嘉友国际[603871]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
17.05 |
6 |
6 |
集合竞价 |
| 09:15:06 |
17.05 |
9 |
9 |
集合竞价 |
| 09:15:09 |
17.05 |
17 |
17 |
集合竞价 |
| 09:15:12 |
17.39 |
355 |
355 |
集合竞价 |
| 09:15:42 |
17.39 |
355 |
355 |
集合竞价 |
| 09:15:54 |
17.39 |
355 |
355 |
集合竞价 |
| 09:16:06 |
17.39 |
355 |
355 |
集合竞价 |
| 09:16:45 |
17.39 |
355 |
355 |
集合竞价 |
| 09:17:09 |
17.05 |
23 |
23 |
集合竞价 |
| 09:18:30 |
17.05 |
23 |
23 |
集合竞价 |
| 09:18:42 |
17.05 |
29 |
29 |
集合竞价 |
| 09:19:42 |
17.05 |
71 |
71 |
集合竞价 |
| 09:20:06 |
17.05 |
113 |
113 |
集合竞价 |
| 09:20:24 |
17.05 |
113 |
113 |
集合竞价 |
| 09:21:09 |
17.05 |
116 |
116 |
集合竞价 |
| 09:21:15 |
17.05 |
116 |
116 |
集合竞价 |
| 09:21:42 |
17.05 |
116 |
116 |
集合竞价 |
| 09:22:06 |
17.05 |
156 |
156 |
集合竞价 |
| 09:22:09 |
17.05 |
156 |
156 |
集合竞价 |
| 09:22:27 |
17.05 |
164 |
164 |
集合竞价 |
| 09:22:33 |
17.05 |
164 |
164 |
集合竞价 |
| 09:23:03 |
17.05 |
183 |
183 |
集合竞价 |
| 09:23:12 |
17.05 |
187 |
187 |
集合竞价 |
| 09:23:45 |
17.05 |
188 |
188 |
集合竞价 |
| 09:23:54 |
17.05 |
189 |
189 |
集合竞价 |
| 09:24:00 |
17.05 |
241 |
241 |
集合竞价 |
| 09:24:06 |
17.05 |
263 |
263 |
集合竞价 |
| 09:24:15 |
17.05 |
264 |
264 |
集合竞价 |
| 09:24:18 |
17.05 |
295 |
295 |
集合竞价 |
| 09:24:21 |
17.05 |
307 |
307 |
集合竞价 |
| 09:24:27 |
17.05 |
356 |
356 |
集合竞价 |
| 09:24:33 |
17.05 |
461 |
461 |
集合竞价 |
| 09:24:36 |
17.05 |
461 |
461 |
集合竞价 |
| 09:24:39 |
17.05 |
501 |
501 |
集合竞价 |
| 09:24:45 |
17.05 |
501 |
501 |
集合竞价 |
| 09:24:48 |
17.05 |
577 |
577 |
集合竞价 |
| 09:24:51 |
17.05 |
577 |
577 |
集合竞价 |
| 09:24:54 |
17.05 |
577 |
577 |
集合竞价 |
| 09:24:57 |
17.05 |
577 |
577 |
集合竞价 |
| 09:25:00 |
17.05 |
720 |
720 |
集合竞价 |
| 09:25:04 |
17.05 |
720 |
1440 |
卖出 |
| 09:30:03 |
17.05 |
164 |
1604 |
卖出 |
| 09:30:06 |
17.15 |
102 |
1706 |
买入 |
| 09:30:09 |
17.05 |
65 |
1771 |
买入 |
| 09:30:12 |
16.88 |
132 |
1903 |
卖出 |
| 09:30:15 |
16.94 |
10 |
1913 |
买入 |
| 09:30:18 |
16.89 |
