友发集团[601686]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
5.41 |
9 |
9 |
集合竞价 |
| 09:15:07 |
5.41 |
13 |
13 |
集合竞价 |
| 09:15:10 |
5.38 |
53 |
53 |
集合竞价 |
| 09:15:25 |
5.38 |
53 |
53 |
集合竞价 |
| 09:15:52 |
5.38 |
53 |
53 |
集合竞价 |
| 09:17:10 |
5.38 |
53 |
53 |
集合竞价 |
| 09:18:55 |
5.38 |
53 |
53 |
集合竞价 |
| 09:19:25 |
5.38 |
53 |
53 |
集合竞价 |
| 09:19:34 |
5.38 |
55 |
55 |
集合竞价 |
| 09:20:01 |
5.38 |
63 |
63 |
集合竞价 |
| 09:20:04 |
5.38 |
72 |
72 |
集合竞价 |
| 09:21:40 |
5.38 |
72 |
72 |
集合竞价 |
| 09:22:13 |
5.38 |
72 |
72 |
集合竞价 |
| 09:22:19 |
5.38 |
72 |
72 |
集合竞价 |
| 09:23:01 |
5.38 |
72 |
72 |
集合竞价 |
| 09:23:19 |
5.38 |
72 |
72 |
集合竞价 |
| 09:23:31 |
5.38 |
72 |
72 |
集合竞价 |
| 09:23:37 |
5.38 |
72 |
72 |
集合竞价 |
| 09:24:25 |
5.38 |
89 |
89 |
集合竞价 |
| 09:24:31 |
5.38 |
139 |
139 |
集合竞价 |
| 09:24:43 |
5.38 |
161 |
161 |
集合竞价 |
| 09:24:49 |
5.37 |
171 |
171 |
集合竞价 |
| 09:24:52 |
5.38 |
179 |
179 |
集合竞价 |
| 09:24:55 |
5.38 |
217 |
217 |
集合竞价 |
| 09:24:58 |
5.38 |
243 |
243 |
集合竞价 |
| 09:25:01 |
5.38 |
243 |
243 |
集合竞价 |
| 09:25:06 |
5.38 |
243 |
486 |
卖出 |
| 09:30:01 |
5.4 |
5 |
491 |
买入 |
| 09:30:04 |
5.38 |
158 |
649 |
卖出 |
| 09:30:07 |
5.37 |
40 |
689 |
卖出 |
| 09:30:10 |
5.38 |
57 |
746 |
买入 |
| 09:30:13 |
5.38 |
104 |
850 |
买入 |
| 09:30:16 |
5.37 |
25 |
875 |
卖出 |
| 09:30:19 |
5.37 |
7 |
882 |
买入 |
| 09:30:22 |
5.37 |
2 |
884 |
买入 |
| 09:30:25 |
5.37 |
45 |
929 |
买入 |
| 09:30:28 |
5.38 |
7 |
936 |
买入 |
| 09:30:31 |
5.37 |
22 |
958 |
卖出 |
| 09:30:34 |
5.38 |
17 |
975 |
买入 |
| 09:30:37 |
5.37 |
10 |
985 |
卖出 |
| 09:30:40 |
5.37 |
12 |
997 |
卖出 |
| 09:30:46 |
5.38 |
24 |
1021 |
买入 |
| 09:30:49 |
5.38 |
39 |
1060 |
买入 |
| 09:30:52 |
5.38 |
39 |
1099 |
买入 |
| 09:30:55 |
5.38 |
2 |
1101 |
买入 |
| 09:30:58 |
5.38 |
69 |
1170 |
买入 |
| 09:31:01 |
5.38 |
75 |
1245 |
买入 |
| 09:31:04 |
5.38 |
7 |
1252 |
买入 |
| 09:31:07 |
5.39 |
82 |
1334 |
买入 |
| 09:31:10 |
5.4 |
107 |
1441 |
买入 |
| 09:31:16 |
5.39 |
73 |
1514 |
卖出 |
| 09:31:19 |
5.4 |
13 |
1527 |
买入 |
| 09:31:22 |
5.39 |
46 |
1573 |
卖出 |
| 09:31:28 |
5.4 |
46 |
1619 |
买入 |
| 09:31:31 |
5.39 |
139 |
1758 |
卖出 |
| 09:31:34 |
5.39 |
25 |
1783 |
卖出 |
| 09:31:37 |
5.39 |
22 |
1805 |
卖出 |
| 09:31:43 |
5.39 |
10 |
1815 |
卖出 |
