有友食品[603697]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:13 |
12.68 |
13 |
13 |
集合竞价 |
| 09:24:43 |
12.68 |
22 |
22 |
集合竞价 |
| 09:24:55 |
12.67 |
29 |
29 |
集合竞价 |
| 09:25:04 |
12.67 |
58 |
87 |
买入 |
| 09:30:05 |
12.6 |
19 |
106 |
卖出 |
| 09:30:08 |
12.62 |
2 |
108 |
买入 |
| 09:30:11 |
12.67 |
2 |
110 |
买入 |
| 09:30:14 |
12.68 |
25 |
135 |
买入 |
| 09:30:17 |
12.68 |
15 |
150 |
买入 |
| 09:30:20 |
12.69 |
18 |
168 |
卖出 |
| 09:30:23 |
12.69 |
4 |
172 |
卖出 |
| 09:30:26 |
12.72 |
5 |
177 |
买入 |
| 09:30:29 |
12.72 |
3 |
180 |
买入 |
| 09:30:32 |
12.72 |
24 |
204 |
买入 |
| 09:30:35 |
12.72 |
2 |
206 |
买入 |
| 09:30:38 |
12.74 |
28 |
234 |
买入 |
| 09:30:41 |
12.75 |
1 |
235 |
买入 |
| 09:30:44 |
12.75 |
1 |
236 |
买入 |
| 09:30:47 |
12.75 |
17 |
253 |
买入 |
| 09:30:50 |
12.74 |
6 |
259 |
买入 |
| 09:30:53 |
12.72 |
12 |
271 |
卖出 |
| 09:30:56 |
12.74 |
10 |
281 |
买入 |
| 09:31:02 |
12.74 |
1 |
282 |
买入 |
| 09:31:05 |
12.74 |
31 |
313 |
买入 |
| 09:31:08 |
12.71 |
8 |
321 |
卖出 |
| 09:31:11 |
12.7 |
5 |
326 |
卖出 |
| 09:31:14 |
12.73 |
42 |
368 |
买入 |
| 09:31:17 |
12.74 |
19 |
387 |
买入 |
| 09:31:20 |
12.75 |
30 |
417 |
买入 |
| 09:31:23 |
12.75 |
8 |
425 |
买入 |
| 09:31:26 |
12.75 |
10 |
435 |
卖出 |
| 09:31:29 |
12.76 |
1 |
436 |
买入 |
| 09:31:32 |
12.75 |
4 |
440 |
卖出 |
| 09:31:35 |
12.75 |
17 |
457 |
卖出 |
| 09:31:38 |
12.79 |
58 |
515 |
买入 |
| 09:31:41 |
12.79 |
2 |
517 |
买入 |
| 09:31:44 |
12.78 |
4 |
521 |
卖出 |
| 09:31:47 |
12.76 |
3 |
524 |
卖出 |
| 09:31:53 |
12.78 |
107 |
631 |
买入 |
| 09:31:59 |
12.76 |
10 |
641 |
卖出 |
| 09:32:02 |
12.74 |
2 |
643 |
卖出 |
| 09:32:05 |
12.76 |
4 |
647 |
买入 |
| 09:32:08 |
12.76 |
22 |
669 |
买入 |
| 09:32:11 |
12.76 |
41 |
710 |
买入 |
| 09:32:14 |
12.74 |
1 |
711 |
卖出 |
| 09:32:17 |
12.78 |
10 |
721 |
买入 |
| 09:32:20 |
12.76 |
3 |
724 |
卖出 |
| 09:32:23 |
12.76 |
16 |
740 |
卖出 |
| 09:32:29 |
12.77 |
4 |
744 |
买入 |
| 09:32:38 |
12.77 |
2 |
746 |
买入 |
| 09:32:41 |
12.77 |
10 |
756 |
买入 |
| 09:32:47 |
12.76 |
5 |
761 |
卖出 |
| 09:32:50 |
12.78 |
88 |
849 |
买入 |
| 09:32:53 |
12.78 |
1 |
850 |
卖出 |
| 09:32:56 |
12.78 |
34 |
884 |
卖出 |
| 09:32:59 |
12.79 |
3 |
887 |
买入 |
| 09:33:05 |
12.77 |
10 |
897 |
卖出 |
| 09:33:14 |
12.76 |
10 |
907 |
卖出 |
| 09:33:17 |
12.77 |
5 |
912 |
买入 |
| 09:33:20 |
12.77 |
5 |