38 |
1951 |
卖出 |
| 09:30:21 |
16.88 |
28 |
1979 |
卖出 |
| 09:30:24 |
16.88 |
32 |
2011 |
卖出 |
| 09:30:27 |
16.86 |
6 |
2017 |
买入 |
| 09:30:30 |
16.86 |
11 |
2028 |
卖出 |
| 09:30:33 |
16.87 |
14 |
2042 |
买入 |
| 09:30:36 |
16.86 |
26 |
2068 |
卖出 |
| 09:30:39 |
16.86 |
14 |
2082 |
卖出 |
| 09:30:42 |
16.86 |
27 |
2109 |
买入 |
| 09:30:48 |
16.81 |
1 |
2110 |
卖出 |
| 09:30:51 |
16.83 |
1 |
2111 |
买入 |
| 09:30:57 |
16.81 |
31 |
2142 |
卖出 |
| 09:31:00 |
16.83 |
21 |
2163 |
买入 |
| 09:31:03 |
16.85 |
5 |
2168 |
买入 |
| 09:31:06 |
16.81 |
23 |
2191 |
卖出 |
| 09:31:09 |
16.81 |
4 |
2195 |
卖出 |
| 09:31:12 |
16.83 |
26 |
2221 |
买入 |
| 09:31:15 |
16.84 |
34 |
2255 |
买入 |
| 09:31:18 |
16.83 |
1 |
2256 |
卖出 |
| 09:31:21 |
16.84 |
24 |
2280 |
卖出 |
| 09:31:24 |
16.82 |
10 |
2290 |
卖出 |
| 09:31:27 |
16.84 |
35 |
2325 |
买入 |
| 09:31:30 |
16.84 |
10 |
2335 |
卖出 |
| 09:31:33 |
16.81 |
22 |
2357 |
卖出 |
| 09:31:36 |
16.81 |
3 |
2360 |
卖出 |
| 09:31:39 |
16.81 |
4 |
2364 |
卖出 |
| 09:31:42 |
16.82 |
2 |
2366 |
买入 |
| 09:31:45 |
16.82 |
6 |
2372 |
买入 |
| 09:31:48 |
16.83 |
8 |
2380 |
买入 |
| 09:31:54 |
16.82 |
14 |
2394 |
卖出 |
| 09:31:57 |
16.85 |
7 |
2401 |
买入 |
| 09:32:00 |
16.83 |
1 |
2402 |
卖出 |
| 09:32:03 |
16.82 |
55 |
2457 |
卖出 |
| 09:32:06 |
16.81 |
34 |
2491 |
卖出 |
| 09:32:09 |
16.8 |
5 |
2496 |
卖出 |
| 09:32:12 |
16.8 |
14 |
2510 |
卖出 |
| 09:32:15 |
16.82 |
47 |
2557 |
买入 |
| 09:32:18 |
16.81 |
8 |
2565 |
买入 |
| 09:32:21 |
16.81 |
4 |
2569 |
买入 |
| 09:32:24 |
16.82 |
16 |
2585 |
买入 |
| 09:32:27 |
16.81 |
43 |
2628 |
卖出 |
| 09:32:30 |
16.81 |
32 |
2660 |
卖出 |
| 09:32:33 |
16.8 |
3 |
2663 |
卖出 |
| 09:32:36 |
16.8 |
1 |
2664 |
卖出 |
| 09:32:39 |
16.82 |
27 |
2691 |
买入 |
| 09:32:42 |
16.8 |
8 |
2699 |
卖出 |
| 09:32:45 |
16.78 |
6 |
2705 |
卖出 |
| 09:32:48 |
16.8 |
7 |
2712 |
买入 |
| 09:32:51 |
16.82 |
20 |
2732 |
买入 |
| 09:32:57 |
16.81 |
23 |
2755 |
卖出 |
| 09:33:00 |
16.82 |
89 |
2844 |
买入 |