| 09:31:46 |
5.39 |
9 |
1824 |
卖出 |
| 09:31:52 |
5.39 |
16 |
1840 |
卖出 |
| 09:31:55 |
5.39 |
46 |
1886 |
卖出 |
| 09:31:58 |
5.39 |
6 |
1892 |
卖出 |
| 09:32:01 |
5.39 |
13 |
1905 |
卖出 |
| 09:32:04 |
5.39 |
77 |
1982 |
卖出 |
| 09:32:07 |
5.39 |
46 |
2028 |
买入 |
| 09:32:10 |
5.39 |
6 |
2034 |
买入 |
| 09:32:13 |
5.39 |
41 |
2075 |
买入 |
| 09:32:16 |
5.39 |
30 |
2105 |
买入 |
| 09:32:19 |
5.38 |
183 |
2288 |
卖出 |
| 09:32:22 |
5.39 |
14 |
2302 |
买入 |
| 09:32:25 |
5.38 |
24 |
2326 |
卖出 |
| 09:32:28 |
5.39 |
69 |
2395 |
买入 |
| 09:32:34 |
5.4 |
6 |
2401 |
买入 |
| 09:32:37 |
5.39 |
17 |
2418 |
卖出 |
| 09:32:40 |
5.38 |
7 |
2425 |
卖出 |
| 09:32:43 |
5.39 |
10 |
2435 |
买入 |
| 09:32:46 |
5.39 |
1 |
2436 |
卖出 |
| 09:32:49 |
5.39 |
7 |
2443 |
卖出 |
| 09:32:55 |
5.39 |
1 |
2444 |
卖出 |
| 09:32:58 |
5.39 |
6 |
2450 |
卖出 |
| 09:33:01 |
5.38 |
4 |
2454 |
卖出 |
| 09:33:04 |
5.38 |
3 |
2457 |
卖出 |
| 09:33:07 |
5.39 |
34 |
2491 |
卖出 |
| 09:33:10 |
5.4 |
21 |
2512 |
买入 |
| 09:33:13 |
5.41 |
143 |
2655 |
买入 |
| 09:33:28 |
5.4 |
26 |
2681 |
卖出 |
| 09:33:37 |
5.4 |
212 |
2893 |
卖出 |
| 09:33:43 |
5.39 |
217 |
3110 |
卖出 |
| 09:33:49 |
5.4 |
11 |
3121 |
买入 |
| 09:33:52 |
5.4 |
90 |
3211 |
买入 |
| 09:34:04 |
5.41 |
7 |
3218 |
买入 |
| 09:34:10 |
5.4 |
25 |
3243 |
卖出 |
| 09:34:13 |
5.41 |
7 |
3250 |
买入 |
| 09:34:16 |
5.41 |
1 |
3251 |
买入 |
| 09:34:28 |
5.4 |
10 |
3261 |
卖出 |
| 09:34:31 |
5.41 |
5 |
3266 |
买入 |
| 09:34:34 |
5.4 |
2 |
3268 |
卖出 |
| 09:34:37 |
5.4 |
2 |
3270 |
卖出 |
| 09:34:40 |
5.4 |
1 |
3271 |
卖出 |
| 09:34:43 |
5.4 |
1 |
3272 |
卖出 |
| 09:34:49 |
5.4 |
3 |
3275 |
卖出 |
| 09:34:55 |
5.4 |
14 |
3289 |
卖出 |
| 09:34:58 |
5.4 |
10 |
3299 |
卖出 |
| 09:35:01 |
5.4 |
14 |
3313 |
卖出 |
| 09:35:04 |
5.4 |
8 |
3321 |
卖出 |
| 09:35:07 |
5.42 |
72 |
3393 |
买入 |
| 09:35:10 |
5.42 |
5 |
3398 |
买入 |
| 09:35:13 |
5.41 |
1 |
3399 |
卖出 |
| 09:35:16 |
5.41 |
6 |
3405 |
卖出 |
| 09:35:19 |
5.42 |
68 |
3473 |
买入 |
| 09:35:22 |
5.41 |
39 |
3512 |
卖出 |
| 09:35:25 |
5.41 |
34 |
3546 |
卖出 |
| 09:35:28 |
5.41 |
7 |
3553 |
卖出 |
| 09:35:52 |
5.41 |
50 |
3603 |
卖出 |
| 09:36:04 |
5.42 |
14 |
3617 |
卖出 |
| 09:36:07 |
5.41 |
107 |
3724 |
卖出 |
| 09:36:10 |
5.41 |
108 |
3832 |
卖出 |
| 09:36:13 |
5.41 |
5 |
3837 |
卖出 |
| 09:36:16 |
