三友联众[300932]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
21.03 |
1 |
1 |
集合竞价 |
| 09:19:24 |
20.99 |
1 |
1 |
集合竞价 |
| 09:20:12 |
20.91 |
1 |
1 |
集合竞价 |
| 09:23:03 |
20.89 |
1 |
1 |
集合竞价 |
| 09:23:12 |
20.88 |
1 |
1 |
集合竞价 |
| 09:23:30 |
20.85 |
1 |
1 |
集合竞价 |
| 09:23:39 |
20.41 |
5 |
5 |
集合竞价 |
| 09:24:24 |
20.42 |
5 |
5 |
集合竞价 |
| 09:24:51 |
20.45 |
5 |
5 |
集合竞价 |
| 09:25:00 |
20.42 |
19 |
19 |
集合竞价 |
| 09:25:03 |
20.52 |
19 |
38 |
卖出 |
| 09:30:03 |
20.65 |
10 |
48 |
买入 |
| 09:30:06 |
20.52 |
9 |
57 |
卖出 |
| 09:30:09 |
20.51 |
12 |
69 |
卖出 |
| 09:30:12 |
20.52 |
5 |
74 |
卖出 |
| 09:30:15 |
20.52 |
1 |
75 |
卖出 |
| 09:30:18 |
20.53 |
2 |
77 |
买入 |
| 09:30:21 |
20.51 |
15 |
92 |
卖出 |
| 09:30:24 |
20.52 |
3 |
95 |
买入 |
| 09:30:30 |
20.45 |
3 |
98 |
卖出 |
| 09:30:33 |
20.45 |
4 |
102 |
卖出 |
| 09:30:36 |
20.43 |
7 |
109 |
卖出 |
| 09:30:42 |
20.48 |
5 |
114 |
买入 |
| 09:30:51 |
20.44 |
7 |
121 |
卖出 |
| 09:30:54 |
20.44 |
6 |
127 |
卖出 |
| 09:30:57 |
20.52 |
12 |
139 |
买入 |
| 09:31:03 |
20.52 |
1 |
140 |
买入 |
| 09:31:06 |
20.55 |
25 |
165 |
买入 |
| 09:31:09 |
20.55 |
1 |
166 |
卖出 |
| 09:31:12 |
20.55 |
3 |
169 |
卖出 |
| 09:31:15 |
20.55 |
4 |
173 |
卖出 |
| 09:31:18 |
20.52 |
5 |
178 |
卖出 |
| 09:31:21 |
20.52 |
3 |
181 |
卖出 |
| 09:31:27 |
20.52 |
2 |
183 |
卖出 |
| 09:31:36 |
20.53 |
4 |
187 |
买入 |
| 09:31:39 |
20.51 |
1 |
188 |
卖出 |
| 09:31:48 |
20.5 |
1 |
189 |
卖出 |
| 09:31:51 |
20.5 |
9 |
198 |
卖出 |
| 09:31:57 |
20.52 |
10 |
208 |
买入 |
| 09:32:06 |
20.5 |
181 |
389 |
卖出 |
| 09:32:09 |
20.52 |
18 |
407 |
买入 |
| 09:32:12 |
20.5 |
1 |
408 |
卖出 |
| 09:32:15 |
20.46 |
10 |
418 |
卖出 |
| 09:32:21 |
20.48 |
11 |
429 |
买入 |
| 09:32:42 |
20.51 |
11 |
440 |
买入 |
| 09:32:54 |
20.5 |
12 |
452 |
卖出 |
| 09:33:00 |
20.5 |
5 |
457 |
买入 |
| 09:33:03 |
20.51 |
20 |
477 |
买入 |
| 09:33:09 |
20.38 |
56 |
533 |
卖出 |
| 09:33:18 |
20.51 |
4 |
537 |
买入 |
| 09:33:21 |
20.51 |
5 |
542 |
买入 |
| 09:33:24 |
20.47 |
1 |
543 |
卖出 |
| 09:33:33 |
20.48 |
1 |
544 |
卖出 |
| 09:33:36 |
20.51 |
4 |
548 |
买入 |
| 09:33:39 |
20.48 |
23 |
571 |
卖出 |
| 09:33:42 |
20.55 |
50 |
621 |
买入 |
| 09:33:45 |
20.51 |
35 |
656 |
卖出 |
| 09:34:06 |
20.58 |
3 |
659 |
买入 |
| 09:34:09 |
20.58 |
4 |
663 |
卖出 |
| 09:34:15 |
20.54 |
1 |
664 |
