友讯达[300514]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.5 |
115 |
115 |
集合竞价 |
| 09:15:12 |
11.5 |
208 |
208 |
集合竞价 |
| 09:15:21 |
11.5 |
208 |
208 |
集合竞价 |
| 09:15:39 |
11.5 |
218 |
218 |
集合竞价 |
| 09:15:57 |
11.5 |
238 |
238 |
集合竞价 |
| 09:16:15 |
11.5 |
264 |
264 |
集合竞价 |
| 09:16:24 |
11.8 |
303 |
303 |
集合竞价 |
| 09:16:33 |
11.83 |
303 |
303 |
集合竞价 |
| 09:16:51 |
11.83 |
414 |
414 |
集合竞价 |
| 09:17:00 |
11.83 |
419 |
419 |
集合竞价 |
| 09:17:27 |
11.5 |
244 |
244 |
集合竞价 |
| 09:17:45 |
11.5 |
247 |
247 |
集合竞价 |
| 09:17:54 |
11.5 |
242 |
242 |
集合竞价 |
| 09:18:21 |
11.5 |
313 |
313 |
集合竞价 |
| 09:18:30 |
11.1 |
128 |
128 |
集合竞价 |
| 09:18:48 |
11.1 |
128 |
128 |
集合竞价 |
| 09:18:57 |
11.21 |
202 |
202 |
集合竞价 |
| 09:19:06 |
11.21 |
202 |
202 |
集合竞价 |
| 09:19:24 |
11.21 |
228 |
228 |
集合竞价 |
| 09:19:33 |
11.22 |
229 |
229 |
集合竞价 |
| 09:19:42 |
11.22 |
229 |
229 |
集合竞价 |
| 09:19:51 |
11.12 |
185 |
185 |
集合竞价 |
| 09:20:30 |
11.21 |
205 |
205 |
集合竞价 |
| 09:20:48 |
11.2 |
210 |
210 |
集合竞价 |
| 09:20:57 |
11.2 |
230 |
230 |
集合竞价 |
| 09:21:06 |
11.21 |
254 |
254 |
集合竞价 |
| 09:21:33 |
11.21 |
275 |
275 |
集合竞价 |
| 09:21:42 |
11.21 |
275 |
275 |
集合竞价 |
| 09:21:51 |
11.21 |
293 |
293 |
集合竞价 |
| 09:22:18 |
11.2 |
303 |
303 |
集合竞价 |
| 09:22:45 |
11.2 |
303 |
303 |
集合竞价 |
| 09:22:54 |
11.21 |
319 |
319 |
集合竞价 |
| 09:23:03 |
11.21 |
345 |
345 |
集合竞价 |
| 09:23:12 |
11.24 |
345 |
345 |
集合竞价 |
| 09:23:21 |
11.25 |
345 |
345 |
集合竞价 |
| 09:23:30 |
11.25 |
345 |
345 |
集合竞价 |
| 09:23:39 |
11.29 |
362 |
362 |
集合竞价 |
| 09:23:48 |
11.29 |
462 |
462 |
集合竞价 |
| 09:23:57 |
11.32 |
513 |
513 |
集合竞价 |
| 09:24:06 |
11.33 |
525 |
525 |
集合竞价 |
| 09:24:15 |
11.32 |
632 |
632 |
集合竞价 |
| 09:24:24 |
11.31 |
713 |
713 |
集合竞价 |
| 09:24:33 |
11.3 |
832 |
832 |
集合竞价 |
| 09:24:42 |
11.29 |
945 |
945 |
集合竞价 |
| 09:24:51 |
11.35 |
1054 |
1054 |
集合竞价 |
| 09:25:00 |
11.35 |
1074 |
1074 |
集合竞价 |
| 09:25:03 |
11.29 |
1810 |
2884 |
买入 |
| 09:30:03 |
11.38 |
1937 |
4821 |
买入 |
| 09:30:06 |
11.4 |
632 |
