集友股份[603429]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
13.1 |
3 |
3 |
集合竞价 |
| 09:15:05 |
13.1 |
3 |
3 |
集合竞价 |
| 09:15:08 |
13.02 |
4 |
4 |
集合竞价 |
| 09:15:11 |
13.02 |
4 |
4 |
集合竞价 |
| 09:15:32 |
12.9 |
38 |
38 |
集合竞价 |
| 09:15:53 |
12.9 |
38 |
38 |
集合竞价 |
| 09:15:56 |
12.9 |
38 |
38 |
集合竞价 |
| 09:16:11 |
12.9 |
38 |
38 |
集合竞价 |
| 09:16:50 |
12.9 |
38 |
38 |
集合竞价 |
| 09:17:05 |
12.9 |
38 |
38 |
集合竞价 |
| 09:17:35 |
12.9 |
40 |
40 |
集合竞价 |
| 09:18:41 |
13 |
21 |
21 |
集合竞价 |
| 09:19:02 |
13 |
30 |
30 |
集合竞价 |
| 09:20:11 |
13 |
30 |
30 |
集合竞价 |
| 09:21:23 |
13 |
47 |
47 |
集合竞价 |
| 09:21:26 |
13 |
48 |
48 |
集合竞价 |
| 09:21:41 |
13 |
48 |
48 |
集合竞价 |
| 09:23:17 |
13 |
48 |
48 |
集合竞价 |
| 09:23:32 |
13 |
83 |
83 |
集合竞价 |
| 09:24:11 |
13 |
93 |
93 |
集合竞价 |
| 09:24:20 |
12.91 |
120 |
120 |
集合竞价 |
| 09:24:26 |
12.9 |
124 |
124 |
集合竞价 |
| 09:24:35 |
12.91 |
137 |
137 |
集合竞价 |
| 09:24:44 |
12.91 |
147 |
147 |
集合竞价 |
| 09:24:47 |
12.9 |
150 |
150 |
集合竞价 |
| 09:24:50 |
12.91 |
152 |
152 |
集合竞价 |
| 09:24:56 |
12.91 |
207 |
207 |
集合竞价 |
| 09:24:59 |
12.99 |
207 |
207 |
集合竞价 |
| 09:25:04 |
13 |
222 |
429 |
买入 |
| 09:30:02 |
12.98 |
33 |
462 |
卖出 |
| 09:30:05 |
12.99 |
79 |
541 |
买入 |
| 09:30:08 |
12.98 |
86 |
627 |
卖出 |
| 09:30:11 |
13 |
123 |
750 |
买入 |
| 09:30:14 |
13.01 |
189 |
939 |
买入 |
| 09:30:17 |
13.05 |
216 |
1155 |
买入 |
| 09:30:20 |
13.13 |
277 |
1432 |
买入 |
| 09:30:23 |
13.13 |
134 |
1566 |
卖出 |
| 09:30:26 |
13.13 |
11 |
1577 |
买入 |
| 09:30:29 |
13.12 |
16 |
1593 |
卖出 |
| 09:30:32 |
13.13 |
7 |
1600 |
买入 |
| 09:30:35 |
13.13 |
26 |
1626 |
卖出 |
| 09:30:38 |
13.11 |
2 |
1628 |
买入 |
| 09:30:41 |
13.11 |
1 |
1629 |
买入 |
| 09:30:44 |
13.1 |
2 |
1631 |
买入 |
| 09:30:47 |
13.06 |
3 |
1634 |
卖出 |
| 09:30:50 |
13.06 |
29 |
1663 |
买入 |
| 09:30:53 |
13.06 |
11 |
1674 |
卖出 |
| 09:30:56 |
13.09 |
18 |
1692 |
买入 |
| 09:30:59 |
13.09 |
73 |
1765 |
买入 |
| 09:31:05 |
13.08 |
4 |
1769 |
买入 |
| 09:31:11 |
13.09 |
12 |
1781 |
买入 |
| 09:31:14 |
13.08 |
20 |
1801 |
卖出 |
| 09:31:17 |
13.08 |
17 |
1818 |
卖出 |
| 09:31:20 |
13.08 |
43 |
1861 |
买入 |
| 09:31:23 |
13.09 |
19 |
1880 |
买入 |
| 09:31:26 |
13.09 |
11 |
1891 |
买入 |
| 09:31:29 |
13.1 |
25 |
1916 |
买入 |
| 09:31:32 |
13.1 |
24 |
1940 |
买入 |
| 09:31:35 |
13.1 |
20 |
1960 |
买入 |
| 09:31:38 |
