集友股份[603429]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
9.42 |
8 |
8 |
集合竞价 |
| 09:15:30 |
9.41 |
8 |
8 |
集合竞价 |
| 09:20:03 |
9.4 |
8 |
8 |
集合竞价 |
| 09:22:06 |
9.41 |
8 |
8 |
集合竞价 |
| 09:22:48 |
9.4 |
20 |
20 |
集合竞价 |
| 09:22:54 |
9.4 |
20 |
20 |
集合竞价 |
| 09:23:06 |
9.4 |
20 |
20 |
集合竞价 |
| 09:23:30 |
9.4 |
20 |
20 |
集合竞价 |
| 09:24:33 |
9.42 |
21 |
21 |
集合竞价 |
| 09:24:57 |
9.41 |
23 |
23 |
集合竞价 |
| 09:25:00 |
9.41 |
24 |
24 |
集合竞价 |
| 09:25:03 |
9.41 |
24 |
48 |
卖出 |
| 09:30:06 |
9.42 |
50 |
98 |
买入 |
| 09:30:09 |
9.43 |
18 |
116 |
买入 |
| 09:30:12 |
9.41 |
35 |
151 |
卖出 |
| 09:30:15 |
9.41 |
19 |
170 |
买入 |
| 09:30:18 |
9.41 |
28 |
198 |
卖出 |
| 09:30:21 |
9.44 |
18 |
216 |
买入 |
| 09:30:24 |
9.43 |
4 |
220 |
卖出 |
| 09:30:27 |
9.41 |
79 |
299 |
卖出 |
| 09:30:30 |
9.4 |
129 |
428 |
卖出 |
| 09:30:33 |
9.4 |
1 |
429 |
买入 |
| 09:30:36 |
9.4 |
20 |
449 |
买入 |
| 09:30:39 |
9.4 |
2 |
451 |
买入 |
| 09:30:45 |
9.4 |
4 |
455 |
买入 |
| 09:30:48 |
9.41 |
35 |
490 |
买入 |
| 09:30:54 |
9.4 |
24 |
514 |
卖出 |
| 09:30:57 |
9.4 |
3 |
517 |
卖出 |
| 09:31:00 |
9.41 |
8 |
525 |
买入 |
| 09:31:03 |
9.39 |
67 |
592 |
卖出 |
| 09:31:06 |
9.4 |
3 |
595 |
买入 |
| 09:31:09 |
9.4 |
52 |
647 |
买入 |
| 09:31:12 |
9.39 |
17 |
664 |
卖出 |
| 09:31:21 |
9.4 |
1 |
665 |
买入 |
| 09:31:24 |
9.4 |
1 |
666 |
买入 |
| 09:31:27 |
9.4 |
2 |
668 |
买入 |
| 09:31:30 |
9.4 |
5 |
673 |
买入 |
| 09:31:33 |
9.41 |
2 |
675 |
买入 |
| 09:31:36 |
9.41 |
4 |
679 |
买入 |
| 09:31:42 |
9.41 |
3 |
682 |
买入 |
| 09:31:48 |
9.42 |
33 |
715 |
买入 |
| 09:31:51 |
9.42 |
13 |
728 |
买入 |
| 09:31:54 |
9.42 |
20 |
748 |
买入 |
| 09:31:57 |
9.43 |
6 |
754 |
买入 |
| 09:32:00 |
9.42 |
8 |
762 |
卖出 |
| 09:32:03 |
9.42 |
87 |
849 |
卖出 |
| 09:32:06 |
9.42 |
6 |
855 |
买入 |
| 09:32:12 |
9.42 |
6 |
861 |
买入 |
| 09:32:24 |
9.42 |
84 |
945 |
买入 |
| 09:32:27 |
9.42 |
22 |
967 |
卖出 |
| 09:32:30 |
9.42 |
11 |
978 |
卖出 |
| 09:32:36 |
9.43 |
8 |
986 |
买入 |
| 09:32:45 |
9.42 |
3 |
989 |
卖出 |
| 09:33:03 |
9.43 |
8 |
997 |
买入 |
| 09:33:09 |
9.42 |
17 |
1014 |
卖出 |
| 09:33:12 |
9.42 |
27 |
1041 |
卖出 |
| 09:33:15 |
9.43 |
5 |
1046 |
买入 |
| 09:33:18 |
9.43 |
4 |
1050 |
买入 |
| 09:33:21 |
9.43 |
1 |
1051 |
买入 |
| 09:33:24 |
9.43 |
1 |
1052 |
买入 |
