三友联众[300932]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.86 |
8 |
8 |
集合竞价 |
| 09:15:12 |
19.5 |
10 |
10 |
集合竞价 |
| 09:15:30 |
19.86 |
59 |
59 |
集合竞价 |
| 09:16:24 |
19.86 |
88 |
88 |
集合竞价 |
| 09:16:33 |
19.86 |
88 |
88 |
集合竞价 |
| 09:16:42 |
19.86 |
88 |
88 |
集合竞价 |
| 09:17:18 |
19.86 |
88 |
88 |
集合竞价 |
| 09:17:36 |
19.86 |
88 |
88 |
集合竞价 |
| 09:17:45 |
19.5 |
10 |
10 |
集合竞价 |
| 09:17:54 |
19.5 |
12 |
12 |
集合竞价 |
| 09:19:24 |
19.5 |
20 |
20 |
集合竞价 |
| 09:19:33 |
19.5 |
20 |
20 |
集合竞价 |
| 09:20:03 |
19.5 |
20 |
20 |
集合竞价 |
| 09:20:57 |
19.5 |
20 |
20 |
集合竞价 |
| 09:21:15 |
19.5 |
20 |
20 |
集合竞价 |
| 09:21:42 |
19.5 |
20 |
20 |
集合竞价 |
| 09:21:51 |
19.5 |
20 |
20 |
集合竞价 |
| 09:22:09 |
19.5 |
20 |
20 |
集合竞价 |
| 09:22:27 |
19.49 |
20 |
20 |
集合竞价 |
| 09:22:54 |
19.49 |
20 |
20 |
集合竞价 |
| 09:23:03 |
19.49 |
20 |
20 |
集合竞价 |
| 09:23:30 |
19.45 |
20 |
20 |
集合竞价 |
| 09:23:48 |
19.45 |
21 |
21 |
集合竞价 |
| 09:23:57 |
19.45 |
21 |
21 |
集合竞价 |
| 09:24:06 |
19.43 |
21 |
21 |
集合竞价 |
| 09:24:24 |
19.4 |
21 |
21 |
集合竞价 |
| 09:24:33 |
19.37 |
25 |
25 |
集合竞价 |
| 09:24:51 |
19.24 |
30 |
30 |
集合竞价 |
| 09:25:00 |
19.24 |
33 |
33 |
集合竞价 |
| 09:25:03 |
19.24 |
33 |
66 |
买入 |
| 09:30:03 |
19.24 |
42 |
108 |
买入 |
| 09:30:06 |
19.29 |
13 |
121 |
买入 |
| 09:30:09 |
19.24 |
82 |
203 |
卖出 |
| 09:30:12 |
19.24 |
52 |
255 |
卖出 |
| 09:30:18 |
19.22 |
22 |
277 |
卖出 |
| 09:30:21 |
19.21 |
11 |
288 |
卖出 |
| 09:30:24 |
19.18 |
1 |
289 |
卖出 |
| 09:30:27 |
19.2 |
13 |
302 |
买入 |
| 09:30:39 |
19.19 |
76 |
378 |
卖出 |
| 09:30:57 |
19.16 |
47 |
425 |
卖出 |
| 09:31:00 |
19.2 |
14 |
439 |
买入 |
| 09:31:15 |
19.19 |
12 |
451 |
买入 |
| 09:31:21 |
19.16 |
25 |
476 |
卖出 |
| 09:31:24 |
19.15 |
12 |
488 |
卖出 |
| 09:31:27 |
19.16 |
12 |
500 |
买入 |
| 09:31:30 |
19.16 |
38 |
538 |
卖出 |
| 09:31:33 |
19.15 |
35 |
573 |
卖出 |
| 09:31:39 |
19.16 |
3 |
576 |
买入 |
| 09:31:45 |
19.16 |
4 |
580 |
买入 |
| 09:31:51 |
19.15 |
4 |
584 |
卖出 |
| 09:31:54 |
19.14 |
28 |
612 |
卖出 |
| 09:31:57 |
19.14 |
4 |
616 |
卖出 |
| 09:32:00 |
19.13 |
57 |
673 |
卖出 |
| 09:32:03 |
19.13 |
18 |
691 |
卖出 |
| 09:32:06 |
19.1 |
6 |
697 |
卖出 |
| 09:32:09 |
19.12 |
23 |
720 |
买入 |
| 09:32:21 |
19.1 |
37 |
757 |
卖出 |
| 09:32:24 |
19.1 |
34 |
791 |
买入 |
| 09:32:36 |
19.11 |
10 |
801 |
买入 |
| 09:32:51 |