5453 |
买入 |
| 09:30:09 |
11.39 |
357 |
5810 |
卖出 |
| 09:30:12 |
11.39 |
10 |
5820 |
卖出 |
| 09:30:15 |
11.38 |
186 |
6006 |
卖出 |
| 09:30:18 |
11.39 |
107 |
6113 |
买入 |
| 09:30:21 |
11.39 |
30 |
6143 |
买入 |
| 09:30:24 |
11.37 |
184 |
6327 |
卖出 |
| 09:30:27 |
11.39 |
1027 |
7354 |
买入 |
| 09:30:30 |
11.39 |
263 |
7617 |
卖出 |
| 09:30:33 |
11.35 |
176 |
7793 |
卖出 |
| 09:30:36 |
11.38 |
208 |
8001 |
卖出 |
| 09:30:39 |
11.39 |
144 |
8145 |
卖出 |
| 09:30:42 |
11.44 |
82 |
8227 |
买入 |
| 09:30:45 |
11.38 |
95 |
8322 |
卖出 |
| 09:30:48 |
11.39 |
264 |
8586 |
买入 |
| 09:30:51 |
11.42 |
144 |
8730 |
买入 |
| 09:30:54 |
11.42 |
192 |
8922 |
买入 |
| 09:30:57 |
11.39 |
67 |
8989 |
卖出 |
| 09:31:00 |
11.4 |
33 |
9022 |
买入 |
| 09:31:03 |
11.42 |
190 |
9212 |
买入 |
| 09:31:06 |
11.42 |
164 |
9376 |
买入 |
| 09:31:09 |
11.45 |
356 |
9732 |
买入 |
| 09:31:12 |
11.47 |
150 |
9882 |
买入 |
| 09:31:15 |
11.47 |
27 |
9909 |
卖出 |
| 09:31:18 |
11.47 |
347 |
10256 |
卖出 |
| 09:31:21 |
11.48 |
166 |
10422 |
买入 |
| 09:31:24 |
11.48 |
204 |
10626 |
买入 |
| 09:31:27 |
11.48 |
170 |
10796 |
买入 |
| 09:31:30 |
11.48 |
10 |
10806 |
卖出 |
| 09:31:33 |
11.48 |
85 |
10891 |
卖出 |
| 09:31:36 |
11.48 |
418 |
11309 |
卖出 |
| 09:31:39 |
11.48 |
131 |
11440 |
卖出 |
| 09:31:42 |
11.48 |
407 |
11847 |
卖出 |
| 09:31:45 |
11.48 |
242 |
12089 |
卖出 |
| 09:31:48 |
11.48 |
131 |
12220 |
卖出 |
| 09:31:51 |
11.48 |
125 |
12345 |
卖出 |
| 09:31:54 |
11.49 |
344 |
12689 |
买入 |
| 09:31:57 |
11.49 |
108 |
12797 |
卖出 |
| 09:32:00 |
11.48 |
107 |
12904 |
卖出 |
| 09:32:03 |
11.53 |
149 |
13053 |
买入 |
| 09:32:06 |
11.55 |
66 |
13119 |
买入 |
| 09:32:09 |
11.55 |
144 |
13263 |
买入 |
| 09:32:12 |
11.52 |
627 |
13890 |
卖出 |
| 09:32:15 |
11.58 |
234 |
14124 |
买入 |
| 09:32:18 |
11.57 |
268 |
14392 |
卖出 |
| 09:32:21 |
11.57 |
97 |
14489 |
买入 |
| 09:32:24 |
11.56 |
175 |
14664 |
卖出 |
| 09:32:27 |
11.56 |
437 |
15101 |
卖出 |
| 09:32:30 |
11.56 |
342 |
15443 |
买入 |
| 09:32:33 |
11.58 |
364 |
15807 |
买入 |
| 09:32:36 |
11.58 |
75 |
15882 |
卖出 |
