华友钴业[603799]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
96.14 |
90 |
90 |
集合竞价 |
| 09:15:06 |
97 |
98 |
98 |
集合竞价 |
| 09:15:09 |
97.96 |
105 |
105 |
集合竞价 |
| 09:15:12 |
98.03 |
107 |
107 |
集合竞价 |
| 09:15:15 |
98.03 |
107 |
107 |
集合竞价 |
| 09:15:18 |
98.03 |
110 |
110 |
集合竞价 |
| 09:15:24 |
98.03 |
110 |
110 |
集合竞价 |
| 09:15:27 |
98.03 |
110 |
110 |
集合竞价 |
| 09:15:33 |
98.03 |
110 |
110 |
集合竞价 |
| 09:15:45 |
98.03 |
111 |
111 |
集合竞价 |
| 09:15:51 |
98.03 |
111 |
111 |
集合竞价 |
| 09:15:57 |
98.03 |
111 |
111 |
集合竞价 |
| 09:16:00 |
98.03 |
111 |
111 |
集合竞价 |
| 09:16:03 |
98.03 |
111 |
111 |
集合竞价 |
| 09:16:09 |
98.03 |
116 |
116 |
集合竞价 |
| 09:16:12 |
98.03 |
117 |
117 |
集合竞价 |
| 09:16:18 |
98.03 |
117 |
117 |
集合竞价 |
| 09:16:21 |
98.03 |
118 |
118 |
集合竞价 |
| 09:16:24 |
98.03 |
119 |
119 |
集合竞价 |
| 09:16:27 |
98.03 |
116 |
116 |
集合竞价 |
| 09:16:36 |
98.03 |
116 |
116 |
集合竞价 |
| 09:16:45 |
98.5 |
121 |
121 |
集合竞价 |
| 09:16:57 |
98.5 |
143 |
143 |
集合竞价 |
| 09:17:03 |
98.5 |
143 |
143 |
集合竞价 |
| 09:17:09 |
98.5 |
143 |
143 |
集合竞价 |
| 09:17:12 |
98.5 |
143 |
143 |
集合竞价 |
| 09:17:15 |
98.5 |
148 |
148 |
集合竞价 |
| 09:17:18 |
98.5 |
152 |
152 |
集合竞价 |
| 09:17:24 |
98.5 |
153 |
153 |
集合竞价 |
| 09:17:33 |
98.5 |
154 |
154 |
集合竞价 |
| 09:17:45 |
98.5 |
155 |
155 |
集合竞价 |
| 09:17:54 |
98.5 |
142 |
142 |
集合竞价 |
| 09:17:57 |
98.5 |
142 |
142 |
集合竞价 |
| 09:18:06 |
98.5 |
145 |
145 |
集合竞价 |
| 09:18:18 |
98.5 |
145 |
145 |
集合竞价 |
| 09:18:27 |
98.5 |
144 |
144 |
集合竞价 |
| 09:18:30 |
98.5 |
144 |
144 |
集合竞价 |
| 09:18:36 |
98.5 |
144 |
144 |
集合竞价 |
| 09:18:39 |
98.5 |
144 |
144 |
集合竞价 |
| 09:18:48 |
98.5 |
144 |
144 |
集合竞价 |
| 09:18:54 |
98.5 |
146 |
146 |
集合竞价 |
| 09:19:00 |
98.5 |
146 |
146 |
集合竞价 |
| 09:19:03 |
98.5 |
146 |
146 |
集合竞价 |
| 09:19:09 |
98.5 |
151 |
151 |
集合竞价 |
| 09:19:18 |
98.5 |
152 |
152 |
集合竞价 |
| 09:19:21 |
98.5 |
152 |
152 |
集合竞价 |
| 09:19:24 |
98.49 |
152 |
152 |
集合竞价 |
| 09:19:27 |
98.41 |
152 |
152 |
集合竞价 |
| 09:19:33 |
98.41 |
152 |
152 |
集合竞价 |
