友好集团[600778]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
6.28 |
1 |
1 |
集合竞价 |
| 09:21:57 |
6.28 |
37 |
37 |
集合竞价 |
| 09:22:12 |
6.23 |
85 |
85 |
集合竞价 |
| 09:23:03 |
6.23 |
85 |
85 |
集合竞价 |
| 09:24:12 |
6.23 |
89 |
89 |
集合竞价 |
| 09:24:18 |
6.23 |
89 |
89 |
集合竞价 |
| 09:24:54 |
6.23 |
89 |
89 |
集合竞价 |
| 09:25:00 |
6.27 |
116 |
116 |
集合竞价 |
| 09:25:04 |
6.27 |
116 |
232 |
卖出 |
| 09:30:03 |
6.27 |
1 |
233 |
卖出 |
| 09:30:06 |
6.27 |
3 |
236 |
卖出 |
| 09:30:09 |
6.28 |
146 |
382 |
买入 |
| 09:30:12 |
6.28 |
50 |
432 |
卖出 |
| 09:30:15 |
6.36 |
6 |
438 |
买入 |
| 09:30:18 |
6.35 |
12 |
450 |
卖出 |
| 09:30:21 |
6.35 |
14 |
464 |
买入 |
| 09:30:24 |
6.35 |
4 |
468 |
卖出 |
| 09:30:27 |
6.36 |
3 |
471 |
买入 |
| 09:30:30 |
6.35 |
3 |
474 |
卖出 |
| 09:30:33 |
6.36 |
4 |
478 |
买入 |
| 09:30:39 |
6.36 |
16 |
494 |
买入 |
| 09:30:42 |
6.36 |
6 |
500 |
买入 |
| 09:30:48 |
6.35 |
1 |
501 |
买入 |
| 09:30:54 |
6.35 |
3 |
504 |
买入 |
| 09:31:03 |
6.35 |
20 |
524 |
买入 |
| 09:31:15 |
6.34 |
2 |
526 |
买入 |
| 09:31:27 |
6.33 |
24 |
550 |
买入 |
| 09:31:30 |
6.3 |
13 |
563 |
卖出 |
| 09:31:33 |
6.3 |
19 |
582 |
卖出 |
| 09:31:42 |
6.3 |
50 |
632 |
卖出 |
| 09:31:51 |
6.29 |
27 |
659 |
卖出 |
| 09:31:54 |
6.31 |
29 |
688 |
买入 |
| 09:31:57 |
6.3 |
6 |
694 |
卖出 |
| 09:32:00 |
6.31 |
30 |
724 |
买入 |
| 09:32:03 |
6.31 |
4 |
728 |
卖出 |
| 09:32:06 |
6.32 |
18 |
746 |
买入 |
| 09:32:09 |
6.31 |
17 |
763 |
卖出 |
| 09:32:18 |
6.31 |
35 |
798 |
卖出 |
| 09:32:21 |
6.31 |
12 |
810 |
买入 |
| 09:32:36 |
6.31 |
48 |
858 |
买入 |
| 09:32:39 |
6.32 |
43 |
901 |
买入 |
| 09:32:42 |
6.32 |
5 |
906 |
买入 |
| 09:32:45 |
6.32 |
9 |
915 |
买入 |
| 09:32:48 |
6.32 |
16 |
931 |
买入 |
| 09:32:51 |
6.32 |
16 |
947 |
买入 |
| 09:32:54 |
6.32 |
13 |
960 |
买入 |
| 09:32:57 |
6.32 |
1 |
961 |
买入 |
| 09:33:00 |
6.32 |
2 |
963 |
买入 |
| 09:33:06 |
6.32 |
16 |
979 |
买入 |
| 09:33:09 |
6.32 |
33 |
1012 |
买入 |
| 09:33:12 |
6.32 |
20 |
1032 |
买入 |
| 09:33:15 |
6.32 |
29 |
1061 |
卖出 |
| 09:33:18 |
6.32 |
10 |
1071 |
买入 |
| 09:33:24 |
6.31 |
112 |
1183 |
卖出 |
| 09:33:30 |
6.31 |
10 |
1193 |
卖出 |
| 09:33:33 |
6.32 |
1 |
1194 |
买入 |
| 09:33:36 |
6.31 |
334 |
1528 |
卖出 |
| 09:33:39 |
6.31 |
7 |
1535 |
买入 |
| 09:33:42 |
6.31 |
3 |
1538 |
买入 |
| 09:33:54 |
