| 09:30:23 |
18.56 |
64 |
1173 |
卖出 |
| 09:30:26 |
18.56 |
17 |
1190 |
卖出 |
| 09:30:29 |
18.54 |
5 |
1195 |
卖出 |
| 09:30:32 |
18.53 |
37 |
1232 |
卖出 |
| 09:30:35 |
18.49 |
137 |
1369 |
卖出 |
| 09:30:38 |
18.54 |
25 |
1394 |
买入 |
| 09:30:41 |
18.5 |
15 |
1409 |
卖出 |
| 09:30:44 |
18.49 |
60 |
1469 |
卖出 |
| 09:30:47 |
18.48 |
31 |
1500 |
卖出 |
| 09:30:50 |
18.48 |
13 |
1513 |
买入 |
| 09:30:53 |
18.5 |
56 |
1569 |
买入 |
| 09:30:56 |
18.49 |
40 |
1609 |
买入 |
| 09:30:59 |
18.49 |
47 |
1656 |
卖出 |
| 09:31:02 |
18.54 |
12 |
1668 |
买入 |
| 09:31:05 |
18.5 |
8 |
1676 |
卖出 |
| 09:31:08 |
18.53 |
2 |
1678 |
买入 |
| 09:31:14 |
18.58 |
33 |
1711 |
买入 |
| 09:31:17 |
18.58 |
14 |
1725 |
卖出 |
| 09:31:20 |
18.58 |
48 |
1773 |
卖出 |
| 09:31:23 |
18.57 |
10 |
1783 |
买入 |
| 09:31:26 |
18.57 |
11 |
1794 |
买入 |
| 09:31:29 |
18.57 |
18 |
1812 |
买入 |
| 09:31:32 |
18.57 |
43 |
1855 |
买入 |
| 09:31:38 |
18.57 |
2 |
1857 |
卖出 |
| 09:31:41 |
18.56 |
21 |
1878 |
卖出 |
| 09:31:44 |
18.55 |
3 |
1881 |
卖出 |
| 09:31:47 |
18.58 |
5 |
1886 |
买入 |
| 09:31:50 |
18.56 |
4 |
1890 |
卖出 |
| 09:31:53 |
18.57 |
10 |
1900 |
买入 |
| 09:31:56 |
18.57 |
9 |
1909 |
买入 |
| 09:31:59 |
18.58 |
29 |
1938 |
买入 |
| 09:32:02 |
18.57 |
137 |
2075 |
卖出 |
| 09:32:05 |
18.57 |
58 |
2133 |
买入 |
| 09:32:08 |
18.56 |
24 |
2157 |
卖出 |
| 09:32:11 |
18.57 |
5 |
2162 |
买入 |
| 09:32:14 |
18.59 |
73 |
2235 |
买入 |
| 09:32:17 |
18.57 |
37 |
2272 |
卖出 |
| 09:32:20 |
18.57 |
25 |
2297 |
卖出 |
| 09:32:23 |
18.55 |
19 |
2316 |
卖出 |
| 09:32:26 |
18.57 |
37 |
2353 |
买入 |
| 09:32:29 |
18.57 |
8 |
2361 |
买入 |
| 09:32:32 |
18.54 |
9 |
2370 |
卖出 |
| 09:32:35 |
18.54 |
6 |
2376 |
卖出 |
| 09:32:38 |
18.54 |
7 |
2383 |
卖出 |
| 09:32:41 |
18.56 |
20 |
2403 |
买入 |
| 09:32:44 |
18.53 |
6 |
2409 |
卖出 |
| 09:32:47 |
18.53 |
7 |
2416 |
卖出 |
| 09:32:50 |
18.53 |
9 |
2425 |
卖出 |
| 09:32:56 |
18.5 |
6 |
2431 |
卖出 |
| 09:32:59 |
18.5 |
20 |
2451 |
卖出 |
| 09:33:05 |
18.5 |
3 |
2454 |
买入 |
| 09:33:08 |
18.49 |
20 |
2474 |
卖出 |
| 09:33:11 |
18.5 |
4 |
2478 |
买入 |
| 09:33:14 |
18.49 |
5 |
2483 |
卖出 |
| 09:33:17 |
18.48 |
13 |
2496 |
卖出 |
| 09:33:20 |
18.5 |
13 |
2509 |
买入 |
| 09:33:23 |
18.49 |
29 |
2538 |
卖出 |
| 09:33:26 |
18.49 |
1 |
2539 |
买入 |
| 09:33:29 |