917 |
买入 |
| 09:33:23 |
12.76 |
17 |
934 |
卖出 |
| 09:33:26 |
12.76 |
22 |
956 |
买入 |
| 09:33:32 |
12.77 |
4 |
960 |
买入 |
| 09:33:44 |
12.76 |
13 |
973 |
卖出 |
| 09:33:47 |
12.76 |
46 |
1019 |
卖出 |
| 09:33:53 |
12.74 |
90 |
1109 |
卖出 |
| 09:33:56 |
12.7 |
9 |
1118 |
卖出 |
| 09:34:02 |
12.7 |
19 |
1137 |
卖出 |
| 09:34:11 |
12.7 |
5 |
1142 |
买入 |
| 09:34:14 |
12.69 |
11 |
1153 |
卖出 |
| 09:34:17 |
12.69 |
8 |
1161 |
买入 |
| 09:34:20 |
12.69 |
2 |
1163 |
买入 |
| 09:34:23 |
12.69 |
18 |
1181 |
买入 |
| 09:34:41 |
12.7 |
1 |
1182 |
买入 |
| 09:34:53 |
12.69 |
5 |
1187 |
卖出 |
| 09:35:08 |
12.7 |
1 |
1188 |
买入 |
| 09:35:11 |
12.7 |
1 |
1189 |
卖出 |
| 09:35:14 |
12.7 |
5 |
1194 |
卖出 |
| 09:35:17 |
12.7 |
1 |
1195 |
卖出 |
| 09:35:23 |
12.7 |
6 |
1201 |
卖出 |
| 09:35:26 |
12.69 |
9 |
1210 |
卖出 |
| 09:35:32 |
12.7 |
8 |
1218 |
买入 |
| 09:35:35 |
12.69 |
7 |
1225 |
卖出 |
| 09:35:44 |
12.7 |
2 |
1227 |
买入 |
| 09:35:50 |
12.69 |
1 |
1228 |
卖出 |
| 09:35:59 |
12.7 |
8 |
1236 |
买入 |
| 09:36:02 |
12.7 |
7 |
1243 |
卖出 |
| 09:36:11 |
12.7 |
5 |
1248 |
买入 |
| 09:36:17 |
12.7 |
5 |
1253 |
买入 |
| 09:36:20 |
12.7 |
2 |
1255 |
买入 |
| 09:36:23 |
12.69 |
29 |
1284 |
卖出 |
| 09:36:35 |
12.69 |
1 |
1285 |
卖出 |
| 09:36:44 |
12.68 |
91 |
1376 |
卖出 |
| 09:36:47 |
12.68 |
43 |
1419 |
卖出 |
| 09:36:50 |
12.68 |
12 |
1431 |
卖出 |
| 09:36:53 |
12.68 |
19 |
1450 |
卖出 |
| 09:36:56 |
12.65 |
6 |
1456 |
卖出 |
| 09:37:08 |
12.65 |
7 |
1463 |
卖出 |
| 09:37:11 |
12.65 |
9 |
1472 |
卖出 |
| 09:37:20 |
12.65 |
25 |
1497 |
卖出 |
| 09:37:26 |
12.65 |
20 |
1517 |
卖出 |
| 09:37:29 |
12.65 |
3 |
1520 |
卖出 |
| 09:37:41 |
12.65 |
11 |
1531 |
卖出 |
| 09:37:59 |
12.65 |
10 |
1541 |
卖出 |
| 09:38:02 |
12.65 |
11 |
1552 |
卖出 |
| 09:38:11 |
12.62 |
5 |
1557 |
卖出 |
| 09:38:17 |
12.63 |
10 |
1567 |
买入 |
| 09:38:26 |
12.62 |
75 |
1642 |
卖出 |
| 09:38:29 |
12.62 |
24 |
1666 |
买入 |
| 09:38:32 |
12.62 |
21 |
1687 |
买入 |
| 09:38:47 |
12.63 |
8 |
1695 |
卖出 |
| 09:38:53 |
12.63 |
23 |
1718 |
卖出 |
| 09:39:11 |
12.62 |
32 |
1750 |
卖出 |
| 09:39:14 |
12.63 |
6 |
1756 |
买入 |
| 09:39:32 |
12.63 |
22 |
1778 |
买入 |
| 09:39:38 |
12.62 |
30 |
1808 |
卖出 |
| 09:39:47 |
12.62 |
7 |
1815 |
卖出 |
| 09:39:50 |
12.62 |
3 |
1818 |
买入 |
| 09:39:53 |
12.63 |
1 |
1819 |
卖出 |
| 09:40:02 |
12.63 |
1 |
1820 |
卖出 |