5.41 |
3 |
3840 |
卖出 |
| 09:36:19 |
5.41 |
2 |
3842 |
卖出 |
| 09:36:22 |
5.41 |
4 |
3846 |
卖出 |
| 09:36:25 |
5.41 |
64 |
3910 |
卖出 |
| 09:36:28 |
5.41 |
1 |
3911 |
卖出 |
| 09:36:34 |
5.41 |
6 |
3917 |
卖出 |
| 09:36:37 |
5.41 |
12 |
3929 |
卖出 |
| 09:36:46 |
5.42 |
27 |
3956 |
买入 |
| 09:36:55 |
5.41 |
1 |
3957 |
卖出 |
| 09:36:58 |
5.42 |
10 |
3967 |
买入 |
| 09:37:01 |
5.42 |
2 |
3969 |
卖出 |
| 09:37:04 |
5.42 |
2 |
3971 |
买入 |
| 09:37:07 |
5.42 |
2 |
3973 |
买入 |
| 09:37:13 |
5.42 |
18 |
3991 |
买入 |
| 09:37:16 |
5.42 |
100 |
4091 |
卖出 |
| 09:37:19 |
5.42 |
31 |
4122 |
卖出 |
| 09:37:22 |
5.41 |
59 |
4181 |
卖出 |
| 09:37:25 |
5.41 |
9 |
4190 |
卖出 |
| 09:37:34 |
5.42 |
1 |
4191 |
买入 |
| 09:37:37 |
5.42 |
42 |
4233 |
买入 |
| 09:37:40 |
5.42 |
37 |
4270 |
卖出 |
| 09:37:43 |
5.42 |
8 |
4278 |
卖出 |
| 09:37:46 |
5.41 |
13 |
4291 |
卖出 |
| 09:37:49 |
5.41 |
1 |
4292 |
卖出 |
| 09:37:52 |
5.42 |
4 |
4296 |
买入 |
| 09:37:55 |
5.42 |
16 |
4312 |
卖出 |
| 09:37:58 |
5.42 |
2 |
4314 |
买入 |
| 09:38:07 |
5.41 |
10 |
4324 |
卖出 |
| 09:38:13 |
5.42 |
38 |
4362 |
买入 |
| 09:38:16 |
5.42 |
12 |
4374 |
买入 |
| 09:38:43 |
5.42 |
3 |
4377 |
买入 |
| 09:38:46 |
5.42 |
3 |
4380 |
买入 |
| 09:38:49 |
5.42 |
2 |
4382 |
买入 |
| 09:38:52 |
5.42 |
13 |
4395 |
买入 |
| 09:39:04 |
5.41 |
50 |
4445 |
卖出 |
| 09:39:07 |
5.42 |
11 |
4456 |
买入 |
| 09:39:10 |
5.41 |
7 |
4463 |
卖出 |
| 09:39:13 |
5.41 |
15 |
4478 |
卖出 |
| 09:39:16 |
5.41 |
3 |
4481 |
卖出 |
| 09:39:19 |
5.41 |
3 |
4484 |
卖出 |
| 09:39:22 |
5.41 |
21 |
4505 |
卖出 |
| 09:39:28 |
5.41 |
2 |
4507 |
卖出 |
| 09:39:37 |
5.41 |
8 |
4515 |
卖出 |
| 09:39:43 |
5.41 |
6 |
4521 |
卖出 |
| 09:39:46 |
5.41 |
24 |
4545 |
卖出 |
| 09:39:49 |
5.41 |
12 |
4557 |
卖出 |
| 09:39:52 |
5.41 |
10 |
4567 |
卖出 |
| 09:39:55 |
5.4 |
106 |
4673 |
卖出 |
| 09:39:58 |
5.41 |
16 |
4689 |
买入 |
| 09:40:01 |
5.4 |
31 |
4720 |
卖出 |
| 09:40:04 |
5.4 |
49 |
4769 |
卖出 |
| 09:40:07 |
5.4 |
44 |
4813 |
买入 |
| 09:40:10 |
5.39 |
11 |
4824 |
卖出 |
| 09:40:13 |
5.39 |
100 |
4924 |
卖出 |
| 09:40:16 |
5.4 |
34 |
4958 |
买入 |
| 09:40:19 |
5.4 |
7 |
4965 |
买入 |
| 09:40:25 |
5.4 |
37 |
5002 |
买入 |
| 09:40:34 |
5.4 |
3 |
5005 |
买入 |
| 09:40:37 |
5.4 |
24 |
5029 |
买入 |
| 09:40:43 |
5.4 |
2 |
5031 |
卖出 |
| 09:40:46 |
5.4 |
2 |