| 09:33:27 |
9.43 |
1 |
1053 |
买入 |
| 09:33:30 |
9.42 |
39 |
1092 |
卖出 |
| 09:33:33 |
9.42 |
9 |
1101 |
卖出 |
| 09:33:36 |
9.42 |
9 |
1110 |
卖出 |
| 09:33:39 |
9.42 |
2 |
1112 |
卖出 |
| 09:33:42 |
9.43 |
99 |
1211 |
买入 |
| 09:33:45 |
9.44 |
4 |
1215 |
买入 |
| 09:33:51 |
9.43 |
63 |
1278 |
卖出 |
| 09:33:54 |
9.43 |
4 |
1282 |
买入 |
| 09:33:57 |
9.43 |
1 |
1283 |
买入 |
| 09:34:00 |
9.43 |
1 |
1284 |
买入 |
| 09:34:03 |
9.43 |
11 |
1295 |
买入 |
| 09:34:06 |
9.43 |
1 |
1296 |
买入 |
| 09:34:09 |
9.43 |
45 |
1341 |
买入 |
| 09:34:12 |
9.43 |
5 |
1346 |
买入 |
| 09:34:15 |
9.43 |
13 |
1359 |
买入 |
| 09:34:18 |
9.43 |
6 |
1365 |
买入 |
| 09:34:21 |
9.43 |
4 |
1369 |
买入 |
| 09:34:24 |
9.42 |
3 |
1372 |
卖出 |
| 09:34:27 |
9.43 |
2 |
1374 |
买入 |
| 09:34:33 |
9.43 |
3 |
1377 |
买入 |
| 09:34:36 |
9.43 |
55 |
1432 |
买入 |
| 09:34:39 |
9.44 |
8 |
1440 |
买入 |
| 09:34:42 |
9.42 |
4 |
1444 |
卖出 |
| 09:34:45 |
9.44 |
1 |
1445 |
买入 |
| 09:34:48 |
9.44 |
1 |
1446 |
买入 |
| 09:34:54 |
9.44 |
2 |
1448 |
买入 |
| 09:34:57 |
9.44 |
2 |
1450 |
买入 |
| 09:35:00 |
9.43 |
2 |
1452 |
卖出 |
| 09:35:03 |
9.43 |
1 |
1453 |
买入 |
| 09:35:06 |
9.43 |
2 |
1455 |
买入 |
| 09:35:09 |
9.43 |
10 |
1465 |
买入 |
| 09:35:12 |
9.44 |
13 |
1478 |
买入 |
| 09:35:15 |
9.43 |
89 |
1567 |
卖出 |
| 09:35:18 |
9.43 |
20 |
1587 |
买入 |
| 09:35:21 |
9.43 |
25 |
1612 |
买入 |
| 09:35:24 |
9.43 |
26 |
1638 |
买入 |
| 09:35:27 |
9.44 |
15 |
1653 |
买入 |
| 09:35:30 |
9.44 |
11 |
1664 |
买入 |
| 09:35:33 |
9.44 |
12 |
1676 |
买入 |
| 09:35:36 |
9.44 |
4 |
1680 |
买入 |
| 09:35:39 |
9.44 |
12 |
1692 |
买入 |
| 09:35:42 |
9.44 |
4 |
1696 |
买入 |
| 09:35:45 |
9.44 |
1 |
1697 |
买入 |
| 09:35:51 |
9.44 |
1 |
1698 |
买入 |
| 09:35:54 |
9.44 |
2 |
1700 |
买入 |
| 09:35:57 |
9.44 |
4 |
1704 |
买入 |
| 09:36:00 |
9.44 |
1 |
1705 |
买入 |
| 09:36:03 |
9.44 |
1 |
1706 |
买入 |
| 09:36:06 |
9.44 |
1 |
1707 |
买入 |
| 09:36:09 |
9.44 |
1 |
1708 |
买入 |
| 09:36:12 |
9.44 |
3 |
1711 |
买入 |
| 09:36:15 |
9.44 |
1 |
1712 |
买入 |
| 09:36:21 |
9.44 |
3 |
1715 |
买入 |
| 09:36:24 |
9.44 |
4 |
1719 |
买入 |
| 09:36:27 |
9.44 |
3 |
1722 |
买入 |
| 09:36:30 |
9.44 |
1 |
1723 |
买入 |
| 09:36:33 |
9.44 |
7 |
1730 |
买入 |
| 09:36:36 |
9.44 |
3 |
1733 |
买入 |
| 09:36:39 |
9.44 |
70 |
1803 |
买入 |