6.3 |
1 |
1539 |
卖出 |
| 09:33:57 |
6.3 |
3 |
1542 |
买入 |
| 09:34:03 |
6.29 |
9 |
1551 |
卖出 |
| 09:34:06 |
6.3 |
45 |
1596 |
买入 |
| 09:34:09 |
6.3 |
9 |
1605 |
买入 |
| 09:34:12 |
6.29 |
12 |
1617 |
卖出 |
| 09:34:15 |
6.29 |
17 |
1634 |
买入 |
| 09:34:18 |
6.29 |
2 |
1636 |
买入 |
| 09:34:21 |
6.29 |
30 |
1666 |
买入 |
| 09:34:24 |
6.29 |
7 |
1673 |
买入 |
| 09:34:27 |
6.29 |
7 |
1680 |
买入 |
| 09:34:30 |
6.28 |
30 |
1710 |
卖出 |
| 09:34:33 |
6.29 |
9 |
1719 |
买入 |
| 09:34:42 |
6.29 |
6 |
1725 |
买入 |
| 09:34:45 |
6.29 |
205 |
1930 |
买入 |
| 09:34:48 |
6.29 |
10 |
1940 |
买入 |
| 09:34:51 |
6.29 |
33 |
1973 |
买入 |
| 09:34:54 |
6.29 |
2 |
1975 |
买入 |
| 09:34:57 |
6.29 |
2 |
1977 |
买入 |
| 09:35:00 |
6.29 |
10 |
1987 |
买入 |
| 09:35:03 |
6.29 |
176 |
2163 |
买入 |
| 09:35:06 |
6.29 |
27 |
2190 |
买入 |
| 09:35:09 |
6.29 |
2 |
2192 |
买入 |
| 09:35:12 |
6.29 |
13 |
2205 |
买入 |
| 09:35:15 |
6.29 |
33 |
2238 |
买入 |
| 09:35:18 |
6.29 |
5 |
2243 |
买入 |
| 09:35:42 |
6.29 |
3 |
2246 |
买入 |
| 09:35:48 |
6.28 |
2 |
2248 |
卖出 |
| 09:35:54 |
6.27 |
5 |
2253 |
卖出 |
| 09:36:03 |
6.27 |
69 |
2322 |
卖出 |
| 09:36:12 |
6.28 |
14 |
2336 |
买入 |
| 09:36:39 |
6.27 |
95 |
2431 |
卖出 |
| 09:36:42 |
6.27 |
293 |
2724 |
卖出 |
| 09:36:45 |
6.28 |
11 |
2735 |
买入 |
| 09:36:48 |
6.28 |
157 |
2892 |
卖出 |
| 09:36:51 |
6.27 |
2 |
2894 |
卖出 |
| 09:36:57 |
6.27 |
1 |
2895 |
卖出 |
| 09:37:06 |
6.27 |
64 |
2959 |
卖出 |
| 09:37:09 |
6.27 |
20 |
2979 |
卖出 |
| 09:37:18 |
6.27 |
2 |
2981 |
卖出 |
| 09:37:33 |
6.27 |
3 |
2984 |
卖出 |
| 09:37:39 |
6.27 |
15 |
2999 |
卖出 |
| 09:37:45 |
6.27 |
1 |
3000 |
卖出 |
| 09:38:00 |
6.27 |
61 |
3061 |
卖出 |
| 09:38:12 |
6.26 |
3 |
3064 |
卖出 |
| 09:38:21 |
6.26 |
15 |
3079 |
卖出 |
| 09:38:27 |
6.26 |
3 |
3082 |
卖出 |
| 09:38:33 |
6.26 |
17 |
3099 |
卖出 |
| 09:38:36 |
6.26 |
7 |
3106 |
卖出 |
| 09:38:39 |
6.26 |
2 |
3108 |
卖出 |
| 09:38:42 |
6.26 |
8 |
3116 |
卖出 |
| 09:38:51 |
6.26 |
28 |
3144 |
买入 |
| 09:38:54 |
6.26 |
1 |
3145 |
卖出 |
| 09:39:03 |
6.26 |
17 |
3162 |
卖出 |
| 09:39:06 |
6.25 |
7 |
3169 |
卖出 |
| 09:39:12 |
6.25 |
3 |
3172 |
卖出 |
| 09:39:21 |
6.25 |
11 |
3183 |
卖出 |
| 09:39:27 |
6.25 |
46 |
3229 |
卖出 |
| 09:39:36 |
6.25 |
1 |
3230 |
买入 |
| 09:39:57 |
6.25 |
1 |
3231 |
卖出 |
| 09:40:42 |
