友讯达[300514]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:06 |
10.68 |
1 |
1 |
集合竞价 |
| 09:16:24 |
10.6 |
13 |
13 |
集合竞价 |
| 09:16:33 |
10.6 |
13 |
13 |
集合竞价 |
| 09:16:51 |
10.77 |
20 |
20 |
集合竞价 |
| 09:17:18 |
10.6 |
13 |
13 |
集合竞价 |
| 09:18:12 |
10.5 |
47 |
47 |
集合竞价 |
| 09:18:48 |
10.5 |
48 |
48 |
集合竞价 |
| 09:19:24 |
10.6 |
48 |
48 |
集合竞价 |
| 09:19:33 |
10.5 |
54 |
54 |
集合竞价 |
| 09:19:42 |
10.5 |
55 |
55 |
集合竞价 |
| 09:20:12 |
10.5 |
55 |
55 |
集合竞价 |
| 09:20:48 |
10.5 |
65 |
65 |
集合竞价 |
| 09:22:00 |
10.5 |
65 |
65 |
集合竞价 |
| 09:22:45 |
10.51 |
65 |
65 |
集合竞价 |
| 09:23:03 |
10.51 |
65 |
65 |
集合竞价 |
| 09:23:12 |
10.52 |
65 |
65 |
集合竞价 |
| 09:23:21 |
10.52 |
87 |
87 |
集合竞价 |
| 09:23:57 |
10.52 |
87 |
87 |
集合竞价 |
| 09:24:06 |
10.52 |
90 |
90 |
集合竞价 |
| 09:24:24 |
10.53 |
90 |
90 |
集合竞价 |
| 09:24:33 |
10.53 |
90 |
90 |
集合竞价 |
| 09:24:42 |
10.55 |
90 |
90 |
集合竞价 |
| 09:24:51 |
10.64 |
90 |
90 |
集合竞价 |
| 09:25:00 |
10.68 |
137 |
137 |
集合竞价 |
| 09:25:03 |
10.75 |
155 |
292 |
卖出 |
| 09:30:03 |
10.75 |
127 |
419 |
卖出 |
| 09:30:06 |
10.7 |
82 |
501 |
卖出 |
| 09:30:09 |
10.75 |
128 |
629 |
买入 |
| 09:30:12 |
10.74 |
61 |
690 |
卖出 |
| 09:30:15 |
10.74 |
15 |
705 |
买入 |
| 09:30:18 |
10.74 |
14 |
719 |
买入 |
| 09:30:21 |
10.71 |
21 |
740 |
卖出 |
| 09:30:24 |
10.69 |
61 |
801 |
卖出 |
| 09:30:27 |
10.71 |
54 |
855 |
买入 |
| 09:30:30 |
10.74 |
61 |
916 |
买入 |
| 09:30:36 |
10.71 |
56 |
972 |
卖出 |
| 09:30:39 |
10.74 |
1 |
973 |
买入 |
| 09:30:42 |
10.74 |
11 |
984 |
买入 |
| 09:30:45 |
10.75 |
12 |
996 |
买入 |
| 09:30:48 |
10.72 |
54 |
1050 |
卖出 |
| 09:30:51 |
10.73 |
49 |
1099 |
买入 |
| 09:30:54 |
10.72 |
1 |
1100 |
卖出 |
| 09:30:57 |
10.74 |
68 |
1168 |
买入 |
| 09:31:03 |
10.75 |
36 |
1204 |
买入 |
| 09:31:06 |
10.77 |
16 |
1220 |
买入 |
| 09:31:12 |
10.79 |
20 |
1240 |
买入 |
| 09:31:15 |
10.79 |
10 |
1250 |
买入 |
| 09:31:21 |
10.8 |
108 |
1358 |
买入 |
| 09:31:24 |
10.82 |
6 |
1364 |
买入 |
| 09:31:27 |
10.85 |
147 |
1511 |
买入 |
| 09:31:30 |
10.84 |
60 |
1571 |
卖出 |
| 09:31:33 |
10.86 |
18 |
1589 |
买入 |
| 09:31:36 |
10.86 |
11 |
1600 |
卖出 |
| 09:31:39 |
10.87 |
57 |
1657 |
买入 |
| 09:31:42 |
10.85 |
42 |
1699 |
卖出 |
| 09:31:45 |
10.85 |
39 |
1738 |
买入 |
| 09:31:48 |
10.88 |
133 |
1871 |
买入 |
| 09:31:54 |
10.82 |
50 |
1921 |
卖出 |
| 09:31:57 |
10.85 |