卖出 |
| 09:34:21 |
20.6 |
5 |
669 |
买入 |
| 09:34:36 |
20.61 |
1 |
670 |
买入 |
| 09:35:03 |
20.64 |
1 |
671 |
买入 |
| 09:35:18 |
20.63 |
5 |
676 |
买入 |
| 09:35:21 |
20.61 |
7 |
683 |
卖出 |
| 09:35:33 |
20.61 |
2 |
685 |
买入 |
| 09:35:36 |
20.55 |
20 |
705 |
卖出 |
| 09:35:45 |
20.62 |
11 |
716 |
买入 |
| 09:36:18 |
20.6 |
2 |
718 |
卖出 |
| 09:36:24 |
20.61 |
2 |
720 |
卖出 |
| 09:36:36 |
20.61 |
3 |
723 |
卖出 |
| 09:36:42 |
20.61 |
3 |
726 |
卖出 |
| 09:37:06 |
20.59 |
1 |
727 |
卖出 |
| 09:37:09 |
20.61 |
3 |
730 |
买入 |
| 09:37:12 |
20.59 |
10 |
740 |
卖出 |
| 09:37:21 |
20.61 |
5 |
745 |
买入 |
| 09:37:27 |
20.61 |
2 |
747 |
卖出 |
| 09:37:36 |
20.62 |
13 |
760 |
买入 |
| 09:37:39 |
20.61 |
25 |
785 |
卖出 |
| 09:37:45 |
20.62 |
38 |
823 |
买入 |
| 09:37:48 |
20.62 |
28 |
851 |
买入 |
| 09:37:51 |
20.62 |
1 |
852 |
卖出 |
| 09:38:21 |
20.63 |
4 |
856 |
卖出 |
| 09:38:33 |
20.63 |
9 |
865 |
卖出 |
| 09:38:36 |
20.71 |
7 |
872 |
买入 |
| 09:38:39 |
20.71 |
1 |
873 |
买入 |
| 09:38:42 |
20.7 |
1 |
874 |
买入 |
| 09:38:45 |
20.7 |
1 |
875 |
买入 |
| 09:39:09 |
20.72 |
1 |
876 |
卖出 |
| 09:39:12 |
20.74 |
5 |
881 |
买入 |
| 09:39:30 |
20.73 |
1 |
882 |
卖出 |
| 09:39:36 |
20.75 |
10 |
892 |
买入 |
| 09:39:45 |
20.75 |
4 |
896 |
买入 |
| 09:40:09 |
20.75 |
4 |
900 |
买入 |
| 09:40:15 |
20.77 |
9 |
909 |
买入 |
| 09:40:18 |
20.75 |
19 |
928 |
卖出 |
| 09:40:24 |
20.77 |
7 |
935 |
买入 |
| 09:40:30 |
20.76 |
1 |
936 |
卖出 |
| 09:40:33 |
20.77 |
9 |
945 |
买入 |
| 09:40:48 |
20.77 |
2 |
947 |
买入 |
| 09:40:51 |
20.77 |
3 |
950 |
买入 |
| 09:40:57 |
20.77 |
8 |
958 |
买入 |
| 09:41:00 |
20.77 |
1 |
959 |
卖出 |
| 09:41:03 |
20.77 |
1 |
960 |
买入 |
| 09:41:12 |
20.76 |
1 |
961 |
买入 |
| 09:41:15 |
20.77 |
4 |
965 |
买入 |
| 09:41:18 |
20.77 |
1 |
966 |
买入 |
| 09:41:21 |
20.77 |
2 |
968 |
买入 |
| 09:41:24 |
20.75 |
5 |
973 |
卖出 |
| 09:41:39 |
20.75 |
1 |
974 |
卖出 |
| 09:41:42 |
20.76 |
1 |
975 |
买入 |
| 09:41:45 |
20.75 |
10 |
985 |
卖出 |
| 09:41:48 |
20.77 |
19 |
1004 |
买入 |
| 09:42:00 |
20.78 |
2 |
1006 |
买入 |
| 09:42:06 |
20.78 |
8 |
1014 |
买入 |
| 09:42:09 |
20.77 |
15 |
1029 |
卖出 |
| 09:42:15 |
20.77 |
2 |
1031 |
买入 |
| 09:42:18 |
20.76 |
4 |
1035 |
卖出 |
| 09:42:21 |
20.76 |
3 |
1038 |
买入 |
| 09:42:24 |
20.76 |
10 |
1048 |
买入 |
| 09:42:27 |
20.77 |
3 |
1051 |