18.5 |
33 |
2572 |
买入 |
| 09:33:32 |
18.5 |
11 |
2583 |
买入 |
| 09:33:41 |
18.55 |
6 |
2589 |
买入 |
| 09:33:44 |
18.56 |
23 |
2612 |
买入 |
| 09:33:47 |
18.6 |
7 |
2619 |
买入 |
| 09:33:50 |
18.6 |
12 |
2631 |
卖出 |
| 09:33:56 |
18.61 |
4 |
2635 |
卖出 |
| 09:34:05 |
18.61 |
2 |
2637 |
卖出 |
| 09:34:11 |
18.59 |
2 |
2639 |
卖出 |
| 09:34:14 |
18.6 |
27 |
2666 |
买入 |
| 09:34:17 |
18.6 |
14 |
2680 |
买入 |
| 09:34:20 |
18.61 |
8 |
2688 |
买入 |
| 09:34:23 |
18.59 |
9 |
2697 |
卖出 |
| 09:34:26 |
18.6 |
1 |
2698 |
买入 |
| 09:34:29 |
18.64 |
17 |
2715 |
买入 |
| 09:34:32 |
18.62 |
16 |
2731 |
卖出 |
| 09:34:38 |
18.64 |
4 |
2735 |
买入 |
| 09:34:41 |
18.65 |
16 |
2751 |
买入 |
| 09:34:44 |
18.66 |
7 |
2758 |
买入 |
| 09:34:47 |
18.68 |
15 |
2773 |
买入 |
| 09:34:50 |
18.68 |
63 |
2836 |
卖出 |
| 09:34:53 |
18.7 |
3 |
2839 |
买入 |
| 09:34:56 |
18.71 |
14 |
2853 |
买入 |
| 09:34:59 |
18.71 |
2 |
2855 |
卖出 |
| 09:35:02 |
18.71 |
21 |
2876 |
卖出 |
| 09:35:05 |
18.72 |
24 |
2900 |
买入 |
| 09:35:17 |
18.73 |
8 |
2908 |
买入 |
| 09:35:20 |
18.72 |
7 |
2915 |
卖出 |
| 09:35:23 |
18.71 |
6 |
2921 |
卖出 |
| 09:35:35 |
18.72 |
6 |
2927 |
买入 |
| 09:35:38 |
18.74 |
4 |
2931 |
买入 |
| 09:35:44 |
18.74 |
10 |
2941 |
买入 |
| 09:35:47 |
18.8 |
67 |
3008 |
买入 |
| 09:35:53 |
18.73 |
14 |
3022 |
卖出 |
| 09:36:02 |
18.73 |
2 |
3024 |
卖出 |
| 09:36:08 |
18.72 |
7 |
3031 |
卖出 |
| 09:36:11 |
18.72 |
6 |
3037 |
卖出 |
| 09:36:23 |
18.73 |
1 |
3038 |
卖出 |
| 09:36:26 |
18.77 |
14 |
3052 |
买入 |
| 09:36:29 |
18.77 |
20 |
3072 |
卖出 |
| 09:36:32 |
18.77 |
25 |
3097 |
卖出 |
| 09:36:38 |
18.76 |
1 |
3098 |
买入 |
| 09:36:41 |
18.77 |
4 |
3102 |
买入 |
| 09:36:44 |
18.77 |
27 |
3129 |
买入 |
| 09:36:47 |
18.77 |
43 |
3172 |
卖出 |
| 09:36:53 |
18.78 |
20 |
3192 |
买入 |
| 09:36:56 |
18.77 |
3 |
3195 |
买入 |
| 09:36:59 |
18.78 |
5 |
3200 |
买入 |
| 09:37:02 |
18.77 |
8 |
3208 |
卖出 |
| 09:37:05 |
18.8 |
1 |
3209 |
买入 |
| 09:37:08 |
18.79 |
6 |
3215 |
卖出 |
| 09:37:11 |
18.79 |
2 |
3217 |
买入 |
| 09:37:17 |
18.78 |
5 |
3222 |
卖出 |
| 09:37:23 |
18.77 |
2 |
3224 |
卖出 |
| 09:37:26 |
18.76 |
20 |
3244 |
卖出 |
| 09:37:29 |
18.79 |
1 |
3245 |
买入 |
| 09:37:32 |
18.79 |
3 |
3248 |
买入 |
| 09:37:35 |
18.78 |
2 |
3250 |
卖出 |
| 09:37:38 |
18.79 |
3 |
3253 |
买入 |
| 09:37:41 |