6.25 |
27 |
3258 |
卖出 |
| 09:40:45 |
6.25 |
5 |
3263 |
买入 |
| 09:40:48 |
6.25 |
17 |
3280 |
买入 |
| 09:40:51 |
6.25 |
7 |
3287 |
买入 |
| 09:41:00 |
6.26 |
1 |
3288 |
买入 |
| 09:41:03 |
6.26 |
2 |
3290 |
卖出 |
| 09:41:06 |
6.26 |
1 |
3291 |
卖出 |
| 09:41:09 |
6.25 |
4 |
3295 |
卖出 |
| 09:41:30 |
6.24 |
150 |
3445 |
卖出 |
| 09:41:42 |
6.24 |
1 |
3446 |
卖出 |
| 09:41:57 |
6.25 |
2 |
3448 |
买入 |
| 09:42:00 |
6.24 |
3 |
3451 |
卖出 |
| 09:42:09 |
6.24 |
34 |
3485 |
卖出 |
| 09:42:15 |
6.25 |
3 |
3488 |
买入 |
| 09:42:42 |
6.23 |
4 |
3492 |
卖出 |
| 09:43:06 |
6.23 |
1 |
3493 |
卖出 |
| 09:43:12 |
6.23 |
5 |
3498 |
卖出 |
| 09:43:45 |
6.23 |
9 |
3507 |
卖出 |
| 09:44:06 |
6.24 |
17 |
3524 |
买入 |
| 09:44:09 |
6.24 |
3 |
3527 |
买入 |
| 09:44:12 |
6.24 |
2 |
3529 |
卖出 |
| 09:44:18 |
6.25 |
1 |
3530 |
买入 |
| 09:44:27 |
6.25 |
1 |
3531 |
买入 |
| 09:44:45 |
6.25 |
2 |
3533 |
买入 |
| 09:44:48 |
6.25 |
1 |
3534 |
买入 |
| 09:44:51 |
6.25 |
1 |
3535 |
买入 |
| 09:45:09 |
6.24 |
58 |
3593 |
卖出 |
| 09:45:18 |
6.24 |
2 |
3595 |
卖出 |
| 09:45:45 |
6.25 |
3 |
3598 |
买入 |
| 09:46:03 |
6.25 |
1 |
3599 |
买入 |
| 09:46:12 |
6.24 |
4 |
3603 |
卖出 |
| 09:46:18 |
6.24 |
15 |
3618 |
卖出 |
| 09:46:33 |
6.24 |
72 |
3690 |
卖出 |
| 09:46:39 |
6.25 |
2 |
3692 |
买入 |
| 09:46:42 |
6.24 |
10 |
3702 |
卖出 |
| 09:46:45 |
6.24 |
5 |
3707 |
卖出 |
| 09:47:00 |
6.25 |
1 |
3708 |
买入 |
| 09:47:12 |
6.25 |
50 |
3758 |
买入 |
| 09:48:06 |
6.26 |
1 |
3759 |
买入 |
| 09:48:09 |
6.26 |
1 |
3760 |
卖出 |
| 09:48:12 |
6.26 |
3 |
3763 |
卖出 |
| 09:48:21 |
6.27 |
1 |
3764 |
买入 |
| 09:48:24 |
6.26 |
8 |
3772 |
卖出 |
| 09:48:27 |
6.26 |
5 |
3777 |
卖出 |
| 09:48:30 |
6.26 |
7 |
3784 |
卖出 |
| 09:48:48 |
6.26 |
1 |
3785 |
卖出 |
| 09:48:51 |
6.27 |
39 |
3824 |
买入 |
| 09:48:54 |
6.27 |
9 |
3833 |
卖出 |
| 09:49:00 |
6.27 |
1 |
3834 |
卖出 |
| 09:49:09 |
6.27 |
12 |
3846 |
卖出 |
| 09:49:12 |
6.27 |
4 |
3850 |
卖出 |
| 09:49:15 |
6.27 |
2 |
3852 |
卖出 |
| 09:49:18 |
6.27 |
1 |
3853 |
卖出 |
| 09:49:21 |
6.27 |
1 |
3854 |
卖出 |
| 09:49:33 |
6.26 |
32 |
3886 |
卖出 |
| 09:49:36 |
6.26 |
8 |
3894 |
买入 |
| 09:49:42 |
6.26 |
1 |
3895 |
买入 |
| 09:49:45 |
6.26 |
6 |
3901 |
买入 |
| 09:49:51 |
6.25 |
25 |
3926 |
卖出 |
| 09:49:57 |
6.25 |
6 |
3932 |
卖出 |
| 09:50:06 |
6.25 |
1 |