64 |
1985 |
买入 |
| 09:32:00 |
10.88 |
373 |
2358 |
买入 |
| 09:32:03 |
10.89 |
1 |
2359 |
买入 |
| 09:32:06 |
10.89 |
141 |
2500 |
买入 |
| 09:32:09 |
10.92 |
50 |
2550 |
买入 |
| 09:32:12 |
10.93 |
18 |
2568 |
卖出 |
| 09:32:15 |
10.96 |
171 |
2739 |
买入 |
| 09:32:18 |
10.93 |
55 |
2794 |
卖出 |
| 09:32:21 |
10.93 |
5 |
2799 |
买入 |
| 09:32:24 |
10.96 |
7 |
2806 |
买入 |
| 09:32:27 |
10.96 |
11 |
2817 |
买入 |
| 09:32:30 |
10.96 |
19 |
2836 |
买入 |
| 09:32:33 |
10.96 |
6 |
2842 |
卖出 |
| 09:32:36 |
10.98 |
7 |
2849 |
买入 |
| 09:32:39 |
10.96 |
30 |
2879 |
卖出 |
| 09:32:42 |
10.93 |
101 |
2980 |
卖出 |
| 09:32:45 |
10.95 |
4 |
2984 |
买入 |
| 09:32:48 |
10.95 |
54 |
3038 |
买入 |
| 09:32:51 |
10.95 |
1 |
3039 |
买入 |
| 09:32:54 |
10.92 |
55 |
3094 |
卖出 |
| 09:32:57 |
10.93 |
9 |
3103 |
买入 |
| 09:33:00 |
10.93 |
16 |
3119 |
买入 |
| 09:33:03 |
10.93 |
203 |
3322 |
买入 |
| 09:33:06 |
10.92 |
106 |
3428 |
卖出 |
| 09:33:09 |
10.93 |
4 |
3432 |
买入 |
| 09:33:12 |
10.92 |
57 |
3489 |
卖出 |
| 09:33:15 |
10.91 |
80 |
3569 |
卖出 |
| 09:33:18 |
10.9 |
33 |
3602 |
卖出 |
| 09:33:21 |
10.89 |
30 |
3632 |
卖出 |
| 09:33:24 |
10.88 |
133 |
3765 |
卖出 |
| 09:33:27 |
10.88 |
11 |
3776 |
买入 |
| 09:33:30 |
10.88 |
11 |
3787 |
买入 |
| 09:33:33 |
10.88 |
26 |
3813 |
买入 |
| 09:33:36 |
10.88 |
30 |
3843 |
买入 |
| 09:33:39 |
10.88 |
1 |
3844 |
买入 |
| 09:33:42 |
10.88 |
18 |
3862 |
买入 |
| 09:33:45 |
10.88 |
13 |
3875 |
买入 |
| 09:33:51 |
10.9 |
157 |
4032 |
买入 |
| 09:33:54 |
10.88 |
83 |
4115 |
卖出 |
| 09:33:57 |
10.88 |
53 |
4168 |
卖出 |
| 09:34:00 |
10.9 |
22 |
4190 |
买入 |
| 09:34:03 |
10.91 |
23 |
4213 |
买入 |
| 09:34:06 |
10.89 |
11 |
4224 |
卖出 |
| 09:34:09 |
10.9 |
21 |
4245 |
买入 |
| 09:34:12 |
10.9 |
31 |
4276 |
卖出 |
| 09:34:15 |
10.9 |
19 |
4295 |
买入 |
| 09:34:21 |
10.91 |
12 |
4307 |
卖出 |
| 09:34:24 |
10.91 |
6 |
4313 |
卖出 |
| 09:34:27 |
10.92 |
79 |
4392 |
买入 |
| 09:34:30 |
10.91 |
13 |
4405 |
卖出 |
| 09:34:33 |
10.9 |
16 |
4421 |
卖出 |
| 09:34:36 |
10.91 |
2 |
4423 |
买入 |
| 09:34:39 |
10.9 |
39 |
4462 |
卖出 |
| 09:34:42 |
10.9 |
1 |
4463 |
卖出 |
| 09:34:45 |
10.9 |
33 |
4496 |
卖出 |
| 09:34:48 |
10.9 |
2 |
4498 |
买入 |
| 09:34:51 |
10.89 |
53 |
4551 |
买入 |
| 09:34:54 |
10.89 |
4 |
4555 |
买入 |
| 09:34:57 |
10.88 |
19 |
4574 |
卖出 |
| 09:35:00 |
10.88 |
5 |
4579 |
买入 |
| 09:35:03 |
10.89 |