| 09:36:42 |
9.44 |
35 |
1838 |
卖出 |
| 09:36:45 |
9.44 |
8 |
1846 |
买入 |
| 09:36:48 |
9.44 |
6 |
1852 |
买入 |
| 09:36:51 |
9.44 |
2 |
1854 |
买入 |
| 09:36:54 |
9.44 |
4 |
1858 |
买入 |
| 09:36:57 |
9.44 |
3 |
1861 |
买入 |
| 09:37:00 |
9.44 |
2 |
1863 |
买入 |
| 09:37:03 |
9.44 |
1 |
1864 |
买入 |
| 09:37:06 |
9.44 |
4 |
1868 |
买入 |
| 09:37:09 |
9.44 |
2 |
1870 |
买入 |
| 09:37:12 |
9.45 |
67 |
1937 |
买入 |
| 09:37:15 |
9.45 |
8 |
1945 |
买入 |
| 09:37:18 |
9.43 |
12 |
1957 |
卖出 |
| 09:37:24 |
9.43 |
1 |
1958 |
买入 |
| 09:37:30 |
9.43 |
1 |
1959 |
买入 |
| 09:37:36 |
9.43 |
3 |
1962 |
买入 |
| 09:37:39 |
9.43 |
1 |
1963 |
买入 |
| 09:37:42 |
9.43 |
20 |
1983 |
买入 |
| 09:37:45 |
9.43 |
111 |
2094 |
买入 |
| 09:37:48 |
9.45 |
21 |
2115 |
买入 |
| 09:37:51 |
9.42 |
34 |
2149 |
卖出 |
| 09:37:54 |
9.42 |
79 |
2228 |
卖出 |
| 09:37:57 |
9.44 |
16 |
2244 |
买入 |
| 09:38:00 |
9.44 |
4 |
2248 |
买入 |
| 09:38:03 |
9.44 |
2 |
2250 |
买入 |
| 09:38:06 |
9.44 |
2 |
2252 |
买入 |
| 09:38:09 |
9.44 |
1 |
2253 |
买入 |
| 09:38:15 |
9.44 |
1 |
2254 |
买入 |
| 09:38:21 |
9.44 |
5 |
2259 |
买入 |
| 09:38:24 |
9.43 |
10 |
2269 |
卖出 |
| 09:38:27 |
9.43 |
4 |
2273 |
卖出 |
| 09:38:30 |
9.44 |
5 |
2278 |
买入 |
| 09:38:36 |
9.43 |
1 |
2279 |
卖出 |
| 09:38:42 |
9.43 |
26 |
2305 |
卖出 |
| 09:38:45 |
9.43 |
1 |
2306 |
买入 |
| 09:38:51 |
9.43 |
1 |
2307 |
买入 |
| 09:38:54 |
9.43 |
3 |
2310 |
买入 |
| 09:38:57 |
9.43 |
1 |
2311 |
买入 |
| 09:39:09 |
9.43 |
1 |
2312 |
买入 |
| 09:39:12 |
9.43 |
1 |
2313 |
买入 |
| 09:39:15 |
9.43 |
8 |
2321 |
买入 |
| 09:39:24 |
9.44 |
21 |
2342 |
买入 |
| 09:39:27 |
9.44 |
11 |
2353 |
买入 |
| 09:39:30 |
9.44 |
3 |
2356 |
买入 |
| 09:39:33 |
9.44 |
2 |
2358 |
买入 |
| 09:39:36 |
9.44 |
19 |
2377 |
买入 |
| 09:39:39 |
9.44 |
1 |
2378 |
买入 |
| 09:39:42 |
9.44 |
3 |
2381 |
买入 |
| 09:39:45 |
9.45 |
154 |
2535 |
买入 |
| 09:39:51 |
9.45 |
30 |
2565 |
买入 |
| 09:39:54 |
9.45 |
2 |
2567 |
买入 |
| 09:39:57 |
9.45 |
6 |
2573 |
买入 |
| 09:40:00 |
9.45 |
4 |
2577 |
买入 |
| 09:40:03 |
9.45 |
2 |
2579 |
买入 |
| 09:40:06 |
9.44 |
8 |
2587 |
卖出 |
| 09:40:09 |
9.45 |
3 |
2590 |
买入 |
| 09:40:12 |
9.44 |
1 |
2591 |
卖出 |
| 09:40:15 |
9.45 |
4 |
2595 |
买入 |
| 09:40:18 |
9.45 |
15 |
2610 |
买入 |
| 09:40:21 |
9.45 |
12 |
2622 |
买入 |
