嘉友国际[603871]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
18.99 |
1 |
1 |
集合竞价 |
| 09:15:07 |
18.94 |
1 |
1 |
集合竞价 |
| 09:16:37 |
18.94 |
2 |
2 |
集合竞价 |
| 09:17:25 |
18.94 |
1 |
1 |
集合竞价 |
| 09:19:28 |
18.94 |
2 |
2 |
集合竞价 |
| 09:20:34 |
18.77 |
4 |
4 |
集合竞价 |
| 09:21:46 |
18.77 |
4 |
4 |
集合竞价 |
| 09:22:22 |
18.77 |
4 |
4 |
集合竞价 |
| 09:23:25 |
18.77 |
15 |
15 |
集合竞价 |
| 09:23:28 |
18.77 |
15 |
15 |
集合竞价 |
| 09:23:34 |
18.76 |
35 |
35 |
集合竞价 |
| 09:23:55 |
18.76 |
59 |
59 |
集合竞价 |
| 09:24:01 |
18.76 |
69 |
69 |
集合竞价 |
| 09:24:04 |
18.76 |
79 |
79 |
集合竞价 |
| 09:24:28 |
18.76 |
79 |
79 |
集合竞价 |
| 09:24:34 |
18.77 |
79 |
79 |
集合竞价 |
| 09:24:37 |
18.76 |
85 |
85 |
集合竞价 |
| 09:24:46 |
18.76 |
85 |
85 |
集合竞价 |
| 09:24:49 |
18.77 |
96 |
96 |
集合竞价 |
| 09:24:52 |
18.77 |
96 |
96 |
集合竞价 |
| 09:24:55 |
18.77 |
96 |
96 |
集合竞价 |
| 09:24:58 |
18.76 |
125 |
125 |
集合竞价 |
| 09:25:01 |
18.7 |
169 |
169 |
集合竞价 |
| 09:25:05 |
18.7 |
169 |
338 |
买入 |
| 09:30:01 |
18.61 |
30 |
368 |
卖出 |
| 09:30:04 |
18.55 |
148 |
516 |
卖出 |
| 09:30:07 |
18.69 |
64 |
580 |
买入 |
| 09:30:10 |
18.62 |
35 |
615 |
卖出 |
| 09:30:13 |
18.62 |
19 |
634 |
卖出 |
| 09:30:16 |
18.6 |
68 |
702 |
卖出 |
| 09:30:19 |
18.59 |
30 |
732 |
卖出 |
| 09:30:22 |
18.6 |
14 |
746 |
卖出 |
| 09:30:25 |
18.6 |
7 |
753 |
买入 |
| 09:30:28 |
18.6 |
3 |
756 |
买入 |
| 09:30:31 |
18.6 |
46 |
802 |
卖出 |
| 09:30:34 |
18.67 |
3 |
805 |
买入 |
| 09:30:37 |
18.65 |
18 |
823 |
卖出 |
| 09:30:40 |
18.64 |
11 |
834 |
卖出 |
| 09:30:43 |
18.63 |
11 |
845 |
卖出 |
| 09:30:46 |
18.62 |
12 |
857 |
卖出 |
| 09:30:49 |
18.61 |
25 |
882 |
卖出 |
| 09:30:52 |
18.61 |
26 |
908 |
买入 |
| 09:30:55 |
18.61 |
12 |
920 |
买入 |
| 09:30:58 |
18.61 |
1 |
921 |
买入 |
| 09:31:01 |
18.65 |
9 |
930 |
买入 |
| 09:31:07 |
18.64 |
3 |
933 |
买入 |
| 09:31:10 |
18.64 |
32 |
965 |
卖出 |
| 09:31:13 |
18.69 |
39 |
1004 |
买入 |
| 09:31:16 |
18.69 |
75 |
1079 |
买入 |
| 09:31:19 |
18.69 |
73 |
1152 |
买入 |
| 09:31:22 |
18.68 |
278 |
1430 |
卖出 |
| 09:31:25 |
18.7 |
65 |
1495 |
买入 |
| 09:31:28 |
18.75 |
24 |
1519 |
买入 |
| 09:31:31 |
18.75 |
21 |
1540 |
买入 |
| 09:31:34 |
18.75 |
5 |
1545 |
买入 |
| 09:31:37 |
18.75 |
9 |
1554 |
买入 |
| 09:31:40 |
18.75 |
44 |
1598 |
卖出 |
| 09:31:43 |
18.76 |
29 |
1627 |
买入 |
| 09:31:46 |
18.72 |
1 |
1628 |
卖出 |