3933 |
卖出 |
| 09:50:09 |
6.25 |
1 |
3934 |
卖出 |
| 09:50:15 |
6.25 |
46 |
3980 |
卖出 |
| 09:50:21 |
6.25 |
9 |
3989 |
买入 |
| 09:50:24 |
6.25 |
43 |
4032 |
买入 |
| 09:50:27 |
6.25 |
169 |
4201 |
买入 |
| 09:50:36 |
6.24 |
11 |
4212 |
卖出 |
| 09:50:39 |
6.24 |
2 |
4214 |
卖出 |
| 09:50:57 |
6.25 |
56 |
4270 |
买入 |
| 09:51:03 |
6.24 |
14 |
4284 |
卖出 |
| 09:51:06 |
6.24 |
11 |
4295 |
卖出 |
| 09:51:09 |
6.24 |
5 |
4300 |
卖出 |
| 09:51:12 |
6.24 |
113 |
4413 |
卖出 |
| 09:51:15 |
6.23 |
9 |
4422 |
卖出 |
| 09:51:18 |
6.23 |
2 |
4424 |
卖出 |
| 09:51:27 |
6.23 |
2 |
4426 |
卖出 |
| 09:51:30 |
6.23 |
102 |
4528 |
卖出 |
| 09:51:33 |
6.23 |
40 |
4568 |
卖出 |
| 09:51:36 |
6.23 |
6 |
4574 |
卖出 |
| 09:51:39 |
6.23 |
2 |
4576 |
卖出 |
| 09:51:51 |
6.23 |
2 |
4578 |
卖出 |
| 09:51:54 |
6.23 |
20 |
4598 |
卖出 |
| 09:52:03 |
6.23 |
2 |
4600 |
卖出 |
| 09:52:12 |
6.23 |
10 |
4610 |
卖出 |
| 09:52:15 |
6.23 |
9 |
4619 |
卖出 |
| 09:52:18 |
6.23 |
24 |
4643 |
卖出 |
| 09:52:21 |
6.23 |
94 |
4737 |
卖出 |
| 09:52:27 |
6.22 |
2 |
4739 |
卖出 |
| 09:52:33 |
6.22 |
72 |
4811 |
卖出 |
| 09:52:36 |
6.22 |
17 |
4828 |
卖出 |
| 09:52:39 |
6.22 |
2 |
4830 |
卖出 |
| 09:52:45 |
6.22 |
9 |
4839 |
卖出 |
| 09:52:54 |
6.22 |
33 |
4872 |
卖出 |
| 09:52:57 |
6.22 |
10 |
4882 |
卖出 |
| 09:53:00 |
6.22 |
6 |
4888 |
卖出 |
| 09:53:03 |
6.22 |
3 |
4891 |
卖出 |
| 09:53:09 |
6.22 |
2 |
4893 |
卖出 |
| 09:53:18 |
6.22 |
2 |
4895 |
卖出 |
| 09:53:24 |
6.22 |
35 |
4930 |
卖出 |
| 09:53:27 |
6.21 |
83 |
5013 |
卖出 |
| 09:53:33 |
6.23 |
56 |
5069 |
买入 |
| 09:53:39 |
6.22 |
2 |
5071 |
卖出 |
| 09:53:48 |
6.23 |
65 |
5136 |
买入 |
| 09:54:03 |
6.24 |
50 |
5186 |
买入 |
| 09:54:06 |
6.24 |
3 |
5189 |
买入 |
| 09:54:09 |
6.24 |
2 |
5191 |
买入 |
| 09:54:12 |
6.24 |
5 |
5196 |
买入 |
| 09:54:15 |
6.24 |
2 |
5198 |
买入 |
| 09:54:18 |
6.24 |
2 |
5200 |
买入 |
| 09:54:21 |
6.24 |
1 |
5201 |
买入 |
| 09:54:42 |
6.23 |
3 |
5204 |
卖出 |
| 09:55:12 |
6.23 |
2 |
5206 |
卖出 |
| 09:55:15 |
6.23 |
1 |
5207 |
卖出 |
| 09:55:18 |
6.23 |
24 |
5231 |
卖出 |
| 09:55:27 |
6.23 |
2 |
5233 |
卖出 |
| 09:55:30 |
6.24 |
6 |
5239 |
买入 |
| 09:55:36 |
6.24 |
50 |
5289 |
买入 |
| 09:55:39 |
6.24 |
1 |
5290 |
卖出 |
| 09:55:42 |
6.24 |
1 |
5291 |
买入 |
| 09:55:54 |
6.24 |
2 |
5293 |
卖出 |
| 09:55:57 |
6.24 |
2 |
