集友股份[603429]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
11 |
18 |
18 |
集合竞价 |
| 09:15:10 |
10.98 |
63 |
63 |
集合竞价 |
| 09:16:34 |
10.98 |
63 |
63 |
集合竞价 |
| 09:16:58 |
10.98 |
66 |
66 |
集合竞价 |
| 09:17:01 |
10.98 |
70 |
70 |
集合竞价 |
| 09:18:04 |
10.98 |
112 |
112 |
集合竞价 |
| 09:18:13 |
10.98 |
112 |
112 |
集合竞价 |
| 09:18:49 |
10.98 |
112 |
112 |
集合竞价 |
| 09:19:19 |
10.92 |
133 |
133 |
集合竞价 |
| 09:19:37 |
10.96 |
133 |
133 |
集合竞价 |
| 09:19:52 |
10.98 |
139 |
139 |
集合竞价 |
| 09:20:01 |
10.98 |
140 |
140 |
集合竞价 |
| 09:20:04 |
10.98 |
140 |
140 |
集合竞价 |
| 09:21:19 |
10.98 |
140 |
140 |
集合竞价 |
| 09:22:31 |
10.98 |
151 |
151 |
集合竞价 |
| 09:22:37 |
10.98 |
151 |
151 |
集合竞价 |
| 09:22:49 |
10.98 |
157 |
157 |
集合竞价 |
| 09:23:04 |
10.98 |
157 |
157 |
集合竞价 |
| 09:23:10 |
10.98 |
159 |
159 |
集合竞价 |
| 09:23:31 |
10.98 |
160 |
160 |
集合竞价 |
| 09:23:46 |
10.89 |
397 |
397 |
集合竞价 |
| 09:24:04 |
10.89 |
407 |
407 |
集合竞价 |
| 09:24:22 |
10.89 |
407 |
407 |
集合竞价 |
| 09:24:28 |
10.89 |
438 |
438 |
集合竞价 |
| 09:24:34 |
10.89 |
438 |
438 |
集合竞价 |
| 09:24:37 |
10.88 |
462 |
462 |
集合竞价 |
| 09:24:40 |
10.89 |
462 |
462 |
集合竞价 |
| 09:24:43 |
10.89 |
462 |
462 |
集合竞价 |
| 09:24:46 |
10.89 |
462 |
462 |
集合竞价 |
| 09:24:49 |
10.89 |
462 |
462 |
集合竞价 |
| 09:24:52 |
10.89 |
533 |
533 |
集合竞价 |
| 09:24:55 |
10.96 |
570 |
570 |
集合竞价 |
| 09:24:58 |
10.98 |
590 |
590 |
集合竞价 |
| 09:25:01 |
10.99 |
618 |
618 |
集合竞价 |
| 09:25:06 |
10.99 |
618 |
1236 |
卖出 |
| 09:30:01 |
11.07 |
12 |
1248 |
买入 |
| 09:30:04 |
11.07 |
84 |
1332 |
卖出 |
| 09:30:07 |
11 |
293 |
1625 |
卖出 |
| 09:30:10 |
11 |
129 |
1754 |
卖出 |
| 09:30:13 |
11 |
201 |
1955 |
买入 |
| 09:30:16 |
11 |
97 |
2052 |
卖出 |
| 09:30:19 |
11.01 |
26 |
2078 |
卖出 |
| 09:30:22 |
11.01 |
21 |
2099 |
卖出 |
| 09:30:25 |
11.01 |
56 |
2155 |
卖出 |
| 09:30:28 |
11.01 |
17 |
2172 |
卖出 |
| 09:30:31 |
11.01 |
6 |
2178 |
卖出 |
| 09:30:34 |
11.04 |
9 |
2187 |
买入 |
| 09:30:37 |
11 |
53 |
2240 |
卖出 |
| 09:30:40 |
10.99 |
186 |
2426 |
卖出 |
| 09:30:43 |
11 |
52 |
2478 |
买入 |
| 09:30:46 |
11.02 |
117 |
2595 |
买入 |
| 09:30:49 |
11 |
48 |
2643 |
卖出 |
| 09:30:52 |
10.99 |
13 |
2656 |
卖出 |
| 09:30:55 |
10.99 |
62 |
2718 |
卖出 |
| 09:30:58 |
11.02 |
113 |
2831 |
买入 |
| 09:31:01 |
10.96 |
161 |
2992 |
卖出 |
| 09:31:04 |
10.98 |
134 |
3126 |
买入 |
| 09:31:07 |
10.99 |
182 |
3308 |
买入 |
| 09:31:10 |
