友好集团[600778]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.65 |
18 |
18 |
集合竞价 |
| 09:15:06 |
5.98 |
65 |
65 |
集合竞价 |
| 09:15:12 |
5.98 |
78 |
78 |
集合竞价 |
| 09:16:48 |
5.98 |
86 |
86 |
集合竞价 |
| 09:17:03 |
6 |
186 |
186 |
集合竞价 |
| 09:17:18 |
6 |
216 |
216 |
集合竞价 |
| 09:18:42 |
6 |
228 |
228 |
集合竞价 |
| 09:20:12 |
6 |
228 |
228 |
集合竞价 |
| 09:20:45 |
6 |
233 |
233 |
集合竞价 |
| 09:21:54 |
6 |
233 |
233 |
集合竞价 |
| 09:22:12 |
6 |
249 |
249 |
集合竞价 |
| 09:22:57 |
6 |
256 |
256 |
集合竞价 |
| 09:23:00 |
6 |
257 |
257 |
集合竞价 |
| 09:23:21 |
6 |
257 |
257 |
集合竞价 |
| 09:23:24 |
6 |
258 |
258 |
集合竞价 |
| 09:23:42 |
6 |
258 |
258 |
集合竞价 |
| 09:23:54 |
6 |
358 |
358 |
集合竞价 |
| 09:24:00 |
6 |
368 |
368 |
集合竞价 |
| 09:24:03 |
6 |
371 |
371 |
集合竞价 |
| 09:24:39 |
6 |
471 |
471 |
集合竞价 |
| 09:24:51 |
6 |
501 |
501 |
集合竞价 |
| 09:24:54 |
6 |
648 |
648 |
集合竞价 |
| 09:24:57 |
6 |
809 |
809 |
集合竞价 |
| 09:25:00 |
6.05 |
809 |
809 |
集合竞价 |
| 09:25:05 |
6.05 |
809 |
1618 |
卖出 |
| 09:30:00 |
6.27 |
15 |
1633 |
买入 |
| 09:30:03 |
6.27 |
177 |
1810 |
买入 |
| 09:30:06 |
6.17 |
35 |
1845 |
卖出 |
| 09:30:09 |
6.25 |
85 |
1930 |
买入 |
| 09:30:12 |
6.25 |
161 |
2091 |
买入 |
| 09:30:15 |
6.25 |
65 |
2156 |
买入 |
| 09:30:18 |
6.25 |
2 |
2158 |
买入 |
| 09:30:21 |
6.25 |
18 |
2176 |
买入 |
| 09:30:24 |
6.24 |
57 |
2233 |
卖出 |
| 09:30:27 |
6.25 |
72 |
2305 |
买入 |
| 09:30:30 |
6.26 |
93 |
2398 |
买入 |
| 09:30:33 |
6.24 |
98 |
2496 |
卖出 |
| 09:30:36 |
6.27 |
68 |
2564 |
买入 |
| 09:30:39 |
6.26 |
103 |
2667 |
卖出 |
| 09:30:42 |
6.26 |
77 |
2744 |
卖出 |
| 09:30:45 |
6.23 |
135 |
2879 |
卖出 |
| 09:30:48 |
6.27 |
22 |
2901 |
买入 |
| 09:30:51 |
6.27 |
3 |
2904 |
买入 |
| 09:30:54 |
6.28 |
48 |
2952 |
买入 |
| 09:30:57 |
6.27 |
9 |
2961 |
卖出 |
| 09:31:00 |
6.26 |
28 |
2989 |
卖出 |
| 09:31:03 |
6.26 |
247 |
3236 |
卖出 |
| 09:31:06 |
6.26 |
8 |
3244 |
买入 |
| 09:31:09 |
6.25 |
1 |
3245 |
卖出 |
| 09:31:12 |
6.27 |
214 |
3459 |
买入 |
| 09:31:15 |
6.27 |
62 |
3521 |
买入 |
| 09:31:18 |
6.28 |
31 |
3552 |
买入 |
| 09:31:21 |
6.26 |
7 |
3559 |
卖出 |
| 09:31:24 |
6.27 |
1 |
3560 |
买入 |
| 09:31:27 |
6.26 |
18 |
3578 |
卖出 |
| 09:31:33 |
6.26 |
7 |
3585 |
卖出 |
| 09:31:36 |
6.26 |
160 |
3745 |
卖出 |
| 09:31:39 |
6.26 |
115 |
3860 |
卖出 |
| 09:31:42 |
