有友食品[603697]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
11.98 |
8 |
8 |
集合竞价 |
| 09:15:13 |
11.98 |
8 |
8 |
集合竞价 |
| 09:15:46 |
11.97 |
8 |
8 |
集合竞价 |
| 09:16:13 |
11.97 |
8 |
8 |
集合竞价 |
| 09:18:28 |
11.95 |
45 |
45 |
集合竞价 |
| 09:18:34 |
11.97 |
8 |
8 |
集合竞价 |
| 09:20:31 |
11.85 |
66 |
66 |
集合竞价 |
| 09:20:52 |
11.85 |
66 |
66 |
集合竞价 |
| 09:21:37 |
11.85 |
66 |
66 |
集合竞价 |
| 09:21:55 |
11.85 |
66 |
66 |
集合竞价 |
| 09:22:04 |
11.85 |
66 |
66 |
集合竞价 |
| 09:22:40 |
11.85 |
70 |
70 |
集合竞价 |
| 09:22:43 |
11.85 |
70 |
70 |
集合竞价 |
| 09:23:01 |
11.85 |
70 |
70 |
集合竞价 |
| 09:23:10 |
11.85 |
70 |
70 |
集合竞价 |
| 09:23:13 |
11.85 |
70 |
70 |
集合竞价 |
| 09:23:40 |
11.85 |
70 |
70 |
集合竞价 |
| 09:23:43 |
11.85 |
70 |
70 |
集合竞价 |
| 09:23:46 |
11.85 |
90 |
90 |
集合竞价 |
| 09:23:49 |
11.85 |
90 |
90 |
集合竞价 |
| 09:23:52 |
11.85 |
90 |
90 |
集合竞价 |
| 09:23:55 |
11.8 |
99 |
99 |
集合竞价 |
| 09:24:04 |
11.85 |
110 |
110 |
集合竞价 |
| 09:24:07 |
11.78 |
119 |
119 |
集合竞价 |
| 09:24:22 |
11.78 |
119 |
119 |
集合竞价 |
| 09:24:28 |
11.73 |
121 |
121 |
集合竞价 |
| 09:24:34 |
11.65 |
131 |
131 |
集合竞价 |
| 09:24:43 |
11.6 |
131 |
131 |
集合竞价 |
| 09:24:58 |
11.66 |
183 |
183 |
集合竞价 |
| 09:25:03 |
11.66 |
184 |
367 |
卖出 |
| 09:30:02 |
11.66 |
41 |
408 |
卖出 |
| 09:30:05 |
11.66 |
48 |
456 |
卖出 |
| 09:30:08 |
11.64 |
3 |
459 |
卖出 |
| 09:30:11 |
11.66 |
107 |
566 |
买入 |
| 09:30:14 |
11.63 |
5 |
571 |
卖出 |
| 09:30:17 |
11.56 |
39 |
610 |
卖出 |
| 09:30:20 |
11.55 |
30 |
640 |
卖出 |
| 09:30:23 |
11.55 |
7 |
647 |
卖出 |
| 09:30:29 |
11.57 |
2 |
649 |
卖出 |
| 09:30:32 |
11.56 |
111 |
760 |
卖出 |
| 09:30:35 |
11.56 |
27 |
787 |
买入 |
| 09:30:38 |
11.55 |
18 |
805 |
卖出 |
| 09:30:41 |
11.55 |
1 |
806 |
买入 |
| 09:30:44 |
11.52 |
43 |
849 |
卖出 |
| 09:30:47 |
11.57 |
21 |
870 |
买入 |
| 09:30:50 |
11.56 |
3 |
873 |
卖出 |
| 09:30:53 |
11.56 |
9 |
882 |
买入 |
| 09:30:56 |
11.56 |
19 |
901 |
买入 |
| 09:31:02 |
11.55 |
7 |
908 |
买入 |
| 09:31:05 |
11.6 |
61 |
969 |
买入 |
| 09:31:08 |
11.6 |
2 |
971 |
买入 |
| 09:31:11 |
11.56 |
9 |
980 |
卖出 |
| 09:31:23 |
11.59 |
32 |
1012 |
买入 |
| 09:31:26 |
11.59 |
10 |
1022 |
卖出 |
| 09:31:29 |
11.59 |
5 |
1027 |
卖出 |
| 09:31:32 |
11.6 |
9 |
1036 |
买入 |
| 09:31:35 |
11.66 |
147 |
1183 |
买入 |
| 09:31:38 |
11.66 |
21 |
1204 |
卖出 |
| 09:31:41 |
11.66 |
57 |