13.1 |
17 |
1977 |
买入 |
| 09:31:41 |
13.1 |
21 |
1998 |
买入 |
| 09:31:44 |
13.09 |
15 |
2013 |
卖出 |
| 09:31:47 |
13.09 |
13 |
2026 |
卖出 |
| 09:31:50 |
13.09 |
17 |
2043 |
卖出 |
| 09:31:53 |
13.09 |
3 |
2046 |
卖出 |
| 09:31:56 |
13.09 |
45 |
2091 |
卖出 |
| 09:31:59 |
13.08 |
7 |
2098 |
卖出 |
| 09:32:05 |
13.09 |
59 |
2157 |
买入 |
| 09:32:08 |
13.08 |
22 |
2179 |
买入 |
| 09:32:11 |
13.08 |
13 |
2192 |
买入 |
| 09:32:17 |
13.05 |
9 |
2201 |
卖出 |
| 09:32:20 |
13.08 |
26 |
2227 |
买入 |
| 09:32:23 |
13.06 |
134 |
2361 |
卖出 |
| 09:32:26 |
13.08 |
26 |
2387 |
买入 |
| 09:32:29 |
13.09 |
33 |
2420 |
买入 |
| 09:32:32 |
13.08 |
14 |
2434 |
卖出 |
| 09:32:35 |
13.09 |
13 |
2447 |
买入 |
| 09:32:38 |
13.1 |
141 |
2588 |
买入 |
| 09:32:41 |
13.1 |
33 |
2621 |
买入 |
| 09:32:44 |
13.1 |
16 |
2637 |
买入 |
| 09:32:47 |
13.1 |
144 |
2781 |
买入 |
| 09:32:53 |
13.1 |
2 |
2783 |
买入 |
| 09:32:56 |
13.09 |
9 |
2792 |
买入 |
| 09:32:59 |
13.09 |
18 |
2810 |
买入 |
| 09:33:02 |
13.1 |
19 |
2829 |
买入 |
| 09:33:08 |
13.09 |
7 |
2836 |
卖出 |
| 09:33:11 |
13.1 |
6 |
2842 |
买入 |
| 09:33:14 |
13.1 |
18 |
2860 |
买入 |
| 09:33:17 |
13.1 |
68 |
2928 |
买入 |
| 09:33:20 |
13.12 |
70 |
2998 |
买入 |
| 09:33:23 |
13.12 |
23 |
3021 |
买入 |
| 09:33:26 |
13.1 |
409 |
3430 |
卖出 |
| 09:33:29 |
13.11 |
161 |
3591 |
买入 |
| 09:33:35 |
13.13 |
1 |
3592 |
买入 |
| 09:33:38 |
13.13 |
2 |
3594 |
买入 |
| 09:33:44 |
13.13 |
2 |
3596 |
买入 |
| 09:33:47 |
13.13 |
16 |
3612 |
买入 |
| 09:33:50 |
13.13 |
23 |
3635 |
买入 |
| 09:33:53 |
13.13 |
100 |
3735 |
买入 |
| 09:33:56 |
13.14 |
164 |
3899 |
买入 |
| 09:33:59 |
13.16 |
128 |
4027 |
买入 |
| 09:34:02 |
13.15 |
59 |
4086 |
卖出 |
| 09:34:05 |
13.16 |
4 |
4090 |
买入 |
| 09:34:08 |
13.15 |
13 |
4103 |
卖出 |
| 09:34:11 |
13.18 |
61 |
4164 |
买入 |
| 09:34:17 |
13.18 |
11 |
4175 |
买入 |
| 09:34:20 |
13.18 |
26 |
4201 |
买入 |
| 09:34:23 |
13.18 |
50 |
4251 |
买入 |
| 09:34:26 |
13.18 |
85 |
4336 |
买入 |
| 09:34:29 |
13.18 |
30 |
4366 |
买入 |
| 09:34:32 |
13.18 |
8 |
4374 |
买入 |
| 09:34:35 |
13.14 |
12 |
4386 |
卖出 |
| 09:34:38 |
13.13 |
85 |
4471 |
卖出 |
| 09:34:41 |
13.18 |
84 |
4555 |
买入 |
| 09:34:44 |
13.18 |
10 |
4565 |
买入 |
| 09:34:47 |
13.15 |
91 |
4656 |
卖出 |
| 09:34:53 |
13.17 |
29 |
4685 |
买入 |
| 09:34:56 |
13.13 |
32 |
4717 |
卖出 |
| 09:34:59 |
13.13 |
7 |
4724 |
买入 |
| 09:35:02 |