149 |
4728 |
买入 |
| 09:35:06 |
10.85 |
16 |
4744 |
卖出 |
| 09:35:09 |
10.85 |
55 |
4799 |
卖出 |
| 09:35:12 |
10.84 |
7 |
4806 |
买入 |
| 09:35:15 |
10.84 |
1 |
4807 |
买入 |
| 09:35:18 |
10.82 |
6 |
4813 |
卖出 |
| 09:35:21 |
10.84 |
1 |
4814 |
买入 |
| 09:35:30 |
10.84 |
5 |
4819 |
卖出 |
| 09:35:36 |
10.84 |
4 |
4823 |
买入 |
| 09:35:42 |
10.85 |
18 |
4841 |
买入 |
| 09:35:45 |
10.85 |
44 |
4885 |
买入 |
| 09:35:48 |
10.85 |
1 |
4886 |
买入 |
| 09:35:51 |
10.84 |
21 |
4907 |
卖出 |
| 09:35:54 |
10.85 |
85 |
4992 |
买入 |
| 09:36:03 |
10.85 |
1 |
4993 |
买入 |
| 09:36:09 |
10.84 |
37 |
5030 |
卖出 |
| 09:36:12 |
10.82 |
76 |
5106 |
卖出 |
| 09:36:15 |
10.82 |
1 |
5107 |
买入 |
| 09:36:18 |
10.8 |
5 |
5112 |
卖出 |
| 09:36:21 |
10.81 |
1 |
5113 |
买入 |
| 09:36:24 |
10.82 |
25 |
5138 |
买入 |
| 09:36:30 |
10.82 |
6 |
5144 |
买入 |
| 09:36:39 |
10.82 |
33 |
5177 |
卖出 |
| 09:36:42 |
10.81 |
40 |
5217 |
卖出 |
| 09:36:45 |
10.82 |
10 |
5227 |
买入 |
| 09:36:48 |
10.82 |
20 |
5247 |
买入 |
| 09:36:51 |
10.82 |
12 |
5259 |
卖出 |
| 09:36:54 |
10.82 |
3 |
5262 |
买入 |
| 09:37:00 |
10.82 |
7 |
5269 |
买入 |
| 09:37:03 |
10.83 |
2 |
5271 |
买入 |
| 09:37:09 |
10.82 |
17 |
5288 |
卖出 |
| 09:37:12 |
10.82 |
20 |
5308 |
卖出 |
| 09:37:15 |
10.83 |
2 |
5310 |
买入 |
| 09:37:24 |
10.82 |
54 |
5364 |
卖出 |
| 09:37:27 |
10.81 |
90 |
5454 |
卖出 |
| 09:37:30 |
10.81 |
10 |
5464 |
买入 |
| 09:37:33 |
10.81 |
80 |
5544 |
买入 |
| 09:37:36 |
10.8 |
30 |
5574 |
买入 |
| 09:37:39 |
10.79 |
2 |
5576 |
卖出 |
| 09:37:42 |
10.8 |
39 |
5615 |
买入 |
| 09:37:45 |
10.8 |
3 |
5618 |
买入 |
| 09:37:54 |
10.79 |
9 |
5627 |
卖出 |
| 09:37:57 |
10.78 |
10 |
5637 |
卖出 |
| 09:38:00 |
10.78 |
1 |
5638 |
买入 |
| 09:38:03 |
10.78 |
2 |
5640 |
买入 |
| 09:38:06 |
10.78 |
20 |
5660 |
买入 |
| 09:38:09 |
10.78 |
5 |
5665 |
买入 |
| 09:38:15 |
10.79 |
17 |
5682 |
买入 |
| 09:38:18 |
10.79 |
4 |
5686 |
买入 |
| 09:38:21 |
10.79 |
20 |
5706 |
买入 |
| 09:38:24 |
10.79 |
60 |
5766 |
买入 |
| 09:38:27 |
10.79 |
1 |
5767 |
买入 |
| 09:38:30 |
10.79 |
9 |
5776 |
买入 |
| 09:38:36 |
10.79 |
5 |
5781 |
卖出 |
| 09:38:39 |
10.8 |
13 |
5794 |
买入 |
| 09:38:42 |
10.8 |
10 |
5804 |
买入 |
| 09:38:45 |
10.8 |
2 |
5806 |
买入 |
| 09:38:48 |
10.83 |
1 |
5807 |
买入 |
| 09:38:51 |
10.8 |
12 |
5819 |
卖出 |
| 09:38:54 |
10.8 |
8 |
5827 |
买入 |
| 09:39:00 |
10.8 |
5 |
5832 |
卖出 |