1261 |
卖出 |
| 09:31:44 |
11.66 |
58 |
1319 |
卖出 |
| 09:32:02 |
11.61 |
6 |
1325 |
卖出 |
| 09:32:08 |
11.63 |
29 |
1354 |
买入 |
| 09:32:11 |
11.63 |
25 |
1379 |
卖出 |
| 09:32:14 |
11.64 |
5 |
1384 |
买入 |
| 09:32:26 |
11.64 |
7 |
1391 |
卖出 |
| 09:32:29 |
11.65 |
9 |
1400 |
买入 |
| 09:32:32 |
11.65 |
2 |
1402 |
卖出 |
| 09:32:35 |
11.65 |
2 |
1404 |
卖出 |
| 09:32:41 |
11.65 |
3 |
1407 |
买入 |
| 09:32:44 |
11.64 |
34 |
1441 |
卖出 |
| 09:32:47 |
11.64 |
8 |
1449 |
卖出 |
| 09:32:53 |
11.65 |
5 |
1454 |
买入 |
| 09:32:56 |
11.65 |
3 |
1457 |
卖出 |
| 09:33:02 |
11.66 |
50 |
1507 |
买入 |
| 09:33:05 |
11.67 |
3 |
1510 |
买入 |
| 09:33:08 |
11.66 |
13 |
1523 |
卖出 |
| 09:33:11 |
11.67 |
26 |
1549 |
买入 |
| 09:33:17 |
11.67 |
5 |
1554 |
卖出 |
| 09:33:20 |
11.66 |
6 |
1560 |
卖出 |
| 09:33:23 |
11.68 |
5 |
1565 |
买入 |
| 09:33:32 |
11.68 |
18 |
1583 |
买入 |
| 09:33:38 |
11.68 |
4 |
1587 |
买入 |
| 09:33:50 |
11.68 |
22 |
1609 |
卖出 |
| 09:33:56 |
11.68 |
9 |
1618 |
买入 |
| 09:33:59 |
11.68 |
1 |
1619 |
买入 |
| 09:34:02 |
11.68 |
1 |
1620 |
买入 |
| 09:34:05 |
11.67 |
20 |
1640 |
卖出 |
| 09:34:08 |
11.66 |
28 |
1668 |
卖出 |
| 09:34:11 |
11.66 |
27 |
1695 |
卖出 |
| 09:34:14 |
11.65 |
42 |
1737 |
卖出 |
| 09:34:17 |
11.65 |
40 |
1777 |
卖出 |
| 09:34:20 |
11.65 |
16 |
1793 |
卖出 |
| 09:34:23 |
11.66 |
8 |
1801 |
买入 |
| 09:34:26 |
11.65 |
1 |
1802 |
卖出 |
| 09:34:29 |
11.66 |
19 |
1821 |
买入 |
| 09:34:38 |
11.66 |
2 |
1823 |
买入 |
| 09:34:41 |
11.65 |
5 |
1828 |
卖出 |
| 09:34:44 |
11.65 |
4 |
1832 |
卖出 |
| 09:34:47 |
11.65 |
5 |
1837 |
卖出 |
| 09:34:50 |
11.64 |
65 |
1902 |
卖出 |
| 09:34:53 |
11.64 |
24 |
1926 |
卖出 |
| 09:34:56 |
11.66 |
60 |
1986 |
买入 |
| 09:34:59 |
11.66 |
26 |
2012 |
卖出 |
| 09:35:02 |
11.63 |
73 |
2085 |
卖出 |
| 09:35:05 |
11.61 |
6 |
2091 |
卖出 |
| 09:35:08 |
11.61 |
1 |
2092 |
卖出 |
| 09:35:14 |
11.6 |
16 |
2108 |
卖出 |
| 09:35:17 |
11.6 |
28 |
2136 |
买入 |
| 09:35:20 |
11.61 |
13 |
2149 |
买入 |
| 09:35:23 |
11.59 |
7 |
2156 |
卖出 |
| 09:35:26 |
11.58 |
39 |
2195 |
卖出 |
| 09:35:29 |
11.58 |
3 |
2198 |
卖出 |
| 09:35:32 |
11.57 |
26 |
2224 |
卖出 |
| 09:35:35 |
11.57 |
8 |
2232 |
卖出 |
| 09:35:38 |
11.56 |
5 |
2237 |
卖出 |
| 09:35:41 |
11.55 |
6 |
2243 |
卖出 |
| 09:35:44 |
11.55 |
19 |
2262 |
卖出 |
| 09:35:53 |
11.54 |
7 |
2269 |
卖出 |
| 09:35:56 |
11.54 |
20 |
2289 |
卖出 |