10.99 |
103 |
3411 |
卖出 |
| 09:31:13 |
10.98 |
105 |
3516 |
卖出 |
| 09:31:16 |
10.98 |
102 |
3618 |
卖出 |
| 09:31:19 |
11 |
31 |
3649 |
买入 |
| 09:31:22 |
11.03 |
41 |
3690 |
买入 |
| 09:31:25 |
11 |
38 |
3728 |
卖出 |
| 09:31:28 |
11.01 |
70 |
3798 |
买入 |
| 09:31:31 |
11.04 |
139 |
3937 |
买入 |
| 09:31:34 |
11.01 |
198 |
4135 |
卖出 |
| 09:31:37 |
11 |
85 |
4220 |
卖出 |
| 09:31:40 |
11.04 |
44 |
4264 |
买入 |
| 09:31:43 |
11.02 |
9 |
4273 |
卖出 |
| 09:31:46 |
11.02 |
24 |
4297 |
买入 |
| 09:31:49 |
11.03 |
6 |
4303 |
买入 |
| 09:31:52 |
11.02 |
60 |
4363 |
卖出 |
| 09:31:55 |
11.02 |
177 |
4540 |
卖出 |
| 09:31:58 |
11 |
331 |
4871 |
卖出 |
| 09:32:01 |
11 |
116 |
4987 |
买入 |
| 09:32:04 |
11 |
30 |
5017 |
卖出 |
| 09:32:07 |
11 |
20 |
5037 |
买入 |
| 09:32:10 |
11 |
104 |
5141 |
买入 |
| 09:32:13 |
11 |
162 |
5303 |
卖出 |
| 09:32:16 |
11 |
51 |
5354 |
买入 |
| 09:32:19 |
11 |
193 |
5547 |
买入 |
| 09:32:22 |
10.99 |
1 |
5548 |
卖出 |
| 09:32:25 |
10.97 |
35 |
5583 |
卖出 |
| 09:32:28 |
10.97 |
8 |
5591 |
卖出 |
| 09:32:31 |
10.97 |
107 |
5698 |
卖出 |
| 09:32:34 |
10.97 |
82 |
5780 |
卖出 |
| 09:32:37 |
10.97 |
13 |
5793 |
卖出 |
| 09:32:40 |
10.97 |
338 |
6131 |
卖出 |
| 09:32:43 |
10.97 |
9 |
6140 |
卖出 |
| 09:32:46 |
10.99 |
125 |
6265 |
买入 |
| 09:32:49 |
10.97 |
257 |
6522 |
卖出 |
| 09:32:52 |
10.97 |
66 |
6588 |
买入 |
| 09:32:55 |
10.97 |
103 |
6691 |
卖出 |
| 09:32:58 |
10.95 |
122 |
6813 |
卖出 |
| 09:33:01 |
10.96 |
57 |
6870 |
买入 |
| 09:33:04 |
10.95 |
89 |
6959 |
卖出 |
| 09:33:07 |
10.95 |
58 |
7017 |
买入 |
| 09:33:10 |
10.93 |
1 |
7018 |
卖出 |
| 09:33:13 |
10.93 |
72 |
7090 |
卖出 |
| 09:33:16 |
10.93 |
77 |
7167 |
卖出 |
| 09:33:19 |
10.93 |
81 |
7248 |
卖出 |
| 09:33:22 |
10.92 |
2 |
7250 |
卖出 |
| 09:33:25 |
10.9 |
82 |
7332 |
卖出 |
| 09:33:28 |
10.92 |
165 |
7497 |
买入 |
| 09:33:31 |
10.9 |
80 |
7577 |
卖出 |
| 09:33:34 |
10.92 |
121 |
7698 |
买入 |
| 09:33:37 |
10.92 |
82 |
7780 |
买入 |
| 09:33:40 |
10.9 |
276 |
8056 |
卖出 |
| 09:33:43 |
10.92 |
59 |
8115 |
买入 |
| 09:33:46 |
10.92 |
100 |
8215 |
买入 |
| 09:33:49 |
10.9 |
85 |
8300 |
卖出 |
| 09:33:52 |
10.92 |
15 |
8315 |
买入 |
| 09:33:55 |
10.9 |
86 |
8401 |
卖出 |
| 09:33:58 |
10.91 |
86 |
8487 |
买入 |
| 09:34:01 |
10.88 |
310 |
8797 |
卖出 |
| 09:34:04 |
10.88 |
110 |
8907 |
买入 |
| 09:34:07 |
10.86 |
46 |
8953 |
卖出 |
| 09:34:10 |
10.86 |
398 |
9351 |
卖出 |
| 09:34:13 |
10.88 |
107 |