| 09:40:05 |
12.63 |
11 |
1831 |
卖出 |
| 09:40:17 |
12.63 |
3 |
1834 |
买入 |
| 09:40:20 |
12.63 |
5 |
1839 |
买入 |
| 09:40:23 |
12.61 |
18 |
1857 |
卖出 |
| 09:40:35 |
12.61 |
37 |
1894 |
卖出 |
| 09:40:56 |
12.61 |
12 |
1906 |
卖出 |
| 09:41:02 |
12.61 |
8 |
1914 |
卖出 |
| 09:41:05 |
12.6 |
3 |
1917 |
卖出 |
| 09:41:08 |
12.6 |
2 |
1919 |
卖出 |
| 09:41:14 |
12.6 |
3 |
1922 |
卖出 |
| 09:41:35 |
12.6 |
6 |
1928 |
卖出 |
| 09:41:38 |
12.62 |
36 |
1964 |
买入 |
| 09:41:41 |
12.6 |
8 |
1972 |
卖出 |
| 09:41:47 |
12.63 |
1 |
1973 |
买入 |
| 09:41:50 |
12.62 |
1 |
1974 |
卖出 |
| 09:42:02 |
12.62 |
76 |
2050 |
卖出 |
| 09:42:05 |
12.63 |
20 |
2070 |
买入 |
| 09:42:08 |
12.62 |
10 |
2080 |
卖出 |
| 09:42:17 |
12.62 |
7 |
2087 |
卖出 |
| 09:42:20 |
12.63 |
1 |
2088 |
买入 |
| 09:42:23 |
12.61 |
30 |
2118 |
卖出 |
| 09:42:26 |
12.64 |
6 |
2124 |
买入 |
| 09:42:50 |
12.62 |
42 |
2166 |
卖出 |
| 09:42:59 |
12.66 |
1 |
2167 |
卖出 |
| 09:43:02 |
12.66 |
1 |
2168 |
买入 |
| 09:43:08 |
12.67 |
2 |
2170 |
买入 |
| 09:43:26 |
12.65 |
2 |
2172 |
卖出 |
| 09:43:29 |
12.66 |
1 |
2173 |
买入 |
| 09:44:05 |
12.68 |
41 |
2214 |
买入 |
| 09:44:35 |
12.65 |
13 |
2227 |
卖出 |
| 09:44:47 |
12.66 |
2 |
2229 |
买入 |
| 09:44:59 |
12.66 |
5 |
2234 |
卖出 |
| 09:45:02 |
12.67 |
17 |
2251 |
买入 |
| 09:45:17 |
12.68 |
7 |
2258 |
买入 |
| 09:45:20 |
12.69 |
127 |
2385 |
买入 |
| 09:45:23 |
12.69 |
15 |
2400 |
买入 |
| 09:45:26 |
12.69 |
6 |
2406 |
买入 |
| 09:45:29 |
12.69 |
119 |
2525 |
买入 |
| 09:45:32 |
12.7 |
70 |
2595 |
买入 |
| 09:45:35 |
12.71 |
2 |
2597 |
买入 |
| 09:45:38 |
12.73 |
20 |
2617 |
买入 |
| 09:45:41 |
12.73 |
39 |
2656 |
卖出 |
| 09:45:44 |
12.74 |
74 |
2730 |
买入 |
| 09:45:47 |
12.74 |
17 |
2747 |
买入 |
| 09:45:50 |
12.74 |
9 |
2756 |
买入 |
| 09:45:53 |
12.75 |
135 |
2891 |
买入 |
| 09:45:56 |
12.76 |
1 |
2892 |
买入 |
| 09:45:59 |
12.76 |
9 |
2901 |
买入 |
| 09:46:02 |
12.77 |
1 |
2902 |
买入 |
| 09:46:05 |
12.77 |
5 |
2907 |
买入 |
| 09:46:08 |
12.77 |
5 |
2912 |
买入 |
| 09:46:11 |
12.79 |
57 |
2969 |
买入 |
| 09:46:20 |
12.79 |
1 |
2970 |
买入 |
| 09:46:23 |
12.78 |
18 |
2988 |
卖出 |
| 09:46:26 |
12.8 |
6 |
2994 |
买入 |
| 09:46:29 |
12.8 |
3 |
2997 |
买入 |
| 09:46:32 |
12.8 |
96 |
3093 |
买入 |
| 09:46:35 |
12.8 |
4 |
3097 |
买入 |
| 09:46:38 |
12.8 |
93 |
3190 |
买入 |
| 09:46:41 |
12.81 |
7 |
3197 |
买入 |
