有友食品[603697]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
9.56 |
37 |
37 |
集合竞价 |
| 09:17:25 |
9.56 |
37 |
37 |
集合竞价 |
| 09:19:58 |
9.51 |
190 |
190 |
集合竞价 |
| 09:20:22 |
9.51 |
190 |
190 |
集合竞价 |
| 09:20:31 |
9.51 |
192 |
192 |
集合竞价 |
| 09:20:52 |
9.51 |
192 |
192 |
集合竞价 |
| 09:20:58 |
9.51 |
192 |
192 |
集合竞价 |
| 09:21:04 |
9.51 |
192 |
192 |
集合竞价 |
| 09:21:10 |
9.51 |
192 |
192 |
集合竞价 |
| 09:21:28 |
9.51 |
236 |
236 |
集合竞价 |
| 09:21:34 |
9.51 |
236 |
236 |
集合竞价 |
| 09:21:37 |
9.51 |
236 |
236 |
集合竞价 |
| 09:22:16 |
9.51 |
236 |
236 |
集合竞价 |
| 09:22:28 |
9.51 |
240 |
240 |
集合竞价 |
| 09:22:37 |
9.51 |
240 |
240 |
集合竞价 |
| 09:23:01 |
9.51 |
240 |
240 |
集合竞价 |
| 09:23:19 |
9.51 |
246 |
246 |
集合竞价 |
| 09:24:19 |
9.52 |
246 |
246 |
集合竞价 |
| 09:24:25 |
9.52 |
248 |
248 |
集合竞价 |
| 09:24:34 |
9.52 |
261 |
261 |
集合竞价 |
| 09:24:40 |
9.52 |
268 |
268 |
集合竞价 |
| 09:24:43 |
9.52 |
270 |
270 |
集合竞价 |
| 09:24:49 |
9.52 |
285 |
285 |
集合竞价 |
| 09:24:55 |
9.52 |
297 |
297 |
集合竞价 |
| 09:24:58 |
9.52 |
309 |
309 |
集合竞价 |
| 09:25:01 |
9.52 |
402 |
402 |
集合竞价 |
| 09:25:06 |
9.52 |
402 |
804 |
卖出 |
| 09:30:04 |
9.61 |
20 |
824 |
买入 |
| 09:30:07 |
9.6 |
16 |
840 |
卖出 |
| 09:30:10 |
9.61 |
21 |
861 |
买入 |
| 09:30:13 |
9.61 |
31 |
892 |
买入 |
| 09:30:16 |
9.61 |
109 |
1001 |
买入 |
| 09:30:19 |
9.62 |
76 |
1077 |
买入 |
| 09:30:22 |
9.63 |
57 |
1134 |
买入 |
| 09:30:25 |
9.63 |
26 |
1160 |
卖出 |
| 09:30:28 |
9.64 |
11 |
1171 |
卖出 |
| 09:30:31 |
9.66 |
7 |
1178 |
买入 |
| 09:30:34 |
9.64 |
36 |
1214 |
卖出 |
| 09:30:37 |
9.66 |
2 |
1216 |
买入 |
| 09:30:40 |
9.66 |
13 |
1229 |
卖出 |
| 09:30:43 |
9.69 |
36 |
1265 |
买入 |
| 09:30:46 |
9.69 |
6 |
1271 |
卖出 |
| 09:30:52 |
9.68 |
44 |
1315 |
卖出 |
| 09:30:55 |
9.69 |
22 |
1337 |
买入 |
| 09:30:58 |
9.7 |
10 |
1347 |
买入 |
| 09:31:01 |
9.71 |
104 |
1451 |
买入 |
| 09:31:07 |
9.69 |
11 |
1462 |
卖出 |
| 09:31:10 |
9.68 |
1 |
1463 |
卖出 |
| 09:31:13 |
9.67 |
21 |
1484 |
卖出 |
| 09:31:16 |
9.71 |
133 |
1617 |
买入 |
| 09:31:22 |
9.72 |
94 |
1711 |
买入 |
| 09:31:25 |
9.73 |
13 |
1724 |
买入 |
| 09:31:28 |
9.73 |
17 |
1741 |
卖出 |
| 09:31:31 |
9.73 |
30 |
1771 |
买入 |
| 09:31:34 |
9.73 |
10 |
1781 |
卖出 |
| 09:31:37 |
9.73 |
2 |
1783 |
卖出 |
| 09:31:43 |
9.75 |
55 |
1838 |