| 09:32:39 |
11.59 |
22 |
15904 |
买入 |
| 09:32:42 |
11.59 |
81 |
15985 |
买入 |
| 09:32:45 |
11.56 |
252 |
16237 |
卖出 |
| 09:32:48 |
11.56 |
125 |
16362 |
买入 |
| 09:32:51 |
11.56 |
40 |
16402 |
买入 |
| 09:32:54 |
11.54 |
321 |
16723 |
卖出 |
| 09:32:57 |
11.54 |
255 |
16978 |
买入 |
| 09:33:00 |
11.54 |
130 |
17108 |
买入 |
| 09:33:03 |
11.56 |
360 |
17468 |
买入 |
| 09:33:06 |
11.57 |
341 |
17809 |
买入 |
| 09:33:09 |
11.58 |
66 |
17875 |
买入 |
| 09:33:12 |
11.57 |
621 |
18496 |
卖出 |
| 09:33:15 |
11.56 |
561 |
19057 |
卖出 |
| 09:33:18 |
11.56 |
241 |
19298 |
买入 |
| 09:33:21 |
11.56 |
626 |
19924 |
买入 |
| 09:33:24 |
11.55 |
311 |
20235 |
卖出 |
| 09:33:27 |
11.54 |
308 |
20543 |
卖出 |
| 09:33:30 |
11.57 |
226 |
20769 |
买入 |
| 09:33:33 |
11.54 |
109 |
20878 |
卖出 |
| 09:33:36 |
11.56 |
281 |
21159 |
买入 |
| 09:33:39 |
11.56 |
78 |
21237 |
卖出 |
| 09:33:42 |
11.57 |
200 |
21437 |
买入 |
| 09:33:45 |
11.56 |
194 |
21631 |
卖出 |
| 09:33:48 |
11.56 |
97 |
21728 |
买入 |
| 09:33:51 |
11.56 |
214 |
21942 |
买入 |
| 09:33:54 |
11.56 |
301 |
22243 |
买入 |
| 09:33:57 |
11.59 |
738 |
22981 |
买入 |
| 09:34:00 |
11.6 |
184 |
23165 |
买入 |
| 09:34:03 |
11.56 |
195 |
23360 |
卖出 |
| 09:34:06 |
11.65 |
60 |
23420 |
买入 |
| 09:34:09 |
11.66 |
228 |
23648 |
买入 |
| 09:34:12 |
11.66 |
249 |
23897 |
买入 |
| 09:34:15 |
11.63 |
75 |
23972 |
卖出 |
| 09:34:18 |
11.63 |
41 |
24013 |
卖出 |
| 09:34:21 |
11.63 |
61 |
24074 |
卖出 |
| 09:34:24 |
11.64 |
74 |
24148 |
买入 |
| 09:34:27 |
11.63 |
73 |
24221 |
卖出 |
| 09:34:30 |
11.63 |
52 |
24273 |
买入 |
| 09:34:33 |
11.62 |
353 |
24626 |
卖出 |
| 09:34:36 |
11.63 |
40 |
24666 |
买入 |
| 09:34:39 |
11.62 |
58 |
24724 |
卖出 |
| 09:34:42 |
11.62 |
51 |
24775 |
卖出 |
| 09:34:45 |
11.62 |
57 |
24832 |
买入 |
| 09:34:48 |
11.61 |
80 |
24912 |
卖出 |
| 09:34:51 |
11.65 |
863 |
25775 |
买入 |
| 09:34:54 |
11.64 |
15 |
25790 |
卖出 |
| 09:34:57 |
11.65 |
159 |
25949 |
买入 |
| 09:35:00 |
11.68 |
263 |
26212 |
买入 |
| 09:35:03 |
11.64 |
146 |
26358 |
卖出 |
| 09:35:06 |
11.66 |
190 |
26548 |
卖出 |