6.26 |
9 |
3869 |
卖出 |
| 09:31:45 |
6.27 |
21 |
3890 |
买入 |
| 09:31:48 |
6.26 |
51 |
3941 |
卖出 |
| 09:31:51 |
6.27 |
1 |
3942 |
买入 |
| 09:31:54 |
6.26 |
2 |
3944 |
卖出 |
| 09:31:57 |
6.26 |
9 |
3953 |
卖出 |
| 09:32:00 |
6.26 |
2 |
3955 |
卖出 |
| 09:32:03 |
6.26 |
2 |
3957 |
买入 |
| 09:32:06 |
6.26 |
45 |
4002 |
买入 |
| 09:32:09 |
6.27 |
24 |
4026 |
买入 |
| 09:32:12 |
6.26 |
112 |
4138 |
卖出 |
| 09:32:15 |
6.26 |
214 |
4352 |
买入 |
| 09:32:18 |
6.28 |
7 |
4359 |
买入 |
| 09:32:21 |
6.25 |
15 |
4374 |
卖出 |
| 09:32:36 |
6.26 |
6 |
4380 |
买入 |
| 09:32:39 |
6.26 |
1 |
4381 |
卖出 |
| 09:33:00 |
6.28 |
1 |
4382 |
买入 |
| 09:33:03 |
6.26 |
8 |
4390 |
卖出 |
| 09:33:06 |
6.26 |
10 |
4400 |
卖出 |
| 09:33:12 |
6.27 |
26 |
4426 |
买入 |
| 09:33:15 |
6.26 |
13 |
4439 |
卖出 |
| 09:33:18 |
6.26 |
19 |
4458 |
卖出 |
| 09:33:21 |
6.26 |
129 |
4587 |
卖出 |
| 09:33:24 |
6.25 |
35 |
4622 |
卖出 |
| 09:33:27 |
6.25 |
5 |
4627 |
买入 |
| 09:33:39 |
6.25 |
2 |
4629 |
买入 |
| 09:33:42 |
6.25 |
37 |
4666 |
买入 |
| 09:33:45 |
6.25 |
6 |
4672 |
卖出 |
| 09:33:48 |
6.25 |
21 |
4693 |
卖出 |
| 09:33:51 |
6.24 |
2 |
4695 |
卖出 |
| 09:33:54 |
6.23 |
1 |
4696 |
卖出 |
| 09:33:57 |
6.23 |
19 |
4715 |
卖出 |
| 09:34:00 |
6.23 |
34 |
4749 |
买入 |
| 09:34:06 |
6.24 |
70 |
4819 |
买入 |
| 09:34:09 |
6.22 |
1 |
4820 |
卖出 |
| 09:34:12 |
6.23 |
2 |
4822 |
买入 |
| 09:34:15 |
6.23 |
2 |
4824 |
卖出 |
| 09:34:18 |
6.23 |
2 |
4826 |
卖出 |
| 09:34:24 |
6.23 |
1 |
4827 |
卖出 |
| 09:34:27 |
6.23 |
30 |
4857 |
卖出 |
| 09:34:30 |
6.23 |
36 |
4893 |
卖出 |
| 09:34:33 |
6.23 |
7 |
4900 |
卖出 |
| 09:34:39 |
6.23 |
4 |
4904 |
买入 |
| 09:34:54 |
6.23 |
8 |
4912 |
买入 |
| 09:35:03 |
6.22 |
46 |
4958 |
卖出 |
| 09:35:09 |
6.24 |
1 |
4959 |
买入 |
| 09:35:12 |
6.24 |
67 |
5026 |
买入 |
| 09:35:15 |
6.25 |
10 |
5036 |
买入 |
| 09:35:21 |
6.25 |
225 |
5261 |
买入 |
| 09:35:27 |
6.26 |
13 |
5274 |
买入 |
| 09:35:30 |
6.27 |
3 |
5277 |
买入 |
| 09:35:33 |
6.27 |
1 |
5278 |
买入 |
| 09:35:36 |
6.27 |
75 |
5353 |
买入 |
| 09:35:39 |
6.28 |
125 |
5478 |
买入 |
| 09:35:42 |
6.26 |
18 |
5496 |
卖出 |
| 09:35:48 |
6.26 |
28 |
5524 |
卖出 |
| 09:35:51 |
6.26 |
2 |
5526 |
卖出 |
| 09:35:54 |
6.3 |
43 |
5569 |
买入 |
| 09:36:18 |
6.3 |
6 |
5575 |
买入 |
| 09:36:27 |
6.3 |
101 |
5676 |
买入 |
| 09:36:33 |