19.11 |
15 |
816 |
买入 |
| 09:32:54 |
19.11 |
32 |
848 |
买入 |
| 09:32:57 |
19.11 |
14 |
862 |
卖出 |
| 09:33:03 |
19.11 |
7 |
869 |
卖出 |
| 09:33:06 |
19.1 |
47 |
916 |
卖出 |
| 09:33:18 |
19.02 |
157 |
1073 |
卖出 |
| 09:33:21 |
19.1 |
30 |
1103 |
买入 |
| 09:33:36 |
19.1 |
10 |
1113 |
买入 |
| 09:33:39 |
19.08 |
1 |
1114 |
买入 |
| 09:33:42 |
19.08 |
1 |
1115 |
买入 |
| 09:33:45 |
19.1 |
55 |
1170 |
买入 |
| 09:33:48 |
19.1 |
5 |
1175 |
卖出 |
| 09:33:51 |
19.1 |
11 |
1186 |
卖出 |
| 09:33:54 |
19.1 |
20 |
1206 |
卖出 |
| 09:34:00 |
19.1 |
12 |
1218 |
卖出 |
| 09:34:06 |
19.13 |
10 |
1228 |
买入 |
| 09:34:24 |
19.1 |
7 |
1235 |
卖出 |
| 09:34:30 |
19.1 |
9 |
1244 |
卖出 |
| 09:34:33 |
19.1 |
10 |
1254 |
卖出 |
| 09:34:36 |
19.1 |
98 |
1352 |
买入 |
| 09:34:42 |
19.13 |
46 |
1398 |
买入 |
| 09:34:45 |
19.13 |
10 |
1408 |
卖出 |
| 09:34:54 |
19.14 |
88 |
1496 |
买入 |
| 09:35:06 |
19.15 |
25 |
1521 |
买入 |
| 09:35:15 |
19.15 |
1 |
1522 |
卖出 |
| 09:35:18 |
19.17 |
10 |
1532 |
买入 |
| 09:35:21 |
19.15 |
24 |
1556 |
卖出 |
| 09:35:27 |
19.17 |
22 |
1578 |
买入 |
| 09:35:30 |
19.17 |
5 |
1583 |
卖出 |
| 09:35:36 |
19.17 |
18 |
1601 |
卖出 |
| 09:35:42 |
19.17 |
17 |
1618 |
买入 |
| 09:35:48 |
19.13 |
73 |
1691 |
卖出 |
| 09:35:54 |
19.16 |
10 |
1701 |
买入 |
| 09:36:18 |
19.13 |
6 |
1707 |
卖出 |
| 09:36:21 |
19.15 |
8 |
1715 |
买入 |
| 09:36:24 |
19.15 |
0 |
1715 |
卖出 |
| 09:36:45 |
19.13 |
34 |
1749 |
买入 |
| 09:36:48 |
19.14 |
19 |
1768 |
买入 |
| 09:36:54 |
19.11 |
6 |
1774 |
卖出 |
| 09:37:00 |
19.13 |
10 |
1784 |
卖出 |
| 09:37:03 |
19.13 |
10 |
1794 |
买入 |
| 09:37:15 |
19.11 |
10 |
1804 |
卖出 |
| 09:37:18 |
19.11 |
5 |
1809 |
卖出 |
| 09:37:24 |
19.13 |
10 |
1819 |
买入 |
| 09:37:39 |
19.11 |
6 |
1825 |
卖出 |
| 09:37:42 |
19.13 |
2 |
1827 |
买入 |
| 09:37:51 |
19.11 |
5 |
1832 |
卖出 |
| 09:37:54 |
19.12 |
1 |
1833 |
买入 |
| 09:38:15 |
19.12 |
4 |
1837 |
卖出 |
| 09:38:18 |
19.13 |
15 |
1852 |
买入 |
| 09:38:30 |
19.14 |
6 |
1858 |
买入 |
| 09:38:33 |
19.13 |
5 |
1863 |
卖出 |
| 09:38:45 |
19.16 |
18 |
1881 |
买入 |
| 09:38:57 |
19.17 |
13 |
1894 |
买入 |
| 09:39:09 |
19.14 |
57 |
1951 |
卖出 |
| 09:39:12 |
19.16 |
53 |
2004 |
买入 |
| 09:39:15 |
19.13 |
10 |
2014 |
卖出 |
| 09:39:18 |
19.13 |
178 |
2192 |
卖出 |
| 09:39:21 |
19.13 |
85 |
2277 |
卖出 |
| 09:39:27 |
19.12 |
102 |
2379 |
卖出 |
| 09:39:30 |
19.12 |
1 |
