友讯达[300514]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:15 |
8.83 |
14 |
14 |
集合竞价 |
| 09:24:33 |
8.83 |
14 |
14 |
集合竞价 |
| 09:24:51 |
8.8 |
49 |
49 |
集合竞价 |
| 09:25:00 |
8.8 |
61 |
61 |
集合竞价 |
| 09:25:03 |
8.8 |
61 |
122 |
买入 |
| 09:30:03 |
8.71 |
109 |
231 |
卖出 |
| 09:30:06 |
8.7 |
164 |
395 |
卖出 |
| 09:30:09 |
8.7 |
119 |
514 |
买入 |
| 09:30:12 |
8.7 |
23 |
537 |
买入 |
| 09:30:15 |
8.7 |
40 |
577 |
买入 |
| 09:30:18 |
8.68 |
4 |
581 |
卖出 |
| 09:30:21 |
8.68 |
57 |
638 |
卖出 |
| 09:30:24 |
8.7 |
56 |
694 |
买入 |
| 09:30:27 |
8.67 |
14 |
708 |
卖出 |
| 09:30:30 |
8.67 |
112 |
820 |
卖出 |
| 09:30:33 |
8.67 |
26 |
846 |
卖出 |
| 09:30:36 |
8.67 |
40 |
886 |
买入 |
| 09:30:39 |
8.69 |
22 |
908 |
买入 |
| 09:30:42 |
8.66 |
66 |
974 |
卖出 |
| 09:30:45 |
8.69 |
30 |
1004 |
买入 |
| 09:30:48 |
8.68 |
6 |
1010 |
卖出 |
| 09:30:51 |
8.7 |
6 |
1016 |
买入 |
| 09:30:54 |
8.69 |
10 |
1026 |
卖出 |
| 09:30:57 |
8.69 |
1 |
1027 |
卖出 |
| 09:31:00 |
8.69 |
9 |
1036 |
卖出 |
| 09:31:03 |
8.69 |
16 |
1052 |
卖出 |
| 09:31:06 |
8.69 |
18 |
1070 |
卖出 |
| 09:31:09 |
8.67 |
15 |
1085 |
卖出 |
| 09:31:12 |
8.67 |
14 |
1099 |
卖出 |
| 09:31:15 |
8.67 |
16 |
1115 |
卖出 |
| 09:31:21 |
8.69 |
10 |
1125 |
买入 |
| 09:31:24 |
8.67 |
2 |
1127 |
卖出 |
| 09:31:30 |
8.69 |
14 |
1141 |
买入 |
| 09:31:33 |
8.68 |
45 |
1186 |
卖出 |
| 09:31:36 |
8.67 |
34 |
1220 |
卖出 |
| 09:31:39 |
8.67 |
10 |
1230 |
卖出 |
| 09:31:42 |
8.67 |
11 |
1241 |
卖出 |
| 09:31:45 |
8.68 |
4 |
1245 |
买入 |
| 09:31:48 |
8.68 |
1 |
1246 |
卖出 |
| 09:31:51 |
8.69 |
22 |
1268 |
买入 |
| 09:31:54 |
8.67 |
10 |
1278 |
卖出 |
| 09:31:57 |
8.69 |
1 |
1279 |
买入 |
| 09:32:00 |
8.67 |
22 |
1301 |
卖出 |
| 09:32:06 |
8.68 |
1 |
1302 |
买入 |
| 09:32:09 |
8.69 |
7 |
1309 |
买入 |
| 09:32:12 |
8.69 |
4 |
1313 |
卖出 |
| 09:32:15 |
8.69 |
1 |
1314 |
卖出 |
| 09:32:18 |
8.69 |
14 |
1328 |
卖出 |
| 09:32:24 |
8.69 |
4 |
1332 |
买入 |
| 09:32:36 |
8.69 |
3 |
1335 |
卖出 |
| 09:32:39 |
8.69 |
1 |
1336 |
卖出 |
| 09:32:42 |
8.69 |
8 |
1344 |
卖出 |
| 09:32:45 |
8.69 |
1 |
1345 |
卖出 |
| 09:32:54 |
8.69 |
8 |
1353 |
买入 |
| 09:33:00 |
8.68 |
15 |
1368 |
卖出 |
| 09:33:03 |
8.7 |
102 |
1470 |
买入 |
| 09:33:06 |
8.7 |
14 |
1484 |
买入 |
| 09:33:12 |
8.7 |
4 |
1488 |
卖出 |
| 09:33:15 |
8.72 |
14 |
1502 |
买入 |