5033 |
卖出 |
| 09:40:49 |
5.4 |
5 |
5038 |
买入 |
| 09:41:01 |
5.4 |
2 |
5040 |
买入 |
| 09:41:04 |
5.39 |
4 |
5044 |
卖出 |
| 09:41:07 |
5.4 |
20 |
5064 |
买入 |
| 09:41:13 |
5.4 |
1 |
5065 |
买入 |
| 09:41:16 |
5.39 |
1 |
5066 |
卖出 |
| 09:41:22 |
5.4 |
13 |
5079 |
买入 |
| 09:41:25 |
5.4 |
13 |
5092 |
买入 |
| 09:41:28 |
5.39 |
200 |
5292 |
卖出 |
| 09:41:34 |
5.4 |
149 |
5441 |
买入 |
| 09:41:37 |
5.4 |
5 |
5446 |
卖出 |
| 09:41:40 |
5.4 |
3 |
5449 |
买入 |
| 09:41:55 |
5.4 |
3 |
5452 |
卖出 |
| 09:41:58 |
5.4 |
12 |
5464 |
卖出 |
| 09:42:04 |
5.4 |
5 |
5469 |
卖出 |
| 09:42:07 |
5.4 |
2 |
5471 |
卖出 |
| 09:42:10 |
5.4 |
30 |
5501 |
卖出 |
| 09:42:13 |
5.4 |
18 |
5519 |
卖出 |
| 09:42:16 |
5.39 |
9 |
5528 |
卖出 |
| 09:42:19 |
5.39 |
11 |
5539 |
卖出 |
| 09:42:22 |
5.4 |
10 |
5549 |
买入 |
| 09:42:25 |
5.4 |
15 |
5564 |
买入 |
| 09:42:28 |
5.39 |
51 |
5615 |
卖出 |
| 09:42:31 |
5.39 |
214 |
5829 |
卖出 |
| 09:42:34 |
5.39 |
13 |
5842 |
卖出 |
| 09:42:37 |
5.39 |
4 |
5846 |
卖出 |
| 09:42:40 |
5.4 |
73 |
5919 |
买入 |
| 09:42:43 |
5.4 |
9 |
5928 |
买入 |
| 09:42:46 |
5.39 |
1 |
5929 |
卖出 |
| 09:42:52 |
5.38 |
12 |
5941 |
卖出 |
| 09:42:55 |
5.38 |
2 |
5943 |
卖出 |
| 09:42:58 |
5.39 |
9 |
5952 |
买入 |
| 09:43:10 |
5.4 |
1 |
5953 |
买入 |
| 09:43:13 |
5.4 |
5 |
5958 |
买入 |
| 09:43:31 |
5.4 |
33 |
5991 |
卖出 |
| 09:43:34 |
5.39 |
11 |
6002 |
卖出 |
| 09:43:37 |
5.39 |
20 |
6022 |
卖出 |
| 09:43:40 |
5.38 |
9 |
6031 |
卖出 |
| 09:43:46 |
5.39 |
2 |
6033 |
卖出 |
| 09:43:49 |
5.4 |
11 |
6044 |
买入 |
| 09:44:25 |
5.4 |
8 |
6052 |
卖出 |
| 09:44:28 |
5.4 |
7 |
6059 |
买入 |
| 09:44:31 |
5.4 |
5 |
6064 |
买入 |
| 09:44:34 |
5.4 |
49 |
6113 |
买入 |
| 09:44:37 |
5.4 |
5 |
6118 |
买入 |
| 09:44:40 |
5.39 |
23 |
6141 |
卖出 |
| 09:44:43 |
5.4 |
44 |
6185 |
买入 |
| 09:44:46 |
5.4 |
38 |
6223 |
买入 |
| 09:45:01 |
5.4 |
11 |
6234 |
卖出 |
| 09:45:04 |
5.4 |
48 |
6282 |
卖出 |
| 09:45:07 |
5.39 |
22 |
6304 |
卖出 |
| 09:45:10 |
5.39 |
35 |
6339 |
卖出 |
| 09:45:13 |
5.39 |
3 |
6342 |
卖出 |
| 09:45:16 |
5.39 |
10 |
6352 |
卖出 |
| 09:45:19 |
5.39 |
5 |
6357 |
卖出 |
| 09:45:22 |
5.39 |
19 |
6376 |
卖出 |
| 09:45:37 |
5.39 |
3 |
6379 |
卖出 |
| 09:46:01 |
5.4 |
3 |
6382 |
买入 |
| 09:46:04 |
5.41 |
58 |
6440 |
买入 |
| 09:46:07 |
5.4 |
17 |
6457 |
卖出 |
| 09:46:10 |
5.4 |
1 |
