友发集团[601686]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
7.65 |
5 |
5 |
集合竞价 |
| 09:15:14 |
7.65 |
36 |
36 |
集合竞价 |
| 09:20:04 |
7.65 |
36 |
36 |
集合竞价 |
| 09:20:52 |
7.61 |
72 |
72 |
集合竞价 |
| 09:21:19 |
7.61 |
72 |
72 |
集合竞价 |
| 09:22:04 |
7.61 |
72 |
72 |
集合竞价 |
| 09:22:16 |
7.61 |
72 |
72 |
集合竞价 |
| 09:22:55 |
7.61 |
72 |
72 |
集合竞价 |
| 09:23:31 |
7.61 |
73 |
73 |
集合竞价 |
| 09:24:22 |
7.61 |
73 |
73 |
集合竞价 |
| 09:24:43 |
7.61 |
73 |
73 |
集合竞价 |
| 09:24:52 |
7.65 |
140 |
140 |
集合竞价 |
| 09:24:55 |
7.65 |
173 |
173 |
集合竞价 |
| 09:24:59 |
7.65 |
285 |
285 |
集合竞价 |
| 09:25:04 |
7.67 |
507 |
792 |
买入 |
| 09:30:02 |
7.66 |
4 |
796 |
卖出 |
| 09:30:05 |
7.67 |
145 |
941 |
买入 |
| 09:30:08 |
7.66 |
441 |
1382 |
卖出 |
| 09:30:11 |
7.66 |
18 |
1400 |
卖出 |
| 09:30:14 |
7.66 |
104 |
1504 |
买入 |
| 09:30:17 |
7.66 |
183 |
1687 |
买入 |
| 09:30:20 |
7.66 |
99 |
1786 |
买入 |
| 09:30:23 |
7.65 |
68 |
1854 |
卖出 |
| 09:30:26 |
7.65 |
14 |
1868 |
买入 |
| 09:30:29 |
7.65 |
22 |
1890 |
卖出 |
| 09:30:32 |
7.62 |
44 |
1934 |
卖出 |
| 09:30:35 |
7.65 |
37 |
1971 |
买入 |
| 09:30:38 |
7.61 |
276 |
2247 |
卖出 |
| 09:30:41 |
7.65 |
41 |
2288 |
买入 |
| 09:30:44 |
7.65 |
2 |
2290 |
买入 |
| 09:30:50 |
7.63 |
26 |
2316 |
买入 |
| 09:30:53 |
7.63 |
14 |
2330 |
卖出 |
| 09:30:56 |
7.63 |
26 |
2356 |
买入 |
| 09:30:59 |
7.64 |
10 |
2366 |
买入 |
| 09:31:02 |
7.65 |
4 |
2370 |
买入 |
| 09:31:05 |
7.64 |
394 |
2764 |
卖出 |
| 09:31:08 |
7.63 |
13 |
2777 |
卖出 |
| 09:31:11 |
7.63 |
3 |
2780 |
买入 |
| 09:31:14 |
7.63 |
5 |
2785 |
卖出 |
| 09:31:17 |
7.62 |
17 |
2802 |
卖出 |
| 09:31:20 |
7.65 |
400 |
3202 |
买入 |
| 09:31:23 |
7.62 |
2 |
3204 |
卖出 |
| 09:31:32 |
7.65 |
1 |
3205 |
买入 |
| 09:31:35 |
7.63 |
5 |
3210 |
卖出 |
| 09:31:38 |
7.63 |
4 |
3214 |
卖出 |
| 09:31:41 |
7.63 |
2 |
3216 |
卖出 |
| 09:31:44 |
7.63 |
4 |
3220 |
买入 |
| 09:31:47 |
7.65 |
267 |
3487 |
买入 |
| 09:31:50 |
7.63 |
26 |
3513 |
卖出 |
| 09:31:53 |
7.63 |
26 |
3539 |
买入 |
| 09:31:56 |
7.63 |
34 |
3573 |
卖出 |
| 09:31:59 |
7.65 |
23 |
3596 |
买入 |
| 09:32:02 |
7.65 |
13 |
3609 |
卖出 |
| 09:32:08 |
7.67 |
44 |
3653 |
买入 |
| 09:32:11 |
7.65 |
33 |
3686 |
卖出 |
| 09:32:14 |
7.67 |
7 |
3693 |
买入 |
| 09:32:17 |
7.65 |
17 |
3710 |
卖出 |
| 09:32:26 |
7.65 |
16 |
3726 |
卖出 |
| 09:32:29 |
7.67 |
54 |
3780 |