| 09:33:18 |
8.72 |
15 |
1517 |
买入 |
| 09:33:21 |
8.72 |
13 |
1530 |
卖出 |
| 09:33:24 |
8.72 |
17 |
1547 |
买入 |
| 09:33:30 |
8.72 |
17 |
1564 |
买入 |
| 09:33:33 |
8.72 |
1 |
1565 |
卖出 |
| 09:33:36 |
8.72 |
1 |
1566 |
买入 |
| 09:33:39 |
8.72 |
13 |
1579 |
买入 |
| 09:33:45 |
8.72 |
7 |
1586 |
买入 |
| 09:33:57 |
8.72 |
1 |
1587 |
卖出 |
| 09:34:06 |
8.73 |
5 |
1592 |
买入 |
| 09:34:09 |
8.73 |
122 |
1714 |
买入 |
| 09:34:12 |
8.73 |
30 |
1744 |
卖出 |
| 09:34:18 |
8.72 |
1 |
1745 |
卖出 |
| 09:34:24 |
8.73 |
44 |
1789 |
买入 |
| 09:34:27 |
8.73 |
38 |
1827 |
卖出 |
| 09:34:30 |
8.73 |
1 |
1828 |
卖出 |
| 09:34:39 |
8.74 |
89 |
1917 |
买入 |
| 09:34:42 |
8.74 |
15 |
1932 |
卖出 |
| 09:34:48 |
8.78 |
108 |
2040 |
买入 |
| 09:34:51 |
8.75 |
13 |
2053 |
卖出 |
| 09:35:00 |
8.75 |
10 |
2063 |
卖出 |
| 09:35:03 |
8.75 |
13 |
2076 |
卖出 |
| 09:35:06 |
8.75 |
2 |
2078 |
卖出 |
| 09:35:09 |
8.75 |
4 |
2082 |
卖出 |
| 09:35:12 |
8.75 |
3 |
2085 |
卖出 |
| 09:35:15 |
8.74 |
12 |
2097 |
卖出 |
| 09:35:33 |
8.74 |
8 |
2105 |
卖出 |
| 09:35:36 |
8.73 |
113 |
2218 |
卖出 |
| 09:35:39 |
8.73 |
16 |
2234 |
卖出 |
| 09:35:42 |
8.72 |
2 |
2236 |
卖出 |
| 09:35:48 |
8.72 |
1 |
2237 |
卖出 |
| 09:35:51 |
8.72 |
1 |
2238 |
卖出 |
| 09:36:00 |
8.72 |
1 |
2239 |
卖出 |
| 09:36:06 |
8.71 |
18 |
2257 |
卖出 |
| 09:36:09 |
8.71 |
7 |
2264 |
卖出 |
| 09:36:15 |
8.71 |
17 |
2281 |
卖出 |
| 09:36:21 |
8.72 |
1 |
2282 |
买入 |
| 09:36:24 |
8.72 |
14 |
2296 |
买入 |
| 09:36:33 |
8.71 |
20 |
2316 |
卖出 |
| 09:36:36 |
8.72 |
14 |
2330 |
买入 |
| 09:36:39 |
8.72 |
2 |
2332 |
买入 |
| 09:36:42 |
8.72 |
10 |
2342 |
买入 |
| 09:36:48 |
8.72 |
1 |
2343 |
买入 |
| 09:36:54 |
8.72 |
12 |
2355 |
买入 |
| 09:37:00 |
8.72 |
4 |
2359 |
买入 |
| 09:37:09 |
8.71 |
7 |
2366 |
卖出 |
| 09:37:12 |
8.72 |
38 |
2404 |
买入 |
| 09:37:18 |
8.72 |
1 |
2405 |
买入 |
| 09:37:21 |
8.73 |
107 |
2512 |
买入 |
| 09:37:39 |
8.75 |
15 |
2527 |
买入 |
| 09:37:51 |
8.74 |
6 |
2533 |
卖出 |
| 09:37:54 |
8.73 |
87 |
2620 |
卖出 |
| 09:37:57 |
8.74 |
9 |
2629 |
买入 |
| 09:38:03 |
8.73 |
1 |
2630 |
卖出 |
| 09:38:06 |
8.74 |
1 |
2631 |
买入 |
| 09:38:09 |
8.74 |
12 |
2643 |
买入 |
| 09:38:12 |
8.73 |
2 |
2645 |
卖出 |
| 09:38:15 |
8.74 |
2 |
2647 |
买入 |
| 09:38:18 |
8.73 |
1 |
2648 |
卖出 |
| 09:38:21 |
8.73 |
7 |
2655 |
卖出 |