| 09:19:36 |
98.41 |
151 |
151 |
集合竞价 |
| 09:19:39 |
98.1 |
151 |
151 |
集合竞价 |
| 09:19:42 |
98.1 |
151 |
151 |
集合竞价 |
| 09:19:45 |
98.08 |
157 |
157 |
集合竞价 |
| 09:19:51 |
98.08 |
159 |
159 |
集合竞价 |
| 09:19:54 |
98.03 |
166 |
166 |
集合竞价 |
| 09:20:00 |
98.03 |
166 |
166 |
集合竞价 |
| 09:20:03 |
98.03 |
187 |
187 |
集合竞价 |
| 09:20:09 |
98.03 |
187 |
187 |
集合竞价 |
| 09:20:12 |
98.03 |
187 |
187 |
集合竞价 |
| 09:20:18 |
98.03 |
187 |
187 |
集合竞价 |
| 09:20:21 |
98.03 |
187 |
187 |
集合竞价 |
| 09:20:24 |
98.03 |
187 |
187 |
集合竞价 |
| 09:20:27 |
98.03 |
187 |
187 |
集合竞价 |
| 09:20:30 |
98.03 |
203 |
203 |
集合竞价 |
| 09:20:33 |
98.03 |
207 |
207 |
集合竞价 |
| 09:20:36 |
98.03 |
211 |
211 |
集合竞价 |
| 09:20:39 |
98.03 |
215 |
215 |
集合竞价 |
| 09:20:42 |
98.03 |
215 |
215 |
集合竞价 |
| 09:20:45 |
98.03 |
215 |
215 |
集合竞价 |
| 09:20:51 |
98.03 |
217 |
217 |
集合竞价 |
| 09:20:54 |
98.03 |
217 |
217 |
集合竞价 |
| 09:20:57 |
98.03 |
217 |
217 |
集合竞价 |
| 09:21:00 |
98.03 |
224 |
224 |
集合竞价 |
| 09:21:03 |
98.03 |
225 |
225 |
集合竞价 |
| 09:21:06 |
98.03 |
228 |
228 |
集合竞价 |
| 09:21:12 |
98.03 |
229 |
229 |
集合竞价 |
| 09:21:18 |
98.03 |
240 |
240 |
集合竞价 |
| 09:21:21 |
98.03 |
241 |
241 |
集合竞价 |
| 09:21:24 |
98.03 |
243 |
243 |
集合竞价 |
| 09:21:27 |
98.03 |
248 |
248 |
集合竞价 |
| 09:21:33 |
98.03 |
252 |
252 |
集合竞价 |
| 09:21:36 |
98.03 |
257 |
257 |
集合竞价 |
| 09:21:39 |
98.03 |
259 |
259 |
集合竞价 |
| 09:21:42 |
98.03 |
263 |
263 |
集合竞价 |
| 09:21:45 |
98.03 |
264 |
264 |
集合竞价 |
| 09:21:48 |
98.03 |
264 |
264 |
集合竞价 |
| 09:21:51 |
98.03 |
264 |
264 |
集合竞价 |
| 09:21:54 |
98.03 |
268 |
268 |
集合竞价 |
| 09:21:57 |
98.03 |
270 |
270 |
集合竞价 |
| 09:22:00 |
98.03 |
276 |
276 |
集合竞价 |
| 09:22:03 |
98.03 |
286 |
286 |
集合竞价 |
| 09:22:06 |
98.03 |
286 |
286 |
集合竞价 |
| 09:22:09 |
98.03 |
286 |
286 |
集合竞价 |
| 09:22:15 |
98.03 |
290 |
290 |
集合竞价 |
| 09:22:18 |
98.03 |
291 |
291 |
集合竞价 |
| 09:22:21 |
98.03 |
293 |
293 |
集合竞价 |
| 09:22:24 |
98.03 |
296 |
296 |
集合竞价 |
| 09:22:30 |
98.03 |
297 |
297 |
集合竞价 |
| 09:22:33 |
98.03 |