买入 |
| 09:32:35 |
7.66 |
1 |
3781 |
卖出 |
| 09:32:38 |
7.66 |
14 |
3795 |
买入 |
| 09:32:41 |
7.66 |
12 |
3807 |
卖出 |
| 09:32:44 |
7.66 |
1 |
3808 |
买入 |
| 09:32:50 |
7.66 |
1 |
3809 |
买入 |
| 09:32:53 |
7.67 |
90 |
3899 |
买入 |
| 09:32:56 |
7.67 |
143 |
4042 |
买入 |
| 09:33:02 |
7.68 |
10 |
4052 |
买入 |
| 09:33:08 |
7.67 |
43 |
4095 |
卖出 |
| 09:33:11 |
7.67 |
13 |
4108 |
卖出 |
| 09:33:14 |
7.69 |
223 |
4331 |
买入 |
| 09:33:17 |
7.69 |
51 |
4382 |
买入 |
| 09:33:20 |
7.68 |
16 |
4398 |
卖出 |
| 09:33:23 |
7.67 |
156 |
4554 |
卖出 |
| 09:33:26 |
7.7 |
328 |
4882 |
买入 |
| 09:33:29 |
7.7 |
1 |
4883 |
买入 |
| 09:33:32 |
7.68 |
5 |
4888 |
卖出 |
| 09:33:38 |
7.7 |
10 |
4898 |
买入 |
| 09:33:41 |
7.7 |
23 |
4921 |
买入 |
| 09:33:44 |
7.7 |
6 |
4927 |
买入 |
| 09:33:47 |
7.69 |
21 |
4948 |
卖出 |
| 09:33:53 |
7.69 |
10 |
4958 |
卖出 |
| 09:33:56 |
7.69 |
19 |
4977 |
卖出 |
| 09:33:59 |
7.7 |
84 |
5061 |
买入 |
| 09:34:02 |
7.7 |
38 |
5099 |
买入 |
| 09:34:05 |
7.71 |
92 |
5191 |
买入 |
| 09:34:08 |
7.7 |
18 |
5209 |
买入 |
| 09:34:11 |
7.69 |
1 |
5210 |
卖出 |
| 09:34:14 |
7.7 |
11 |
5221 |
买入 |
| 09:34:17 |
7.7 |
22 |
5243 |
买入 |
| 09:34:26 |
7.69 |
5 |
5248 |
卖出 |
| 09:34:29 |
7.69 |
13 |
5261 |
买入 |
| 09:34:32 |
7.69 |
10 |
5271 |
卖出 |
| 09:34:35 |
7.69 |
11 |
5282 |
卖出 |
| 09:34:38 |
7.69 |
22 |
5304 |
买入 |
| 09:34:41 |
7.69 |
22 |
5326 |
卖出 |
| 09:34:44 |
7.7 |
108 |
5434 |
买入 |
| 09:34:47 |
7.71 |
14 |
5448 |
买入 |
| 09:34:56 |
7.69 |
187 |
5635 |
卖出 |
| 09:34:59 |
7.69 |
7 |
5642 |
卖出 |
| 09:35:02 |
7.69 |
16 |
5658 |
卖出 |
| 09:35:05 |
7.69 |
3 |
5661 |
买入 |
| 09:35:08 |
7.7 |
1 |
5662 |
买入 |
| 09:35:14 |
7.69 |
32 |
5694 |
卖出 |
| 09:35:17 |
7.71 |
147 |
5841 |
买入 |
| 09:35:23 |
7.68 |
188 |
6029 |
卖出 |
| 09:35:26 |
7.69 |
1 |
6030 |
买入 |
| 09:35:29 |
7.7 |
1 |
6031 |
买入 |
| 09:35:32 |
7.69 |
157 |
6188 |
卖出 |
| 09:35:35 |
7.69 |
22 |
6210 |
买入 |
| 09:35:38 |
7.69 |
8 |
6218 |
卖出 |
| 09:35:41 |
7.69 |
2 |
6220 |
卖出 |
| 09:35:44 |
7.7 |
2 |
6222 |
买入 |
| 09:35:47 |
7.69 |
10 |
6232 |
卖出 |
| 09:35:50 |
7.7 |
1 |
6233 |
买入 |
| 09:35:53 |
7.69 |
111 |
6344 |
卖出 |
| 09:35:56 |
7.7 |
121 |
6465 |
买入 |
| 09:35:59 |
7.7 |
4 |
6469 |
卖出 |
| 09:36:11 |
7.69 |
1 |
6470 |
卖出 |
| 09:36:23 |
7.69 |
197 |
6667 |
卖出 |
| 09:36:26 |
7.7 |
13 |
6680 |