13.13 |
30 |
4754 |
买入 |
| 09:35:05 |
13.12 |
25 |
4779 |
卖出 |
| 09:35:08 |
13.12 |
14 |
4793 |
卖出 |
| 09:35:11 |
13.12 |
7 |
4800 |
买入 |
| 09:35:14 |
13.13 |
38 |
4838 |
买入 |
| 09:35:17 |
13.13 |
19 |
4857 |
买入 |
| 09:35:20 |
13.13 |
49 |
4906 |
买入 |
| 09:35:23 |
13.1 |
265 |
5171 |
卖出 |
| 09:35:26 |
13.12 |
106 |
5277 |
买入 |
| 09:35:29 |
13.12 |
5 |
5282 |
买入 |
| 09:35:32 |
13.12 |
5 |
5287 |
买入 |
| 09:35:35 |
13.16 |
55 |
5342 |
买入 |
| 09:35:47 |
13.13 |
10 |
5352 |
卖出 |
| 09:35:56 |
13.13 |
27 |
5379 |
卖出 |
| 09:35:59 |
13.1 |
39 |
5418 |
卖出 |
| 09:36:02 |
13.13 |
11 |
5429 |
买入 |
| 09:36:05 |
13.14 |
20 |
5449 |
买入 |
| 09:36:08 |
13.14 |
1 |
5450 |
卖出 |
| 09:36:11 |
13.13 |
18 |
5468 |
卖出 |
| 09:36:14 |
13.13 |
7 |
5475 |
买入 |
| 09:36:17 |
13.13 |
8 |
5483 |
买入 |
| 09:36:23 |
13.12 |
6 |
5489 |
卖出 |
| 09:36:26 |
13.13 |
27 |
5516 |
买入 |
| 09:36:29 |
13.14 |
33 |
5549 |
买入 |
| 09:36:32 |
13.13 |
25 |
5574 |
卖出 |
| 09:36:35 |
13.13 |
10 |
5584 |
买入 |
| 09:36:38 |
13.13 |
62 |
5646 |
买入 |
| 09:36:41 |
13.14 |
15 |
5661 |
买入 |
| 09:36:44 |
13.13 |
2 |
5663 |
卖出 |
| 09:36:47 |
13.13 |
8 |
5671 |
卖出 |
| 09:36:53 |
13.14 |
9 |
5680 |
买入 |
| 09:36:56 |
13.14 |
2 |
5682 |
买入 |
| 09:36:59 |
13.14 |
1 |
5683 |
买入 |
| 09:37:02 |
13.14 |
32 |
5715 |
买入 |
| 09:37:05 |
13.14 |
27 |
5742 |
卖出 |
| 09:37:08 |
13.14 |
7 |
5749 |
买入 |
| 09:37:14 |
13.13 |
5 |
5754 |
卖出 |
| 09:37:20 |
13.11 |
17 |
5771 |
卖出 |
| 09:37:23 |
13.11 |
3 |
5774 |
卖出 |
| 09:37:26 |
13.11 |
7 |
5781 |
卖出 |
| 09:37:29 |
13.1 |
63 |
5844 |
卖出 |
| 09:37:35 |
13.1 |
4 |
5848 |
卖出 |
| 09:37:38 |
13.11 |
4 |
5852 |
买入 |
| 09:37:41 |
13.1 |
65 |
5917 |
卖出 |
| 09:37:44 |
13.1 |
3 |
5920 |
卖出 |
| 09:37:47 |
13.11 |
5 |
5925 |
买入 |
| 09:37:56 |
13.11 |
2 |
5927 |
买入 |
| 09:38:02 |
13.12 |
5 |
5932 |
买入 |
| 09:38:05 |
13.13 |
3 |
5935 |
买入 |
| 09:38:08 |
13.11 |
15 |
5950 |
卖出 |
| 09:38:11 |
13.13 |
13 |
5963 |
买入 |
| 09:38:14 |
13.13 |
19 |
5982 |
买入 |
| 09:38:17 |
13.13 |
20 |
6002 |
卖出 |
| 09:38:20 |
13.13 |
9 |
6011 |
卖出 |
| 09:38:23 |
13.13 |
1 |
6012 |
买入 |
| 09:38:26 |
13.13 |
10 |
6022 |
买入 |
| 09:38:32 |
13.13 |
23 |
6045 |
买入 |
| 09:38:38 |
13.12 |
17 |
6062 |
卖出 |
| 09:38:41 |
13.12 |
7 |
6069 |
卖出 |
| 09:38:44 |
13.13 |
10 |
6079 |
买入 |
| 09:38:47 |
13.12 |
5 |
