三友联众[300932]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
14.64 |
5 |
5 |
集合竞价 |
| 09:24:06 |
14.62 |
6 |
6 |
集合竞价 |
| 09:24:24 |
14.6 |
6 |
6 |
集合竞价 |
| 09:24:42 |
14.58 |
6 |
6 |
集合竞价 |
| 09:25:00 |
14.46 |
6 |
6 |
集合竞价 |
| 09:25:03 |
14.55 |
41 |
47 |
卖出 |
| 09:30:03 |
14.53 |
29 |
76 |
卖出 |
| 09:30:06 |
14.45 |
6 |
82 |
卖出 |
| 09:30:09 |
14.43 |
3 |
85 |
卖出 |
| 09:30:12 |
14.45 |
60 |
145 |
买入 |
| 09:30:15 |
14.35 |
12 |
157 |
卖出 |
| 09:30:18 |
14.35 |
9 |
166 |
卖出 |
| 09:30:21 |
14.36 |
2 |
168 |
买入 |
| 09:30:24 |
14.26 |
60 |
228 |
卖出 |
| 09:30:27 |
14.3 |
110 |
338 |
买入 |
| 09:30:30 |
14.34 |
39 |
377 |
买入 |
| 09:30:33 |
14.34 |
20 |
397 |
买入 |
| 09:30:36 |
14.33 |
127 |
524 |
卖出 |
| 09:30:39 |
14.32 |
74 |
598 |
卖出 |
| 09:30:42 |
14.34 |
38 |
636 |
买入 |
| 09:30:45 |
14.35 |
11 |
647 |
买入 |
| 09:30:48 |
14.34 |
29 |
676 |
卖出 |
| 09:30:51 |
14.34 |
2 |
678 |
买入 |
| 09:30:57 |
14.34 |
38 |
716 |
买入 |
| 09:31:00 |
14.34 |
9 |
725 |
卖出 |
| 09:31:03 |
14.36 |
43 |
768 |
买入 |
| 09:31:06 |
14.38 |
11 |
779 |
买入 |
| 09:31:09 |
14.37 |
30 |
809 |
卖出 |
| 09:31:12 |
14.37 |
1 |
810 |
卖出 |
| 09:31:15 |
14.37 |
2 |
812 |
卖出 |
| 09:31:18 |
14.37 |
40 |
852 |
卖出 |
| 09:31:21 |
14.37 |
2 |
854 |
买入 |
| 09:31:30 |
14.36 |
7 |
861 |
卖出 |
| 09:31:33 |
14.36 |
6 |
867 |
卖出 |
| 09:31:36 |
14.35 |
3 |
870 |
卖出 |
| 09:31:39 |
14.36 |
21 |
891 |
买入 |
| 09:31:45 |
14.36 |
1 |
892 |
买入 |
| 09:31:48 |
14.42 |
52 |
944 |
买入 |
| 09:32:03 |
14.41 |
1 |
945 |
买入 |
| 09:32:09 |
14.41 |
1 |
946 |
买入 |
| 09:32:12 |
14.41 |
1 |
947 |
买入 |
| 09:32:18 |
14.43 |
34 |
981 |
买入 |
| 09:32:21 |
14.43 |
3 |
984 |
买入 |
| 09:32:24 |
14.42 |
59 |
1043 |
卖出 |
| 09:32:27 |
14.42 |
2 |
1045 |
卖出 |
| 09:32:30 |
14.42 |
1 |
1046 |
卖出 |
| 09:32:33 |
14.44 |
1 |
1047 |
买入 |
| 09:32:39 |
14.42 |
5 |
1052 |
卖出 |
| 09:32:54 |
14.42 |
1 |
1053 |
卖出 |
| 09:32:57 |
14.44 |
27 |
1080 |
买入 |
| 09:33:00 |
14.43 |
2 |
1082 |
卖出 |
| 09:33:03 |
14.43 |
2 |
1084 |
买入 |
| 09:33:06 |
14.43 |
1 |
1085 |
买入 |
| 09:33:12 |
14.4 |
46 |
1131 |
卖出 |
| 09:33:15 |
14.39 |
2 |
1133 |
卖出 |
| 09:33:18 |
14.39 |
1 |
1134 |
卖出 |
| 09:33:24 |
14.37 |
32 |
1166 |
卖出 |
| 09:33:27 |
14.37 |
3 |
1169 |
买入 |
| 09:33:30 |
14.37 |
9 |
1178 |
买入 |
| 09:33:33 |
14.39 |
8 |