| 09:38:24 |
8.73 |
1 |
2656 |
卖出 |
| 09:38:39 |
8.73 |
5 |
2661 |
卖出 |
| 09:38:48 |
8.74 |
4 |
2665 |
买入 |
| 09:38:54 |
8.73 |
26 |
2691 |
卖出 |
| 09:38:57 |
8.74 |
1 |
2692 |
买入 |
| 09:39:00 |
8.74 |
4 |
2696 |
买入 |
| 09:39:03 |
8.74 |
9 |
2705 |
买入 |
| 09:39:06 |
8.75 |
22 |
2727 |
买入 |
| 09:39:09 |
8.75 |
12 |
2739 |
买入 |
| 09:39:12 |
8.75 |
34 |
2773 |
买入 |
| 09:39:15 |
8.75 |
12 |
2785 |
买入 |
| 09:39:18 |
8.76 |
21 |
2806 |
买入 |
| 09:39:21 |
8.76 |
4 |
2810 |
卖出 |
| 09:39:24 |
8.76 |
1 |
2811 |
卖出 |
| 09:39:36 |
8.76 |
6 |
2817 |
买入 |
| 09:39:57 |
8.76 |
4 |
2821 |
卖出 |
| 09:40:00 |
8.76 |
6 |
2827 |
卖出 |
| 09:40:06 |
8.76 |
4 |
2831 |
卖出 |
| 09:40:09 |
8.77 |
3 |
2834 |
买入 |
| 09:40:12 |
8.77 |
3 |
2837 |
买入 |
| 09:40:18 |
8.77 |
5 |
2842 |
买入 |
| 09:40:36 |
8.78 |
1 |
2843 |
买入 |
| 09:40:42 |
8.77 |
65 |
2908 |
卖出 |
| 09:40:45 |
8.78 |
15 |
2923 |
买入 |
| 09:40:51 |
8.77 |
21 |
2944 |
卖出 |
| 09:40:57 |
8.78 |
39 |
2983 |
买入 |
| 09:41:06 |
8.77 |
3 |
2986 |
买入 |
| 09:41:09 |
8.77 |
3 |
2989 |
卖出 |
| 09:41:12 |
8.78 |
1 |
2990 |
买入 |
| 09:41:24 |
8.78 |
10 |
3000 |
买入 |
| 09:41:33 |
8.79 |
48 |
3048 |
买入 |
| 09:41:36 |
8.79 |
52 |
3100 |
卖出 |
| 09:42:09 |
8.79 |
7 |
3107 |
买入 |
| 09:42:15 |
8.78 |
12 |
3119 |
卖出 |
| 09:42:18 |
8.78 |
5 |
3124 |
买入 |
| 09:42:21 |
8.78 |
1 |
3125 |
买入 |
| 09:42:24 |
8.78 |
60 |
3185 |
买入 |
| 09:42:27 |
8.78 |
1 |
3186 |
卖出 |
| 09:42:36 |
8.79 |
9 |
3195 |
买入 |
| 09:42:45 |
8.78 |
2 |
3197 |
卖出 |
| 09:42:54 |
8.78 |
1 |
3198 |
买入 |
| 09:43:03 |
8.77 |
1 |
3199 |
卖出 |
| 09:43:06 |
8.79 |
142 |
3341 |
买入 |
| 09:43:09 |
8.79 |
85 |
3426 |
买入 |
| 09:43:33 |
8.78 |
1 |
3427 |
卖出 |
| 09:43:36 |
8.79 |
19 |
3446 |
买入 |
| 09:43:54 |
8.79 |
32 |
3478 |
卖出 |
| 09:44:03 |
8.78 |
50 |
3528 |
卖出 |
| 09:44:15 |
8.78 |
4 |
3532 |
卖出 |
| 09:44:21 |
8.78 |
5 |
3537 |
买入 |
| 09:44:27 |
8.77 |
8 |
3545 |
卖出 |
| 09:44:30 |
8.77 |
2 |
3547 |
卖出 |
| 09:44:33 |
8.76 |
4 |
3551 |
卖出 |
| 09:44:39 |
8.76 |
24 |
3575 |
卖出 |
| 09:44:42 |
8.76 |
3 |
3578 |
买入 |
| 09:44:48 |
8.75 |
56 |
3634 |
卖出 |
| 09:44:51 |
8.77 |
7 |
3641 |
买入 |
| 09:45:06 |
8.76 |
1 |
3642 |
卖出 |
| 09:45:09 |
8.77 |
21 |
3663 |
买入 |
| 09:45:12 |
8.77 |
3 |
3666 |
买入 |
| 09:45:15 |
8.77 |