| 09:36:02 |
11.54 |
9 |
2298 |
卖出 |
| 09:36:05 |
11.54 |
1 |
2299 |
卖出 |
| 09:36:08 |
11.55 |
9 |
2308 |
买入 |
| 09:36:14 |
11.54 |
3 |
2311 |
卖出 |
| 09:36:17 |
11.54 |
3 |
2314 |
卖出 |
| 09:36:20 |
11.55 |
3 |
2317 |
买入 |
| 09:36:23 |
11.55 |
2 |
2319 |
卖出 |
| 09:36:29 |
11.55 |
2 |
2321 |
卖出 |
| 09:36:32 |
11.6 |
6 |
2327 |
买入 |
| 09:36:44 |
11.6 |
5 |
2332 |
买入 |
| 09:36:47 |
11.61 |
20 |
2352 |
买入 |
| 09:36:50 |
11.61 |
104 |
2456 |
买入 |
| 09:36:53 |
11.63 |
50 |
2506 |
买入 |
| 09:36:56 |
11.64 |
29 |
2535 |
买入 |
| 09:36:59 |
11.69 |
10 |
2545 |
买入 |
| 09:37:02 |
11.62 |
20 |
2565 |
卖出 |
| 09:37:05 |
11.65 |
5 |
2570 |
买入 |
| 09:37:11 |
11.65 |
52 |
2622 |
卖出 |
| 09:37:17 |
11.66 |
38 |
2660 |
卖出 |
| 09:37:20 |
11.67 |
1 |
2661 |
买入 |
| 09:37:23 |
11.67 |
13 |
2674 |
卖出 |
| 09:37:29 |
11.68 |
7 |
2681 |
买入 |
| 09:37:32 |
11.69 |
8 |
2689 |
买入 |
| 09:37:35 |
11.68 |
17 |
2706 |
卖出 |
| 09:37:41 |
11.67 |
22 |
2728 |
卖出 |
| 09:37:44 |
11.67 |
4 |
2732 |
卖出 |
| 09:37:47 |
11.68 |
2 |
2734 |
买入 |
| 09:38:02 |
11.68 |
6 |
2740 |
买入 |
| 09:38:17 |
11.67 |
2 |
2742 |
卖出 |
| 09:38:23 |
11.67 |
10 |
2752 |
卖出 |
| 09:38:26 |
11.67 |
1 |
2753 |
卖出 |
| 09:38:32 |
11.67 |
82 |
2835 |
卖出 |
| 09:38:38 |
11.67 |
19 |
2854 |
卖出 |
| 09:38:41 |
11.68 |
19 |
2873 |
买入 |
| 09:38:47 |
11.7 |
4 |
2877 |
买入 |
| 09:38:50 |
11.71 |
35 |
2912 |
买入 |
| 09:39:08 |
11.75 |
38 |
2950 |
买入 |
| 09:39:11 |
11.75 |
12 |
2962 |
买入 |
| 09:39:14 |
11.76 |
50 |
3012 |
卖出 |
| 09:39:23 |
11.78 |
67 |
3079 |
买入 |
| 09:39:29 |
11.78 |
22 |
3101 |
卖出 |
| 09:39:32 |
11.78 |
2 |
3103 |
买入 |
| 09:39:38 |
11.77 |
106 |
3209 |
卖出 |
| 09:39:41 |
11.78 |
10 |
3219 |
买入 |
| 09:39:44 |
11.77 |
3 |
3222 |
卖出 |
| 09:39:47 |
11.78 |
14 |
3236 |
买入 |
| 09:39:53 |
11.78 |
4 |
3240 |
买入 |
| 09:39:59 |
11.78 |
19 |
3259 |
买入 |
| 09:40:02 |
11.78 |
1 |
3260 |
卖出 |
| 09:40:05 |
11.78 |
11 |
3271 |
卖出 |
| 09:40:11 |
11.8 |
6 |
3277 |
买入 |
| 09:40:17 |
11.8 |
14 |
3291 |
卖出 |
| 09:40:20 |
11.78 |
14 |
3305 |
卖出 |
| 09:40:23 |
11.78 |
11 |
3316 |
卖出 |
| 09:40:29 |
11.78 |
2 |
3318 |
卖出 |
| 09:40:32 |
11.78 |
1 |
3319 |
卖出 |
| 09:40:38 |
11.79 |
1 |
3320 |
买入 |
| 09:40:44 |
11.8 |
1 |
3321 |
卖出 |
| 09:40:59 |
11.8 |
10 |
3331 |
卖出 |
| 09:41:02 |
11.8 |
49 |
3380 |
卖出 |
| 09:41:11 |