6.27 |
1 |
5677 |
卖出 |
| 09:36:36 |
6.28 |
8 |
5685 |
买入 |
| 09:36:39 |
6.28 |
5 |
5690 |
卖出 |
| 09:36:42 |
6.29 |
35 |
5725 |
买入 |
| 09:36:48 |
6.31 |
56 |
5781 |
买入 |
| 09:36:51 |
6.29 |
22 |
5803 |
卖出 |
| 09:36:54 |
6.31 |
47 |
5850 |
买入 |
| 09:36:57 |
6.32 |
27 |
5877 |
买入 |
| 09:37:00 |
6.32 |
58 |
5935 |
买入 |
| 09:37:03 |
6.32 |
32 |
5967 |
卖出 |
| 09:37:06 |
6.31 |
26 |
5993 |
卖出 |
| 09:37:12 |
6.32 |
9 |
6002 |
买入 |
| 09:37:30 |
6.32 |
3 |
6005 |
买入 |
| 09:37:33 |
6.32 |
1 |
6006 |
买入 |
| 09:37:42 |
6.32 |
4 |
6010 |
买入 |
| 09:37:45 |
6.31 |
16 |
6026 |
卖出 |
| 09:37:48 |
6.31 |
5 |
6031 |
卖出 |
| 09:37:51 |
6.32 |
228 |
6259 |
买入 |
| 09:37:54 |
6.31 |
91 |
6350 |
卖出 |
| 09:37:57 |
6.29 |
3 |
6353 |
卖出 |
| 09:38:06 |
6.29 |
25 |
6378 |
买入 |
| 09:38:09 |
6.3 |
3 |
6381 |
买入 |
| 09:38:12 |
6.3 |
10 |
6391 |
买入 |
| 09:38:21 |
6.3 |
2 |
6393 |
卖出 |
| 09:38:24 |
6.31 |
61 |
6454 |
买入 |
| 09:38:27 |
6.32 |
55 |
6509 |
买入 |
| 09:38:36 |
6.32 |
1 |
6510 |
买入 |
| 09:38:42 |
6.31 |
39 |
6549 |
卖出 |
| 09:38:45 |
6.31 |
22 |
6571 |
买入 |
| 09:38:48 |
6.31 |
3 |
6574 |
买入 |
| 09:38:51 |
6.31 |
2 |
6576 |
买入 |
| 09:38:54 |
6.31 |
1 |
6577 |
买入 |
| 09:38:57 |
6.3 |
1 |
6578 |
卖出 |
| 09:39:00 |
6.31 |
6 |
6584 |
买入 |
| 09:39:03 |
6.3 |
20 |
6604 |
卖出 |
| 09:39:06 |
6.3 |
1 |
6605 |
买入 |
| 09:39:12 |
6.29 |
2 |
6607 |
卖出 |
| 09:39:15 |
6.29 |
6 |
6613 |
卖出 |
| 09:39:18 |
6.29 |
6 |
6619 |
卖出 |
| 09:39:21 |
6.3 |
2 |
6621 |
买入 |
| 09:39:24 |
6.29 |
3 |
6624 |
卖出 |
| 09:39:27 |
6.29 |
1 |
6625 |
卖出 |
| 09:39:30 |
6.3 |
35 |
6660 |
买入 |
| 09:39:33 |
6.3 |
56 |
6716 |
买入 |
| 09:39:39 |
6.31 |
1 |
6717 |
买入 |
| 09:39:42 |
6.31 |
13 |
6730 |
买入 |
| 09:39:48 |
6.3 |
6 |
6736 |
卖出 |
| 09:39:57 |
6.3 |
22 |
6758 |
买入 |
| 09:40:00 |
6.3 |
10 |
6768 |
买入 |
| 09:40:03 |
6.29 |
1 |
6769 |
卖出 |
| 09:40:06 |
6.29 |
23 |
6792 |
卖出 |
| 09:40:09 |
6.29 |
93 |
6885 |
卖出 |
| 09:40:12 |
6.29 |
364 |
7249 |
卖出 |
| 09:40:15 |
6.28 |
18 |
7267 |
卖出 |
| 09:40:18 |
6.29 |
2 |
7269 |
买入 |
| 09:40:24 |
6.28 |
42 |
7311 |
卖出 |
| 09:40:27 |
6.29 |
146 |
7457 |
买入 |
| 09:40:33 |
6.28 |
1 |
7458 |
卖出 |
| 09:40:36 |
6.28 |
66 |
7524 |
买入 |
| 09:40:48 |
6.28 |
1 |
7525 |
买入 |
| 09:40:51 |
6.27 |
2 |