6084 |
卖出 |
| 09:38:50 |
13.12 |
3 |
6087 |
买入 |
| 09:38:56 |
13.14 |
100 |
6187 |
买入 |
| 09:39:05 |
13.12 |
22 |
6209 |
卖出 |
| 09:39:08 |
13.12 |
9 |
6218 |
卖出 |
| 09:39:11 |
13.11 |
41 |
6259 |
卖出 |
| 09:39:14 |
13.11 |
12 |
6271 |
卖出 |
| 09:39:17 |
13.1 |
17 |
6288 |
卖出 |
| 09:39:20 |
13.11 |
3 |
6291 |
卖出 |
| 09:39:23 |
13.11 |
11 |
6302 |
卖出 |
| 09:39:26 |
13.12 |
4 |
6306 |
买入 |
| 09:39:32 |
13.11 |
0 |
6306 |
卖出 |
| 09:39:44 |
13.12 |
11 |
6317 |
买入 |
| 09:39:47 |
13.11 |
104 |
6421 |
卖出 |
| 09:39:50 |
13.11 |
5 |
6426 |
买入 |
| 09:39:53 |
13.11 |
22 |
6448 |
买入 |
| 09:39:59 |
13.11 |
22 |
6470 |
卖出 |
| 09:40:02 |
13.11 |
24 |
6494 |
卖出 |
| 09:40:05 |
13.11 |
11 |
6505 |
卖出 |
| 09:40:08 |
13.11 |
40 |
6545 |
买入 |
| 09:40:14 |
13.12 |
4 |
6549 |
买入 |
| 09:40:20 |
13.07 |
312 |
6861 |
卖出 |
| 09:40:23 |
13.07 |
90 |
6951 |
卖出 |
| 09:40:26 |
13.07 |
81 |
7032 |
买入 |
| 09:40:32 |
13.07 |
11 |
7043 |
卖出 |
| 09:40:38 |
13.07 |
13 |
7056 |
卖出 |
| 09:40:44 |
13.07 |
10 |
7066 |
卖出 |
| 09:40:53 |
13.07 |
10 |
7076 |
卖出 |
| 09:40:56 |
13.08 |
11 |
7087 |
卖出 |
| 09:40:59 |
13.07 |
8 |
7095 |
卖出 |
| 09:41:05 |
13.04 |
29 |
7124 |
卖出 |
| 09:41:08 |
13.06 |
12 |
7136 |
买入 |
| 09:41:11 |
13.04 |
5 |
7141 |
卖出 |
| 09:41:17 |
13.06 |
1 |
7142 |
卖出 |
| 09:41:23 |
13.04 |
1 |
7143 |
卖出 |
| 09:41:32 |
13.04 |
19 |
7162 |
卖出 |
| 09:41:35 |
13.05 |
9 |
7171 |
买入 |
| 09:41:38 |
13.04 |
51 |
7222 |
卖出 |
| 09:41:44 |
13.06 |
46 |
7268 |
买入 |
| 09:41:47 |
13.07 |
40 |
7308 |
买入 |
| 09:41:50 |
13.07 |
10 |
7318 |
买入 |
| 09:41:56 |
13.07 |
39 |
7357 |
卖出 |
| 09:42:05 |
13.05 |
2 |
7359 |
卖出 |
| 09:42:08 |
13.05 |
30 |
7389 |
卖出 |
| 09:42:11 |
13.06 |
2 |
7391 |
买入 |
| 09:42:14 |
13.05 |
1 |
7392 |
卖出 |
| 09:42:17 |
13.06 |
22 |
7414 |
卖出 |
| 09:42:20 |
13.06 |
22 |
7436 |
卖出 |
| 09:42:26 |
13.05 |
53 |
7489 |
卖出 |
| 09:42:29 |
13.05 |
16 |
7505 |
买入 |
| 09:42:32 |
13.04 |
102 |
7607 |
卖出 |
| 09:42:35 |
13.05 |
204 |
7811 |
买入 |
| 09:42:38 |
13.05 |
6 |
7817 |
卖出 |
| 09:42:41 |
13.06 |
89 |
7906 |
买入 |
| 09:42:44 |
13.07 |
8 |
7914 |
买入 |
| 09:42:47 |
13.05 |
9 |
7923 |
卖出 |
| 09:42:50 |
13.06 |
10 |
7933 |
买入 |
| 09:42:59 |
13.06 |
1 |
7934 |
买入 |
| 09:43:08 |
13.05 |
11 |
7945 |
卖出 |
| 09:43:11 |
13.05 |
5 |
7950 |
卖出 |
| 09:43:14 |
13.05 |
1 |
7951 |