买入 |
| 09:32:01 |
9.73 |
1 |
1839 |
买入 |
| 09:32:10 |
9.73 |
1 |
1840 |
买入 |
| 09:32:16 |
9.73 |
3 |
1843 |
买入 |
| 09:32:34 |
9.71 |
17 |
1860 |
卖出 |
| 09:32:37 |
9.7 |
28 |
1888 |
卖出 |
| 09:32:40 |
9.7 |
5 |
1893 |
卖出 |
| 09:32:49 |
9.69 |
4 |
1897 |
卖出 |
| 09:32:52 |
9.69 |
1 |
1898 |
卖出 |
| 09:32:55 |
9.69 |
1 |
1899 |
卖出 |
| 09:32:58 |
9.7 |
2 |
1901 |
买入 |
| 09:33:01 |
9.68 |
2 |
1903 |
卖出 |
| 09:33:04 |
9.68 |
2 |
1905 |
卖出 |
| 09:33:07 |
9.68 |
1 |
1906 |
卖出 |
| 09:33:10 |
9.7 |
19 |
1925 |
买入 |
| 09:33:13 |
9.7 |
2 |
1927 |
卖出 |
| 09:33:19 |
9.69 |
1 |
1928 |
卖出 |
| 09:33:22 |
9.69 |
14 |
1942 |
卖出 |
| 09:33:25 |
9.69 |
2 |
1944 |
卖出 |
| 09:33:28 |
9.69 |
7 |
1951 |
买入 |
| 09:33:31 |
9.69 |
4 |
1955 |
卖出 |
| 09:33:34 |
9.69 |
1 |
1956 |
卖出 |
| 09:33:43 |
9.69 |
23 |
1979 |
卖出 |
| 09:33:46 |
9.69 |
8 |
1987 |
卖出 |
| 09:33:49 |
9.69 |
3 |
1990 |
买入 |
| 09:33:52 |
9.69 |
2 |
1992 |
卖出 |
| 09:33:55 |
9.69 |
2 |
1994 |
卖出 |
| 09:33:58 |
9.68 |
11 |
2005 |
卖出 |
| 09:34:07 |
9.68 |
7 |
2012 |
买入 |
| 09:34:13 |
9.68 |
14 |
2026 |
买入 |
| 09:34:16 |
9.69 |
24 |
2050 |
买入 |
| 09:34:19 |
9.68 |
2 |
2052 |
卖出 |
| 09:34:22 |
9.68 |
1 |
2053 |
卖出 |
| 09:34:28 |
9.65 |
60 |
2113 |
卖出 |
| 09:34:31 |
9.65 |
1 |
2114 |
卖出 |
| 09:34:34 |
9.7 |
70 |
2184 |
买入 |
| 09:34:37 |
9.73 |
103 |
2287 |
买入 |
| 09:34:43 |
9.71 |
1 |
2288 |
卖出 |
| 09:34:52 |
9.68 |
1 |
2289 |
卖出 |
| 09:34:55 |
9.71 |
7 |
2296 |
买入 |
| 09:34:58 |
9.71 |
7 |
2303 |
卖出 |
| 09:35:01 |
9.71 |
4 |
2307 |
卖出 |
| 09:35:16 |
9.71 |
6 |
2313 |
买入 |
| 09:35:22 |
9.71 |
1 |
2314 |
卖出 |
| 09:35:31 |
9.72 |
11 |
2325 |
卖出 |
| 09:35:34 |
9.71 |
31 |
2356 |
卖出 |
| 09:35:40 |
9.71 |
1 |
2357 |
卖出 |
| 09:35:43 |
9.71 |
1 |
2358 |
卖出 |
| 09:35:52 |
9.71 |
1 |
2359 |
卖出 |
| 09:35:55 |
9.71 |
16 |
2375 |
买入 |
| 09:36:07 |
9.71 |
1 |
2376 |
卖出 |
| 09:36:13 |
9.72 |
1 |
2377 |
买入 |
| 09:36:19 |
9.72 |
11 |
2388 |
买入 |
| 09:36:22 |
9.72 |
1 |
2389 |
买入 |
| 09:36:25 |
9.72 |
1 |
2390 |
买入 |
| 09:36:28 |
9.72 |
2 |
2392 |
买入 |
| 09:36:46 |
9.72 |
18 |
2410 |
卖出 |
| 09:36:49 |
9.72 |
2 |
2412 |
卖出 |
| 09:37:07 |
9.71 |
2 |
2414 |
卖出 |
| 09:37:28 |
9.72 |
5 |
2419 |
买入 |
| 09:37:31 |
9.72 |
1 |
2420 |
买入 |
| 09:37:37 |
9.73 |
50 |