6458 |
卖出 |
| 09:46:13 |
5.4 |
3 |
6461 |
卖出 |
| 09:46:16 |
5.4 |
3 |
6464 |
卖出 |
| 09:46:19 |
5.4 |
15 |
6479 |
卖出 |
| 09:46:31 |
5.4 |
1 |
6480 |
卖出 |
| 09:46:46 |
5.4 |
24 |
6504 |
卖出 |
| 09:46:52 |
5.41 |
20 |
6524 |
买入 |
| 09:47:04 |
5.41 |
1 |
6525 |
买入 |
| 09:47:13 |
5.41 |
160 |
6685 |
买入 |
| 09:47:28 |
5.41 |
2 |
6687 |
买入 |
| 09:47:37 |
5.41 |
120 |
6807 |
买入 |
| 09:47:40 |
5.41 |
41 |
6848 |
买入 |
| 09:47:43 |
5.42 |
7 |
6855 |
买入 |
| 09:47:49 |
5.42 |
1 |
6856 |
买入 |
| 09:47:52 |
5.42 |
1 |
6857 |
买入 |
| 09:47:58 |
5.43 |
300 |
7157 |
买入 |
| 09:48:01 |
5.41 |
80 |
7237 |
卖出 |
| 09:48:04 |
5.42 |
30 |
7267 |
买入 |
| 09:48:07 |
5.42 |
1 |
7268 |
买入 |
| 09:48:10 |
5.42 |
4 |
7272 |
买入 |
| 09:48:13 |
5.42 |
2 |
7274 |
买入 |
| 09:48:19 |
5.42 |
101 |
7375 |
买入 |
| 09:48:28 |
5.43 |
1 |
7376 |
买入 |
| 09:48:31 |
5.42 |
25 |
7401 |
卖出 |
| 09:48:34 |
5.42 |
18 |
7419 |
买入 |
| 09:48:40 |
5.42 |
28 |
7447 |
买入 |
| 09:48:43 |
5.42 |
26 |
7473 |
卖出 |
| 09:48:46 |
5.42 |
13 |
7486 |
买入 |
| 09:48:49 |
5.42 |
4 |
7490 |
买入 |
| 09:48:52 |
5.41 |
4 |
7494 |
卖出 |
| 09:49:04 |
5.41 |
76 |
7570 |
卖出 |
| 09:49:07 |
5.4 |
167 |
7737 |
卖出 |
| 09:49:16 |
5.4 |
130 |
7867 |
卖出 |
| 09:49:19 |
5.4 |
11 |
7878 |
卖出 |
| 09:49:22 |
5.4 |
21 |
7899 |
卖出 |
| 09:49:25 |
5.4 |
3 |
7902 |
买入 |
| 09:49:28 |
5.4 |
19 |
7921 |
买入 |
| 09:49:34 |
5.41 |
93 |
8014 |
买入 |
| 09:49:43 |
5.41 |
7 |
8021 |
买入 |
| 09:49:46 |
5.42 |
9 |
8030 |
买入 |
| 09:49:52 |
5.42 |
4 |
8034 |
买入 |
| 09:49:55 |
5.42 |
8 |
8042 |
买入 |
| 09:49:58 |
5.42 |
108 |
8150 |
买入 |
| 09:50:01 |
5.42 |
9 |
8159 |
买入 |
| 09:50:04 |
5.41 |
36 |
8195 |
卖出 |
| 09:50:07 |
5.42 |
3 |
8198 |
买入 |
| 09:50:10 |
5.42 |
10 |
8208 |
买入 |
| 09:50:13 |
5.42 |
6 |
8214 |
买入 |
| 09:50:16 |
5.42 |
9 |
8223 |
买入 |
| 09:50:19 |
5.42 |
11 |
8234 |
买入 |
| 09:50:22 |
5.42 |
8 |
8242 |
买入 |
| 09:50:25 |
5.42 |
12 |
8254 |
买入 |
| 09:50:28 |
5.42 |
20 |
8274 |
买入 |
| 09:50:31 |
5.42 |
2 |
8276 |
买入 |
| 09:50:34 |
5.42 |
10 |
8286 |
买入 |
| 09:50:40 |
5.42 |
3 |
8289 |
买入 |
| 09:50:43 |
5.42 |
1 |
8290 |
买入 |
| 09:50:46 |
5.42 |
1 |
8291 |
买入 |
| 09:50:55 |
5.43 |
47 |
8338 |
买入 |
| 09:50:58 |
5.41 |
5 |
8343 |
卖出 |
| 09:51:01 |
5.42 |
1 |
8344 |
买入 |