| 09:33:03 |
16.83 |
53 |
2897 |
买入 |
| 09:33:06 |
16.83 |
13 |
2910 |
买入 |
| 09:33:12 |
16.84 |
3 |
2913 |
卖出 |
| 09:33:15 |
16.83 |
2 |
2915 |
卖出 |
| 09:33:18 |
16.85 |
17 |
2932 |
买入 |
| 09:33:21 |
16.85 |
2 |
2934 |
卖出 |
| 09:33:24 |
16.88 |
6 |
2940 |
买入 |
| 09:33:27 |
16.83 |
85 |
3025 |
卖出 |
| 09:33:30 |
16.83 |
51 |
3076 |
买入 |
| 09:33:33 |
16.83 |
8 |
3084 |
买入 |
| 09:33:36 |
16.85 |
2 |
3086 |
买入 |
| 09:33:39 |
16.79 |
11 |
3097 |
卖出 |
| 09:33:42 |
16.84 |
122 |
3219 |
买入 |
| 09:33:48 |
16.79 |
6 |
3225 |
卖出 |
| 09:33:54 |
16.85 |
1 |
3226 |
卖出 |
| 09:33:57 |
16.85 |
5 |
3231 |
卖出 |
| 09:34:00 |
16.86 |
6 |
3237 |
买入 |
| 09:34:06 |
16.86 |
1 |
3238 |
卖出 |
| 09:34:12 |
16.86 |
2 |
3240 |
卖出 |
| 09:34:15 |
16.88 |
2 |
3242 |
买入 |
| 09:34:18 |
16.89 |
7 |
3249 |
买入 |
| 09:34:21 |
16.86 |
3 |
3252 |
卖出 |
| 09:34:24 |
16.89 |
29 |
3281 |
买入 |
| 09:34:27 |
16.88 |
9 |
3290 |
卖出 |
| 09:34:33 |
16.88 |
1 |
3291 |
买入 |
| 09:34:36 |
16.88 |
4 |
3295 |
买入 |
| 09:34:42 |
16.89 |
1 |
3296 |
买入 |
| 09:34:48 |
16.9 |
2 |
3298 |
买入 |
| 09:34:54 |
16.89 |
4 |
3302 |
卖出 |
| 09:34:57 |
16.9 |
4 |
3306 |
买入 |
| 09:35:00 |
16.91 |
26 |
3332 |
买入 |
| 09:35:03 |
16.91 |
27 |
3359 |
卖出 |
| 09:35:06 |
16.92 |
1 |
3360 |
买入 |
| 09:35:12 |
16.92 |
9 |
3369 |
卖出 |
| 09:35:15 |
16.93 |
31 |
3400 |
买入 |
| 09:35:18 |
16.93 |
6 |
3406 |
买入 |
| 09:35:24 |
16.94 |
13 |
3419 |
买入 |
| 09:35:30 |
16.94 |
5 |
3424 |
卖出 |
| 09:35:33 |
16.94 |
1 |
3425 |
卖出 |
| 09:35:36 |
17.05 |
102 |
3527 |
买入 |
| 09:35:48 |
17 |
3 |
3530 |
卖出 |
| 09:35:51 |
16.95 |
18 |
3548 |
卖出 |
| 09:35:54 |
16.95 |
3 |
3551 |
卖出 |
| 09:36:03 |
16.95 |
6 |
3557 |
卖出 |
| 09:36:06 |
16.95 |
5 |
3562 |
卖出 |
| 09:36:09 |
16.93 |
69 |
3631 |
卖出 |
| 09:36:12 |
16.97 |
7 |
3638 |
买入 |
| 09:36:15 |
16.93 |
33 |
3671 |
卖出 |
| 09:36:18 |
16.93 |
28 |
3699 |
卖出 |
| 09:36:24 |
16.93 |
8 |
3707 |
卖出 |
| 09:36:30 |
16.92 |