买入 |
| 09:42:30 |
20.8 |
26 |
1077 |
买入 |
| 09:42:36 |
20.81 |
2 |
1079 |
买入 |
| 09:42:42 |
20.8 |
5 |
1084 |
买入 |
| 09:42:54 |
20.84 |
3 |
1087 |
买入 |
| 09:43:00 |
20.8 |
10 |
1097 |
卖出 |
| 09:43:18 |
20.84 |
4 |
1101 |
买入 |
| 09:43:42 |
20.83 |
1 |
1102 |
买入 |
| 09:43:48 |
20.83 |
3 |
1105 |
买入 |
| 09:43:54 |
20.84 |
3 |
1108 |
买入 |
| 09:44:00 |
20.84 |
3 |
1111 |
买入 |
| 09:44:03 |
20.85 |
2 |
1113 |
买入 |
| 09:44:06 |
20.85 |
2 |
1115 |
买入 |
| 09:44:12 |
20.84 |
1 |
1116 |
买入 |
| 09:44:15 |
20.84 |
6 |
1122 |
卖出 |
| 09:44:18 |
20.83 |
1 |
1123 |
卖出 |
| 09:44:21 |
20.83 |
5 |
1128 |
卖出 |
| 09:44:30 |
20.83 |
8 |
1136 |
买入 |
| 09:44:36 |
20.83 |
1 |
1137 |
卖出 |
| 09:44:39 |
20.84 |
1 |
1138 |
买入 |
| 09:44:48 |
20.84 |
3 |
1141 |
买入 |
| 09:45:00 |
20.84 |
1 |
1142 |
买入 |
| 09:45:03 |
20.84 |
1 |
1143 |
买入 |
| 09:45:06 |
20.85 |
6 |
1149 |
买入 |
| 09:45:09 |
20.84 |
1 |
1150 |
买入 |
| 09:45:12 |
20.85 |
1 |
1151 |
买入 |
| 09:45:15 |
20.85 |
2 |
1153 |
买入 |
| 09:45:18 |
20.84 |
2 |
1155 |
卖出 |
| 09:45:24 |
20.85 |
1 |
1156 |
买入 |
| 09:45:27 |
20.85 |
1 |
1157 |
买入 |
| 09:45:30 |
20.84 |
4 |
1161 |
卖出 |
| 09:45:33 |
20.82 |
4 |
1165 |
卖出 |
| 09:45:42 |
20.82 |
1 |
1166 |
买入 |
| 09:45:45 |
20.82 |
2 |
1168 |
买入 |
| 09:45:48 |
20.82 |
9 |
1177 |
买入 |
| 09:45:51 |
20.81 |
2 |
1179 |
卖出 |
| 09:46:03 |
20.84 |
12 |
1191 |
买入 |
| 09:46:06 |
20.85 |
13 |
1204 |
买入 |
| 09:46:09 |
20.85 |
7 |
1211 |
买入 |
| 09:46:12 |
20.85 |
36 |
1247 |
买入 |
| 09:46:15 |
20.85 |
8 |
1255 |
买入 |
| 09:46:18 |
20.88 |
7 |
1262 |
买入 |
| 09:46:42 |
20.87 |
5 |
1267 |
买入 |
| 09:47:03 |
20.87 |
3 |
1270 |
买入 |
| 09:47:09 |
20.87 |
5 |
1275 |
买入 |
| 09:47:12 |
20.87 |
0 |
1275 |
卖出 |
| 09:47:15 |
20.89 |
22 |
1297 |
买入 |
| 09:47:18 |
20.89 |
3 |
1300 |
买入 |
| 09:47:21 |
20.89 |
1 |
1301 |
买入 |
| 09:48:09 |
20.92 |
2 |
1303 |
买入 |
| 09:48:12 |
20.89 |
3 |
1306 |
卖出 |
| 09:48:21 |
20.9 |
2 |
1308 |
买入 |
| 09:48:30 |
20.93 |
4 |
1312 |
买入 |
| 09:48:33 |
20.93 |
1 |
1313 |
买入 |
| 09:48:36 |
20.9 |
5 |
1318 |
卖出 |
| 09:48:39 |
20.9 |
4 |
1322 |
买入 |
| 09:48:51 |
20.88 |
3 |
1325 |
卖出 |
| 09:49:09 |
20.88 |
3 |
1328 |
买入 |
| 09:49:12 |
20.88 |
4 |
1332 |
买入 |
| 09:49:36 |
20.9 |
1 |
1333 |
买入 |
| 09:49:39 |
20.9 |