| 09:31:49 |
18.71 |
18 |
1646 |
卖出 |
| 09:31:52 |
18.71 |
17 |
1663 |
卖出 |
| 09:31:58 |
18.71 |
2 |
1665 |
卖出 |
| 09:32:01 |
18.74 |
10 |
1675 |
买入 |
| 09:32:04 |
18.74 |
11 |
1686 |
买入 |
| 09:32:07 |
18.74 |
1 |
1687 |
卖出 |
| 09:32:13 |
18.74 |
3 |
1690 |
卖出 |
| 09:32:16 |
18.77 |
43 |
1733 |
买入 |
| 09:32:19 |
18.76 |
7 |
1740 |
卖出 |
| 09:32:22 |
18.77 |
6 |
1746 |
买入 |
| 09:32:28 |
18.77 |
11 |
1757 |
买入 |
| 09:32:31 |
18.77 |
19 |
1776 |
卖出 |
| 09:32:34 |
18.77 |
12 |
1788 |
买入 |
| 09:32:37 |
18.76 |
5 |
1793 |
卖出 |
| 09:32:40 |
18.77 |
41 |
1834 |
买入 |
| 09:32:43 |
18.87 |
30 |
1864 |
买入 |
| 09:32:49 |
18.81 |
39 |
1903 |
买入 |
| 09:32:52 |
18.81 |
12 |
1915 |
卖出 |
| 09:32:55 |
18.81 |
6 |
1921 |
卖出 |
| 09:32:58 |
18.81 |
3 |
1924 |
卖出 |
| 09:33:01 |
18.82 |
44 |
1968 |
买入 |
| 09:33:04 |
18.82 |
1 |
1969 |
卖出 |
| 09:33:07 |
18.85 |
28 |
1997 |
买入 |
| 09:33:10 |
18.84 |
35 |
2032 |
卖出 |
| 09:33:13 |
18.85 |
7 |
2039 |
买入 |
| 09:33:16 |
18.84 |
10 |
2049 |
卖出 |
| 09:33:19 |
18.84 |
15 |
2064 |
卖出 |
| 09:33:22 |
18.81 |
43 |
2107 |
卖出 |
| 09:33:28 |
18.81 |
1 |
2108 |
卖出 |
| 09:33:31 |
18.81 |
9 |
2117 |
卖出 |
| 09:33:43 |
18.81 |
27 |
2144 |
卖出 |
| 09:33:46 |
18.81 |
52 |
2196 |
卖出 |
| 09:34:01 |
18.82 |
2 |
2198 |
买入 |
| 09:34:04 |
18.81 |
12 |
2210 |
卖出 |
| 09:34:13 |
18.77 |
1 |
2211 |
卖出 |
| 09:34:19 |
18.77 |
17 |
2228 |
卖出 |
| 09:34:22 |
18.77 |
12 |
2240 |
卖出 |
| 09:34:25 |
18.77 |
2 |
2242 |
卖出 |
| 09:34:28 |
18.8 |
15 |
2257 |
买入 |
| 09:34:31 |
18.77 |
2 |
2259 |
买入 |
| 09:34:34 |
18.77 |
3 |
2262 |
买入 |
| 09:34:40 |
18.77 |
3 |
2265 |
买入 |
| 09:34:46 |
18.76 |
12 |
2277 |
卖出 |
| 09:34:52 |
18.77 |
3 |
2280 |
卖出 |
| 09:34:58 |
18.77 |
29 |
2309 |
买入 |
| 09:35:04 |
18.76 |
1 |
2310 |
卖出 |
| 09:35:07 |
18.77 |
1 |
2311 |
卖出 |
| 09:35:10 |
18.77 |
16 |
2327 |
卖出 |
| 09:35:19 |
18.81 |
7 |
2334 |
买入 |
| 09:35:22 |
18.82 |
8 |
2342 |
买入 |
| 09:35:25 |
18.82 |
2 |
2344 |
卖出 |
| 09:35:28 |
18.82 |
1 |
2345 |
卖出 |
| 09:35:34 |
18.82 |
2 |
2347 |
卖出 |
| 09:35:37 |
18.82 |
14 |
2361 |
卖出 |
| 09:35:43 |
18.78 |
2 |
2363 |
卖出 |
| 09:35:49 |
18.81 |
1 |
2364 |
卖出 |
| 09:35:52 |
18.81 |
13 |
2377 |
卖出 |
| 09:35:58 |
18.78 |
10 |
2387 |
卖出 |
| 09:36:01 |
18.78 |
3 |
2390 |
卖出 |
| 09:36:04 |
18.78 |
3 |
2393 |