11.8 |
17 |
3397 |
买入 |
| 09:41:14 |
11.81 |
3 |
3400 |
买入 |
| 09:41:20 |
11.81 |
11 |
3411 |
买入 |
| 09:41:32 |
11.8 |
60 |
3471 |
卖出 |
| 09:41:35 |
11.83 |
10 |
3481 |
买入 |
| 09:42:05 |
11.83 |
3 |
3484 |
买入 |
| 09:42:08 |
11.85 |
7 |
3491 |
买入 |
| 09:42:14 |
11.85 |
7 |
3498 |
卖出 |
| 09:42:17 |
11.84 |
20 |
3518 |
卖出 |
| 09:42:26 |
11.83 |
1 |
3519 |
卖出 |
| 09:42:35 |
11.84 |
7 |
3526 |
买入 |
| 09:42:38 |
11.84 |
41 |
3567 |
买入 |
| 09:42:44 |
11.84 |
15 |
3582 |
买入 |
| 09:42:47 |
11.84 |
5 |
3587 |
买入 |
| 09:42:50 |
11.85 |
17 |
3604 |
买入 |
| 09:42:56 |
11.85 |
12 |
3616 |
买入 |
| 09:43:02 |
11.86 |
23 |
3639 |
买入 |
| 09:43:05 |
11.86 |
14 |
3653 |
买入 |
| 09:43:08 |
11.86 |
1 |
3654 |
卖出 |
| 09:43:20 |
11.88 |
12 |
3666 |
买入 |
| 09:43:29 |
11.87 |
2 |
3668 |
卖出 |
| 09:43:32 |
11.87 |
3 |
3671 |
卖出 |
| 09:43:35 |
11.86 |
6 |
3677 |
卖出 |
| 09:43:38 |
11.85 |
58 |
3735 |
卖出 |
| 09:43:41 |
11.84 |
2 |
3737 |
卖出 |
| 09:43:44 |
11.84 |
1 |
3738 |
卖出 |
| 09:43:47 |
11.84 |
1 |
3739 |
卖出 |
| 09:43:50 |
11.84 |
20 |
3759 |
卖出 |
| 09:44:02 |
11.86 |
31 |
3790 |
买入 |
| 09:44:05 |
11.83 |
1 |
3791 |
卖出 |
| 09:44:17 |
11.83 |
4 |
3795 |
卖出 |
| 09:44:20 |
11.83 |
3 |
3798 |
卖出 |
| 09:44:23 |
11.83 |
17 |
3815 |
卖出 |
| 09:44:26 |
11.77 |
33 |
3848 |
卖出 |
| 09:44:35 |
11.8 |
7 |
3855 |
卖出 |
| 09:44:41 |
11.79 |
2 |
3857 |
卖出 |
| 09:44:47 |
11.79 |
2 |
3859 |
卖出 |
| 09:45:02 |
11.78 |
3 |
3862 |
卖出 |
| 09:45:08 |
11.79 |
21 |
3883 |
买入 |
| 09:45:11 |
11.78 |
40 |
3923 |
卖出 |
| 09:45:17 |
11.79 |
8 |
3931 |
买入 |
| 09:45:20 |
11.8 |
41 |
3972 |
买入 |
| 09:45:32 |
11.8 |
12 |
3984 |
买入 |
| 09:45:38 |
11.81 |
3 |
3987 |
买入 |
| 09:45:41 |
11.81 |
12 |
3999 |
买入 |
| 09:45:56 |
11.82 |
10 |
4009 |
买入 |
| 09:45:59 |
11.83 |
14 |
4023 |
买入 |
| 09:46:02 |
11.83 |
3 |
4026 |
买入 |
| 09:46:05 |
11.84 |
3 |
4029 |
买入 |
| 09:46:14 |
11.85 |
1 |
4030 |
买入 |
| 09:46:17 |
11.85 |
5 |
4035 |
卖出 |
| 09:46:23 |
11.86 |
18 |
4053 |
买入 |
| 09:46:26 |
11.86 |
12 |
4065 |
买入 |
| 09:46:38 |
11.88 |
18 |
4083 |
买入 |
| 09:46:41 |
11.88 |
3 |
4086 |
卖出 |
| 09:46:44 |
11.88 |
21 |
4107 |
卖出 |
| 09:46:47 |
11.88 |
26 |
4133 |
卖出 |
| 09:46:50 |
11.88 |
16 |
4149 |
卖出 |
| 09:47:17 |
11.88 |
5 |
4154 |
卖出 |
| 09:47:26 |
11.88 |
1 |
4155 |
卖出 |
| 09:47:38 |
11.89 |