31 |
3738 |
卖出 |
| 09:36:33 |
16.92 |
1 |
3739 |
卖出 |
| 09:36:36 |
16.89 |
4 |
3743 |
卖出 |
| 09:36:39 |
16.89 |
6 |
3749 |
卖出 |
| 09:36:45 |
16.89 |
3 |
3752 |
买入 |
| 09:36:48 |
16.88 |
1 |
3753 |
卖出 |
| 09:36:54 |
16.88 |
2 |
3755 |
卖出 |
| 09:36:57 |
16.88 |
23 |
3778 |
卖出 |
| 09:37:00 |
16.89 |
19 |
3797 |
买入 |
| 09:37:03 |
16.88 |
20 |
3817 |
卖出 |
| 09:37:06 |
16.88 |
1 |
3818 |
卖出 |
| 09:37:09 |
16.88 |
1 |
3819 |
卖出 |
| 09:37:12 |
16.88 |
7 |
3826 |
卖出 |
| 09:37:15 |
16.89 |
3 |
3829 |
买入 |
| 09:37:18 |
16.9 |
10 |
3839 |
买入 |
| 09:37:21 |
16.9 |
4 |
3843 |
买入 |
| 09:37:27 |
16.91 |
27 |
3870 |
买入 |
| 09:37:36 |
16.89 |
7 |
3877 |
卖出 |
| 09:37:39 |
16.89 |
2 |
3879 |
卖出 |
| 09:37:48 |
16.89 |
1 |
3880 |
卖出 |
| 09:37:51 |
16.89 |
17 |
3897 |
卖出 |
| 09:37:54 |
16.89 |
3 |
3900 |
卖出 |
| 09:37:57 |
16.89 |
1 |
3901 |
卖出 |
| 09:38:00 |
16.89 |
9 |
3910 |
卖出 |
| 09:38:03 |
16.89 |
5 |
3915 |
卖出 |
| 09:38:06 |
16.89 |
1 |
3916 |
卖出 |
| 09:38:09 |
16.89 |
7 |
3923 |
卖出 |
| 09:38:12 |
16.89 |
1 |
3924 |
卖出 |
| 09:38:15 |
16.9 |
7 |
3931 |
买入 |
| 09:38:18 |
16.89 |
25 |
3956 |
卖出 |
| 09:38:21 |
16.9 |
0 |
3956 |
买入 |
| 09:38:24 |
16.91 |
1 |
3957 |
买入 |
| 09:38:27 |
16.9 |
1 |
3958 |
卖出 |
| 09:38:30 |
16.9 |
1 |
3959 |
卖出 |
| 09:38:33 |
16.9 |
3 |
3962 |
卖出 |
| 09:38:36 |
16.89 |
1 |
3963 |
卖出 |
| 09:38:39 |
16.88 |
7 |
3970 |
卖出 |
| 09:38:45 |
16.89 |
1 |
3971 |
买入 |
| 09:38:48 |
16.88 |
4 |
3975 |
卖出 |
| 09:38:51 |
16.88 |
82 |
4057 |
卖出 |
| 09:38:54 |
16.87 |
28 |
4085 |
卖出 |
| 09:38:57 |
16.85 |
6 |
4091 |
卖出 |
| 09:39:00 |
16.85 |
1 |
4092 |
卖出 |
| 09:39:03 |
16.85 |
13 |
4105 |
卖出 |
| 09:39:06 |
16.86 |
58 |
4163 |
买入 |
| 09:39:09 |
16.83 |
22 |
4185 |
卖出 |
| 09:39:12 |
16.83 |
5 |
4190 |
卖出 |
| 09:39:18 |
16.83 |
1 |
4191 |
卖出 |
| 09:39:21 |
16.83 |
1 |
4192 |
卖出 |
| 09:39:30 |
16.83 |
4 |
4196 |
卖出 |
| 09:39:33 |
16.83 |
2 |
4198 |
卖出 |
| 09:39:36 |