301 |
301 |
集合竞价 |
| 09:22:36 |
98.03 |
307 |
307 |
集合竞价 |
| 09:22:42 |
98.03 |
307 |
307 |
集合竞价 |
| 09:22:45 |
98.03 |
322 |
322 |
集合竞价 |
| 09:22:48 |
98.03 |
322 |
322 |
集合竞价 |
| 09:22:51 |
98.03 |
324 |
324 |
集合竞价 |
| 09:22:57 |
98.03 |
345 |
345 |
集合竞价 |
| 09:23:03 |
98.03 |
349 |
349 |
集合竞价 |
| 09:23:06 |
98.03 |
349 |
349 |
集合竞价 |
| 09:23:09 |
98.03 |
437 |
437 |
集合竞价 |
| 09:23:12 |
98.03 |
448 |
448 |
集合竞价 |
| 09:23:15 |
98.03 |
448 |
448 |
集合竞价 |
| 09:23:18 |
98.01 |
472 |
472 |
集合竞价 |
| 09:23:21 |
98.01 |
472 |
472 |
集合竞价 |
| 09:23:24 |
98.01 |
475 |
475 |
集合竞价 |
| 09:23:27 |
98 |
518 |
518 |
集合竞价 |
| 09:23:30 |
98 |
520 |
520 |
集合竞价 |
| 09:23:33 |
98 |
524 |
524 |
集合竞价 |
| 09:23:36 |
98 |
525 |
525 |
集合竞价 |
| 09:23:39 |
98 |
527 |
527 |
集合竞价 |
| 09:23:42 |
98 |
530 |
530 |
集合竞价 |
| 09:23:45 |
97.6 |
670 |
670 |
集合竞价 |
| 09:23:48 |
97.51 |
744 |
744 |
集合竞价 |
| 09:23:51 |
97.51 |
746 |
746 |
集合竞价 |
| 09:23:57 |
97.51 |
750 |
750 |
集合竞价 |
| 09:24:00 |
97.51 |
765 |
765 |
集合竞价 |
| 09:24:03 |
97.51 |
768 |
768 |
集合竞价 |
| 09:24:06 |
97.51 |
769 |
769 |
集合竞价 |
| 09:24:09 |
97.51 |
772 |
772 |
集合竞价 |
| 09:24:12 |
97.51 |
787 |
787 |
集合竞价 |
| 09:24:15 |
97.5 |
945 |
945 |
集合竞价 |
| 09:24:18 |
97.5 |
949 |
949 |
集合竞价 |
| 09:24:21 |
97.5 |
951 |
951 |
集合竞价 |
| 09:24:24 |
97.2 |
1003 |
1003 |
集合竞价 |
| 09:24:27 |
97.11 |
1054 |
1054 |
集合竞价 |
| 09:24:30 |
97 |
1201 |
1201 |
集合竞价 |
| 09:24:33 |
97.01 |
1211 |
1211 |
集合竞价 |
| 09:24:36 |
97 |
1239 |
1239 |
集合竞价 |
| 09:24:39 |
97 |
1243 |
1243 |
集合竞价 |
| 09:24:42 |
97.01 |
1253 |
1253 |
集合竞价 |
| 09:24:45 |
97 |
1462 |
1462 |
集合竞价 |
| 09:24:48 |
97 |
1487 |
1487 |
集合竞价 |
| 09:24:51 |
97 |
1599 |
1599 |
集合竞价 |
| 09:24:54 |
97.01 |
1712 |
1712 |
集合竞价 |
| 09:24:57 |
97.01 |
1727 |
1727 |
集合竞价 |
| 09:25:00 |
97.11 |
2001 |
2001 |
集合竞价 |
| 09:25:04 |
97.11 |
2001 |
4002 |
卖出 |
| 09:30:00 |
97.22 |
628 |
4630 |
买入 |
| 09:30:03 |
97.5 |
289 |
4919 |
买入 |
| 09:30:06 |
97.58 |
566 |
5485 |
买入 |
| 09:30:09 |
97.55 |