| 09:39:03 |
10.8 |
3 |
5835 |
卖出 |
| 09:39:06 |
10.79 |
2 |
5837 |
卖出 |
| 09:39:09 |
10.78 |
9 |
5846 |
卖出 |
| 09:39:15 |
10.73 |
136 |
5982 |
卖出 |
| 09:39:18 |
10.72 |
1 |
5983 |
卖出 |
| 09:39:30 |
10.72 |
99 |
6082 |
卖出 |
| 09:39:36 |
10.72 |
4 |
6086 |
卖出 |
| 09:39:39 |
10.75 |
9 |
6095 |
买入 |
| 09:39:42 |
10.71 |
17 |
6112 |
卖出 |
| 09:39:45 |
10.73 |
3 |
6115 |
买入 |
| 09:39:48 |
10.72 |
21 |
6136 |
卖出 |
| 09:39:51 |
10.75 |
3 |
6139 |
买入 |
| 09:39:57 |
10.73 |
21 |
6160 |
卖出 |
| 09:40:00 |
10.73 |
17 |
6177 |
卖出 |
| 09:40:03 |
10.73 |
1 |
6178 |
买入 |
| 09:40:12 |
10.72 |
23 |
6201 |
卖出 |
| 09:40:15 |
10.73 |
2 |
6203 |
买入 |
| 09:40:18 |
10.73 |
1 |
6204 |
卖出 |
| 09:40:21 |
10.74 |
1 |
6205 |
买入 |
| 09:40:27 |
10.74 |
19 |
6224 |
卖出 |
| 09:40:30 |
10.73 |
71 |
6295 |
卖出 |
| 09:40:33 |
10.73 |
2 |
6297 |
卖出 |
| 09:40:36 |
10.73 |
1 |
6298 |
卖出 |
| 09:40:45 |
10.73 |
4 |
6302 |
卖出 |
| 09:40:54 |
10.73 |
56 |
6358 |
卖出 |
| 09:40:57 |
10.74 |
5 |
6363 |
买入 |
| 09:41:09 |
10.74 |
1 |
6364 |
买入 |
| 09:41:12 |
10.73 |
22 |
6386 |
卖出 |
| 09:41:15 |
10.74 |
26 |
6412 |
买入 |
| 09:41:21 |
10.74 |
9 |
6421 |
卖出 |
| 09:41:30 |
10.74 |
9 |
6430 |
卖出 |
| 09:41:42 |
10.75 |
10 |
6440 |
买入 |
| 09:41:45 |
10.75 |
1 |
6441 |
买入 |
| 09:41:48 |
10.75 |
12 |
6453 |
买入 |
| 09:41:54 |
10.75 |
1 |
6454 |
买入 |
| 09:41:57 |
10.75 |
2 |
6456 |
买入 |
| 09:42:00 |
10.75 |
3 |
6459 |
卖出 |
| 09:42:03 |
10.74 |
258 |
6717 |
卖出 |
| 09:42:06 |
10.74 |
7 |
6724 |
买入 |
| 09:42:09 |
10.75 |
37 |
6761 |
买入 |
| 09:42:15 |
10.72 |
79 |
6840 |
卖出 |
| 09:42:18 |
10.76 |
2 |
6842 |
买入 |
| 09:42:21 |
10.75 |
2 |
6844 |
卖出 |
| 09:42:33 |
10.73 |
209 |
7053 |
卖出 |
| 09:42:36 |
10.73 |
49 |
7102 |
卖出 |
| 09:42:39 |
10.72 |
4 |
7106 |
卖出 |
| 09:42:45 |
10.73 |
1 |
7107 |
买入 |
| 09:42:48 |
10.73 |
79 |
7186 |
买入 |
| 09:42:51 |
10.72 |
18 |
7204 |
卖出 |
| 09:43:03 |
10.73 |
5 |
7209 |
卖出 |
| 09:43:06 |
10.73 |
3 |
7212 |
卖出 |
| 09:43:09 |
10.73 |
18 |
7230 |
卖出 |
| 09:43:12 |
10.74 |
5 |
7235 |
买入 |
| 09:43:15 |
10.74 |
1 |
7236 |
买入 |
| 09:43:18 |
10.73 |
5 |
7241 |
卖出 |
| 09:43:21 |
10.73 |
5 |
7246 |
卖出 |
| 09:43:24 |
10.73 |
1 |
7247 |
买入 |
| 09:43:30 |
10.73 |
1 |
7248 |
买入 |
| 09:43:33 |
10.72 |
59 |
7307 |
卖出 |
| 09:43:39 |
10.72 |
3 |
7310 |
买入 |
| 09:43:42 |