7527 |
卖出 |
| 09:41:00 |
6.28 |
1 |
7528 |
买入 |
| 09:41:03 |
6.28 |
1 |
7529 |
买入 |
| 09:41:12 |
6.27 |
4 |
7533 |
卖出 |
| 09:41:15 |
6.27 |
13 |
7546 |
卖出 |
| 09:41:18 |
6.28 |
1 |
7547 |
买入 |
| 09:41:21 |
6.28 |
1 |
7548 |
买入 |
| 09:41:27 |
6.28 |
2 |
7550 |
买入 |
| 09:41:30 |
6.28 |
1 |
7551 |
买入 |
| 09:41:36 |
6.28 |
3 |
7554 |
买入 |
| 09:41:39 |
6.28 |
1 |
7555 |
买入 |
| 09:41:42 |
6.28 |
2 |
7557 |
买入 |
| 09:41:45 |
6.28 |
1 |
7558 |
买入 |
| 09:41:48 |
6.28 |
4 |
7562 |
买入 |
| 09:41:54 |
6.27 |
60 |
7622 |
卖出 |
| 09:42:00 |
6.28 |
1 |
7623 |
买入 |
| 09:42:03 |
6.27 |
62 |
7685 |
卖出 |
| 09:42:06 |
6.27 |
11 |
7696 |
卖出 |
| 09:42:09 |
6.26 |
57 |
7753 |
卖出 |
| 09:42:12 |
6.26 |
10 |
7763 |
卖出 |
| 09:42:15 |
6.26 |
5 |
7768 |
卖出 |
| 09:42:18 |
6.25 |
39 |
7807 |
卖出 |
| 09:42:21 |
6.25 |
6 |
7813 |
卖出 |
| 09:42:33 |
6.24 |
2 |
7815 |
卖出 |
| 09:42:36 |
6.24 |
3 |
7818 |
卖出 |
| 09:42:39 |
6.25 |
3 |
7821 |
买入 |
| 09:42:42 |
6.25 |
1 |
7822 |
买入 |
| 09:42:45 |
6.25 |
1 |
7823 |
买入 |
| 09:42:57 |
6.25 |
3 |
7826 |
买入 |
| 09:43:03 |
6.25 |
2 |
7828 |
买入 |
| 09:43:09 |
6.24 |
10 |
7838 |
卖出 |
| 09:43:12 |
6.23 |
1 |
7839 |
卖出 |
| 09:43:18 |
6.23 |
1 |
7840 |
卖出 |
| 09:43:24 |
6.24 |
1 |
7841 |
买入 |
| 09:43:27 |
6.23 |
7 |
7848 |
卖出 |
| 09:43:36 |
6.23 |
1 |
7849 |
买入 |
| 09:43:39 |
6.22 |
3 |
7852 |
卖出 |
| 09:43:42 |
6.22 |
9 |
7861 |
卖出 |
| 09:43:45 |
6.22 |
3 |
7864 |
买入 |
| 09:43:48 |
6.21 |
87 |
7951 |
卖出 |
| 09:43:51 |
6.21 |
56 |
8007 |
卖出 |
| 09:43:54 |
6.21 |
4 |
8011 |
买入 |
| 09:43:57 |
6.2 |
129 |
8140 |
卖出 |
| 09:44:00 |
6.2 |
88 |
8228 |
卖出 |
| 09:44:03 |
6.2 |
155 |
8383 |
买入 |
| 09:44:06 |
6.2 |
15 |
8398 |
卖出 |
| 09:44:12 |
6.21 |
2 |
8400 |
卖出 |
| 09:44:15 |
6.2 |
2 |
8402 |
卖出 |
| 09:44:27 |
6.2 |
7 |
8409 |
卖出 |
| 09:44:30 |
6.2 |
4 |
8413 |
买入 |
| 09:44:33 |
6.2 |
4 |
8417 |
卖出 |
| 09:44:36 |
6.2 |
1 |
8418 |
买入 |
| 09:44:39 |
6.2 |
11 |
8429 |
买入 |
| 09:44:42 |
6.23 |
3 |
8432 |
买入 |
| 09:44:45 |
6.19 |
5 |
8437 |
卖出 |
| 09:45:00 |
6.21 |
1 |
8438 |
买入 |
| 09:45:03 |
6.21 |
1 |
8439 |
买入 |
| 09:45:15 |
6.21 |
2 |
8441 |
买入 |
| 09:45:21 |
6.21 |
11 |
8452 |
买入 |
| 09:45:24 |
6.21 |
10 |
8462 |
买入 |
| 09:45:27 |
6.22 |
2 |
8464 |
买入 |
| 09:45:30 |