卖出 |
| 09:43:17 |
13.06 |
4 |
7955 |
买入 |
| 09:43:23 |
13.06 |
31 |
7986 |
买入 |
| 09:43:29 |
13.06 |
19 |
8005 |
买入 |
| 09:43:32 |
13.05 |
53 |
8058 |
卖出 |
| 09:43:41 |
13.05 |
14 |
8072 |
卖出 |
| 09:43:53 |
13.04 |
10 |
8082 |
卖出 |
| 09:43:59 |
13.04 |
0 |
8082 |
卖出 |
| 09:44:02 |
13.05 |
4 |
8086 |
买入 |
| 09:44:11 |
13.04 |
50 |
8136 |
卖出 |
| 09:44:14 |
13.04 |
304 |
8440 |
卖出 |
| 09:44:17 |
13.03 |
50 |
8490 |
卖出 |
| 09:44:32 |
13.03 |
6 |
8496 |
卖出 |
| 09:44:35 |
13.03 |
2 |
8498 |
买入 |
| 09:44:44 |
13.02 |
24 |
8522 |
卖出 |
| 09:44:47 |
13.02 |
1 |
8523 |
卖出 |
| 09:44:50 |
13.02 |
7 |
8530 |
买入 |
| 09:44:53 |
13.02 |
33 |
8563 |
买入 |
| 09:44:56 |
13.02 |
27 |
8590 |
买入 |
| 09:44:59 |
13.02 |
91 |
8681 |
买入 |
| 09:45:02 |
13.03 |
26 |
8707 |
买入 |
| 09:45:05 |
13.03 |
35 |
8742 |
买入 |
| 09:45:08 |
13.02 |
1 |
8743 |
卖出 |
| 09:45:11 |
13.03 |
4 |
8747 |
买入 |
| 09:45:17 |
13.03 |
31 |
8778 |
买入 |
| 09:45:20 |
13.02 |
5 |
8783 |
卖出 |
| 09:45:23 |
13.02 |
3 |
8786 |
卖出 |
| 09:45:26 |
13.03 |
87 |
8873 |
买入 |
| 09:45:29 |
13.03 |
30 |
8903 |
卖出 |
| 09:45:35 |
13.05 |
4 |
8907 |
买入 |
| 09:45:38 |
13.04 |
6 |
8913 |
买入 |
| 09:45:41 |
13.04 |
2 |
8915 |
买入 |
| 09:45:44 |
13.03 |
59 |
8974 |
卖出 |
| 09:45:47 |
13.03 |
12 |
8986 |
买入 |
| 09:45:50 |
13.02 |
12 |
8998 |
卖出 |
| 09:45:53 |
13.03 |
15 |
9013 |
买入 |
| 09:45:56 |
13.04 |
9 |
9022 |
买入 |
| 09:46:02 |
13.05 |
42 |
9064 |
买入 |
| 09:46:05 |
13.05 |
10 |
9074 |
买入 |
| 09:46:08 |
13.05 |
4 |
9078 |
买入 |
| 09:46:11 |
13.05 |
81 |
9159 |
买入 |
| 09:46:14 |
13.05 |
11 |
9170 |
卖出 |
| 09:46:20 |
13.06 |
4 |
9174 |
买入 |
| 09:46:23 |
13.05 |
33 |
9207 |
卖出 |
| 09:46:32 |
13.05 |
10 |
9217 |
买入 |
| 09:46:38 |
13.05 |
10 |
9227 |
买入 |
| 09:46:41 |
13.06 |
15 |
9242 |
买入 |
| 09:46:44 |
13.06 |
27 |
9269 |
买入 |
| 09:46:47 |
13.05 |
37 |
9306 |
卖出 |
| 09:46:50 |
13.06 |
54 |
9360 |
买入 |
| 09:46:53 |
13.07 |
4 |
9364 |
买入 |
| 09:46:56 |
13.08 |
1 |
9365 |
买入 |
| 09:46:59 |
13.07 |
1 |
9366 |
卖出 |
| 09:47:05 |
13.08 |
60 |
9426 |
买入 |
| 09:47:08 |
13.08 |
5 |
9431 |
买入 |
| 09:47:20 |
13.08 |
29 |
9460 |
买入 |
| 09:47:23 |
13.08 |
9 |
9469 |
买入 |
| 09:47:29 |
13.08 |
8 |
9477 |
买入 |
| 09:47:32 |
13.06 |
50 |
9527 |
卖出 |
| 09:47:35 |
13.08 |
6 |
9533 |
买入 |
| 09:47:44 |
13.04 |
4 |
9537 |
卖出 |