1186 |
买入 |
| 09:33:36 |
14.38 |
3 |
1189 |
卖出 |
| 09:33:42 |
14.38 |
20 |
1209 |
买入 |
| 09:33:51 |
14.39 |
33 |
1242 |
买入 |
| 09:33:57 |
14.41 |
15 |
1257 |
买入 |
| 09:34:03 |
14.41 |
1 |
1258 |
买入 |
| 09:34:27 |
14.4 |
48 |
1306 |
卖出 |
| 09:34:33 |
14.43 |
1 |
1307 |
买入 |
| 09:34:36 |
14.42 |
2 |
1309 |
卖出 |
| 09:34:54 |
14.45 |
15 |
1324 |
买入 |
| 09:35:03 |
14.45 |
1 |
1325 |
买入 |
| 09:35:06 |
14.44 |
3 |
1328 |
卖出 |
| 09:35:15 |
14.46 |
79 |
1407 |
买入 |
| 09:35:18 |
14.46 |
21 |
1428 |
卖出 |
| 09:35:21 |
14.46 |
19 |
1447 |
卖出 |
| 09:35:24 |
14.46 |
21 |
1468 |
卖出 |
| 09:35:27 |
14.46 |
5 |
1473 |
卖出 |
| 09:35:33 |
14.49 |
28 |
1501 |
买入 |
| 09:35:45 |
14.48 |
2 |
1503 |
卖出 |
| 09:35:51 |
14.49 |
4 |
1507 |
买入 |
| 09:35:57 |
14.49 |
24 |
1531 |
买入 |
| 09:36:03 |
14.48 |
2 |
1533 |
买入 |
| 09:36:06 |
14.48 |
2 |
1535 |
买入 |
| 09:36:09 |
14.48 |
4 |
1539 |
买入 |
| 09:36:12 |
14.48 |
8 |
1547 |
卖出 |
| 09:36:15 |
14.46 |
5 |
1552 |
卖出 |
| 09:36:18 |
14.48 |
5 |
1557 |
买入 |
| 09:36:39 |
14.46 |
17 |
1574 |
卖出 |
| 09:36:42 |
14.47 |
6 |
1580 |
买入 |
| 09:36:45 |
14.47 |
1 |
1581 |
买入 |
| 09:36:54 |
14.46 |
10 |
1591 |
卖出 |
| 09:36:57 |
14.47 |
5 |
1596 |
买入 |
| 09:37:06 |
14.5 |
75 |
1671 |
买入 |
| 09:37:12 |
14.5 |
29 |
1700 |
买入 |
| 09:37:15 |
14.5 |
12 |
1712 |
买入 |
| 09:37:18 |
14.5 |
16 |
1728 |
买入 |
| 09:37:27 |
14.5 |
16 |
1744 |
买入 |
| 09:37:45 |
14.53 |
6 |
1750 |
买入 |
| 09:37:54 |
14.51 |
1 |
1751 |
买入 |
| 09:38:00 |
14.52 |
5 |
1756 |
买入 |
| 09:38:21 |
14.52 |
17 |
1773 |
买入 |
| 09:38:24 |
14.52 |
3 |
1776 |
买入 |
| 09:38:39 |
14.51 |
1 |
1777 |
卖出 |
| 09:38:48 |
14.52 |
28 |
1805 |
买入 |
| 09:38:51 |
14.52 |
6 |
1811 |
卖出 |
| 09:38:54 |
14.53 |
1 |
1812 |
买入 |
| 09:38:57 |
14.53 |
5 |
1817 |
买入 |
| 09:39:03 |
14.52 |
13 |
1830 |
卖出 |
| 09:39:12 |
14.52 |
2 |
1832 |
卖出 |
| 09:39:15 |
14.53 |
4 |
1836 |
买入 |
| 09:39:18 |
14.52 |
9 |
1845 |
卖出 |
| 09:39:24 |
14.54 |
38 |
1883 |
买入 |
| 09:39:30 |
14.54 |
3 |
1886 |
买入 |
| 09:40:15 |
14.51 |
33 |
1919 |
卖出 |
| 09:40:18 |
14.5 |
1 |
1920 |
卖出 |
| 09:40:21 |
14.52 |
3 |
1923 |
买入 |
| 09:40:24 |
14.51 |
1 |
1924 |
卖出 |
| 09:40:27 |
14.52 |
4 |
1928 |
买入 |
| 09:40:30 |
14.52 |
26 |
1954 |
买入 |
| 09:40:33 |
14.52 |
3 |
1957 |
买入 |
| 09:40:36 |
14.52 |
6 |