503 |
5988 |
卖出 |
| 09:30:12 |
97.51 |
617 |
6605 |
卖出 |
| 09:30:15 |
97.5 |
228 |
6833 |
卖出 |
| 09:30:18 |
97.82 |
244 |
7077 |
买入 |
| 09:30:21 |
97.8 |
272 |
7349 |
卖出 |
| 09:30:24 |
98 |
314 |
7663 |
买入 |
| 09:30:27 |
98.2 |
192 |
7855 |
买入 |
| 09:30:30 |
98.49 |
140 |
7995 |
买入 |
| 09:30:33 |
98.61 |
151 |
8146 |
买入 |
| 09:30:36 |
98.61 |
147 |
8293 |
卖出 |
| 09:30:39 |
98.89 |
211 |
8504 |
买入 |
| 09:30:42 |
98.5 |
100 |
8604 |
卖出 |
| 09:30:45 |
98.89 |
70 |
8674 |
买入 |
| 09:30:48 |
98.74 |
68 |
8742 |
卖出 |
| 09:30:51 |
98.89 |
118 |
8860 |
买入 |
| 09:30:54 |
98.9 |
132 |
8992 |
买入 |
| 09:30:57 |
98.89 |
118 |
9110 |
卖出 |
| 09:31:00 |
99.02 |
367 |
9477 |
买入 |
| 09:31:03 |
99.18 |
270 |
9747 |
买入 |
| 09:31:06 |
99.33 |
161 |
9908 |
买入 |
| 09:31:09 |
99.23 |
107 |
10015 |
卖出 |
| 09:31:12 |
99.2 |
144 |
10159 |
卖出 |
| 09:31:15 |
99.35 |
253 |
10412 |
买入 |
| 09:31:18 |
99.36 |
125 |
10537 |
买入 |
| 09:31:21 |
99.45 |
138 |
10675 |
买入 |
| 09:31:24 |
99.39 |
68 |
10743 |
卖出 |
| 09:31:27 |
99.26 |
87 |
10830 |
卖出 |
| 09:31:30 |
99.23 |
100 |
10930 |
卖出 |
| 09:31:33 |
99.2 |
284 |
11214 |
卖出 |
| 09:31:36 |
99.1 |
151 |
11365 |
卖出 |
| 09:31:39 |
99.39 |
313 |
11678 |
买入 |
| 09:31:42 |
99.11 |
172 |
11850 |
买入 |
| 09:31:45 |
99.3 |
338 |
12188 |
买入 |
| 09:31:48 |
99.3 |
161 |
12349 |
卖出 |
| 09:31:51 |
99.13 |
221 |
12570 |
卖出 |
| 09:31:54 |
99.3 |
92 |
12662 |
买入 |
| 09:31:57 |
99.3 |
337 |
12999 |
买入 |
| 09:32:00 |
99.29 |
175 |
13174 |
卖出 |
| 09:32:03 |
99.25 |
102 |
13276 |
卖出 |
| 09:32:06 |
99.16 |
52 |
13328 |
卖出 |
| 09:32:09 |
99.11 |
224 |
13552 |
卖出 |
| 09:32:12 |
99.1 |
124 |
13676 |
卖出 |
| 09:32:15 |
99.17 |
174 |
13850 |
买入 |
| 09:32:18 |
99.07 |
157 |
14007 |
卖出 |
| 09:32:21 |
99.08 |
198 |
14205 |
买入 |
| 09:32:24 |
99.07 |
264 |
14469 |
卖出 |
| 09:32:27 |
99.03 |
145 |
14614 |
卖出 |
| 09:32:30 |
99.03 |
141 |
14755 |
买入 |
| 09:32:33 |
99.01 |
185 |
14940 |
卖出 |
| 09:32:36 |
98.98 |
86 |
15026 |
卖出 |
| 09:32:39 |
99.01 |
330 |
15356 |
买入 |
| 09:32:42 |