2380 |
买入 |
| 09:39:39 |
19.1 |
47 |
2427 |
卖出 |
| 09:39:45 |
19.1 |
23 |
2450 |
卖出 |
| 09:39:48 |
19.1 |
2 |
2452 |
买入 |
| 09:39:51 |
19.09 |
40 |
2492 |
卖出 |
| 09:39:54 |
19.08 |
11 |
2503 |
卖出 |
| 09:40:00 |
19.09 |
5 |
2508 |
买入 |
| 09:40:06 |
19.06 |
19 |
2527 |
卖出 |
| 09:40:09 |
19.07 |
10 |
2537 |
买入 |
| 09:40:15 |
19.08 |
6 |
2543 |
买入 |
| 09:40:18 |
19.07 |
18 |
2561 |
卖出 |
| 09:40:21 |
19.08 |
4 |
2565 |
买入 |
| 09:40:24 |
19.08 |
3 |
2568 |
买入 |
| 09:40:27 |
19.1 |
93 |
2661 |
买入 |
| 09:40:30 |
19.09 |
1 |
2662 |
卖出 |
| 09:40:45 |
19.09 |
2 |
2664 |
卖出 |
| 09:40:54 |
19.09 |
4 |
2668 |
卖出 |
| 09:41:00 |
19.09 |
73 |
2741 |
卖出 |
| 09:41:03 |
19.09 |
2 |
2743 |
买入 |
| 09:41:06 |
19.07 |
11 |
2754 |
卖出 |
| 09:41:09 |
19.07 |
42 |
2796 |
卖出 |
| 09:41:12 |
19.09 |
7 |
2803 |
买入 |
| 09:41:15 |
19.06 |
2 |
2805 |
卖出 |
| 09:41:24 |
19.06 |
5 |
2810 |
卖出 |
| 09:41:39 |
19.07 |
5 |
2815 |
买入 |
| 09:41:45 |
19.07 |
17 |
2832 |
买入 |
| 09:41:48 |
19.07 |
7 |
2839 |
卖出 |
| 09:41:51 |
19.06 |
83 |
2922 |
卖出 |
| 09:41:54 |
19.06 |
39 |
2961 |
卖出 |
| 09:42:00 |
19.05 |
1 |
2962 |
卖出 |
| 09:42:03 |
19.04 |
126 |
3088 |
卖出 |
| 09:42:06 |
19.03 |
38 |
3126 |
卖出 |
| 09:42:09 |
19.03 |
58 |
3184 |
卖出 |
| 09:42:12 |
19.03 |
1 |
3185 |
买入 |
| 09:42:15 |
19.02 |
1 |
3186 |
卖出 |
| 09:42:18 |
19.02 |
1 |
3187 |
卖出 |
| 09:42:21 |
19.03 |
10 |
3197 |
买入 |
| 09:42:24 |
19.02 |
2 |
3199 |
卖出 |
| 09:42:27 |
19.02 |
9 |
3208 |
卖出 |
| 09:42:30 |
19.02 |
34 |
3242 |
卖出 |
| 09:42:33 |
19.02 |
44 |
3286 |
卖出 |
| 09:42:36 |
19.02 |
11 |
3297 |
买入 |
| 09:42:39 |
19.02 |
3 |
3300 |
卖出 |
| 09:42:45 |
19.02 |
29 |
3329 |
卖出 |
| 09:42:54 |
19.01 |
37 |
3366 |
卖出 |
| 09:43:00 |
19.01 |
171 |
3537 |
卖出 |
| 09:43:03 |
19.01 |
20 |
3557 |
卖出 |
| 09:43:06 |
19.01 |
17 |
3574 |
卖出 |
| 09:43:09 |
19.01 |
59 |
3633 |
卖出 |
| 09:43:24 |
18.99 |
144 |
3777 |
卖出 |
| 09:43:27 |
19 |
10 |
3787 |
买入 |
| 09:43:30 |
19 |
13 |
3800 |
买入 |
| 09:43:33 |
18.98 |
11 |
3811 |
卖出 |
| 09:43:36 |
19 |
31 |
3842 |
买入 |
| 09:43:39 |
19 |
49 |
3891 |
买入 |
| 09:43:45 |
19.01 |
41 |
3932 |
买入 |
| 09:43:51 |
19.01 |
1 |
3933 |
买入 |
| 09:44:03 |
18.98 |
95 |
4028 |
卖出 |
| 09:44:06 |
18.95 |
1 |
4029 |
卖出 |
| 09:44:12 |
18.98 |
5 |
4034 |
买入 |
| 09:44:27 |
18.98 |
5 |
4039 |