买入 |
| 09:36:29 |
7.7 |
5 |
6685 |
买入 |
| 09:36:32 |
7.7 |
4 |
6689 |
卖出 |
| 09:36:38 |
7.7 |
93 |
6782 |
买入 |
| 09:36:41 |
7.71 |
194 |
6976 |
买入 |
| 09:36:47 |
7.7 |
10 |
6986 |
卖出 |
| 09:36:56 |
7.7 |
20 |
7006 |
买入 |
| 09:36:59 |
7.7 |
1 |
7007 |
买入 |
| 09:37:02 |
7.7 |
23 |
7030 |
买入 |
| 09:37:08 |
7.71 |
184 |
7214 |
买入 |
| 09:37:11 |
7.7 |
10 |
7224 |
卖出 |
| 09:37:14 |
7.7 |
5 |
7229 |
买入 |
| 09:37:17 |
7.71 |
137 |
7366 |
买入 |
| 09:37:20 |
7.7 |
23 |
7389 |
买入 |
| 09:37:23 |
7.7 |
38 |
7427 |
买入 |
| 09:37:26 |
7.7 |
2 |
7429 |
买入 |
| 09:37:35 |
7.7 |
34 |
7463 |
买入 |
| 09:37:38 |
7.7 |
30 |
7493 |
买入 |
| 09:37:41 |
7.7 |
20 |
7513 |
买入 |
| 09:37:53 |
7.69 |
10 |
7523 |
卖出 |
| 09:37:56 |
7.69 |
11 |
7534 |
卖出 |
| 09:37:59 |
7.7 |
86 |
7620 |
买入 |
| 09:38:02 |
7.7 |
108 |
7728 |
买入 |
| 09:38:05 |
7.71 |
12 |
7740 |
买入 |
| 09:38:08 |
7.71 |
3 |
7743 |
买入 |
| 09:38:14 |
7.72 |
320 |
8063 |
买入 |
| 09:38:17 |
7.71 |
1 |
8064 |
卖出 |
| 09:38:23 |
7.71 |
82 |
8146 |
卖出 |
| 09:38:26 |
7.72 |
20 |
8166 |
买入 |
| 09:38:32 |
7.72 |
10 |
8176 |
买入 |
| 09:38:41 |
7.72 |
3 |
8179 |
买入 |
| 09:38:47 |
7.72 |
13 |
8192 |
买入 |
| 09:38:56 |
7.71 |
2 |
8194 |
卖出 |
| 09:39:02 |
7.71 |
84 |
8278 |
卖出 |
| 09:39:05 |
7.72 |
3 |
8281 |
买入 |
| 09:39:14 |
7.71 |
174 |
8455 |
卖出 |
| 09:39:17 |
7.71 |
12 |
8467 |
卖出 |
| 09:39:23 |
7.71 |
113 |
8580 |
卖出 |
| 09:39:26 |
7.71 |
2 |
8582 |
卖出 |
| 09:39:29 |
7.72 |
35 |
8617 |
买入 |
| 09:39:35 |
7.72 |
2 |
8619 |
买入 |
| 09:39:38 |
7.72 |
13 |
8632 |
买入 |
| 09:39:44 |
7.71 |
15 |
8647 |
卖出 |
| 09:39:47 |
7.71 |
1 |
8648 |
卖出 |
| 09:39:50 |
7.71 |
31 |
8679 |
卖出 |
| 09:39:53 |
7.71 |
17 |
8696 |
卖出 |
| 09:39:56 |
7.71 |
70 |
8766 |
卖出 |
| 09:39:59 |
7.71 |
107 |
8873 |
卖出 |
| 09:40:02 |
7.71 |
4 |
8877 |
卖出 |
| 09:40:05 |
7.71 |
55 |
8932 |
卖出 |
| 09:40:08 |
7.71 |
4 |
8936 |
卖出 |
| 09:40:11 |
7.71 |
9 |
8945 |
卖出 |
| 09:40:14 |
7.71 |
227 |
9172 |
卖出 |
| 09:40:17 |
7.71 |
24 |
9196 |
卖出 |
| 09:40:20 |
7.71 |
39 |
9235 |
卖出 |
| 09:40:23 |
7.71 |
152 |
9387 |
买入 |
| 09:40:26 |
7.71 |
1 |
9388 |
卖出 |
| 09:40:32 |
7.71 |
1 |
9389 |
卖出 |
| 09:40:35 |
7.71 |
104 |
9493 |
卖出 |
| 09:40:38 |
7.71 |
50 |
9543 |
卖出 |
| 09:40:47 |
7.71 |
100 |
9643 |
卖出 |
| 09:40:50 |
7.71 |
27 |
9670 |