2470 |
买入 |
| 09:38:01 |
9.73 |
27 |
2497 |
买入 |
| 09:38:04 |
9.74 |
89 |
2586 |
买入 |
| 09:38:10 |
9.76 |
59 |
2645 |
买入 |
| 09:38:13 |
9.78 |
9 |
2654 |
买入 |
| 09:38:19 |
9.76 |
12 |
2666 |
卖出 |
| 09:38:22 |
9.76 |
1 |
2667 |
卖出 |
| 09:38:25 |
9.66 |
78 |
2745 |
卖出 |
| 09:38:28 |
9.76 |
9 |
2754 |
买入 |
| 09:38:34 |
9.73 |
3 |
2757 |
卖出 |
| 09:38:40 |
9.73 |
4 |
2761 |
卖出 |
| 09:38:43 |
9.73 |
1 |
2762 |
卖出 |
| 09:38:49 |
9.75 |
10 |
2772 |
买入 |
| 09:39:10 |
9.74 |
27 |
2799 |
买入 |
| 09:39:13 |
9.73 |
3 |
2802 |
卖出 |
| 09:39:16 |
9.75 |
8 |
2810 |
买入 |
| 09:39:19 |
9.73 |
10 |
2820 |
卖出 |
| 09:39:22 |
9.73 |
1 |
2821 |
买入 |
| 09:39:28 |
9.7 |
5 |
2826 |
卖出 |
| 09:39:31 |
9.72 |
1 |
2827 |
买入 |
| 09:39:43 |
9.72 |
5 |
2832 |
买入 |
| 09:39:46 |
9.72 |
3 |
2835 |
卖出 |
| 09:39:49 |
9.72 |
10 |
2845 |
卖出 |
| 09:39:58 |
9.71 |
4 |
2849 |
卖出 |
| 09:40:01 |
9.72 |
1 |
2850 |
买入 |
| 09:40:04 |
9.71 |
6 |
2856 |
卖出 |
| 09:40:07 |
9.71 |
2 |
2858 |
卖出 |
| 09:40:10 |
9.72 |
11 |
2869 |
买入 |
| 09:40:13 |
9.72 |
54 |
2923 |
卖出 |
| 09:40:25 |
9.73 |
3 |
2926 |
买入 |
| 09:40:34 |
9.74 |
22 |
2948 |
买入 |
| 09:40:37 |
9.75 |
92 |
3040 |
买入 |
| 09:40:43 |
9.75 |
3 |
3043 |
卖出 |
| 09:40:46 |
9.75 |
2 |
3045 |
买入 |
| 09:40:49 |
9.76 |
15 |
3060 |
买入 |
| 09:40:52 |
9.76 |
1 |
3061 |
买入 |
| 09:40:58 |
9.75 |
3 |
3064 |
买入 |
| 09:41:01 |
9.74 |
2 |
3066 |
卖出 |
| 09:41:04 |
9.74 |
1 |
3067 |
买入 |
| 09:41:10 |
9.75 |
1 |
3068 |
买入 |
| 09:41:25 |
9.75 |
1 |
3069 |
买入 |
| 09:41:28 |
9.74 |
2 |
3071 |
卖出 |
| 09:41:31 |
9.74 |
1 |
3072 |
卖出 |
| 09:41:34 |
9.74 |
3 |
3075 |
卖出 |
| 09:41:43 |
9.74 |
1 |
3076 |
卖出 |
| 09:41:49 |
9.74 |
2 |
3078 |
卖出 |
| 09:41:55 |
9.73 |
16 |
3094 |
卖出 |
| 09:41:58 |
9.72 |
2 |
3096 |
卖出 |
| 09:42:01 |
9.73 |
1 |
3097 |
卖出 |
| 09:42:25 |
9.74 |
6 |
3103 |
买入 |
| 09:42:37 |
9.74 |
3 |
3106 |
买入 |
| 09:42:52 |
9.74 |
3 |
3109 |
买入 |
| 09:42:58 |
9.72 |
14 |
3123 |
卖出 |
| 09:43:04 |
9.72 |
7 |
3130 |
卖出 |
| 09:43:07 |
9.72 |
7 |
3137 |
卖出 |
| 09:43:10 |
9.73 |
7 |
3144 |
买入 |
| 09:43:16 |
9.73 |
4 |
3148 |
买入 |
| 09:43:19 |
9.75 |
30 |
3178 |
买入 |
| 09:43:22 |
9.76 |
11 |
3189 |
买入 |
| 09:43:31 |
9.76 |
5 |
3194 |
买入 |
| 09:43:34 |
9.75 |
2 |
3196 |
卖出 |
| 09:43:37 |