1963 |
买入 |
| 09:40:39 |
14.52 |
8 |
1971 |
买入 |
| 09:40:42 |
14.52 |
4 |
1975 |
买入 |
| 09:40:48 |
14.54 |
1 |
1976 |
买入 |
| 09:41:03 |
14.52 |
1 |
1977 |
卖出 |
| 09:41:06 |
14.52 |
6 |
1983 |
卖出 |
| 09:41:15 |
14.53 |
13 |
1996 |
买入 |
| 09:41:30 |
14.52 |
18 |
2014 |
卖出 |
| 09:41:54 |
14.52 |
11 |
2025 |
卖出 |
| 09:41:57 |
14.52 |
2 |
2027 |
买入 |
| 09:42:09 |
14.51 |
4 |
2031 |
卖出 |
| 09:42:12 |
14.52 |
23 |
2054 |
买入 |
| 09:42:18 |
14.51 |
21 |
2075 |
卖出 |
| 09:42:21 |
14.51 |
7 |
2082 |
买入 |
| 09:42:24 |
14.52 |
10 |
2092 |
买入 |
| 09:42:27 |
14.52 |
2 |
2094 |
买入 |
| 09:42:33 |
14.52 |
6 |
2100 |
买入 |
| 09:42:39 |
14.52 |
1 |
2101 |
买入 |
| 09:42:42 |
14.52 |
3 |
2104 |
买入 |
| 09:42:48 |
14.51 |
4 |
2108 |
卖出 |
| 09:42:51 |
14.53 |
21 |
2129 |
买入 |
| 09:42:54 |
14.51 |
2 |
2131 |
卖出 |
| 09:43:09 |
14.51 |
5 |
2136 |
买入 |
| 09:43:21 |
14.53 |
2 |
2138 |
买入 |
| 09:43:54 |
14.52 |
1 |
2139 |
买入 |
| 09:43:57 |
14.51 |
3 |
2142 |
卖出 |
| 09:44:00 |
14.5 |
1 |
2143 |
卖出 |
| 09:44:03 |
14.5 |
26 |
2169 |
卖出 |
| 09:44:06 |
14.49 |
5 |
2174 |
卖出 |
| 09:44:09 |
14.49 |
25 |
2199 |
卖出 |
| 09:44:21 |
14.48 |
6 |
2205 |
买入 |
| 09:44:24 |
14.48 |
1 |
2206 |
买入 |
| 09:44:27 |
14.47 |
13 |
2219 |
卖出 |
| 09:44:33 |
14.48 |
2 |
2221 |
卖出 |
| 09:44:36 |
14.47 |
10 |
2231 |
卖出 |
| 09:44:39 |
14.48 |
3 |
2234 |
买入 |
| 09:44:42 |
14.47 |
9 |
2243 |
卖出 |
| 09:44:45 |
14.47 |
1 |
2244 |
卖出 |
| 09:44:48 |
14.47 |
2 |
2246 |
卖出 |
| 09:44:54 |
14.47 |
71 |
2317 |
卖出 |
| 09:45:09 |
14.49 |
25 |
2342 |
买入 |
| 09:45:12 |
14.49 |
54 |
2396 |
买入 |
| 09:45:15 |
14.49 |
28 |
2424 |
买入 |
| 09:45:18 |
14.49 |
15 |
2439 |
买入 |
| 09:45:21 |
14.44 |
5 |
2444 |
卖出 |
| 09:45:36 |
14.47 |
1 |
2445 |
卖出 |
| 09:45:39 |
14.47 |
4 |
2449 |
买入 |
| 09:46:15 |
14.46 |
7 |
2456 |
卖出 |
| 09:46:39 |
14.46 |
10 |
2466 |
卖出 |
| 09:46:57 |
14.46 |
1 |
2467 |
卖出 |
| 09:47:00 |
14.48 |
3 |
2470 |
买入 |
| 09:47:03 |
14.46 |
1 |
2471 |
卖出 |
| 09:47:06 |
14.46 |
41 |
2512 |
卖出 |
| 09:47:09 |
14.46 |
11 |
2523 |
买入 |
| 09:47:12 |
14.47 |
3 |
2526 |
买入 |
| 09:47:39 |
14.46 |
5 |
2531 |
卖出 |
| 09:47:42 |
14.46 |
2 |
2533 |
买入 |
| 09:47:57 |
14.45 |
1 |
2534 |
卖出 |
| 09:48:00 |
14.45 |
2 |
2536 |
卖出 |
| 09:48:03 |
14.45 |
1 |
2537 |
卖出 |
| 09:48:21 |
14.46 |
6 |
2543 |