99.01 |
157 |
15513 |
买入 |
| 09:32:45 |
99 |
312 |
15825 |
卖出 |
| 09:32:48 |
98.93 |
144 |
15969 |
卖出 |
| 09:32:51 |
98.97 |
176 |
16145 |
买入 |
| 09:32:54 |
98.95 |
64 |
16209 |
卖出 |
| 09:32:57 |
98.97 |
256 |
16465 |
买入 |
| 09:33:00 |
98.92 |
242 |
16707 |
卖出 |
| 09:33:03 |
98.92 |
172 |
16879 |
卖出 |
| 09:33:06 |
98.81 |
272 |
17151 |
卖出 |
| 09:33:09 |
98.75 |
109 |
17260 |
卖出 |
| 09:33:12 |
98.7 |
74 |
17334 |
卖出 |
| 09:33:15 |
98.62 |
81 |
17415 |
卖出 |
| 09:33:18 |
98.6 |
35 |
17450 |
卖出 |
| 09:33:21 |
98.56 |
41 |
17491 |
卖出 |
| 09:33:24 |
98.5 |
89 |
17580 |
卖出 |
| 09:33:27 |
98.4 |
80 |
17660 |
卖出 |
| 09:33:30 |
98.3 |
67 |
17727 |
卖出 |
| 09:33:33 |
98.3 |
25 |
17752 |
卖出 |
| 09:33:36 |
98.31 |
199 |
17951 |
买入 |
| 09:33:39 |
98.26 |
81 |
18032 |
卖出 |
| 09:33:42 |
98.15 |
115 |
18147 |
卖出 |
| 09:33:45 |
98.11 |
109 |
18256 |
卖出 |
| 09:33:48 |
98.09 |
79 |
18335 |
卖出 |
| 09:33:51 |
98.01 |
104 |
18439 |
卖出 |
| 09:33:54 |
98.13 |
177 |
18616 |
买入 |
| 09:33:57 |
98 |
289 |
18905 |
卖出 |
| 09:34:00 |
98 |
78 |
18983 |
买入 |
| 09:34:03 |
97.98 |
83 |
19066 |
卖出 |
| 09:34:06 |
97.97 |
123 |
19189 |
卖出 |
| 09:34:09 |
97.96 |
46 |
19235 |
卖出 |
| 09:34:12 |
97.87 |
113 |
19348 |
卖出 |
| 09:34:15 |
97.86 |
109 |
19457 |
卖出 |
| 09:34:18 |
97.85 |
49 |
19506 |
卖出 |
| 09:34:21 |
97.82 |
157 |
19663 |
卖出 |
| 09:34:24 |
97.81 |
31 |
19694 |
卖出 |
| 09:34:27 |
97.8 |
146 |
19840 |
卖出 |
| 09:34:30 |
97.59 |
159 |
19999 |
卖出 |
| 09:34:33 |
97.59 |
244 |
20243 |
买入 |
| 09:34:36 |
97.79 |
107 |
20350 |
买入 |
| 09:34:39 |
97.88 |
351 |
20701 |
买入 |
| 09:34:42 |
97.9 |
620 |
21321 |
买入 |
| 09:34:45 |
97.89 |
133 |
21454 |
卖出 |
| 09:34:48 |
97.96 |
76 |
21530 |
买入 |
| 09:34:51 |
97.96 |
209 |
21739 |
卖出 |
| 09:34:54 |
97.97 |
104 |
21843 |
卖出 |
| 09:34:57 |
98.03 |
141 |
21984 |
买入 |
| 09:35:00 |
98.08 |
45 |
22029 |
买入 |
| 09:35:03 |
98.2 |
80 |
22109 |
买入 |
| 09:35:06 |
98.16 |
43 |
22152 |
卖出 |
| 09:35:09 |
98.22 |
265 |
22417 |
买入 |
| 09:35:12 |
98.12 |
225 |