9458 |
买入 |
| 09:34:16 |
10.89 |
78 |
9536 |
买入 |
| 09:34:19 |
10.88 |
179 |
9715 |
卖出 |
| 09:34:22 |
10.91 |
57 |
9772 |
买入 |
| 09:34:25 |
10.91 |
58 |
9830 |
买入 |
| 09:34:28 |
10.92 |
91 |
9921 |
买入 |
| 09:34:31 |
10.93 |
19 |
9940 |
买入 |
| 09:34:34 |
10.93 |
14 |
9954 |
卖出 |
| 09:34:37 |
10.93 |
11 |
9965 |
买入 |
| 09:34:40 |
10.92 |
10 |
9975 |
卖出 |
| 09:34:43 |
10.93 |
30 |
10005 |
买入 |
| 09:34:46 |
10.93 |
20 |
10025 |
买入 |
| 09:34:49 |
10.93 |
28 |
10053 |
买入 |
| 09:34:52 |
10.93 |
85 |
10138 |
买入 |
| 09:34:55 |
10.93 |
22 |
10160 |
买入 |
| 09:34:58 |
10.93 |
14 |
10174 |
买入 |
| 09:35:01 |
10.91 |
13 |
10187 |
卖出 |
| 09:35:04 |
10.92 |
87 |
10274 |
买入 |
| 09:35:07 |
10.93 |
111 |
10385 |
买入 |
| 09:35:10 |
10.91 |
58 |
10443 |
卖出 |
| 09:35:13 |
10.93 |
60 |
10503 |
买入 |
| 09:35:16 |
10.91 |
73 |
10576 |
卖出 |
| 09:35:19 |
10.92 |
12 |
10588 |
买入 |
| 09:35:22 |
10.91 |
54 |
10642 |
卖出 |
| 09:35:25 |
10.93 |
67 |
10709 |
买入 |
| 09:35:28 |
10.91 |
5 |
10714 |
卖出 |
| 09:35:31 |
10.91 |
10 |
10724 |
卖出 |
| 09:35:34 |
10.93 |
8 |
10732 |
买入 |
| 09:35:37 |
10.93 |
35 |
10767 |
买入 |
| 09:35:40 |
10.94 |
17 |
10784 |
买入 |
| 09:35:43 |
10.95 |
16 |
10800 |
买入 |
| 09:35:46 |
10.95 |
76 |
10876 |
买入 |
| 09:35:49 |
10.96 |
59 |
10935 |
买入 |
| 09:35:55 |
10.95 |
7 |
10942 |
卖出 |
| 09:36:01 |
10.97 |
74 |
11016 |
买入 |
| 09:36:04 |
10.98 |
9 |
11025 |
买入 |
| 09:36:07 |
10.98 |
18 |
11043 |
买入 |
| 09:36:10 |
10.98 |
32 |
11075 |
买入 |
| 09:36:13 |
10.97 |
12 |
11087 |
卖出 |
| 09:36:16 |
10.98 |
6 |
11093 |
买入 |
| 09:36:19 |
11 |
27 |
11120 |
买入 |
| 09:36:22 |
11 |
2 |
11122 |
卖出 |
| 09:36:25 |
11.01 |
17 |
11139 |
买入 |
| 09:36:28 |
11.01 |
28 |
11167 |
卖出 |
| 09:36:31 |
11.01 |
5 |
11172 |
卖出 |
| 09:36:34 |
11.02 |
4 |
11176 |
买入 |
| 09:36:37 |
11 |
22 |
11198 |
卖出 |
| 09:36:40 |
10.98 |
56 |
11254 |
卖出 |
| 09:36:43 |
10.98 |
37 |
11291 |
卖出 |
| 09:36:46 |
10.99 |
25 |
11316 |
买入 |
| 09:36:49 |
11 |
110 |
11426 |
买入 |
| 09:36:52 |
10.96 |
60 |
11486 |
卖出 |
| 09:36:55 |
10.98 |
4 |
11490 |
买入 |
| 09:36:58 |
10.98 |
3 |
11493 |
买入 |
| 09:37:01 |
10.97 |
2 |
11495 |
卖出 |
| 09:37:04 |
10.98 |
3 |
11498 |
卖出 |
| 09:37:07 |
10.99 |
12 |
11510 |
买入 |
| 09:37:10 |
10.98 |
39 |
11549 |
卖出 |
| 09:37:13 |
11 |
47 |
11596 |
买入 |
| 09:37:16 |
10.99 |
37 |
11633 |
卖出 |
| 09:37:19 |
10.99 |
3 |
11636 |