18.79 |
11 |
3264 |
买入 |
| 09:37:44 |
18.78 |
20 |
3284 |
卖出 |
| 09:37:47 |
18.78 |
12 |
3296 |
卖出 |
| 09:37:50 |
18.79 |
1 |
3297 |
买入 |
| 09:37:53 |
18.8 |
8 |
3305 |
买入 |
| 09:37:56 |
18.79 |
29 |
3334 |
卖出 |
| 09:37:59 |
18.79 |
1 |
3335 |
卖出 |
| 09:38:02 |
18.8 |
16 |
3351 |
买入 |
| 09:38:05 |
18.79 |
3 |
3354 |
卖出 |
| 09:38:08 |
18.77 |
17 |
3371 |
卖出 |
| 09:38:11 |
18.76 |
5 |
3376 |
卖出 |
| 09:38:14 |
18.76 |
6 |
3382 |
买入 |
| 09:38:17 |
18.76 |
7 |
3389 |
卖出 |
| 09:38:20 |
18.76 |
6 |
3395 |
卖出 |
| 09:38:23 |
18.76 |
7 |
3402 |
卖出 |
| 09:38:26 |
18.76 |
10 |
3412 |
卖出 |
| 09:38:29 |
18.76 |
6 |
3418 |
卖出 |
| 09:38:32 |
18.77 |
4 |
3422 |
买入 |
| 09:38:35 |
18.75 |
8 |
3430 |
卖出 |
| 09:38:38 |
18.75 |
12 |
3442 |
卖出 |
| 09:38:41 |
18.75 |
1 |
3443 |
卖出 |
| 09:38:47 |
18.76 |
6 |
3449 |
买入 |
| 09:38:59 |
18.75 |
2 |
3451 |
买入 |
| 09:39:02 |
18.75 |
1 |
3452 |
买入 |
| 09:39:05 |
18.79 |
6 |
3458 |
买入 |
| 09:39:08 |
18.8 |
2 |
3460 |
买入 |
| 09:39:11 |
18.8 |
1 |
3461 |
买入 |
| 09:39:14 |
18.76 |
10 |
3471 |
卖出 |
| 09:39:17 |
18.79 |
5 |
3476 |
买入 |
| 09:39:20 |
18.78 |
1 |
3477 |
买入 |
| 09:39:26 |
18.79 |
48 |
3525 |
买入 |
| 09:39:29 |
18.8 |
52 |
3577 |
买入 |
| 09:39:32 |
18.8 |
11 |
3588 |
买入 |
| 09:39:35 |
18.81 |
3 |
3591 |
买入 |
| 09:39:38 |
18.8 |
10 |
3601 |
卖出 |
| 09:39:41 |
18.83 |
7 |
3608 |
买入 |
| 09:39:47 |
18.83 |
7 |
3615 |
买入 |
| 09:39:50 |
18.84 |
2 |
3617 |
买入 |
| 09:39:53 |
18.85 |
12 |
3629 |
买入 |
| 09:39:56 |
18.85 |
1 |
3630 |
买入 |
| 09:39:59 |
18.9 |
23 |
3653 |
买入 |
| 09:40:05 |
18.86 |
1 |
3654 |
卖出 |
| 09:40:08 |
18.88 |
31 |
3685 |
买入 |
| 09:40:11 |
18.85 |
56 |
3741 |
卖出 |
| 09:40:14 |
18.83 |
36 |
3777 |
卖出 |
| 09:40:17 |
18.83 |
20 |
3797 |
卖出 |
| 09:40:20 |
18.8 |
28 |
3825 |
卖出 |
| 09:40:23 |
18.8 |
8 |
3833 |
买入 |
| 09:40:26 |
18.8 |
3 |
3836 |
买入 |
| 09:40:29 |
18.8 |
19 |
3855 |
买入 |
| 09:40:35 |
18.8 |
6 |
3861 |
卖出 |
| 09:40:38 |
18.8 |
1 |
3862 |
卖出 |
| 09:40:41 |
18.8 |
8 |
3870 |
卖出 |
| 09:40:44 |
18.79 |
7 |
3877 |
卖出 |
| 09:40:47 |
18.83 |
22 |
3899 |
买入 |
| 09:40:50 |
18.83 |
1 |
3900 |
卖出 |
| 09:40:56 |
18.83 |
9 |
3909 |
卖出 |
| 09:41:05 |
18.81 |
5 |
3914 |
卖出 |
| 09:41:11 |
18.8 |
3 |
3917 |
卖出 |
| 09:41:14 |