1 |
1334 |
买入 |
| 09:50:00 |
20.9 |
1 |
1335 |
买入 |
| 09:50:12 |
20.89 |
4 |
1339 |
卖出 |
| 09:50:15 |
20.88 |
4 |
1343 |
卖出 |
| 09:50:18 |
20.89 |
1 |
1344 |
买入 |
| 09:50:21 |
20.9 |
2 |
1346 |
买入 |
| 09:50:27 |
20.91 |
1 |
1347 |
卖出 |
| 09:50:36 |
20.89 |
3 |
1350 |
卖出 |
| 09:50:39 |
20.91 |
1 |
1351 |
买入 |
| 09:50:51 |
20.9 |
149 |
1500 |
买入 |
| 09:51:00 |
20.97 |
2 |
1502 |
买入 |
| 09:51:03 |
20.97 |
1 |
1503 |
买入 |
| 09:51:18 |
20.95 |
7 |
1510 |
卖出 |
| 09:51:21 |
20.93 |
3 |
1513 |
卖出 |
| 09:51:36 |
20.82 |
9 |
1522 |
卖出 |
| 09:51:39 |
20.93 |
1 |
1523 |
买入 |
| 09:51:42 |
20.9 |
1 |
1524 |
卖出 |
| 09:52:06 |
20.91 |
1 |
1525 |
卖出 |
| 09:52:09 |
20.92 |
3 |
1528 |
买入 |
| 09:52:12 |
20.92 |
1 |
1529 |
买入 |
| 09:52:39 |
20.91 |
1 |
1530 |
买入 |
| 09:52:42 |
20.91 |
3 |
1533 |
买入 |
| 09:53:15 |
20.95 |
8 |
1541 |
买入 |
| 09:53:39 |
20.94 |
1 |
1542 |
买入 |
| 09:53:51 |
20.95 |
2 |
1544 |
买入 |
| 09:53:57 |
20.95 |
8 |
1552 |
买入 |
| 09:54:03 |
20.96 |
1 |
1553 |
买入 |
| 09:54:18 |
20.96 |
11 |
1564 |
买入 |
| 09:54:21 |
20.97 |
10 |
1574 |
买入 |
| 09:54:27 |
20.98 |
15 |
1589 |
买入 |
| 09:54:33 |
20.98 |
3 |
1592 |
买入 |
| 09:54:36 |
20.97 |
1 |
1593 |
卖出 |
| 09:54:42 |
20.97 |
3 |
1596 |
买入 |
| 09:55:03 |
20.97 |
1 |
1597 |
买入 |
| 09:55:09 |
20.97 |
10 |
1607 |
买入 |
| 09:55:18 |
20.96 |
15 |
1622 |
卖出 |
| 09:55:21 |
20.96 |
2 |
1624 |
买入 |
| 09:55:30 |
20.98 |
1 |
1625 |
买入 |
| 09:56:03 |
20.98 |
4 |
1629 |
买入 |
| 09:56:06 |
20.95 |
1 |
1630 |
卖出 |
| 09:57:00 |
20.95 |
4 |
1634 |
卖出 |
| 09:57:09 |
20.94 |
2 |
1636 |
买入 |
| 09:57:15 |
20.93 |
4 |
1640 |
卖出 |
| 09:57:21 |
20.93 |
1 |
1641 |
买入 |
| 09:57:24 |
20.91 |
2 |
1643 |
卖出 |
| 09:58:12 |
20.83 |
1 |
1644 |
卖出 |
| 09:58:45 |
20.86 |
1 |
1645 |
买入 |
| 09:58:51 |
20.87 |
1 |
1646 |
买入 |
| 09:59:12 |
20.94 |
1 |
1647 |
买入 |
| 09:59:54 |
20.93 |
13 |
1660 |
买入 |
| 10:00:12 |
20.92 |
4 |
1664 |
买入 |
| 10:00:15 |
20.93 |
2 |
1666 |
买入 |
| 10:00:18 |
20.94 |
9 |
1675 |
买入 |
| 10:00:27 |
20.94 |
5 |
1680 |
买入 |
| 10:00:33 |
20.95 |
1 |
1681 |
买入 |
| 10:00:51 |
20.93 |
1 |
1682 |
买入 |
| 10:00:54 |
20.92 |
6 |
1688 |
买入 |
| 10:01:03 |
20.87 |
1 |
1689 |
卖出 |
| 10:01:18 |
20.95 |
65 |
1754 |
买入 |
| 10:01:27 |
20.95 |
4 |
1758 |
买入 |
| 10:01:33 |