买入 |
| 09:37:22 |
10.99 |
84 |
11720 |
买入 |
| 09:37:25 |
10.99 |
24 |
11744 |
卖出 |
| 09:37:28 |
11.01 |
30 |
11774 |
买入 |
| 09:37:31 |
11.01 |
6 |
11780 |
买入 |
| 09:37:34 |
11.01 |
50 |
11830 |
买入 |
| 09:37:37 |
11 |
1 |
11831 |
卖出 |
| 09:37:40 |
11 |
143 |
11974 |
卖出 |
| 09:37:43 |
10.99 |
101 |
12075 |
卖出 |
| 09:37:46 |
10.98 |
103 |
12178 |
卖出 |
| 09:37:49 |
10.98 |
4 |
12182 |
卖出 |
| 09:37:52 |
10.99 |
7 |
12189 |
买入 |
| 09:37:55 |
11 |
1 |
12190 |
买入 |
| 09:37:58 |
10.99 |
104 |
12294 |
卖出 |
| 09:38:01 |
10.99 |
5 |
12299 |
卖出 |
| 09:38:04 |
11 |
49 |
12348 |
买入 |
| 09:38:07 |
11 |
11 |
12359 |
买入 |
| 09:38:13 |
11.02 |
32 |
12391 |
买入 |
| 09:38:16 |
11.03 |
76 |
12467 |
买入 |
| 09:38:19 |
11.03 |
53 |
12520 |
买入 |
| 09:38:22 |
11.03 |
27 |
12547 |
卖出 |
| 09:38:25 |
11.02 |
20 |
12567 |
卖出 |
| 09:38:28 |
11.02 |
13 |
12580 |
卖出 |
| 09:38:31 |
11 |
13 |
12593 |
卖出 |
| 09:38:34 |
11.02 |
10 |
12603 |
买入 |
| 09:38:40 |
11 |
20 |
12623 |
卖出 |
| 09:38:52 |
11.01 |
23 |
12646 |
买入 |
| 09:38:55 |
11.01 |
49 |
12695 |
卖出 |
| 09:39:01 |
11.02 |
1 |
12696 |
买入 |
| 09:39:04 |
11.01 |
76 |
12772 |
卖出 |
| 09:39:07 |
11.02 |
31 |
12803 |
买入 |
| 09:39:10 |
11.01 |
13 |
12816 |
卖出 |
| 09:39:13 |
11.01 |
5 |
12821 |
卖出 |
| 09:39:16 |
11.01 |
33 |
12854 |
卖出 |
| 09:39:19 |
11.01 |
16 |
12870 |
卖出 |
| 09:39:22 |
11.01 |
70 |
12940 |
卖出 |
| 09:39:25 |
11 |
62 |
13002 |
卖出 |
| 09:39:28 |
11 |
11 |
13013 |
卖出 |
| 09:39:31 |
11 |
169 |
13182 |
卖出 |
| 09:39:34 |
10.99 |
12 |
13194 |
卖出 |
| 09:39:37 |
11 |
30 |
13224 |
买入 |
| 09:39:43 |
11 |
7 |
13231 |
买入 |
| 09:39:46 |
10.99 |
22 |
13253 |
卖出 |
| 09:39:49 |
10.99 |
6 |
13259 |
卖出 |
| 09:39:52 |
10.99 |
8 |
13267 |
卖出 |
| 09:39:55 |
10.99 |
47 |
13314 |
卖出 |
| 09:39:58 |
10.98 |
5 |
13319 |
卖出 |
| 09:40:01 |
10.98 |
9 |
13328 |
卖出 |
| 09:40:04 |
10.97 |
28 |
13356 |
卖出 |
| 09:40:07 |
10.96 |
54 |
13410 |
卖出 |
| 09:40:10 |
10.95 |
109 |
13519 |
卖出 |
| 09:40:13 |
10.92 |
14 |
13533 |
卖出 |
| 09:40:16 |
10.92 |
27 |
13560 |
卖出 |
| 09:40:19 |
10.92 |
39 |
13599 |
卖出 |
| 09:40:22 |
10.92 |
104 |
13703 |
买入 |
| 09:40:25 |
10.91 |
71 |
13774 |
卖出 |
| 09:40:28 |
10.9 |
82 |
13856 |
卖出 |
| 09:40:31 |
10.9 |
52 |
13908 |
卖出 |
| 09:40:34 |
10.89 |
116 |
14024 |
卖出 |
| 09:40:37 |
10.9 |
5 |
14029 |
买入 |
| 09:40:40 |
10.9 |
9 |
14038 |
买入 |
| 09:40:43 |