| 09:35:09 |
11.7 |
84 |
26632 |
买入 |
| 09:35:12 |
11.69 |
294 |
26926 |
卖出 |
| 09:35:15 |
11.68 |
35 |
26961 |
卖出 |
| 09:35:18 |
11.68 |
35 |
26996 |
卖出 |
| 09:35:21 |
11.68 |
7 |
27003 |
卖出 |
| 09:35:24 |
11.68 |
48 |
27051 |
卖出 |
| 09:35:27 |
11.68 |
273 |
27324 |
卖出 |
| 09:35:30 |
11.68 |
161 |
27485 |
买入 |
| 09:35:33 |
11.68 |
167 |
27652 |
卖出 |
| 09:35:36 |
11.68 |
145 |
27797 |
卖出 |
| 09:35:39 |
11.68 |
15 |
27812 |
卖出 |
| 09:35:42 |
11.68 |
104 |
27916 |
卖出 |
| 09:35:45 |
11.68 |
168 |
28084 |
卖出 |
| 09:35:48 |
11.69 |
82 |
28166 |
买入 |
| 09:35:51 |
11.68 |
472 |
28638 |
卖出 |
| 09:35:54 |
11.68 |
44 |
28682 |
买入 |
| 09:35:57 |
11.67 |
123 |
28805 |
卖出 |
| 09:36:00 |
11.67 |
40 |
28845 |
卖出 |
| 09:36:03 |
11.67 |
39 |
28884 |
卖出 |
| 09:36:06 |
11.67 |
107 |
28991 |
买入 |
| 09:36:09 |
11.67 |
97 |
29088 |
卖出 |
| 09:36:12 |
11.67 |
110 |
29198 |
卖出 |
| 09:36:15 |
11.67 |
151 |
29349 |
买入 |
| 09:36:18 |
11.67 |
52 |
29401 |
买入 |
| 09:36:21 |
11.68 |
223 |
29624 |
买入 |
| 09:36:24 |
11.67 |
187 |
29811 |
卖出 |
| 09:36:27 |
11.69 |
211 |
30022 |
买入 |
| 09:36:30 |
11.69 |
141 |
30163 |
买入 |
| 09:36:33 |
11.7 |
444 |
30607 |
买入 |
| 09:36:36 |
11.69 |
49 |
30656 |
卖出 |
| 09:36:39 |
11.7 |
47 |
30703 |
买入 |
| 09:36:42 |
11.72 |
9 |
30712 |
买入 |
| 09:36:45 |
11.7 |
125 |
30837 |
卖出 |
| 09:36:48 |
11.72 |
95 |
30932 |
买入 |
| 09:36:51 |
11.73 |
16 |
30948 |
买入 |
| 09:36:54 |
11.72 |
34 |
30982 |
买入 |
| 09:36:57 |
11.72 |
14 |
30996 |
卖出 |
| 09:37:00 |
11.74 |
303 |
31299 |
买入 |
| 09:37:03 |
11.74 |
26 |
31325 |
卖出 |
| 09:37:06 |
11.78 |
726 |
32051 |
买入 |
| 09:37:09 |
11.77 |
313 |
32364 |
卖出 |
| 09:37:12 |
11.79 |
240 |
32604 |
买入 |
| 09:37:15 |
11.79 |
136 |
32740 |
买入 |
| 09:37:18 |
11.79 |
53 |
32793 |
买入 |
| 09:37:21 |
11.79 |
60 |
32853 |
卖出 |
| 09:37:24 |
11.81 |
454 |
33307 |
买入 |
| 09:37:27 |
11.8 |
414 |
33721 |
卖出 |
| 09:37:30 |
11.83 |
195 |
33916 |
买入 |
| 09:37:33 |
11.84 |
289 |
34205 |
买入 |
| 09:37:36 |
11.86 |
19 |
34224 |
买入 |
| 09:37:39 |