22642 |
卖出 |
| 09:35:15 |
98.12 |
259 |
22901 |
买入 |
| 09:35:18 |
98.21 |
213 |
23114 |
买入 |
| 09:35:21 |
98.17 |
79 |
23193 |
卖出 |
| 09:35:24 |
98.2 |
67 |
23260 |
买入 |
| 09:35:27 |
98.19 |
48 |
23308 |
卖出 |
| 09:35:30 |
98.21 |
103 |
23411 |
买入 |
| 09:35:33 |
98.33 |
232 |
23643 |
买入 |
| 09:35:36 |
98.32 |
103 |
23746 |
卖出 |
| 09:35:39 |
98.33 |
39 |
23785 |
买入 |
| 09:35:42 |
98.39 |
58 |
23843 |
买入 |
| 09:35:45 |
98.4 |
30 |
23873 |
买入 |
| 09:35:48 |
98.39 |
42 |
23915 |
卖出 |
| 09:35:51 |
98.42 |
40 |
23955 |
买入 |
| 09:35:54 |
98.37 |
169 |
24124 |
卖出 |
| 09:35:57 |
98.36 |
334 |
24458 |
卖出 |
| 09:36:00 |
98.36 |
176 |
24634 |
买入 |
| 09:36:03 |
98.32 |
163 |
24797 |
卖出 |
| 09:36:06 |
98.32 |
89 |
24886 |
买入 |
| 09:36:09 |
98.23 |
265 |
25151 |
卖出 |
| 09:36:12 |
98.2 |
90 |
25241 |
卖出 |
| 09:36:15 |
98.2 |
68 |
25309 |
买入 |
| 09:36:18 |
98.17 |
172 |
25481 |
卖出 |
| 09:36:21 |
98.14 |
118 |
25599 |
卖出 |
| 09:36:24 |
98.12 |
101 |
25700 |
卖出 |
| 09:36:27 |
98.13 |
69 |
25769 |
买入 |
| 09:36:30 |
98.1 |
71 |
25840 |
卖出 |
| 09:36:33 |
98.1 |
99 |
25939 |
买入 |
| 09:36:36 |
98.09 |
44 |
25983 |
卖出 |
| 09:36:39 |
98.08 |
129 |
26112 |
卖出 |
| 09:36:42 |
98.1 |
132 |
26244 |
买入 |
| 09:36:45 |
98.12 |
105 |
26349 |
买入 |
| 09:36:48 |
98.16 |
32 |
26381 |
买入 |
| 09:36:51 |
98.05 |
242 |
26623 |
卖出 |
| 09:36:54 |
98.05 |
60 |
26683 |
买入 |
| 09:36:57 |
98.05 |
132 |
26815 |
买入 |
| 09:37:00 |
98.04 |
24 |
26839 |
卖出 |
| 09:37:03 |
98.05 |
198 |
27037 |
买入 |
| 09:37:06 |
98.05 |
55 |
27092 |
卖出 |
| 09:37:09 |
98.05 |
64 |
27156 |
买入 |
| 09:37:12 |
98.02 |
79 |
27235 |
卖出 |
| 09:37:15 |
98.02 |
80 |
27315 |
买入 |
| 09:37:18 |
98.02 |
98 |
27413 |
卖出 |
| 09:37:21 |
97.93 |
348 |
27761 |
卖出 |
| 09:37:24 |
97.88 |
150 |
27911 |
卖出 |
| 09:37:27 |
97.86 |
44 |
27955 |
卖出 |
| 09:37:30 |
97.86 |
561 |
28516 |
买入 |
| 09:37:33 |
97.88 |
89 |
28605 |
买入 |
| 09:37:36 |
97.88 |
153 |
28758 |
买入 |
| 09:37:39 |
97.86 |
118 |
28876 |
卖出 |
| 09:37:42 |
97.82 |
120 |
28996 |
卖出 |