卖出 |
| 09:36:10 |
18.78 |
6 |
2399 |
卖出 |
| 09:36:13 |
18.78 |
11 |
2410 |
卖出 |
| 09:36:22 |
18.78 |
1 |
2411 |
买入 |
| 09:36:28 |
18.77 |
12 |
2423 |
卖出 |
| 09:36:37 |
18.76 |
42 |
2465 |
卖出 |
| 09:36:46 |
18.77 |
16 |
2481 |
买入 |
| 09:36:49 |
18.76 |
6 |
2487 |
卖出 |
| 09:36:52 |
18.8 |
17 |
2504 |
买入 |
| 09:36:55 |
18.8 |
59 |
2563 |
买入 |
| 09:37:01 |
18.78 |
6 |
2569 |
买入 |
| 09:37:04 |
18.8 |
35 |
2604 |
买入 |
| 09:37:13 |
18.78 |
28 |
2632 |
卖出 |
| 09:37:34 |
18.8 |
1 |
2633 |
买入 |
| 09:37:37 |
18.79 |
1 |
2634 |
卖出 |
| 09:37:43 |
18.8 |
3 |
2637 |
买入 |
| 09:37:46 |
18.8 |
19 |
2656 |
买入 |
| 09:37:49 |
18.79 |
21 |
2677 |
卖出 |
| 09:37:52 |
18.8 |
5 |
2682 |
买入 |
| 09:37:55 |
18.78 |
11 |
2693 |
卖出 |
| 09:38:07 |
18.79 |
5 |
2698 |
买入 |
| 09:38:10 |
18.78 |
41 |
2739 |
卖出 |
| 09:38:13 |
18.76 |
3 |
2742 |
卖出 |
| 09:38:16 |
18.76 |
2 |
2744 |
卖出 |
| 09:38:34 |
18.77 |
5 |
2749 |
买入 |
| 09:38:37 |
18.77 |
5 |
2754 |
卖出 |
| 09:38:43 |
18.77 |
10 |
2764 |
买入 |
| 09:38:52 |
18.79 |
31 |
2795 |
买入 |
| 09:38:55 |
18.79 |
7 |
2802 |
卖出 |
| 09:39:22 |
18.81 |
86 |
2888 |
买入 |
| 09:39:28 |
18.76 |
8 |
2896 |
卖出 |
| 09:39:31 |
18.76 |
1 |
2897 |
卖出 |
| 09:39:34 |
18.81 |
6 |
2903 |
买入 |
| 09:39:49 |
18.78 |
4 |
2907 |
买入 |
| 09:39:52 |
18.78 |
28 |
2935 |
买入 |
| 09:39:55 |
18.78 |
15 |
2950 |
卖出 |
| 09:39:58 |
18.76 |
2 |
2952 |
卖出 |
| 09:40:01 |
18.8 |
44 |
2996 |
买入 |
| 09:40:07 |
18.79 |
1 |
2997 |
买入 |
| 09:40:16 |
18.79 |
3 |
3000 |
买入 |
| 09:40:22 |
18.81 |
64 |
3064 |
买入 |
| 09:40:25 |
18.81 |
15 |
3079 |
卖出 |
| 09:40:31 |
18.81 |
1 |
3080 |
买入 |
| 09:40:34 |
18.81 |
3 |
3083 |
买入 |
| 09:40:40 |
18.84 |
2 |
3085 |
买入 |
| 09:40:52 |
18.85 |
7 |
3092 |
买入 |
| 09:40:58 |
18.86 |
22 |
3114 |
买入 |
| 09:41:07 |
18.86 |
8 |
3122 |
买入 |
| 09:41:13 |
18.87 |
6 |
3128 |
买入 |
| 09:41:16 |
18.85 |
6 |
3134 |
卖出 |
| 09:41:31 |
18.87 |
2 |
3136 |
买入 |
| 09:41:46 |
18.86 |
12 |
3148 |
卖出 |
| 09:41:49 |
18.86 |
4 |
3152 |
卖出 |
| 09:41:52 |
18.86 |
1 |
3153 |
卖出 |
| 09:42:01 |
18.87 |
13 |
3166 |
买入 |
| 09:42:04 |
18.87 |
6 |
3172 |
买入 |
| 09:42:07 |
18.87 |
1 |
3173 |
卖出 |
| 09:42:10 |
18.87 |
4 |
3177 |
卖出 |
| 09:42:13 |
18.89 |
91 |
3268 |
买入 |
| 09:42:16 |
18.89 |
6 |
3274 |
买入 |
| 09:42:22 |
18.89 |
21 |
3295 |
买入 |