买入 |
| 09:48:33 |
14.45 |
5 |
2548 |
卖出 |
| 09:48:42 |
14.46 |
22 |
2570 |
买入 |
| 09:48:45 |
14.48 |
4 |
2574 |
买入 |
| 09:48:51 |
14.49 |
15 |
2589 |
买入 |
| 09:48:57 |
14.48 |
4 |
2593 |
卖出 |
| 09:49:21 |
14.49 |
2 |
2595 |
卖出 |
| 09:49:30 |
14.48 |
3 |
2598 |
卖出 |
| 09:49:33 |
14.47 |
8 |
2606 |
卖出 |
| 09:49:45 |
14.46 |
4 |
2610 |
卖出 |
| 09:49:48 |
14.46 |
1 |
2611 |
卖出 |
| 09:49:51 |
14.47 |
1 |
2612 |
买入 |
| 09:49:54 |
14.46 |
11 |
2623 |
卖出 |
| 09:49:57 |
14.46 |
10 |
2633 |
卖出 |
| 09:50:00 |
14.46 |
6 |
2639 |
买入 |
| 09:50:03 |
14.45 |
5 |
2644 |
卖出 |
| 09:50:06 |
14.45 |
1 |
2645 |
卖出 |
| 09:50:21 |
14.45 |
27 |
2672 |
卖出 |
| 09:50:39 |
14.46 |
1 |
2673 |
买入 |
| 09:51:27 |
14.45 |
45 |
2718 |
卖出 |
| 09:51:33 |
14.44 |
1 |
2719 |
卖出 |
| 09:51:45 |
14.44 |
3 |
2722 |
卖出 |
| 09:51:48 |
14.44 |
4 |
2726 |
卖出 |
| 09:51:51 |
14.44 |
4 |
2730 |
卖出 |
| 09:52:42 |
14.45 |
1 |
2731 |
买入 |
| 09:52:45 |
14.46 |
28 |
2759 |
买入 |
| 09:52:48 |
14.45 |
17 |
2776 |
卖出 |
| 09:52:51 |
14.46 |
10 |
2786 |
买入 |
| 09:52:54 |
14.47 |
5 |
2791 |
买入 |
| 09:52:57 |
14.46 |
5 |
2796 |
卖出 |
| 09:53:00 |
14.47 |
4 |
2800 |
卖出 |
| 09:53:03 |
14.47 |
1 |
2801 |
卖出 |
| 09:53:09 |
14.46 |
6 |
2807 |
卖出 |
| 09:53:12 |
14.46 |
1 |
2808 |
卖出 |
| 09:53:18 |
14.46 |
4 |
2812 |
卖出 |
| 09:53:21 |
14.47 |
12 |
2824 |
买入 |
| 09:53:24 |
14.46 |
2 |
2826 |
卖出 |
| 09:53:42 |
14.45 |
13 |
2839 |
卖出 |
| 09:53:51 |
14.46 |
8 |
2847 |
买入 |
| 09:54:12 |
14.45 |
19 |
2866 |
卖出 |
| 09:54:15 |
14.45 |
51 |
2917 |
卖出 |
| 09:54:21 |
14.44 |
16 |
2933 |
卖出 |
| 09:54:33 |
14.44 |
2 |
2935 |
卖出 |
| 09:54:39 |
14.44 |
5 |
2940 |
卖出 |
| 09:54:42 |
14.45 |
2 |
2942 |
买入 |
| 09:55:03 |
14.44 |
1 |
2943 |
卖出 |
| 09:55:09 |
14.44 |
15 |
2958 |
卖出 |
| 09:55:15 |
14.45 |
8 |
2966 |
买入 |
| 09:55:18 |
14.45 |
6 |
2972 |
卖出 |
| 09:55:24 |
14.45 |
13 |
2985 |
卖出 |
| 09:55:30 |
14.45 |
3 |
2988 |
卖出 |
| 09:55:39 |
14.45 |
4 |
2992 |
卖出 |
| 09:55:57 |
14.44 |
4 |
2996 |
卖出 |
| 09:56:03 |
14.45 |
5 |
3001 |
买入 |
| 09:56:09 |
14.45 |
2 |
3003 |
卖出 |
| 09:56:30 |
14.46 |
6 |
3009 |
买入 |
| 09:56:33 |
14.46 |
7 |
3016 |
买入 |
| 09:56:48 |
14.48 |
6 |
3022 |
买入 |
| 09:56:54 |
14.48 |
1 |
3023 |
买入 |
| 09:57:18 |
14.48 |
3 |
3026 |
卖出 |
| 09:57:21 |
14.49 |
4 |
3030 |