卖出 |
| 09:40:53 |
7.71 |
67 |
9737 |
卖出 |
| 09:40:59 |
7.7 |
4 |
9741 |
卖出 |
| 09:41:14 |
7.7 |
63 |
9804 |
卖出 |
| 09:41:26 |
7.7 |
5 |
9809 |
卖出 |
| 09:41:41 |
7.7 |
1 |
9810 |
卖出 |
| 09:41:44 |
7.7 |
53 |
9863 |
卖出 |
| 09:41:47 |
7.7 |
3 |
9866 |
卖出 |
| 09:41:50 |
7.7 |
28 |
9894 |
卖出 |
| 09:41:56 |
7.7 |
14 |
9908 |
卖出 |
| 09:41:59 |
7.7 |
3 |
9911 |
卖出 |
| 09:42:02 |
7.7 |
3 |
9914 |
卖出 |
| 09:42:05 |
7.7 |
19 |
9933 |
卖出 |
| 09:42:08 |
7.7 |
180 |
10113 |
卖出 |
| 09:42:11 |
7.69 |
242 |
10355 |
卖出 |
| 09:42:14 |
7.7 |
47 |
10402 |
买入 |
| 09:42:20 |
7.7 |
2 |
10404 |
买入 |
| 09:42:29 |
7.69 |
8 |
10412 |
卖出 |
| 09:42:35 |
7.7 |
32 |
10444 |
买入 |
| 09:42:50 |
7.7 |
11 |
10455 |
买入 |
| 09:42:56 |
7.69 |
1 |
10456 |
卖出 |
| 09:43:02 |
7.7 |
311 |
10767 |
买入 |
| 09:43:17 |
7.69 |
3 |
10770 |
卖出 |
| 09:43:23 |
7.7 |
15 |
10785 |
买入 |
| 09:43:38 |
7.7 |
3 |
10788 |
买入 |
| 09:43:41 |
7.7 |
9 |
10797 |
买入 |
| 09:43:59 |
7.69 |
1 |
10798 |
卖出 |
| 09:44:02 |
7.69 |
3 |
10801 |
卖出 |
| 09:44:05 |
7.69 |
629 |
11430 |
卖出 |
| 09:44:08 |
7.69 |
15 |
11445 |
卖出 |
| 09:44:11 |
7.69 |
10 |
11455 |
卖出 |
| 09:44:20 |
7.69 |
356 |
11811 |
卖出 |
| 09:44:26 |
7.7 |
172 |
11983 |
买入 |
| 09:44:29 |
7.69 |
91 |
12074 |
卖出 |
| 09:44:32 |
7.69 |
2 |
12076 |
买入 |
| 09:44:47 |
7.68 |
3 |
12079 |
卖出 |
| 09:44:50 |
7.69 |
2 |
12081 |
买入 |
| 09:44:53 |
7.68 |
90 |
12171 |
卖出 |
| 09:44:56 |
7.69 |
1 |
12172 |
买入 |
| 09:44:59 |
7.68 |
173 |
12345 |
卖出 |
| 09:45:05 |
7.68 |
20 |
12365 |
卖出 |
| 09:45:20 |
7.68 |
1 |
12366 |
卖出 |
| 09:45:26 |
7.68 |
47 |
12413 |
卖出 |
| 09:45:29 |
7.68 |
10 |
12423 |
卖出 |
| 09:45:32 |
7.69 |
131 |
12554 |
买入 |
| 09:45:35 |
7.69 |
3 |
12557 |
卖出 |
| 09:45:41 |
7.69 |
246 |
12803 |
卖出 |
| 09:45:50 |
7.68 |
147 |
12950 |
卖出 |
| 09:45:53 |
7.68 |
283 |
13233 |
卖出 |
| 09:45:59 |
7.68 |
97 |
13330 |
卖出 |
| 09:46:05 |
7.68 |
1 |
13331 |
卖出 |
| 09:46:08 |
7.68 |
4 |
13335 |
卖出 |
| 09:46:11 |
7.68 |
85 |
13420 |
卖出 |
| 09:46:17 |
7.68 |
732 |
14152 |
卖出 |
| 09:46:20 |
7.67 |
25 |
14177 |
卖出 |
| 09:46:26 |
7.67 |
90 |
14267 |
卖出 |
| 09:46:29 |
7.67 |
15 |
14282 |
卖出 |
| 09:46:32 |
7.67 |
2 |
14284 |
卖出 |
| 09:46:35 |
7.68 |
33 |
14317 |
买入 |
| 09:46:41 |
7.67 |
6 |
14323 |
卖出 |
| 09:46:47 |
7.67 |
13 |