20.95 |
9 |
1767 |
买入 |
| 10:01:36 |
20.93 |
5 |
1772 |
卖出 |
| 10:02:00 |
20.94 |
1 |
1773 |
买入 |
| 10:02:03 |
20.95 |
4 |
1777 |
买入 |
| 10:02:06 |
20.95 |
10 |
1787 |
买入 |
| 10:02:09 |
20.98 |
35 |
1822 |
买入 |
| 10:02:15 |
20.99 |
18 |
1840 |
买入 |
| 10:02:21 |
21.02 |
5 |
1845 |
买入 |
| 10:02:33 |
21.02 |
2 |
1847 |
买入 |
| 10:02:48 |
20.99 |
1 |
1848 |
卖出 |
| 10:02:51 |
20.98 |
2 |
1850 |
卖出 |
| 10:02:54 |
20.98 |
4 |
1854 |
卖出 |
| 10:02:57 |
20.98 |
20 |
1874 |
卖出 |
| 10:03:09 |
20.98 |
1 |
1875 |
卖出 |
| 10:03:12 |
20.98 |
15 |
1890 |
卖出 |
| 10:03:15 |
20.98 |
8 |
1898 |
卖出 |
| 10:03:18 |
20.96 |
2 |
1900 |
卖出 |
| 10:03:21 |
20.95 |
4 |
1904 |
卖出 |
| 10:03:24 |
20.95 |
2 |
1906 |
卖出 |
| 10:03:36 |
20.9 |
3 |
1909 |
卖出 |
| 10:03:39 |
20.9 |
2 |
1911 |
卖出 |
| 10:03:48 |
20.86 |
27 |
1938 |
卖出 |
| 10:03:51 |
20.89 |
1 |
1939 |
买入 |
| 10:04:09 |
20.9 |
5 |
1944 |
买入 |
| 10:04:18 |
20.9 |
1 |
1945 |
卖出 |
| 10:04:21 |
20.9 |
1 |
1946 |
卖出 |
| 10:04:27 |
20.93 |
3 |
1949 |
买入 |
| 10:04:33 |
20.93 |
2 |
1951 |
卖出 |
| 10:04:39 |
20.94 |
4 |
1955 |
买入 |
| 10:04:42 |
20.86 |
30 |
1985 |
卖出 |
| 10:05:06 |
20.87 |
1 |
1986 |
卖出 |
| 10:05:33 |
20.87 |
1 |
1987 |
卖出 |
| 10:05:36 |
20.88 |
1 |
1988 |
卖出 |
| 10:05:39 |
20.9 |
1 |
1989 |
买入 |
| 10:06:00 |
20.92 |
5 |
1994 |
买入 |
| 10:06:03 |
20.92 |
1 |
1995 |
卖出 |
| 10:06:06 |
20.93 |
1 |
1996 |
买入 |
| 10:06:12 |
20.97 |
4 |
2000 |
买入 |
| 10:06:21 |
20.97 |
5 |
2005 |
买入 |
| 10:06:27 |
20.97 |
1 |
2006 |
买入 |
| 10:06:33 |
20.97 |
2 |
2008 |
买入 |
| 10:06:42 |
20.96 |
1 |
2009 |
买入 |
| 10:06:57 |
20.97 |
1 |
2010 |
买入 |
| 10:07:21 |
20.97 |
2 |
2012 |
买入 |
| 10:07:24 |
20.95 |
4 |
2016 |
卖出 |
| 10:07:27 |
20.94 |
1 |
2017 |
卖出 |
| 10:07:30 |
20.94 |
4 |
2021 |
卖出 |
| 10:07:36 |
20.94 |
1 |
2022 |
卖出 |
| 10:07:42 |
20.94 |
1 |
2023 |
买入 |
| 10:08:00 |
20.92 |
5 |
2028 |
卖出 |
| 10:08:39 |
20.93 |
6 |
2034 |
买入 |
| 10:09:00 |
20.94 |
1 |
2035 |
买入 |
| 10:09:24 |
20.94 |
6 |
2041 |
买入 |
| 10:09:42 |
20.95 |
2 |
2043 |
买入 |
| 10:09:45 |
20.94 |
11 |
2054 |
卖出 |
| 10:09:48 |
20.94 |
2 |
2056 |
卖出 |
| 10:09:51 |
20.93 |
1 |
2057 |
卖出 |
| 10:09:57 |
20.93 |
1 |
2058 |
卖出 |
| 10:10:00 |
20.93 |
1 |
2059 |
卖出 |
| 10:10:03 |
20.92 |
1 |
2060 |
卖出 |