| 09:46:44 |
12.84 |
53 |
3250 |
买入 |
| 09:46:50 |
12.84 |
9 |
3259 |
买入 |
| 09:46:53 |
12.84 |
26 |
3285 |
买入 |
| 09:46:56 |
12.84 |
39 |
3324 |
卖出 |
| 09:46:59 |
12.84 |
8 |
3332 |
卖出 |
| 09:47:05 |
12.82 |
31 |
3363 |
卖出 |
| 09:47:08 |
12.81 |
15 |
3378 |
卖出 |
| 09:47:14 |
12.81 |
4 |
3382 |
卖出 |
| 09:47:17 |
12.8 |
3 |
3385 |
卖出 |
| 09:47:20 |
12.81 |
7 |
3392 |
买入 |
| 09:47:26 |
12.81 |
10 |
3402 |
卖出 |
| 09:47:41 |
12.82 |
2 |
3404 |
买入 |
| 09:47:44 |
12.82 |
20 |
3424 |
买入 |
| 09:47:50 |
12.81 |
26 |
3450 |
卖出 |
| 09:47:53 |
12.82 |
54 |
3504 |
买入 |
| 09:47:56 |
12.81 |
33 |
3537 |
卖出 |
| 09:48:02 |
12.8 |
2 |
3539 |
卖出 |
| 09:48:05 |
12.8 |
45 |
3584 |
卖出 |
| 09:48:08 |
12.81 |
41 |
3625 |
买入 |
| 09:48:29 |
12.8 |
5 |
3630 |
买入 |
| 09:48:32 |
12.78 |
10 |
3640 |
卖出 |
| 09:48:41 |
12.81 |
32 |
3672 |
买入 |
| 09:48:53 |
12.78 |
104 |
3776 |
卖出 |
| 09:48:56 |
12.8 |
14 |
3790 |
买入 |
| 09:49:05 |
12.78 |
1 |
3791 |
卖出 |
| 09:49:08 |
12.79 |
15 |
3806 |
买入 |
| 09:49:11 |
12.78 |
49 |
3855 |
卖出 |
| 09:49:17 |
12.8 |
5 |
3860 |
买入 |
| 09:49:26 |
12.78 |
23 |
3883 |
卖出 |
| 09:49:32 |
12.78 |
6 |
3889 |
卖出 |
| 09:49:41 |
12.79 |
3 |
3892 |
卖出 |
| 09:49:44 |
12.79 |
5 |
3897 |
卖出 |
| 09:49:53 |
12.79 |
6 |
3903 |
卖出 |
| 09:49:56 |
12.78 |
14 |
3917 |
卖出 |
| 09:49:59 |
12.78 |
2 |
3919 |
卖出 |
| 09:50:02 |
12.78 |
111 |
4030 |
卖出 |
| 09:50:05 |
12.77 |
12 |
4042 |
卖出 |
| 09:50:08 |
12.76 |
9 |
4051 |
卖出 |
| 09:50:11 |
12.76 |
3 |
4054 |
卖出 |
| 09:50:14 |
12.75 |
19 |
4073 |
卖出 |
| 09:50:17 |
12.74 |
2 |
4075 |
卖出 |
| 09:50:20 |
12.74 |
28 |
4103 |
卖出 |
| 09:50:23 |
12.75 |
5 |
4108 |
买入 |
| 09:50:35 |
12.73 |
45 |
4153 |
卖出 |
| 09:50:56 |
12.72 |
4 |
4157 |
卖出 |
| 09:51:05 |
12.72 |
5 |
4162 |
卖出 |
| 09:51:08 |
12.71 |
2 |
4164 |
卖出 |
| 09:51:11 |
12.74 |
59 |
4223 |
买入 |
| 09:51:17 |
12.74 |
1 |
4224 |
买入 |
| 09:51:20 |
12.72 |
1 |
4225 |
卖出 |
| 09:51:38 |
12.74 |
12 |
4237 |
买入 |
| 09:51:41 |
12.74 |
2 |
4239 |
买入 |
| 09:51:50 |
12.74 |
7 |
4246 |
买入 |
| 09:51:56 |
12.71 |
4 |
4250 |
卖出 |
| 09:52:05 |
12.7 |
13 |
4263 |
卖出 |
| 09:52:08 |
12.71 |
31 |
4294 |
买入 |
| 09:52:14 |
12.73 |
50 |
4344 |
买入 |
| 09:52:20 |
12.7 |
53 |
4397 |
卖出 |
| 09:52:41 |
12.73 |
7 |
4404 |
买入 |
| 09:52:50 |
12.73 |
3 |
4407 |