14336 |
卖出 |
| 09:46:50 |
7.67 |
2 |
14338 |
买入 |
| 09:47:02 |
7.67 |
24 |
14362 |
买入 |
| 09:47:05 |
7.66 |
70 |
14432 |
卖出 |
| 09:47:08 |
7.67 |
47 |
14479 |
买入 |
| 09:47:11 |
7.66 |
34 |
14513 |
卖出 |
| 09:47:14 |
7.67 |
46 |
14559 |
买入 |
| 09:47:17 |
7.67 |
56 |
14615 |
买入 |
| 09:47:20 |
7.67 |
39 |
14654 |
卖出 |
| 09:47:23 |
7.67 |
9 |
14663 |
卖出 |
| 09:47:26 |
7.67 |
4 |
14667 |
卖出 |
| 09:47:32 |
7.68 |
2 |
14669 |
买入 |
| 09:47:35 |
7.67 |
1 |
14670 |
卖出 |
| 09:47:38 |
7.67 |
34 |
14704 |
卖出 |
| 09:47:44 |
7.67 |
34 |
14738 |
买入 |
| 09:47:50 |
7.66 |
27 |
14765 |
卖出 |
| 09:48:02 |
7.67 |
3 |
14768 |
买入 |
| 09:48:05 |
7.67 |
24 |
14792 |
买入 |
| 09:48:08 |
7.67 |
19 |
14811 |
买入 |
| 09:48:11 |
7.67 |
23 |
14834 |
买入 |
| 09:48:14 |
7.68 |
77 |
14911 |
买入 |
| 09:48:17 |
7.68 |
22 |
14933 |
买入 |
| 09:48:20 |
7.66 |
42 |
14975 |
卖出 |
| 09:48:26 |
7.66 |
26 |
15001 |
卖出 |
| 09:48:35 |
7.66 |
1 |
15002 |
卖出 |
| 09:48:38 |
7.66 |
38 |
15040 |
卖出 |
| 09:48:41 |
7.66 |
2 |
15042 |
卖出 |
| 09:48:47 |
7.67 |
10 |
15052 |
买入 |
| 09:48:50 |
7.66 |
1 |
15053 |
卖出 |
| 09:49:05 |
7.66 |
1 |
15054 |
卖出 |
| 09:49:20 |
7.66 |
1 |
15055 |
卖出 |
| 09:49:23 |
7.66 |
1 |
15056 |
卖出 |
| 09:49:35 |
7.66 |
1 |
15057 |
卖出 |
| 09:49:41 |
7.67 |
1 |
15058 |
买入 |
| 09:49:50 |
7.66 |
1 |
15059 |
卖出 |
| 09:50:05 |
7.66 |
1 |
15060 |
卖出 |
| 09:50:08 |
7.67 |
3 |
15063 |
买入 |
| 09:50:17 |
7.67 |
14 |
15077 |
买入 |
| 09:50:20 |
7.66 |
1 |
15078 |
卖出 |
| 09:50:26 |
7.67 |
38 |
15116 |
买入 |
| 09:50:32 |
7.67 |
22 |
15138 |
买入 |
| 09:50:35 |
7.66 |
9 |
15147 |
卖出 |
| 09:50:47 |
7.67 |
3 |
15150 |
买入 |
| 09:50:50 |
7.67 |
11 |
15161 |
买入 |
| 09:50:53 |
7.66 |
16 |
15177 |
卖出 |
| 09:50:56 |
7.67 |
2 |
15179 |
买入 |
| 09:50:59 |
7.67 |
44 |
15223 |
买入 |
| 09:51:02 |
7.67 |
34 |
15257 |
买入 |
| 09:51:05 |
7.67 |
43 |
15300 |
买入 |
| 09:51:11 |
7.67 |
30 |
15330 |
卖出 |
| 09:51:14 |
7.67 |
23 |
15353 |
卖出 |
| 09:51:20 |
7.66 |
65 |
15418 |
卖出 |
| 09:51:26 |
7.66 |
13 |
15431 |
卖出 |
| 09:51:32 |
7.67 |
2 |
15433 |
买入 |
| 09:52:08 |
7.66 |
11 |
15444 |
卖出 |
| 09:52:14 |
7.66 |
10 |
15454 |
卖出 |
| 09:52:20 |
7.66 |
43 |
15497 |
卖出 |
| 09:52:26 |
7.66 |
29 |
15526 |
卖出 |
| 09:52:35 |
7.66 |
60 |
15586 |
卖出 |
| 09:52:38 |
7.66 |
13 |
15599 |
卖出 |