11.86 |
48 |
34272 |
卖出 |
| 09:37:42 |
11.87 |
66 |
34338 |
买入 |
| 09:37:45 |
11.86 |
178 |
34516 |
卖出 |
| 09:37:48 |
11.84 |
191 |
34707 |
卖出 |
| 09:37:51 |
11.84 |
198 |
34905 |
卖出 |
| 09:37:54 |
11.83 |
106 |
35011 |
卖出 |
| 09:37:57 |
11.83 |
28 |
35039 |
卖出 |
| 09:38:00 |
11.83 |
57 |
35096 |
卖出 |
| 09:38:03 |
11.82 |
48 |
35144 |
卖出 |
| 09:38:06 |
11.83 |
53 |
35197 |
买入 |
| 09:38:09 |
11.8 |
382 |
35579 |
卖出 |
| 09:38:12 |
11.8 |
105 |
35684 |
买入 |
| 09:38:15 |
11.79 |
35 |
35719 |
卖出 |
| 09:38:18 |
11.8 |
13 |
35732 |
买入 |
| 09:38:21 |
11.79 |
235 |
35967 |
卖出 |
| 09:38:24 |
11.79 |
218 |
36185 |
买入 |
| 09:38:27 |
11.81 |
319 |
36504 |
买入 |
| 09:38:30 |
11.82 |
560 |
37064 |
买入 |
| 09:38:33 |
11.82 |
262 |
37326 |
买入 |
| 09:38:36 |
11.81 |
144 |
37470 |
卖出 |
| 09:38:39 |
11.81 |
268 |
37738 |
卖出 |
| 09:38:42 |
11.81 |
161 |
37899 |
卖出 |
| 09:38:45 |
11.83 |
129 |
38028 |
买入 |
| 09:38:48 |
11.82 |
162 |
38190 |
卖出 |
| 09:38:51 |
11.82 |
168 |
38358 |
卖出 |
| 09:38:54 |
11.81 |
125 |
38483 |
卖出 |
| 09:38:57 |
11.82 |
51 |
38534 |
买入 |
| 09:39:00 |
11.82 |
239 |
38773 |
买入 |
| 09:39:03 |
11.81 |
107 |
38880 |
卖出 |
| 09:39:06 |
11.84 |
350 |
39230 |
买入 |
| 09:39:09 |
11.87 |
373 |
39603 |
买入 |
| 09:39:12 |
11.91 |
438 |
40041 |
买入 |
| 09:39:15 |
11.9 |
24 |
40065 |
卖出 |
| 09:39:18 |
11.95 |
256 |
40321 |
买入 |
| 09:39:21 |
11.95 |
5 |
40326 |
卖出 |
| 09:39:24 |
11.99 |
485 |
40811 |
买入 |
| 09:39:27 |
12.01 |
285 |
41096 |
买入 |
| 09:39:30 |
12.03 |
255 |
41351 |
买入 |
| 09:39:33 |
12.07 |
237 |
41588 |
买入 |
| 09:39:36 |
12.1 |
13 |
41601 |
买入 |
| 09:39:39 |
12.09 |
100 |
41701 |
卖出 |
| 09:39:42 |
12.04 |
221 |
41922 |
卖出 |
| 09:39:45 |
12.04 |
164 |
42086 |
卖出 |
| 09:39:48 |
12.06 |
352 |
42438 |
买入 |
| 09:39:51 |
12.07 |
184 |
42622 |
买入 |
| 09:39:54 |
12.01 |
157 |
42779 |
卖出 |
| 09:39:57 |
12 |
196 |
42975 |
卖出 |
| 09:40:00 |
12.04 |
136 |
43111 |
买入 |
| 09:40:03 |
12.02 |
91 |
43202 |
买入 |
| 09:40:06 |
12.05 |
143 |
43345 |
买入 |
| 09:40:09 |
11.98 |