买入 |
| 09:52:59 |
12.73 |
26 |
4433 |
买入 |
| 09:53:02 |
12.69 |
7 |
4440 |
卖出 |
| 09:53:05 |
12.73 |
5 |
4445 |
买入 |
| 09:53:20 |
12.7 |
1 |
4446 |
买入 |
| 09:53:26 |
12.7 |
4 |
4450 |
卖出 |
| 09:53:32 |
12.7 |
3 |
4453 |
卖出 |
| 09:53:53 |
12.7 |
8 |
4461 |
卖出 |
| 09:53:59 |
12.71 |
1 |
4462 |
买入 |
| 09:54:02 |
12.71 |
4 |
4466 |
卖出 |
| 09:54:05 |
12.69 |
7 |
4473 |
卖出 |
| 09:54:14 |
12.69 |
14 |
4487 |
买入 |
| 09:54:17 |
12.68 |
2 |
4489 |
卖出 |
| 09:54:38 |
12.68 |
28 |
4517 |
卖出 |
| 09:54:41 |
12.68 |
2 |
4519 |
卖出 |
| 09:54:47 |
12.68 |
7 |
4526 |
卖出 |
| 09:54:53 |
12.69 |
3 |
4529 |
买入 |
| 09:55:05 |
12.69 |
7 |
4536 |
卖出 |
| 09:55:08 |
12.68 |
11 |
4547 |
卖出 |
| 09:55:11 |
12.68 |
27 |
4574 |
卖出 |
| 09:55:32 |
12.67 |
2 |
4576 |
卖出 |
| 09:55:35 |
12.68 |
7 |
4583 |
卖出 |
| 09:55:41 |
12.68 |
13 |
4596 |
卖出 |
| 09:55:47 |
12.67 |
1 |
4597 |
卖出 |
| 09:55:53 |
12.67 |
10 |
4607 |
卖出 |
| 09:56:02 |
12.66 |
32 |
4639 |
卖出 |
| 09:56:14 |
12.66 |
7 |
4646 |
卖出 |
| 09:56:29 |
12.66 |
5 |
4651 |
卖出 |
| 09:56:38 |
12.67 |
20 |
4671 |
买入 |
| 09:56:44 |
12.66 |
1 |
4672 |
卖出 |
| 09:57:08 |
12.66 |
1 |
4673 |
卖出 |
| 09:57:14 |
12.66 |
11 |
4684 |
卖出 |
| 09:57:20 |
12.66 |
19 |
4703 |
卖出 |
| 09:57:44 |
12.66 |
7 |
4710 |
卖出 |
| 09:57:47 |
12.66 |
1 |
4711 |
买入 |
| 09:57:59 |
12.66 |
6 |
4717 |
买入 |
| 09:58:05 |
12.66 |
50 |
4767 |
买入 |
| 09:58:11 |
12.66 |
7 |
4774 |
买入 |
| 09:58:26 |
12.65 |
1 |
4775 |
卖出 |
| 09:58:41 |
12.65 |
9 |
4784 |
卖出 |
| 09:58:53 |
12.65 |
1 |
4785 |
买入 |
| 09:58:59 |
12.64 |
6 |
4791 |
卖出 |
| 09:59:05 |
12.64 |
30 |
4821 |
卖出 |
| 09:59:29 |
12.65 |
1 |
4822 |
买入 |
| 09:59:41 |
12.65 |
4 |
4826 |
买入 |
| 09:59:50 |
12.64 |
4 |
4830 |
卖出 |
| 10:00:02 |
12.63 |
1 |
4831 |
卖出 |
| 10:00:08 |
12.64 |
6 |
4837 |
卖出 |
| 10:00:17 |
12.63 |
1 |
4838 |
卖出 |
| 10:00:29 |
12.63 |
1 |
4839 |
卖出 |
| 10:00:38 |
12.63 |
1 |
4840 |
卖出 |
| 10:00:44 |
12.63 |
51 |
4891 |
卖出 |
| 10:00:47 |
12.63 |
1 |
4892 |
卖出 |
| 10:00:53 |
12.63 |
1 |
4893 |
卖出 |
| 10:01:02 |
12.63 |
1 |
4894 |
卖出 |
| 10:01:14 |
12.63 |
1 |
4895 |
卖出 |
| 10:01:29 |
12.63 |
1 |
4896 |
卖出 |
| 10:01:32 |
12.64 |
5 |
4901 |
买入 |
| 10:01:50 |
12.64 |
7 |
4908 |
买入 |
| 10:01:59 |
12.64 |
2 |
4910 |
买入 |
| 10:02:02 |
12.65 |
20 |
4930 |
买入 |