16.82 |
1 |
4199 |
卖出 |
| 09:39:39 |
16.83 |
10 |
4209 |
买入 |
| 09:39:42 |
16.85 |
1 |
4210 |
买入 |
| 09:39:45 |
16.82 |
34 |
4244 |
卖出 |
| 09:39:48 |
16.83 |
1 |
4245 |
卖出 |
| 09:40:00 |
16.83 |
12 |
4257 |
买入 |
| 09:40:03 |
16.84 |
4 |
4261 |
买入 |
| 09:40:06 |
16.83 |
7 |
4268 |
卖出 |
| 09:40:09 |
16.83 |
1 |
4269 |
卖出 |
| 09:40:15 |
16.84 |
5 |
4274 |
买入 |
| 09:40:18 |
16.85 |
2 |
4276 |
买入 |
| 09:40:21 |
16.85 |
1 |
4277 |
买入 |
| 09:40:27 |
16.85 |
3 |
4280 |
买入 |
| 09:40:30 |
16.85 |
5 |
4285 |
买入 |
| 09:40:33 |
16.85 |
2 |
4287 |
买入 |
| 09:40:36 |
16.85 |
1 |
4288 |
卖出 |
| 09:40:39 |
16.85 |
1 |
4289 |
卖出 |
| 09:40:48 |
16.85 |
4 |
4293 |
卖出 |
| 09:40:51 |
16.87 |
21 |
4314 |
买入 |
| 09:40:54 |
16.89 |
4 |
4318 |
卖出 |
| 09:41:00 |
16.89 |
5 |
4323 |
卖出 |
| 09:41:06 |
16.87 |
9 |
4332 |
卖出 |
| 09:41:09 |
16.85 |
11 |
4343 |
卖出 |
| 09:41:12 |
16.86 |
2 |
4345 |
卖出 |
| 09:41:18 |
16.85 |
17 |
4362 |
卖出 |
| 09:41:21 |
16.84 |
11 |
4373 |
卖出 |
| 09:41:27 |
16.84 |
29 |
4402 |
卖出 |
| 09:41:33 |
16.84 |
2 |
4404 |
卖出 |
| 09:41:36 |
16.84 |
4 |
4408 |
卖出 |
| 09:41:42 |
16.84 |
20 |
4428 |
卖出 |
| 09:41:48 |
16.83 |
18 |
4446 |
卖出 |
| 09:41:57 |
16.83 |
3 |
4449 |
卖出 |
| 09:42:03 |
16.82 |
26 |
4475 |
卖出 |
| 09:42:06 |
16.81 |
9 |
4484 |
卖出 |
| 09:42:09 |
16.82 |
30 |
4514 |
买入 |
| 09:42:12 |
16.81 |
22 |
4536 |
卖出 |
| 09:42:15 |
16.84 |
14 |
4550 |
买入 |
| 09:42:18 |
16.85 |
108 |
4658 |
买入 |
| 09:42:21 |
16.87 |
8 |
4666 |
买入 |
| 09:42:24 |
16.88 |
2 |
4668 |
卖出 |
| 09:42:27 |
16.88 |
3 |
4671 |
卖出 |
| 09:42:30 |
16.88 |
7 |
4678 |
买入 |
| 09:42:33 |
16.87 |
1 |
4679 |
买入 |
| 09:42:36 |
16.87 |
2 |
4681 |
买入 |
| 09:42:39 |
16.87 |
2 |
4683 |
买入 |
| 09:42:42 |
16.87 |
3 |
4686 |
卖出 |
| 09:42:48 |
16.87 |
1 |
4687 |
卖出 |
| 09:42:51 |
16.87 |
3 |
4690 |
卖出 |
| 09:42:54 |
16.87 |
1 |
4691 |
卖出 |
| 09:42:57 |
16.87 |
2 |
4693 |
卖出 |
| 09:43:03 |
16.87 |
1 |
4694 |
卖出 |