165 |
43510 |
卖出 |
| 09:40:12 |
12.01 |
187 |
43697 |
买入 |
| 09:40:15 |
11.96 |
99 |
43796 |
卖出 |
| 09:40:18 |
11.99 |
40 |
43836 |
买入 |
| 09:40:21 |
11.98 |
14 |
43850 |
卖出 |
| 09:40:24 |
11.96 |
463 |
44313 |
买入 |
| 09:40:27 |
11.96 |
108 |
44421 |
买入 |
| 09:40:30 |
11.94 |
283 |
44704 |
卖出 |
| 09:40:33 |
11.95 |
79 |
44783 |
买入 |
| 09:40:36 |
11.94 |
188 |
44971 |
卖出 |
| 09:40:39 |
11.96 |
94 |
45065 |
买入 |
| 09:40:42 |
11.94 |
182 |
45247 |
卖出 |
| 09:40:45 |
11.95 |
124 |
45371 |
买入 |
| 09:40:48 |
11.95 |
78 |
45449 |
卖出 |
| 09:40:51 |
11.93 |
206 |
45655 |
卖出 |
| 09:40:54 |
11.92 |
151 |
45806 |
卖出 |
| 09:40:57 |
11.92 |
38 |
45844 |
买入 |
| 09:41:00 |
11.91 |
82 |
45926 |
卖出 |
| 09:41:03 |
11.91 |
43 |
45969 |
卖出 |
| 09:41:06 |
11.91 |
72 |
46041 |
买入 |
| 09:41:09 |
11.88 |
34 |
46075 |
卖出 |
| 09:41:12 |
11.9 |
13 |
46088 |
买入 |
| 09:41:15 |
11.89 |
168 |
46256 |
卖出 |
| 09:41:18 |
11.87 |
52 |
46308 |
卖出 |
| 09:41:21 |
11.89 |
29 |
46337 |
买入 |
| 09:41:24 |
11.85 |
86 |
46423 |
卖出 |
| 09:41:27 |
11.86 |
6 |
46429 |
买入 |
| 09:41:30 |
11.87 |
52 |
46481 |
买入 |
| 09:41:33 |
11.85 |
11 |
46492 |
卖出 |
| 09:41:36 |
11.86 |
5 |
46497 |
买入 |
| 09:41:39 |
11.84 |
69 |
46566 |
卖出 |
| 09:41:42 |
11.83 |
76 |
46642 |
卖出 |
| 09:41:45 |
11.85 |
279 |
46921 |
买入 |
| 09:41:48 |
11.86 |
19 |
46940 |
买入 |
| 09:41:51 |
11.85 |
37 |
46977 |
卖出 |
| 09:41:54 |
11.87 |
88 |
47065 |
买入 |
| 09:41:57 |
11.85 |
120 |
47185 |
卖出 |
| 09:42:00 |
11.86 |
79 |
47264 |
买入 |
| 09:42:03 |
11.85 |
11 |
47275 |
卖出 |
| 09:42:06 |
11.85 |
22 |
47297 |
买入 |
| 09:42:09 |
11.85 |
35 |
47332 |
卖出 |
| 09:42:12 |
11.84 |
85 |
47417 |
卖出 |
| 09:42:15 |
11.84 |
7 |
47424 |
买入 |
| 09:42:18 |
11.84 |
82 |
47506 |
买入 |
| 09:42:21 |
11.83 |
30 |
47536 |
卖出 |
| 09:42:24 |
11.84 |
17 |
47553 |
买入 |
| 09:42:27 |
11.83 |
61 |
47614 |
卖出 |
| 09:42:30 |
11.83 |
200 |
47814 |
卖出 |
| 09:42:33 |
11.83 |
30 |
47844 |
卖出 |
| 09:42:36 |
11.83 |
164 |
48008 |
卖出 |
| 09:42:39 |
11.86 |
771 |
48779 |
买入 |