8 |
3674 |
买入 |
| 09:45:18 |
8.77 |
2 |
3676 |
买入 |
| 09:45:33 |
8.78 |
1 |
3677 |
卖出 |
| 09:45:42 |
8.78 |
95 |
3772 |
卖出 |
| 09:45:45 |
8.78 |
33 |
3805 |
买入 |
| 09:45:48 |
8.78 |
29 |
3834 |
买入 |
| 09:45:51 |
8.79 |
1 |
3835 |
买入 |
| 09:45:57 |
8.78 |
78 |
3913 |
卖出 |
| 09:46:00 |
8.79 |
56 |
3969 |
买入 |
| 09:46:06 |
8.81 |
131 |
4100 |
买入 |
| 09:46:09 |
8.82 |
1 |
4101 |
买入 |
| 09:46:12 |
8.81 |
23 |
4124 |
卖出 |
| 09:46:15 |
8.83 |
12 |
4136 |
买入 |
| 09:46:24 |
8.83 |
1 |
4137 |
卖出 |
| 09:46:27 |
8.83 |
3 |
4140 |
卖出 |
| 09:46:30 |
8.83 |
1 |
4141 |
卖出 |
| 09:46:33 |
8.83 |
14 |
4155 |
卖出 |
| 09:46:36 |
8.83 |
18 |
4173 |
卖出 |
| 09:46:39 |
8.84 |
56 |
4229 |
买入 |
| 09:46:42 |
8.82 |
56 |
4285 |
卖出 |
| 09:47:00 |
8.81 |
27 |
4312 |
卖出 |
| 09:47:09 |
8.83 |
38 |
4350 |
买入 |
| 09:47:15 |
8.82 |
30 |
4380 |
卖出 |
| 09:47:21 |
8.84 |
4 |
4384 |
买入 |
| 09:47:24 |
8.84 |
21 |
4405 |
买入 |
| 09:47:27 |
8.83 |
27 |
4432 |
卖出 |
| 09:47:33 |
8.84 |
24 |
4456 |
买入 |
| 09:47:51 |
8.84 |
21 |
4477 |
卖出 |
| 09:47:54 |
8.84 |
1 |
4478 |
卖出 |
| 09:48:03 |
8.85 |
31 |
4509 |
买入 |
| 09:48:12 |
8.86 |
17 |
4526 |
买入 |
| 09:48:15 |
8.86 |
3 |
4529 |
买入 |
| 09:48:24 |
8.85 |
1 |
4530 |
卖出 |
| 09:48:27 |
8.85 |
2 |
4532 |
卖出 |
| 09:48:30 |
8.85 |
2 |
4534 |
卖出 |
| 09:48:39 |
8.85 |
1 |
4535 |
卖出 |
| 09:48:42 |
8.85 |
7 |
4542 |
卖出 |
| 09:48:54 |
8.84 |
75 |
4617 |
卖出 |
| 09:49:06 |
8.84 |
15 |
4632 |
卖出 |
| 09:49:09 |
8.85 |
51 |
4683 |
买入 |
| 09:49:24 |
8.86 |
124 |
4807 |
买入 |
| 09:49:27 |
8.84 |
38 |
4845 |
卖出 |
| 09:49:30 |
8.85 |
21 |
4866 |
买入 |
| 09:49:36 |
8.85 |
50 |
4916 |
卖出 |
| 09:49:45 |
8.85 |
32 |
4948 |
卖出 |
| 09:50:06 |
8.86 |
2 |
4950 |
买入 |
| 09:50:12 |
8.86 |
2 |
4952 |
买入 |
| 09:50:15 |
8.86 |
13 |
4965 |
买入 |
| 09:50:18 |
8.85 |
16 |
4981 |
卖出 |
| 09:50:21 |
8.85 |
26 |
5007 |
卖出 |
| 09:50:24 |
8.85 |
9 |
5016 |
卖出 |
| 09:50:36 |
8.85 |
10 |
5026 |
买入 |
| 09:50:57 |
8.84 |
18 |
5044 |
卖出 |
| 09:51:12 |
8.84 |
1 |
5045 |
买入 |
| 09:51:15 |
8.83 |
22 |
5067 |
卖出 |
| 09:51:18 |
8.84 |
11 |
5078 |
买入 |
| 09:51:21 |
8.84 |
14 |
5092 |
卖出 |
| 09:51:24 |
8.84 |
14 |
5106 |
卖出 |
| 09:51:30 |
8.84 |
42 |
5148 |
卖出 |
| 09:51:45 |
8.84 |
34 |
5182 |
卖出 |
| 09:51:54 |
8.84 |