买入 |
| 09:44:30 |
18.95 |
45 |
4084 |
卖出 |
| 09:44:33 |
18.95 |
10 |
4094 |
卖出 |
| 09:44:36 |
18.98 |
5 |
4099 |
买入 |
| 09:44:39 |
18.95 |
7 |
4106 |
卖出 |
| 09:44:48 |
18.97 |
93 |
4199 |
买入 |
| 09:44:51 |
18.95 |
41 |
4240 |
卖出 |
| 09:45:00 |
18.94 |
4 |
4244 |
卖出 |
| 09:45:03 |
18.95 |
9 |
4253 |
买入 |
| 09:45:06 |
18.95 |
1 |
4254 |
卖出 |
| 09:45:09 |
18.94 |
10 |
4264 |
卖出 |
| 09:45:24 |
18.95 |
4 |
4268 |
买入 |
| 09:45:27 |
18.94 |
29 |
4297 |
卖出 |
| 09:45:30 |
18.95 |
2 |
4299 |
买入 |
| 09:45:33 |
18.95 |
5 |
4304 |
买入 |
| 09:45:36 |
18.94 |
2 |
4306 |
卖出 |
| 09:45:48 |
18.95 |
10 |
4316 |
买入 |
| 09:45:54 |
18.95 |
4 |
4320 |
卖出 |
| 09:45:57 |
18.95 |
1 |
4321 |
卖出 |
| 09:46:00 |
18.96 |
7 |
4328 |
买入 |
| 09:46:03 |
18.94 |
68 |
4396 |
卖出 |
| 09:46:06 |
18.94 |
18 |
4414 |
卖出 |
| 09:46:09 |
18.93 |
104 |
4518 |
卖出 |
| 09:46:12 |
18.93 |
1 |
4519 |
卖出 |
| 09:46:18 |
18.93 |
21 |
4540 |
卖出 |
| 09:46:21 |
18.93 |
148 |
4688 |
卖出 |
| 09:46:24 |
18.93 |
0 |
4688 |
买入 |
| 09:46:27 |
18.94 |
1 |
4689 |
卖出 |
| 09:46:30 |
18.94 |
2 |
4691 |
卖出 |
| 09:46:33 |
18.94 |
9 |
4700 |
卖出 |
| 09:46:39 |
18.93 |
58 |
4758 |
卖出 |
| 09:46:42 |
18.95 |
17 |
4775 |
买入 |
| 09:46:48 |
18.95 |
9 |
4784 |
卖出 |
| 09:46:51 |
18.93 |
3 |
4787 |
卖出 |
| 09:47:00 |
18.9 |
350 |
5137 |
卖出 |
| 09:47:03 |
18.93 |
30 |
5167 |
买入 |
| 09:47:06 |
18.95 |
116 |
5283 |
买入 |
| 09:47:09 |
18.9 |
30 |
5313 |
卖出 |
| 09:47:12 |
18.94 |
7 |
5320 |
买入 |
| 09:47:15 |
18.93 |
50 |
5370 |
卖出 |
| 09:47:27 |
18.94 |
33 |
5403 |
买入 |
| 09:47:30 |
18.94 |
17 |
5420 |
卖出 |
| 09:47:39 |
18.91 |
6 |
5426 |
卖出 |
| 09:47:42 |
18.92 |
5 |
5431 |
买入 |
| 09:47:45 |
18.9 |
204 |
5635 |
卖出 |
| 09:47:48 |
18.92 |
41 |
5676 |
买入 |
| 09:47:54 |
18.91 |
27 |
5703 |
卖出 |
| 09:47:57 |
18.92 |
9 |
5712 |
买入 |
| 09:48:00 |
18.92 |
49 |
5761 |
买入 |
| 09:48:03 |
18.92 |
1 |
5762 |
卖出 |
| 09:48:06 |
18.92 |
34 |
5796 |
买入 |
| 09:48:33 |
18.92 |
14 |
5810 |
卖出 |
| 09:48:36 |
18.91 |
150 |
5960 |
卖出 |
| 09:48:39 |
18.91 |
1 |
5961 |
买入 |
| 09:48:42 |
18.93 |
50 |
6011 |
买入 |
| 09:48:45 |
18.92 |
4 |
6015 |
买入 |
| 09:48:48 |
18.9 |
32 |
6047 |
卖出 |
| 09:48:51 |
18.9 |
11 |
6058 |
卖出 |
| 09:48:54 |
18.91 |
17 |
6075 |
买入 |
| 09:48:57 |
18.9 |
38 |
6113 |
卖出 |
| 09:49:00 |
18.9 |
18 |
6131 |