5295 |
卖出 |
| 09:56:15 |
6.24 |
2 |
5297 |
卖出 |
| 09:56:18 |
6.24 |
52 |
5349 |
卖出 |
| 09:56:21 |
6.24 |
1 |
5350 |
卖出 |
| 09:56:36 |
6.23 |
7 |
5357 |
卖出 |
| 09:56:54 |
6.23 |
2 |
5359 |
卖出 |
| 09:57:00 |
6.23 |
2 |
5361 |
卖出 |
| 09:57:12 |
6.23 |
2 |
5363 |
卖出 |
| 09:57:24 |
6.23 |
2 |
5365 |
卖出 |
| 09:57:36 |
6.23 |
2 |
5367 |
卖出 |
| 09:57:54 |
6.23 |
2 |
5369 |
卖出 |
| 09:58:00 |
6.23 |
22 |
5391 |
卖出 |
| 09:58:09 |
6.23 |
38 |
5429 |
卖出 |
| 09:58:12 |
6.23 |
2 |
5431 |
卖出 |
| 09:58:15 |
6.23 |
11 |
5442 |
卖出 |
| 09:58:18 |
6.23 |
6 |
5448 |
卖出 |
| 09:58:27 |
6.23 |
12 |
5460 |
卖出 |
| 09:58:39 |
6.23 |
2 |
5462 |
卖出 |
| 09:58:45 |
6.23 |
16 |
5478 |
卖出 |
| 09:58:48 |
6.23 |
2 |
5480 |
卖出 |
| 09:58:51 |
6.23 |
1 |
5481 |
卖出 |
| 09:59:00 |
6.23 |
6 |
5487 |
卖出 |
| 09:59:03 |
6.23 |
2 |
5489 |
卖出 |
| 09:59:06 |
6.23 |
3 |
5492 |
卖出 |
| 09:59:12 |
6.23 |
2 |
5494 |
卖出 |
| 09:59:27 |
6.23 |
2 |
5496 |
卖出 |
| 09:59:39 |
6.23 |
7 |
5503 |
卖出 |
| 09:59:48 |
6.23 |
2 |
5505 |
卖出 |
| 09:59:57 |
6.24 |
1 |
5506 |
买入 |
| 10:00:00 |
6.23 |
2 |
5508 |
卖出 |
| 10:00:03 |
6.24 |
5 |
5513 |
买入 |
| 10:00:06 |
6.24 |
16 |
5529 |
买入 |
| 10:00:12 |
6.25 |
33 |
5562 |
买入 |
| 10:00:15 |
6.26 |
1 |
5563 |
买入 |
| 10:01:03 |
6.26 |
2 |
5565 |
买入 |
| 10:01:12 |
6.25 |
2 |
5567 |
卖出 |
| 10:01:27 |
6.25 |
2 |
5569 |
卖出 |
| 10:01:39 |
6.25 |
2 |
5571 |
卖出 |
| 10:01:48 |
6.25 |
2 |
5573 |
卖出 |
| 10:02:00 |
6.25 |
2 |
5575 |
卖出 |
| 10:02:03 |
6.26 |
26 |
5601 |
买入 |
| 10:02:06 |
6.27 |
140 |
5741 |
买入 |
| 10:02:15 |
6.28 |
11 |
5752 |
买入 |
| 10:02:57 |
6.27 |
5 |
5757 |
卖出 |
| 10:03:00 |
6.29 |
76 |
5833 |
买入 |
| 10:03:03 |
6.28 |
1 |
5834 |
卖出 |
| 10:03:12 |
6.29 |
64 |
5898 |
买入 |
| 10:03:24 |
6.29 |
105 |
6003 |
买入 |
| 10:03:27 |
6.3 |
31 |
6034 |
买入 |
| 10:03:30 |
6.29 |
1 |
6035 |
卖出 |
| 10:03:33 |
6.29 |
1 |
6036 |
买入 |
| 10:03:36 |
6.3 |
2 |
6038 |
买入 |
| 10:03:39 |
6.29 |
11 |
6049 |
卖出 |
| 10:03:42 |
6.3 |
63 |
6112 |
买入 |
| 10:03:45 |
6.3 |
72 |
6184 |
买入 |
| 10:04:21 |
6.32 |
11 |
6195 |
买入 |
| 10:04:24 |
6.32 |
8 |
6203 |
买入 |
| 10:04:33 |
6.34 |
32 |
6235 |
买入 |
| 10:04:36 |
6.31 |
20 |
6255 |
卖出 |
| 10:04:42 |
6.32 |
3 |
6258 |
卖出 |
| 10:05:06 |
6.32 |
6 |
6264 |
买入 |