| 09:40:24 |
9.45 |
1 |
2623 |
买入 |
| 09:40:27 |
9.45 |
60 |
2683 |
买入 |
| 09:40:30 |
9.44 |
11 |
2694 |
卖出 |
| 09:40:33 |
9.45 |
1 |
2695 |
买入 |
| 09:40:39 |
9.44 |
10 |
2705 |
卖出 |
| 09:40:42 |
9.44 |
2 |
2707 |
买入 |
| 09:40:48 |
9.44 |
1 |
2708 |
买入 |
| 09:40:51 |
9.44 |
13 |
2721 |
买入 |
| 09:40:54 |
9.44 |
1 |
2722 |
买入 |
| 09:41:00 |
9.43 |
35 |
2757 |
卖出 |
| 09:41:03 |
9.44 |
72 |
2829 |
买入 |
| 09:41:06 |
9.43 |
35 |
2864 |
卖出 |
| 09:41:09 |
9.44 |
20 |
2884 |
买入 |
| 09:41:12 |
9.44 |
10 |
2894 |
买入 |
| 09:41:15 |
9.44 |
1 |
2895 |
买入 |
| 09:41:21 |
9.43 |
8 |
2903 |
卖出 |
| 09:41:24 |
9.43 |
11 |
2914 |
卖出 |
| 09:41:27 |
9.44 |
20 |
2934 |
买入 |
| 09:41:30 |
9.44 |
6 |
2940 |
买入 |
| 09:41:33 |
9.44 |
48 |
2988 |
买入 |
| 09:41:45 |
9.44 |
3 |
2991 |
买入 |
| 09:41:51 |
9.44 |
1 |
2992 |
买入 |
| 09:41:54 |
9.44 |
5 |
2997 |
买入 |
| 09:41:57 |
9.44 |
3 |
3000 |
买入 |
| 09:42:00 |
9.44 |
1 |
3001 |
买入 |
| 09:42:06 |
9.43 |
18 |
3019 |
买入 |
| 09:42:09 |
9.44 |
7 |
3026 |
买入 |
| 09:42:15 |
9.43 |
19 |
3045 |
卖出 |
| 09:42:18 |
9.43 |
52 |
3097 |
买入 |
| 09:42:21 |
9.43 |
1 |
3098 |
买入 |
| 09:42:24 |
9.44 |
1 |
3099 |
买入 |
| 09:42:27 |
9.43 |
1 |
3100 |
买入 |
| 09:42:30 |
9.43 |
3 |
3103 |
买入 |
| 09:42:33 |
9.43 |
1 |
3104 |
买入 |
| 09:42:36 |
9.41 |
102 |
3206 |
卖出 |
| 09:42:42 |
9.43 |
1 |
3207 |
买入 |
| 09:42:45 |
9.43 |
1 |
3208 |
买入 |
| 09:42:51 |
9.43 |
4 |
3212 |
买入 |
| 09:43:00 |
9.43 |
2 |
3214 |
买入 |
| 09:43:09 |
9.41 |
11 |
3225 |
卖出 |
| 09:43:12 |
9.4 |
61 |
3286 |
卖出 |
| 09:43:15 |
9.41 |
92 |
3378 |
买入 |
| 09:43:21 |
9.41 |
1 |
3379 |
买入 |
| 09:43:27 |
9.41 |
50 |
3429 |
买入 |
| 09:43:30 |
9.4 |
20 |
3449 |
卖出 |
| 09:43:33 |
9.41 |
6 |
3455 |
买入 |
| 09:43:36 |
9.41 |
4 |
3459 |
买入 |
| 09:43:39 |
9.4 |
12 |
3471 |
卖出 |
| 09:43:45 |
9.41 |
21 |
3492 |
买入 |
| 09:43:51 |
9.4 |
11 |
3503 |
卖出 |
| 09:43:57 |
9.41 |
4 |
3507 |
买入 |
| 09:44:03 |
9.4 |
28 |
3535 |
卖出 |
| 09:44:06 |
9.4 |
27 |
3562 |
卖出 |
| 09:44:09 |
9.4 |
1 |
3563 |
买入 |
| 09:44:15 |
9.4 |
10 |
3573 |
卖出 |
| 09:44:18 |
9.39 |
33 |
3606 |
卖出 |
| 09:44:30 |
9.4 |
10 |
3616 |
买入 |
| 09:44:33 |
9.39 |
42 |
3658 |
卖出 |
| 09:44:36 |
9.39 |
4 |
3662 |
卖出 |
| 09:44:39 |
9.4 |
1 |
3663 |
买入 |