卖出 |
| 09:49:03 |
18.89 |
92 |
6223 |
卖出 |
| 09:49:06 |
18.88 |
145 |
6368 |
卖出 |
| 09:49:09 |
18.86 |
24 |
6392 |
卖出 |
| 09:49:12 |
18.86 |
18 |
6410 |
卖出 |
| 09:49:15 |
18.86 |
7 |
6417 |
卖出 |
| 09:49:18 |
18.86 |
1 |
6418 |
卖出 |
| 09:49:21 |
18.86 |
2 |
6420 |
卖出 |
| 09:49:24 |
18.86 |
10 |
6430 |
买入 |
| 09:49:27 |
18.86 |
5 |
6435 |
买入 |
| 09:49:30 |
18.85 |
24 |
6459 |
卖出 |
| 09:49:36 |
18.85 |
20 |
6479 |
卖出 |
| 09:49:39 |
18.83 |
28 |
6507 |
卖出 |
| 09:49:45 |
18.86 |
63 |
6570 |
买入 |
| 09:49:48 |
18.86 |
2 |
6572 |
买入 |
| 09:49:51 |
18.85 |
5 |
6577 |
卖出 |
| 09:49:54 |
18.83 |
10 |
6587 |
卖出 |
| 09:50:03 |
18.86 |
33 |
6620 |
买入 |
| 09:50:06 |
18.86 |
2 |
6622 |
买入 |
| 09:50:12 |
18.86 |
11 |
6633 |
买入 |
| 09:50:15 |
18.93 |
76 |
6709 |
买入 |
| 09:50:18 |
18.94 |
52 |
6761 |
买入 |
| 09:50:21 |
18.93 |
7 |
6768 |
卖出 |
| 09:50:27 |
18.93 |
22 |
6790 |
卖出 |
| 09:50:30 |
18.94 |
4 |
6794 |
买入 |
| 09:50:33 |
18.95 |
9 |
6803 |
买入 |
| 09:50:39 |
18.94 |
13 |
6816 |
卖出 |
| 09:50:48 |
18.94 |
87 |
6903 |
卖出 |
| 09:50:54 |
18.95 |
10 |
6913 |
买入 |
| 09:51:03 |
18.95 |
6 |
6919 |
买入 |
| 09:51:06 |
18.95 |
6 |
6925 |
买入 |
| 09:51:15 |
18.95 |
1 |
6926 |
买入 |
| 09:51:18 |
18.94 |
146 |
7072 |
卖出 |
| 09:51:24 |
18.94 |
13 |
7085 |
卖出 |
| 09:51:27 |
18.95 |
2 |
7087 |
买入 |
| 09:51:39 |
18.96 |
4 |
7091 |
卖出 |
| 09:51:42 |
18.98 |
101 |
7192 |
买入 |
| 09:51:45 |
18.98 |
1 |
7193 |
买入 |
| 09:51:54 |
18.98 |
5 |
7198 |
卖出 |
| 09:52:09 |
19.03 |
1 |
7199 |
买入 |
| 09:52:12 |
18.99 |
1 |
7200 |
卖出 |
| 09:52:15 |
19.03 |
4 |
7204 |
买入 |
| 09:52:27 |
18.99 |
152 |
7356 |
卖出 |
| 09:52:30 |
19.02 |
3 |
7359 |
买入 |
| 09:52:42 |
19.02 |
5 |
7364 |
买入 |
| 09:52:45 |
19.03 |
5 |
7369 |
买入 |
| 09:52:48 |
19.02 |
10 |
7379 |
卖出 |
| 09:52:54 |
19 |
1 |
7380 |
卖出 |
| 09:52:57 |
19.03 |
63 |
7443 |
买入 |
| 09:53:00 |
19.03 |
6 |
7449 |
卖出 |
| 09:53:09 |
19.03 |
31 |
7480 |
卖出 |
| 09:53:18 |
19.04 |
11 |
7491 |
买入 |
| 09:53:24 |
19.07 |
2 |
7493 |
买入 |
| 09:53:30 |
19.04 |
6 |
7499 |
卖出 |
| 09:53:42 |
19.04 |
10 |
7509 |
卖出 |
| 09:53:45 |
19.04 |
21 |
7530 |
卖出 |
| 09:53:48 |
19.06 |
2 |
7532 |
买入 |
| 09:53:54 |
19.06 |
34 |
7566 |
买入 |
| 09:54:06 |
19.06 |
2 |
7568 |
买入 |
| 09:54:12 |
19.04 |
1 |
7569 |
卖出 |
| 09:54:21 |
19.04 |
30 |
7599 |
卖出 |