6.22 |
60 |
8524 |
买入 |
| 09:45:33 |
6.21 |
14 |
8538 |
卖出 |
| 09:45:42 |
6.2 |
1 |
8539 |
卖出 |
| 09:45:51 |
6.21 |
1 |
8540 |
买入 |
| 09:45:54 |
6.21 |
1 |
8541 |
买入 |
| 09:45:57 |
6.21 |
14 |
8555 |
买入 |
| 09:46:06 |
6.21 |
7 |
8562 |
买入 |
| 09:46:09 |
6.21 |
1 |
8563 |
买入 |
| 09:46:18 |
6.21 |
14 |
8577 |
买入 |
| 09:46:21 |
6.2 |
2 |
8579 |
卖出 |
| 09:46:24 |
6.21 |
1 |
8580 |
买入 |
| 09:46:27 |
6.21 |
1 |
8581 |
买入 |
| 09:46:30 |
6.2 |
11 |
8592 |
卖出 |
| 09:46:36 |
6.21 |
1 |
8593 |
买入 |
| 09:46:39 |
6.21 |
70 |
8663 |
买入 |
| 09:46:42 |
6.21 |
4 |
8667 |
买入 |
| 09:46:51 |
6.2 |
7 |
8674 |
卖出 |
| 09:46:54 |
6.21 |
1 |
8675 |
买入 |
| 09:46:57 |
6.21 |
4 |
8679 |
买入 |
| 09:47:00 |
6.2 |
3 |
8682 |
卖出 |
| 09:47:03 |
6.2 |
2 |
8684 |
卖出 |
| 09:47:09 |
6.21 |
3 |
8687 |
买入 |
| 09:47:12 |
6.21 |
2 |
8689 |
买入 |
| 09:47:18 |
6.21 |
1 |
8690 |
买入 |
| 09:47:21 |
6.21 |
1 |
8691 |
买入 |
| 09:47:24 |
6.21 |
4 |
8695 |
买入 |
| 09:47:30 |
6.21 |
35 |
8730 |
买入 |
| 09:47:33 |
6.21 |
23 |
8753 |
卖出 |
| 09:47:36 |
6.21 |
2 |
8755 |
买入 |
| 09:47:39 |
6.21 |
3 |
8758 |
买入 |
| 09:47:45 |
6.21 |
10 |
8768 |
买入 |
| 09:47:48 |
6.22 |
2 |
8770 |
买入 |
| 09:47:51 |
6.22 |
2 |
8772 |
买入 |
| 09:47:57 |
6.22 |
3 |
8775 |
买入 |
| 09:48:00 |
6.23 |
4 |
8779 |
买入 |
| 09:48:03 |
6.23 |
1 |
8780 |
买入 |
| 09:48:09 |
6.23 |
3 |
8783 |
买入 |
| 09:48:21 |
6.24 |
33 |
8816 |
买入 |
| 09:48:27 |
6.23 |
1 |
8817 |
买入 |
| 09:48:36 |
6.24 |
2 |
8819 |
买入 |
| 09:48:45 |
6.24 |
15 |
8834 |
买入 |
| 09:48:48 |
6.24 |
19 |
8853 |
卖出 |
| 09:48:51 |
6.24 |
8 |
8861 |
买入 |
| 09:48:54 |
6.23 |
6 |
8867 |
卖出 |
| 09:48:57 |
6.22 |
9 |
8876 |
卖出 |
| 09:49:00 |
6.21 |
69 |
8945 |
卖出 |
| 09:49:03 |
6.21 |
22 |
8967 |
卖出 |
| 09:49:06 |
6.22 |
8 |
8975 |
买入 |
| 09:49:09 |
6.21 |
33 |
9008 |
卖出 |
| 09:49:12 |
6.21 |
15 |
9023 |
卖出 |
| 09:49:15 |
6.21 |
19 |
9042 |
卖出 |
| 09:49:18 |
6.2 |
137 |
9179 |
卖出 |
| 09:49:21 |
6.19 |
261 |
9440 |
卖出 |
| 09:49:24 |
6.19 |
122 |
9562 |
卖出 |
| 09:49:27 |
6.2 |
2 |
9564 |
买入 |
| 09:49:30 |
6.2 |
1 |
9565 |
买入 |
| 09:49:39 |
6.21 |
4 |
9569 |
买入 |
| 09:49:42 |
6.19 |
42 |
9611 |
卖出 |
| 09:49:45 |
6.2 |
5 |
9616 |
买入 |
| 09:49:51 |
6.22 |
11 |
9627 |
买入 |
| 09:49:54 |
6.2 |
1 |
9628 |
卖出 |