| 09:44:42 |
9.4 |
1 |
3664 |
买入 |
| 09:44:48 |
9.39 |
201 |
3865 |
卖出 |
| 09:44:51 |
9.39 |
4 |
3869 |
买入 |
| 09:45:03 |
9.38 |
21 |
3890 |
卖出 |
| 09:45:06 |
9.39 |
9 |
3899 |
买入 |
| 09:45:21 |
9.39 |
1 |
3900 |
买入 |
| 09:45:24 |
9.39 |
8 |
3908 |
买入 |
| 09:45:30 |
9.39 |
1 |
3909 |
买入 |
| 09:45:36 |
9.39 |
4 |
3913 |
买入 |
| 09:45:39 |
9.39 |
23 |
3936 |
买入 |
| 09:45:42 |
9.39 |
41 |
3977 |
买入 |
| 09:45:45 |
9.38 |
28 |
4005 |
卖出 |
| 09:45:51 |
9.39 |
1 |
4006 |
买入 |
| 09:45:54 |
9.39 |
3 |
4009 |
买入 |
| 09:46:00 |
9.39 |
1 |
4010 |
买入 |
| 09:46:03 |
9.38 |
30 |
4040 |
卖出 |
| 09:46:06 |
9.38 |
83 |
4123 |
卖出 |
| 09:46:09 |
9.37 |
5 |
4128 |
卖出 |
| 09:46:12 |
9.38 |
1 |
4129 |
买入 |
| 09:46:15 |
9.38 |
1 |
4130 |
买入 |
| 09:46:18 |
9.37 |
8 |
4138 |
卖出 |
| 09:46:21 |
9.38 |
1 |
4139 |
买入 |
| 09:46:24 |
9.38 |
3 |
4142 |
买入 |
| 09:46:27 |
9.37 |
6 |
4148 |
卖出 |
| 09:46:30 |
9.37 |
4 |
4152 |
买入 |
| 09:46:33 |
9.37 |
1 |
4153 |
买入 |
| 09:46:36 |
9.37 |
8 |
4161 |
买入 |
| 09:46:39 |
9.36 |
15 |
4176 |
卖出 |
| 09:46:42 |
9.37 |
3 |
4179 |
买入 |
| 09:46:51 |
9.37 |
1 |
4180 |
买入 |
| 09:47:00 |
9.36 |
4 |
4184 |
卖出 |
| 09:47:03 |
9.36 |
25 |
4209 |
卖出 |
| 09:47:06 |
9.37 |
64 |
4273 |
买入 |
| 09:47:09 |
9.36 |
5 |
4278 |
卖出 |
| 09:47:12 |
9.36 |
16 |
4294 |
买入 |
| 09:47:15 |
9.36 |
13 |
4307 |
买入 |
| 09:47:21 |
9.37 |
2 |
4309 |
买入 |
| 09:47:24 |
9.37 |
2 |
4311 |
买入 |
| 09:47:30 |
9.37 |
1 |
4312 |
买入 |
| 09:47:33 |
9.37 |
1 |
4313 |
买入 |
| 09:47:42 |
9.37 |
3 |
4316 |
买入 |
| 09:47:54 |
9.37 |
4 |
4320 |
买入 |
| 09:47:57 |
9.37 |
4 |
4324 |
买入 |
| 09:48:06 |
9.36 |
10 |
4334 |
卖出 |
| 09:48:09 |
9.36 |
4 |
4338 |
卖出 |
| 09:48:18 |
9.36 |
1 |
4339 |
卖出 |
| 09:48:21 |
9.36 |
8 |
4347 |
卖出 |
| 09:48:36 |
9.37 |
5 |
4352 |
买入 |
| 09:48:42 |
9.36 |
86 |
4438 |
卖出 |
| 09:48:45 |
9.36 |
90 |
4528 |
卖出 |
| 09:48:51 |
9.36 |
2 |
4530 |
买入 |
| 09:48:54 |
9.36 |
2 |
4532 |
买入 |
| 09:48:57 |
9.36 |
30 |
4562 |
买入 |
| 09:49:00 |
9.36 |
8 |
4570 |
买入 |
| 09:49:03 |
9.36 |
5 |
4575 |
买入 |
| 09:49:09 |
9.36 |
28 |
4603 |
买入 |
| 09:49:15 |
9.35 |
1 |
4604 |
卖出 |
| 09:49:24 |
9.36 |
3 |
4607 |
买入 |
| 09:49:27 |
9.36 |
3 |
4610 |
买入 |
| 09:49:36 |
9.35 |
87 |
4697 |
卖出 |