10.74 |
184 |
7494 |
买入 |
| 09:43:45 |
10.74 |
1 |
7495 |
买入 |
| 09:43:48 |
10.71 |
100 |
7595 |
卖出 |
| 09:43:51 |
10.73 |
7 |
7602 |
买入 |
| 09:44:00 |
10.73 |
6 |
7608 |
卖出 |
| 09:44:03 |
10.73 |
1 |
7609 |
卖出 |
| 09:44:06 |
10.73 |
2 |
7611 |
买入 |
| 09:44:09 |
10.73 |
6 |
7617 |
买入 |
| 09:44:15 |
10.73 |
2 |
7619 |
买入 |
| 09:44:18 |
10.73 |
1 |
7620 |
买入 |
| 09:44:33 |
10.72 |
2 |
7622 |
卖出 |
| 09:44:36 |
10.72 |
8 |
7630 |
卖出 |
| 09:44:42 |
10.72 |
2 |
7632 |
买入 |
| 09:44:45 |
10.72 |
2 |
7634 |
买入 |
| 09:44:51 |
10.71 |
39 |
7673 |
卖出 |
| 09:44:54 |
10.71 |
15 |
7688 |
买入 |
| 09:44:57 |
10.7 |
65 |
7753 |
卖出 |
| 09:45:00 |
10.69 |
69 |
7822 |
卖出 |
| 09:45:03 |
10.7 |
4 |
7826 |
买入 |
| 09:45:06 |
10.69 |
30 |
7856 |
卖出 |
| 09:45:09 |
10.69 |
2 |
7858 |
买入 |
| 09:45:12 |
10.68 |
6 |
7864 |
卖出 |
| 09:45:15 |
10.69 |
2 |
7866 |
买入 |
| 09:45:21 |
10.64 |
50 |
7916 |
卖出 |
| 09:45:30 |
10.68 |
32 |
7948 |
买入 |
| 09:45:33 |
10.69 |
9 |
7957 |
买入 |
| 09:45:36 |
10.69 |
132 |
8089 |
买入 |
| 09:45:39 |
10.7 |
4 |
8093 |
买入 |
| 09:45:42 |
10.7 |
149 |
8242 |
买入 |
| 09:45:48 |
10.71 |
10 |
8252 |
买入 |
| 09:45:57 |
10.72 |
3 |
8255 |
买入 |
| 09:46:00 |
10.72 |
11 |
8266 |
买入 |
| 09:46:06 |
10.72 |
5 |
8271 |
卖出 |
| 09:46:09 |
10.71 |
4 |
8275 |
卖出 |
| 09:46:12 |
10.71 |
5 |
8280 |
卖出 |
| 09:46:15 |
10.72 |
69 |
8349 |
买入 |
| 09:46:18 |
10.72 |
25 |
8374 |
卖出 |
| 09:46:24 |
10.72 |
3 |
8377 |
买入 |
| 09:46:27 |
10.71 |
29 |
8406 |
卖出 |
| 09:46:36 |
10.71 |
23 |
8429 |
卖出 |
| 09:46:39 |
10.71 |
2 |
8431 |
买入 |
| 09:46:48 |
10.7 |
2 |
8433 |
卖出 |
| 09:46:51 |
10.71 |
2 |
8435 |
买入 |
| 09:46:57 |
10.71 |
1 |
8436 |
买入 |
| 09:47:03 |
10.71 |
2 |
8438 |
买入 |
| 09:47:06 |
10.73 |
29 |
8467 |
买入 |
| 09:47:09 |
10.72 |
11 |
8478 |
卖出 |
| 09:47:24 |
10.72 |
1 |
8479 |
买入 |
| 09:47:27 |
10.72 |
2 |
8481 |
买入 |
| 09:47:36 |
10.71 |
6 |
8487 |
卖出 |
| 09:47:48 |
10.73 |
39 |
8526 |
买入 |
| 09:47:51 |
10.73 |
2 |
8528 |
买入 |
| 09:47:54 |
10.7 |
72 |
8600 |
卖出 |
| 09:47:57 |
10.71 |
1 |
8601 |
买入 |
| 09:48:15 |
10.71 |
7 |
8608 |
买入 |
| 09:48:18 |
10.71 |
8 |
8616 |
买入 |
| 09:48:27 |
10.71 |
1 |
8617 |
卖出 |
| 09:48:30 |
10.72 |
5 |
8622 |
买入 |
| 09:48:36 |
10.71 |
8 |
8630 |
卖出 |
| 09:48:39 |
10.71 |
5 |
8635 |
买入 |
| 09:48:45 |
10.71 |
32 |
8667 |
买入 |