9.75 |
9 |
3205 |
卖出 |
| 09:43:40 |
9.75 |
6 |
3211 |
卖出 |
| 09:43:43 |
9.75 |
4 |
3215 |
买入 |
| 09:43:49 |
9.75 |
34 |
3249 |
买入 |
| 09:44:04 |
9.76 |
2 |
3251 |
买入 |
| 09:44:16 |
9.77 |
5 |
3256 |
买入 |
| 09:44:19 |
9.77 |
2 |
3258 |
卖出 |
| 09:44:22 |
9.76 |
10 |
3268 |
卖出 |
| 09:44:25 |
9.76 |
3 |
3271 |
买入 |
| 09:44:31 |
9.76 |
5 |
3276 |
买入 |
| 09:44:37 |
9.75 |
14 |
3290 |
卖出 |
| 09:44:49 |
9.75 |
17 |
3307 |
卖出 |
| 09:44:58 |
9.75 |
9 |
3316 |
卖出 |
| 09:45:01 |
9.73 |
13 |
3329 |
卖出 |
| 09:45:04 |
9.74 |
3 |
3332 |
买入 |
| 09:45:07 |
9.73 |
1 |
3333 |
卖出 |
| 09:45:10 |
9.73 |
1 |
3334 |
卖出 |
| 09:45:19 |
9.74 |
1 |
3335 |
买入 |
| 09:45:22 |
9.74 |
4 |
3339 |
买入 |
| 09:45:37 |
9.74 |
3 |
3342 |
卖出 |
| 09:45:52 |
9.74 |
1 |
3343 |
卖出 |
| 09:45:55 |
9.74 |
1 |
3344 |
卖出 |
| 09:45:58 |
9.74 |
2 |
3346 |
卖出 |
| 09:46:04 |
9.73 |
30 |
3376 |
卖出 |
| 09:46:16 |
9.74 |
11 |
3387 |
买入 |
| 09:46:34 |
9.74 |
1 |
3388 |
买入 |
| 09:46:49 |
9.74 |
3 |
3391 |
买入 |
| 09:46:52 |
9.73 |
4 |
3395 |
卖出 |
| 09:46:55 |
9.73 |
4 |
3399 |
卖出 |
| 09:47:04 |
9.75 |
2 |
3401 |
买入 |
| 09:47:16 |
9.75 |
2 |
3403 |
买入 |
| 09:47:19 |
9.73 |
4 |
3407 |
卖出 |
| 09:47:31 |
9.73 |
1 |
3408 |
买入 |
| 09:47:34 |
9.72 |
4 |
3412 |
卖出 |
| 09:47:37 |
9.72 |
9 |
3421 |
卖出 |
| 09:47:40 |
9.72 |
4 |
3425 |
买入 |
| 09:47:46 |
9.72 |
1 |
3426 |
买入 |
| 09:47:55 |
9.72 |
5 |
3431 |
买入 |
| 09:48:01 |
9.72 |
1 |
3432 |
买入 |
| 09:48:13 |
9.72 |
6 |
3438 |
买入 |
| 09:48:19 |
9.72 |
7 |
3445 |
买入 |
| 09:48:28 |
9.72 |
22 |
3467 |
卖出 |
| 09:48:31 |
9.72 |
1 |
3468 |
卖出 |
| 09:48:49 |
9.71 |
8 |
3476 |
卖出 |
| 09:48:52 |
9.72 |
3 |
3479 |
买入 |
| 09:48:55 |
9.73 |
1 |
3480 |
买入 |
| 09:49:01 |
9.72 |
11 |
3491 |
卖出 |
| 09:49:04 |
9.71 |
1 |
3492 |
卖出 |
| 09:49:07 |
9.71 |
3 |
3495 |
卖出 |
| 09:49:10 |
9.71 |
11 |
3506 |
卖出 |
| 09:49:13 |
9.71 |
1 |
3507 |
卖出 |
| 09:49:31 |
9.7 |
1 |
3508 |
卖出 |
| 09:49:34 |
9.7 |
2 |
3510 |
卖出 |
| 09:49:37 |
9.7 |
2 |
3512 |
买入 |
| 09:49:40 |
9.7 |
1 |
3513 |
买入 |
| 09:49:43 |
9.7 |
3 |
3516 |
买入 |
| 09:49:49 |
9.69 |
33 |
3549 |
卖出 |
| 09:49:52 |
9.69 |
1 |
3550 |
买入 |
| 09:49:55 |
9.67 |
1 |
3551 |
卖出 |
| 09:50:04 |
9.68 |
1 |
3552 |
买入 |
| 09:50:07 |
9.68 |
1 |
3553 |
卖出 |