68 |
5250 |
买入 |
| 09:51:57 |
8.85 |
16 |
5266 |
买入 |
| 09:52:06 |
8.84 |
23 |
5289 |
卖出 |
| 09:52:09 |
8.84 |
1 |
5290 |
买入 |
| 09:52:12 |
8.84 |
5 |
5295 |
买入 |
| 09:52:15 |
8.85 |
1 |
5296 |
买入 |
| 09:52:18 |
8.85 |
52 |
5348 |
买入 |
| 09:52:21 |
8.88 |
139 |
5487 |
买入 |
| 09:52:24 |
8.87 |
27 |
5514 |
卖出 |
| 09:52:27 |
8.88 |
1 |
5515 |
买入 |
| 09:52:30 |
8.88 |
90 |
5605 |
买入 |
| 09:52:33 |
8.87 |
25 |
5630 |
卖出 |
| 09:52:39 |
8.88 |
31 |
5661 |
卖出 |
| 09:52:48 |
8.88 |
11 |
5672 |
卖出 |
| 09:52:51 |
8.88 |
1 |
5673 |
卖出 |
| 09:53:03 |
8.89 |
1 |
5674 |
买入 |
| 09:53:06 |
8.9 |
61 |
5735 |
买入 |
| 09:53:09 |
8.9 |
17 |
5752 |
卖出 |
| 09:53:15 |
8.91 |
1 |
5753 |
买入 |
| 09:53:18 |
8.9 |
3 |
5756 |
卖出 |
| 09:53:24 |
8.9 |
1 |
5757 |
卖出 |
| 09:53:27 |
8.91 |
113 |
5870 |
买入 |
| 09:53:33 |
8.89 |
5 |
5875 |
买入 |
| 09:53:39 |
8.9 |
1 |
5876 |
买入 |
| 09:54:00 |
8.9 |
39 |
5915 |
买入 |
| 09:54:03 |
8.9 |
33 |
5948 |
卖出 |
| 09:54:06 |
8.9 |
2 |
5950 |
卖出 |
| 09:54:09 |
8.9 |
35 |
5985 |
卖出 |
| 09:54:12 |
8.91 |
2 |
5987 |
买入 |
| 09:54:15 |
8.91 |
3 |
5990 |
买入 |
| 09:54:18 |
8.91 |
2 |
5992 |
买入 |
| 09:54:30 |
8.9 |
27 |
6019 |
卖出 |
| 09:54:45 |
8.91 |
1 |
6020 |
买入 |
| 09:55:03 |
8.91 |
12 |
6032 |
买入 |
| 09:55:09 |
8.91 |
2 |
6034 |
买入 |
| 09:55:12 |
8.91 |
1 |
6035 |
买入 |
| 09:55:18 |
8.91 |
1 |
6036 |
买入 |
| 09:55:27 |
8.91 |
3 |
6039 |
买入 |
| 09:55:33 |
8.9 |
83 |
6122 |
卖出 |
| 09:55:36 |
8.9 |
11 |
6133 |
卖出 |
| 09:55:39 |
8.89 |
5 |
6138 |
买入 |
| 09:55:57 |
8.88 |
3 |
6141 |
卖出 |
| 09:56:09 |
8.88 |
19 |
6160 |
卖出 |
| 09:56:12 |
8.88 |
9 |
6169 |
买入 |
| 09:57:03 |
8.89 |
1 |
6170 |
买入 |
| 09:57:18 |
8.88 |
3 |
6173 |
卖出 |
| 09:57:21 |
8.89 |
1 |
6174 |
买入 |
| 09:57:27 |
8.87 |
47 |
6221 |
卖出 |
| 09:57:30 |
8.87 |
2 |
6223 |
卖出 |
| 09:57:39 |
8.88 |
24 |
6247 |
买入 |
| 09:57:42 |
8.88 |
2 |
6249 |
卖出 |
| 09:57:45 |
8.88 |
11 |
6260 |
卖出 |
| 09:57:51 |
8.88 |
16 |
6276 |
卖出 |
| 09:57:54 |
8.88 |
1 |
6277 |
卖出 |
| 09:57:57 |
8.87 |
16 |
6293 |
卖出 |
| 09:58:00 |
8.87 |
7 |
6300 |
卖出 |
| 09:58:03 |
8.87 |
47 |
6347 |
卖出 |
| 09:58:09 |
8.87 |
46 |
6393 |
卖出 |
| 09:58:12 |
8.87 |
123 |
6516 |
卖出 |
| 09:58:24 |
8.87 |
1 |
6517 |
买入 |
| 09:58:54 |
8.87 |
25 |
6542 |
买入 |