18.79 |
3 |
3920 |
卖出 |
| 09:41:20 |
18.79 |
1 |
3921 |
卖出 |
| 09:41:23 |
18.79 |
9 |
3930 |
卖出 |
| 09:41:29 |
18.81 |
5 |
3935 |
买入 |
| 09:41:32 |
18.72 |
39 |
3974 |
卖出 |
| 09:41:38 |
18.79 |
5 |
3979 |
买入 |
| 09:41:41 |
18.72 |
4 |
3983 |
卖出 |
| 09:41:44 |
18.71 |
25 |
4008 |
卖出 |
| 09:41:47 |
18.71 |
10 |
4018 |
卖出 |
| 09:41:53 |
18.71 |
10 |
4028 |
卖出 |
| 09:41:59 |
18.71 |
9 |
4037 |
卖出 |
| 09:42:05 |
18.71 |
15 |
4052 |
卖出 |
| 09:42:08 |
18.7 |
13 |
4065 |
卖出 |
| 09:42:11 |
18.71 |
11 |
4076 |
买入 |
| 09:42:14 |
18.7 |
15 |
4091 |
卖出 |
| 09:42:17 |
18.71 |
9 |
4100 |
买入 |
| 09:42:20 |
18.75 |
9 |
4109 |
买入 |
| 09:42:23 |
18.73 |
9 |
4118 |
卖出 |
| 09:42:26 |
18.73 |
3 |
4121 |
卖出 |
| 09:42:29 |
18.73 |
10 |
4131 |
卖出 |
| 09:42:35 |
18.75 |
1 |
4132 |
买入 |
| 09:42:38 |
18.75 |
6 |
4138 |
买入 |
| 09:42:47 |
18.79 |
2 |
4140 |
买入 |
| 09:42:50 |
18.82 |
2 |
4142 |
买入 |
| 09:42:53 |
18.83 |
3 |
4145 |
买入 |
| 09:42:59 |
18.83 |
5 |
4150 |
买入 |
| 09:43:02 |
18.84 |
3 |
4153 |
买入 |
| 09:43:08 |
18.83 |
9 |
4162 |
卖出 |
| 09:43:11 |
18.82 |
4 |
4166 |
卖出 |
| 09:43:14 |
18.85 |
16 |
4182 |
买入 |
| 09:43:17 |
18.81 |
4 |
4186 |
卖出 |
| 09:43:23 |
18.84 |
18 |
4204 |
买入 |
| 09:43:26 |
18.84 |
4 |
4208 |
卖出 |
| 09:43:29 |
18.84 |
5 |
4213 |
卖出 |
| 09:43:44 |
18.85 |
2 |
4215 |
买入 |
| 09:43:47 |
18.84 |
38 |
4253 |
卖出 |
| 09:43:53 |
18.82 |
53 |
4306 |
卖出 |
| 09:43:56 |
18.81 |
34 |
4340 |
卖出 |
| 09:43:59 |
18.81 |
8 |
4348 |
买入 |
| 09:44:02 |
18.82 |
1 |
4349 |
买入 |
| 09:44:08 |
18.81 |
30 |
4379 |
卖出 |
| 09:44:11 |
18.81 |
3 |
4382 |
卖出 |
| 09:44:14 |
18.81 |
7 |
4389 |
卖出 |
| 09:44:17 |
18.81 |
1 |
4390 |
卖出 |
| 09:44:20 |
18.79 |
1 |
4391 |
卖出 |
| 09:44:23 |
18.79 |
22 |
4413 |
卖出 |
| 09:44:26 |
18.79 |
7 |
4420 |
卖出 |
| 09:44:29 |
18.78 |
1 |
4421 |
卖出 |
| 09:44:35 |
18.78 |
1 |
4422 |
买入 |
| 09:44:38 |
18.78 |
1 |
4423 |
买入 |
| 09:44:41 |
18.75 |
1 |
4424 |
卖出 |
| 09:45:02 |
18.78 |
8 |
4432 |
买入 |
| 09:45:05 |
18.79 |
8 |
4440 |
买入 |
| 09:45:26 |
18.79 |
36 |
4476 |
买入 |
| 09:45:29 |
18.79 |
54 |
4530 |
买入 |
| 09:45:32 |
18.79 |
3 |
4533 |
买入 |
| 09:45:35 |
18.75 |
39 |
4572 |
卖出 |
| 09:45:38 |
18.75 |
67 |
4639 |
买入 |
| 09:45:41 |
18.88 |
67 |
4706 |
买入 |