买入 |
| 09:57:24 |
14.49 |
1 |
3031 |
买入 |
| 09:57:27 |
14.49 |
5 |
3036 |
买入 |
| 09:57:54 |
14.49 |
5 |
3041 |
买入 |
| 09:58:12 |
14.48 |
1 |
3042 |
卖出 |
| 09:58:18 |
14.48 |
1 |
3043 |
卖出 |
| 09:58:45 |
14.48 |
10 |
3053 |
卖出 |
| 09:58:48 |
14.49 |
4 |
3057 |
买入 |
| 09:58:57 |
14.49 |
12 |
3069 |
买入 |
| 09:59:03 |
14.52 |
45 |
3114 |
买入 |
| 09:59:39 |
14.53 |
5 |
3119 |
买入 |
| 09:59:42 |
14.53 |
1 |
3120 |
买入 |
| 09:59:45 |
14.54 |
52 |
3172 |
买入 |
| 09:59:48 |
14.54 |
1 |
3173 |
买入 |
| 09:59:51 |
14.54 |
7 |
3180 |
买入 |
| 09:59:54 |
14.53 |
1 |
3181 |
卖出 |
| 10:00:18 |
14.52 |
5 |
3186 |
卖出 |
| 10:00:21 |
14.52 |
9 |
3195 |
卖出 |
| 10:00:42 |
14.51 |
1 |
3196 |
卖出 |
| 10:01:03 |
14.51 |
4 |
3200 |
卖出 |
| 10:01:09 |
14.52 |
7 |
3207 |
买入 |
| 10:01:21 |
14.52 |
8 |
3215 |
买入 |
| 10:01:24 |
14.54 |
12 |
3227 |
买入 |
| 10:01:27 |
14.55 |
25 |
3252 |
买入 |
| 10:01:33 |
14.54 |
38 |
3290 |
卖出 |
| 10:01:36 |
14.55 |
20 |
3310 |
买入 |
| 10:01:39 |
14.51 |
2 |
3312 |
卖出 |
| 10:01:57 |
14.54 |
3 |
3315 |
买入 |
| 10:02:06 |
14.55 |
3 |
3318 |
买入 |
| 10:02:15 |
14.56 |
10 |
3328 |
买入 |
| 10:02:27 |
14.57 |
36 |
3364 |
买入 |
| 10:02:30 |
14.55 |
1 |
3365 |
卖出 |
| 10:02:39 |
14.56 |
1 |
3366 |
买入 |
| 10:02:42 |
14.56 |
48 |
3414 |
卖出 |
| 10:02:45 |
14.56 |
55 |
3469 |
卖出 |
| 10:03:06 |
14.55 |
1 |
3470 |
卖出 |
| 10:04:03 |
14.54 |
3 |
3473 |
买入 |
| 10:04:27 |
14.52 |
3 |
3476 |
卖出 |
| 10:04:30 |
14.52 |
8 |
3484 |
卖出 |
| 10:04:39 |
14.52 |
4 |
3488 |
卖出 |
| 10:04:42 |
14.52 |
4 |
3492 |
卖出 |
| 10:04:45 |
14.52 |
2 |
3494 |
卖出 |
| 10:04:48 |
14.51 |
39 |
3533 |
卖出 |
| 10:04:57 |
14.52 |
1 |
3534 |
买入 |
| 10:05:00 |
14.53 |
30 |
3564 |
买入 |
| 10:05:06 |
14.54 |
3 |
3567 |
买入 |
| 10:05:21 |
14.54 |
3 |
3570 |
卖出 |
| 10:05:27 |
14.54 |
1 |
3571 |
买入 |
| 10:05:45 |
14.51 |
8 |
3579 |
卖出 |
| 10:06:15 |
14.51 |
1 |
3580 |
卖出 |
| 10:06:21 |
14.53 |
20 |
3600 |
买入 |
| 10:07:12 |
14.53 |
2 |
3602 |
买入 |
| 10:07:15 |
14.53 |
9 |
3611 |
买入 |
| 10:07:21 |
14.54 |
5 |
3616 |
买入 |
| 10:08:15 |
14.52 |
4 |
3620 |
卖出 |
| 10:08:21 |
14.52 |
1 |
3621 |
卖出 |
| 10:08:27 |
14.53 |
2 |
3623 |
买入 |
| 10:08:45 |
14.52 |
1 |
3624 |
卖出 |
| 10:08:51 |
14.52 |
4 |
3628 |
卖出 |
| 10:08:57 |
14.52 |
5 |
3633 |
卖出 |
| 10:09:00 |
14.52 |
7 |
3640 |
卖出 |