| 09:50:10 |
9.68 |
7 |
3560 |
卖出 |
| 09:50:16 |
9.69 |
28 |
3588 |
买入 |
| 09:50:22 |
9.69 |
11 |
3599 |
卖出 |
| 09:50:25 |
9.7 |
1 |
3600 |
买入 |
| 09:50:34 |
9.7 |
36 |
3636 |
买入 |
| 09:50:43 |
9.7 |
13 |
3649 |
买入 |
| 09:51:16 |
9.72 |
2 |
3651 |
买入 |
| 09:51:19 |
9.72 |
1 |
3652 |
买入 |
| 09:51:25 |
9.72 |
6 |
3658 |
买入 |
| 09:51:31 |
9.72 |
6 |
3664 |
买入 |
| 09:51:49 |
9.72 |
1 |
3665 |
买入 |
| 09:51:52 |
9.72 |
1 |
3666 |
买入 |
| 09:51:55 |
9.72 |
1 |
3667 |
买入 |
| 09:52:04 |
9.71 |
6 |
3673 |
卖出 |
| 09:52:16 |
9.72 |
2 |
3675 |
买入 |
| 09:52:19 |
9.72 |
1 |
3676 |
买入 |
| 09:52:22 |
9.72 |
53 |
3729 |
买入 |
| 09:52:37 |
9.72 |
2 |
3731 |
买入 |
| 09:52:43 |
9.72 |
9 |
3740 |
买入 |
| 09:52:46 |
9.73 |
1 |
3741 |
买入 |
| 09:52:52 |
9.73 |
4 |
3745 |
买入 |
| 09:52:58 |
9.72 |
1 |
3746 |
卖出 |
| 09:53:04 |
9.74 |
4 |
3750 |
买入 |
| 09:53:10 |
9.74 |
1 |
3751 |
买入 |
| 09:53:19 |
9.74 |
1 |
3752 |
买入 |
| 09:53:22 |
9.74 |
1 |
3753 |
买入 |
| 09:53:25 |
9.74 |
5 |
3758 |
买入 |
| 09:53:34 |
9.74 |
7 |
3765 |
买入 |
| 09:53:37 |
9.75 |
1 |
3766 |
买入 |
| 09:53:49 |
9.73 |
4 |
3770 |
卖出 |
| 09:53:52 |
9.75 |
53 |
3823 |
买入 |
| 09:53:55 |
9.75 |
6 |
3829 |
买入 |
| 09:54:01 |
9.73 |
2 |
3831 |
卖出 |
| 09:54:07 |
9.73 |
2 |
3833 |
买入 |
| 09:54:10 |
9.74 |
2 |
3835 |
买入 |
| 09:54:16 |
9.74 |
8 |
3843 |
买入 |
| 09:54:22 |
9.74 |
3 |
3846 |
买入 |
| 09:54:25 |
9.76 |
34 |
3880 |
买入 |
| 09:54:28 |
9.77 |
2 |
3882 |
买入 |
| 09:54:43 |
9.76 |
2 |
3884 |
卖出 |
| 09:54:55 |
9.77 |
40 |
3924 |
买入 |
| 09:54:58 |
9.77 |
5 |
3929 |
买入 |
| 09:55:07 |
9.75 |
8 |
3937 |
卖出 |
| 09:55:10 |
9.73 |
9 |
3946 |
卖出 |
| 09:55:13 |
9.75 |
5 |
3951 |
买入 |
| 09:55:25 |
9.75 |
1 |
3952 |
买入 |
| 09:55:34 |
9.75 |
6 |
3958 |
买入 |
| 09:55:37 |
9.74 |
3 |
3961 |
卖出 |
| 09:55:43 |
9.74 |
3 |
3964 |
卖出 |
| 09:55:55 |
9.73 |
2 |
3966 |
卖出 |
| 09:55:58 |
9.73 |
8 |
3974 |
卖出 |
| 09:56:01 |
9.74 |
21 |
3995 |
买入 |
| 09:56:04 |
9.75 |
4 |
3999 |
买入 |
| 09:56:07 |
9.73 |
3 |
4002 |
卖出 |
| 09:56:10 |
9.73 |
1 |
4003 |
卖出 |
| 09:56:19 |
9.75 |
1 |
4004 |
买入 |
| 09:56:22 |
9.72 |
5 |
4009 |
卖出 |
| 09:56:25 |
9.76 |
1 |
4010 |
买入 |
| 09:56:28 |
9.74 |
1 |
4011 |
卖出 |
| 09:56:46 |
9.73 |
3 |
4014 |
卖出 |
| 09:56:49 |
9.74 |
1 |
4015 |
买入 |