1 |
4156 |
买入 |
| 09:47:41 |
11.88 |
1 |
4157 |
卖出 |
| 09:47:44 |
11.88 |
1 |
4158 |
卖出 |
| 09:47:50 |
11.89 |
9 |
4167 |
买入 |
| 09:47:53 |
11.9 |
1 |
4168 |
买入 |
| 09:47:59 |
11.9 |
1 |
4169 |
买入 |
| 09:48:05 |
11.89 |
2 |
4171 |
卖出 |
| 09:48:08 |
11.89 |
1 |
4172 |
卖出 |
| 09:48:11 |
11.9 |
11 |
4183 |
买入 |
| 09:48:26 |
11.89 |
5 |
4188 |
卖出 |
| 09:48:29 |
11.88 |
13 |
4201 |
卖出 |
| 09:48:32 |
11.88 |
4 |
4205 |
卖出 |
| 09:48:38 |
11.88 |
13 |
4218 |
卖出 |
| 09:48:47 |
11.88 |
2 |
4220 |
卖出 |
| 09:48:56 |
11.9 |
1 |
4221 |
买入 |
| 09:48:59 |
11.9 |
3 |
4224 |
买入 |
| 09:49:05 |
11.9 |
1 |
4225 |
买入 |
| 09:49:20 |
11.9 |
10 |
4235 |
买入 |
| 09:49:32 |
11.9 |
1 |
4236 |
买入 |
| 09:49:35 |
11.89 |
2 |
4238 |
卖出 |
| 09:49:56 |
11.89 |
16 |
4254 |
卖出 |
| 09:50:05 |
11.89 |
2 |
4256 |
卖出 |
| 09:50:08 |
11.89 |
2 |
4258 |
卖出 |
| 09:50:11 |
11.89 |
14 |
4272 |
卖出 |
| 09:50:14 |
11.89 |
9 |
4281 |
卖出 |
| 09:50:20 |
11.89 |
25 |
4306 |
买入 |
| 09:50:23 |
11.89 |
2 |
4308 |
买入 |
| 09:50:26 |
11.88 |
1 |
4309 |
卖出 |
| 09:50:38 |
11.85 |
12 |
4321 |
卖出 |
| 09:50:47 |
11.85 |
16 |
4337 |
卖出 |
| 09:50:50 |
11.85 |
2 |
4339 |
买入 |
| 09:50:53 |
11.85 |
1 |
4340 |
买入 |
| 09:50:56 |
11.85 |
42 |
4382 |
买入 |
| 09:51:20 |
11.84 |
15 |
4397 |
卖出 |
| 09:51:23 |
11.84 |
1 |
4398 |
买入 |
| 09:51:35 |
11.83 |
40 |
4438 |
卖出 |
| 09:51:38 |
11.83 |
26 |
4464 |
卖出 |
| 09:51:41 |
11.83 |
2 |
4466 |
买入 |
| 09:51:44 |
11.83 |
12 |
4478 |
买入 |
| 09:51:47 |
11.83 |
7 |
4485 |
卖出 |
| 09:51:53 |
11.84 |
5 |
4490 |
买入 |
| 09:52:26 |
11.87 |
31 |
4521 |
卖出 |
| 09:52:32 |
11.87 |
1 |
4522 |
卖出 |
| 09:52:35 |
11.88 |
57 |
4579 |
买入 |
| 09:52:47 |
11.88 |
31 |
4610 |
买入 |
| 09:52:50 |
11.88 |
15 |
4625 |
买入 |
| 09:52:56 |
11.89 |
11 |
4636 |
买入 |
| 09:53:02 |
11.9 |
37 |
4673 |
买入 |
| 09:53:05 |
11.91 |
2 |
4675 |
买入 |
| 09:53:08 |
11.91 |
1 |
4676 |
卖出 |
| 09:53:11 |
11.92 |
3 |
4679 |
买入 |
| 09:53:17 |
11.93 |
29 |
4708 |
卖出 |
| 09:53:20 |
11.93 |
66 |
4774 |
卖出 |
| 09:53:32 |
11.94 |
15 |
4789 |
买入 |
| 09:53:35 |
11.95 |
3 |
4792 |
买入 |
| 09:53:41 |
11.95 |
8 |
4800 |
买入 |
| 09:53:44 |
11.96 |
10 |
4810 |
买入 |
| 09:53:53 |
11.97 |
1 |
4811 |
卖出 |
| 09:53:56 |
11.97 |
1 |
4812 |
卖出 |
| 09:53:59 |
11.97 |
37 |
4849 |
卖出 |
| 09:54:02 |
11.97 |
16 |
4865 |
卖出 |