| 09:42:25 |
18.89 |
13 |
3308 |
买入 |
| 09:42:28 |
18.89 |
9 |
3317 |
买入 |
| 09:42:31 |
18.89 |
1 |
3318 |
买入 |
| 09:42:34 |
18.89 |
2 |
3320 |
卖出 |
| 09:42:37 |
18.89 |
23 |
3343 |
卖出 |
| 09:42:40 |
18.89 |
18 |
3361 |
卖出 |
| 09:42:43 |
18.89 |
7 |
3368 |
卖出 |
| 09:42:46 |
18.88 |
23 |
3391 |
卖出 |
| 09:42:52 |
18.89 |
3 |
3394 |
买入 |
| 09:42:55 |
18.88 |
44 |
3438 |
卖出 |
| 09:42:58 |
18.87 |
35 |
3473 |
卖出 |
| 09:43:01 |
18.85 |
41 |
3514 |
卖出 |
| 09:43:04 |
18.83 |
22 |
3536 |
卖出 |
| 09:43:07 |
18.83 |
3 |
3539 |
卖出 |
| 09:43:10 |
18.83 |
2 |
3541 |
卖出 |
| 09:43:13 |
18.84 |
1 |
3542 |
买入 |
| 09:43:16 |
18.83 |
16 |
3558 |
卖出 |
| 09:43:28 |
18.83 |
5 |
3563 |
买入 |
| 09:43:49 |
18.83 |
1 |
3564 |
卖出 |
| 09:44:01 |
18.84 |
1 |
3565 |
买入 |
| 09:44:07 |
18.82 |
5 |
3570 |
卖出 |
| 09:44:10 |
18.83 |
5 |
3575 |
买入 |
| 09:44:13 |
18.82 |
33 |
3608 |
买入 |
| 09:44:16 |
18.82 |
1 |
3609 |
买入 |
| 09:44:19 |
18.82 |
1 |
3610 |
买入 |
| 09:44:34 |
18.8 |
5 |
3615 |
卖出 |
| 09:44:37 |
18.8 |
2 |
3617 |
卖出 |
| 09:44:40 |
18.79 |
1 |
3618 |
卖出 |
| 09:44:46 |
18.8 |
1 |
3619 |
买入 |
| 09:45:01 |
18.8 |
5 |
3624 |
买入 |
| 09:45:04 |
18.79 |
3 |
3627 |
卖出 |
| 09:45:07 |
18.79 |
1 |
3628 |
卖出 |
| 09:45:19 |
18.8 |
1 |
3629 |
买入 |
| 09:45:22 |
18.8 |
10 |
3639 |
买入 |
| 09:45:25 |
18.8 |
2 |
3641 |
买入 |
| 09:45:28 |
18.8 |
7 |
3648 |
买入 |
| 09:45:40 |
18.81 |
2 |
3650 |
买入 |
| 09:45:43 |
18.8 |
1 |
3651 |
卖出 |
| 09:45:46 |
18.81 |
1 |
3652 |
买入 |
| 09:45:49 |
18.81 |
2 |
3654 |
买入 |
| 09:45:55 |
18.81 |
1 |
3655 |
卖出 |
| 09:46:01 |
18.83 |
1 |
3656 |
买入 |
| 09:46:10 |
18.83 |
4 |
3660 |
买入 |
| 09:46:19 |
18.81 |
5 |
3665 |
卖出 |
| 09:46:28 |
18.81 |
12 |
3677 |
卖出 |
| 09:46:31 |
18.81 |
1 |
3678 |
买入 |
| 09:46:34 |
18.81 |
23 |
3701 |
买入 |
| 09:46:46 |
18.83 |
1 |
3702 |
买入 |
| 09:47:13 |
18.83 |
6 |
3708 |
买入 |
| 09:47:22 |
18.84 |
13 |
3721 |
买入 |
| 09:47:25 |
18.84 |
20 |
3741 |
买入 |
| 09:47:31 |
18.84 |
15 |
3756 |
买入 |
| 09:47:43 |
18.84 |
38 |
3794 |
卖出 |
| 09:47:46 |
18.83 |
2 |
3796 |
卖出 |
| 09:47:49 |
18.85 |
40 |
3836 |
买入 |
| 09:47:58 |
18.87 |
12 |
3848 |
买入 |
| 09:48:01 |
18.87 |
8 |
3856 |
卖出 |
| 09:48:04 |
18.85 |
53 |
3909 |
卖出 |
| 09:48:10 |
18.85 |
4 |
3913 |
卖出 |
| 09:48:13 |
18.85 |
1 |
3914 |
卖出 |
| 09:48:16 |
18.87 |