| 09:43:06 |
16.87 |
2 |
4696 |
卖出 |
| 09:43:12 |
16.87 |
2 |
4698 |
卖出 |
| 09:43:15 |
16.87 |
1 |
4699 |
卖出 |
| 09:43:18 |
16.87 |
1 |
4700 |
卖出 |
| 09:43:21 |
16.87 |
2 |
4702 |
卖出 |
| 09:43:24 |
16.9 |
43 |
4745 |
买入 |
| 09:43:27 |
16.89 |
50 |
4795 |
卖出 |
| 09:43:33 |
16.89 |
5 |
4800 |
卖出 |
| 09:43:36 |
16.9 |
89 |
4889 |
买入 |
| 09:43:39 |
16.91 |
1 |
4890 |
买入 |
| 09:43:48 |
16.87 |
3 |
4893 |
卖出 |
| 09:43:54 |
16.86 |
3 |
4896 |
卖出 |
| 09:44:03 |
16.86 |
3 |
4899 |
卖出 |
| 09:44:06 |
16.85 |
4 |
4903 |
卖出 |
| 09:44:18 |
16.85 |
1 |
4904 |
卖出 |
| 09:44:24 |
16.85 |
7 |
4911 |
卖出 |
| 09:44:36 |
16.84 |
1 |
4912 |
卖出 |
| 09:44:48 |
16.84 |
1 |
4913 |
卖出 |
| 09:44:51 |
16.84 |
14 |
4927 |
卖出 |
| 09:44:57 |
16.83 |
1 |
4928 |
卖出 |
| 09:45:00 |
16.84 |
4 |
4932 |
买入 |
| 09:45:03 |
16.84 |
4 |
4936 |
买入 |
| 09:45:06 |
16.85 |
4 |
4940 |
买入 |
| 09:45:09 |
16.85 |
1 |
4941 |
卖出 |
| 09:45:12 |
16.86 |
2 |
4943 |
买入 |
| 09:45:15 |
16.85 |
2 |
4945 |
卖出 |
| 09:45:18 |
16.86 |
21 |
4966 |
买入 |
| 09:45:21 |
16.9 |
1 |
4967 |
买入 |
| 09:45:24 |
16.9 |
7 |
4974 |
卖出 |
| 09:45:27 |
16.91 |
1 |
4975 |
买入 |
| 09:45:30 |
16.96 |
12 |
4987 |
买入 |
| 09:45:33 |
16.96 |
6 |
4993 |
买入 |
| 09:45:36 |
16.91 |
1 |
4994 |
卖出 |
| 09:45:42 |
16.95 |
1 |
4995 |
买入 |
| 09:45:48 |
16.95 |
9 |
5004 |
买入 |
| 09:46:00 |
16.96 |
6 |
5010 |
买入 |
| 09:46:03 |
16.96 |
2 |
5012 |
买入 |
| 09:46:06 |
16.93 |
1 |
5013 |
卖出 |
| 09:46:18 |
16.94 |
1 |
5014 |
卖出 |
| 09:46:21 |
16.94 |
1 |
5015 |
卖出 |
| 09:46:27 |
16.95 |
5 |
5020 |
买入 |
| 09:46:30 |
16.93 |
8 |
5028 |
卖出 |
| 09:46:36 |
16.92 |
7 |
5035 |
卖出 |
| 09:46:48 |
16.91 |
1 |
5036 |
卖出 |
| 09:46:54 |
16.91 |
5 |
5041 |
卖出 |
| 09:46:57 |
16.92 |
50 |
5091 |
买入 |
| 09:47:00 |
16.92 |
10 |
5101 |
买入 |
| 09:47:03 |
16.95 |
1 |
5102 |
买入 |
| 09:47:06 |
16.94 |
2 |
5104 |
卖出 |
| 09:47:09 |
16.99 |
2 |
5106 |
买入 |
| 09:47:12 |
16.99 |
1 |
5107 |
买入 |