10.89 |
26 |
14064 |
卖出 |
| 09:40:46 |
10.91 |
153 |
14217 |
买入 |
| 09:40:49 |
10.89 |
23 |
14240 |
卖出 |
| 09:40:52 |
10.91 |
1 |
14241 |
买入 |
| 09:40:55 |
10.9 |
4 |
14245 |
卖出 |
| 09:40:58 |
10.9 |
9 |
14254 |
卖出 |
| 09:41:01 |
10.89 |
83 |
14337 |
卖出 |
| 09:41:04 |
10.89 |
56 |
14393 |
买入 |
| 09:41:07 |
10.88 |
78 |
14471 |
卖出 |
| 09:41:10 |
10.89 |
2 |
14473 |
买入 |
| 09:41:13 |
10.88 |
2 |
14475 |
卖出 |
| 09:41:16 |
10.88 |
212 |
14687 |
卖出 |
| 09:41:22 |
10.89 |
14 |
14701 |
买入 |
| 09:41:25 |
10.88 |
37 |
14738 |
卖出 |
| 09:41:28 |
10.89 |
11 |
14749 |
买入 |
| 09:41:31 |
10.88 |
10 |
14759 |
卖出 |
| 09:41:34 |
10.88 |
41 |
14800 |
卖出 |
| 09:41:37 |
10.88 |
18 |
14818 |
卖出 |
| 09:41:40 |
10.88 |
12 |
14830 |
买入 |
| 09:41:43 |
10.88 |
10 |
14840 |
买入 |
| 09:41:46 |
10.87 |
21 |
14861 |
卖出 |
| 09:41:49 |
10.87 |
69 |
14930 |
卖出 |
| 09:41:52 |
10.87 |
4 |
14934 |
卖出 |
| 09:41:55 |
10.87 |
9 |
14943 |
卖出 |
| 09:41:58 |
10.87 |
32 |
14975 |
买入 |
| 09:42:01 |
10.88 |
21 |
14996 |
买入 |
| 09:42:04 |
10.87 |
61 |
15057 |
卖出 |
| 09:42:07 |
10.88 |
96 |
15153 |
买入 |
| 09:42:10 |
10.88 |
16 |
15169 |
卖出 |
| 09:42:13 |
10.88 |
20 |
15189 |
卖出 |
| 09:42:16 |
10.86 |
36 |
15225 |
卖出 |
| 09:42:19 |
10.86 |
10 |
15235 |
卖出 |
| 09:42:22 |
10.88 |
4 |
15239 |
买入 |
| 09:42:25 |
10.86 |
18 |
15257 |
卖出 |
| 09:42:28 |
10.86 |
15 |
15272 |
卖出 |
| 09:42:31 |
10.87 |
9 |
15281 |
买入 |
| 09:42:34 |
10.86 |
33 |
15314 |
卖出 |
| 09:42:37 |
10.85 |
72 |
15386 |
卖出 |
| 09:42:40 |
10.85 |
60 |
15446 |
卖出 |
| 09:42:43 |
10.83 |
32 |
15478 |
卖出 |
| 09:42:46 |
10.83 |
11 |
15489 |
卖出 |
| 09:42:49 |
10.82 |
55 |
15544 |
卖出 |
| 09:42:52 |
10.83 |
11 |
15555 |
买入 |
| 09:42:55 |
10.82 |
11 |
15566 |
卖出 |
| 09:42:58 |
10.82 |
2 |
15568 |
卖出 |
| 09:43:01 |
10.83 |
69 |
15637 |
买入 |
| 09:43:04 |
10.82 |
64 |
15701 |
卖出 |
| 09:43:10 |
10.83 |
24 |
15725 |
买入 |
| 09:43:13 |
10.82 |
150 |
15875 |
卖出 |
| 09:43:16 |
10.79 |
414 |
16289 |
卖出 |
| 09:43:19 |
10.82 |
8 |
16297 |
买入 |
| 09:43:22 |
10.81 |
47 |
16344 |
卖出 |
| 09:43:25 |
10.82 |
20 |
16364 |
买入 |
| 09:43:28 |
10.81 |
36 |
16400 |
卖出 |
| 09:43:31 |
10.81 |
6 |
16406 |
卖出 |
| 09:43:34 |
10.81 |
29 |
16435 |
卖出 |
| 09:43:37 |
10.8 |
206 |
16641 |
卖出 |
| 09:43:40 |
10.8 |
26 |
16667 |
卖出 |
| 09:43:43 |
10.81 |
84 |
16751 |
买入 |
| 09:43:46 |
10.81 |
40 |
16791 |
卖出 |