1 |
3915 |
买入 |
| 09:48:22 |
18.88 |
5 |
3920 |
买入 |
| 09:48:31 |
18.88 |
1 |
3921 |
买入 |
| 09:48:37 |
18.86 |
1 |
3922 |
卖出 |
| 09:48:46 |
18.86 |
1 |
3923 |
买入 |
| 09:48:49 |
18.89 |
3 |
3926 |
买入 |
| 09:49:01 |
18.89 |
1 |
3927 |
买入 |
| 09:49:13 |
18.91 |
3 |
3930 |
买入 |
| 09:49:16 |
18.91 |
4 |
3934 |
卖出 |
| 09:49:19 |
18.91 |
2 |
3936 |
卖出 |
| 09:49:28 |
18.92 |
15 |
3951 |
买入 |
| 09:49:31 |
18.92 |
1 |
3952 |
买入 |
| 09:49:46 |
18.92 |
40 |
3992 |
买入 |
| 09:49:49 |
18.9 |
87 |
4079 |
卖出 |
| 09:49:52 |
18.92 |
30 |
4109 |
买入 |
| 09:49:55 |
18.92 |
3 |
4112 |
买入 |
| 09:50:01 |
18.9 |
2 |
4114 |
卖出 |
| 09:50:16 |
18.92 |
11 |
4125 |
买入 |
| 09:50:25 |
18.9 |
2 |
4127 |
卖出 |
| 09:50:31 |
18.91 |
1 |
4128 |
买入 |
| 09:50:40 |
18.91 |
21 |
4149 |
买入 |
| 09:50:43 |
18.91 |
3 |
4152 |
买入 |
| 09:50:52 |
18.91 |
1 |
4153 |
买入 |
| 09:51:01 |
18.92 |
4 |
4157 |
买入 |
| 09:51:04 |
18.92 |
13 |
4170 |
买入 |
| 09:51:10 |
18.92 |
7 |
4177 |
买入 |
| 09:51:13 |
18.92 |
5 |
4182 |
买入 |
| 09:51:16 |
18.91 |
1 |
4183 |
卖出 |
| 09:51:19 |
18.91 |
1 |
4184 |
买入 |
| 09:51:28 |
18.9 |
2 |
4186 |
卖出 |
| 09:51:31 |
18.91 |
24 |
4210 |
买入 |
| 09:51:37 |
18.91 |
5 |
4215 |
买入 |
| 09:51:40 |
18.91 |
10 |
4225 |
买入 |
| 09:51:43 |
18.86 |
3 |
4228 |
卖出 |
| 09:51:46 |
18.91 |
1 |
4229 |
买入 |
| 09:51:49 |
18.91 |
12 |
4241 |
买入 |
| 09:51:52 |
18.91 |
7 |
4248 |
买入 |
| 09:52:01 |
18.9 |
1 |
4249 |
买入 |
| 09:52:07 |
18.91 |
9 |
4258 |
买入 |
| 09:52:10 |
18.9 |
3 |
4261 |
卖出 |
| 09:52:16 |
18.89 |
3 |
4264 |
买入 |
| 09:52:19 |
18.89 |
9 |
4273 |
卖出 |
| 09:52:22 |
18.92 |
13 |
4286 |
买入 |
| 09:52:25 |
18.93 |
9 |
4295 |
买入 |
| 09:52:37 |
18.92 |
2 |
4297 |
卖出 |
| 09:52:40 |
18.93 |
2 |
4299 |
买入 |
| 09:52:43 |
18.93 |
2 |
4301 |
买入 |
| 09:52:46 |
18.92 |
9 |
4310 |
卖出 |
| 09:52:49 |
18.93 |
8 |
4318 |
买入 |
| 09:52:52 |
18.93 |
21 |
4339 |
买入 |
| 09:52:55 |
18.98 |
39 |
4378 |
买入 |
| 09:53:01 |
18.98 |
1 |
4379 |
买入 |
| 09:53:10 |
18.98 |
1 |
4380 |
买入 |
| 09:53:13 |
18.98 |
1 |
4381 |
卖出 |
| 09:53:16 |
18.99 |
11 |
4392 |
买入 |
| 09:53:25 |
18.99 |
7 |
4399 |
买入 |
| 09:53:34 |
18.99 |
1 |
4400 |
买入 |
| 09:53:40 |
18.98 |
12 |
4412 |
卖出 |
| 09:53:43 |
18.99 |
8 |
4420 |
买入 |
| 09:53:46 |
18.97 |
1 |
4421 |
买入 |
| 09:53:55 |
18.99 |
1 |
4422 |
买入 |