有友食品[603697]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.68 |
1 |
1 |
集合竞价 |
| 09:15:07 |
13.68 |
3 |
3 |
集合竞价 |
| 09:15:13 |
13.57 |
3 |
3 |
集合竞价 |
| 09:15:16 |
13.57 |
3 |
3 |
集合竞价 |
| 09:18:25 |
13.57 |
11 |
11 |
集合竞价 |
| 09:22:31 |
13.57 |
20 |
20 |
集合竞价 |
| 09:22:58 |
13.57 |
20 |
20 |
集合竞价 |
| 09:23:34 |
13.57 |
20 |
20 |
集合竞价 |
| 09:23:40 |
13.69 |
27 |
27 |
集合竞价 |
| 09:24:07 |
13.63 |
35 |
35 |
集合竞价 |
| 09:24:22 |
13.57 |
45 |
45 |
集合竞价 |
| 09:24:34 |
13.5 |
70 |
70 |
集合竞价 |
| 09:24:46 |
13.52 |
70 |
70 |
集合竞价 |
| 09:24:58 |
13.57 |
90 |
90 |
集合竞价 |
| 09:25:01 |
13.68 |
110 |
110 |
集合竞价 |
| 09:25:04 |
13.68 |
110 |
220 |
卖出 |
| 09:30:01 |
13.68 |
2 |
222 |
卖出 |
| 09:30:04 |
13.63 |
17 |
239 |
卖出 |
| 09:30:07 |
13.66 |
12 |
251 |
买入 |
| 09:30:10 |
13.63 |
7 |
258 |
卖出 |
| 09:30:13 |
13.63 |
13 |
271 |
买入 |
| 09:30:16 |
13.63 |
4 |
275 |
买入 |
| 09:30:19 |
13.61 |
28 |
303 |
卖出 |
| 09:30:22 |
13.63 |
38 |
341 |
买入 |
| 09:30:28 |
13.65 |
4 |
345 |
买入 |
| 09:30:31 |
13.66 |
7 |
352 |
买入 |
| 09:30:34 |
13.67 |
15 |
367 |
买入 |
| 09:30:37 |
13.68 |
9 |
376 |
买入 |
| 09:30:40 |
13.69 |
56 |
432 |
买入 |
| 09:30:43 |
13.72 |
8 |
440 |
买入 |
| 09:30:46 |
13.72 |
13 |
453 |
买入 |
| 09:30:49 |
13.68 |
21 |
474 |
卖出 |
| 09:30:55 |
13.68 |
7 |
481 |
卖出 |
| 09:30:58 |
13.66 |
21 |
502 |
卖出 |
| 09:31:01 |
13.66 |
28 |
530 |
买入 |
| 09:31:04 |
13.64 |
3 |
533 |
卖出 |
| 09:31:07 |
13.64 |
1 |
534 |
买入 |
| 09:31:10 |
13.65 |
3 |
537 |
买入 |
| 09:31:16 |
13.65 |
20 |
557 |
卖出 |
| 09:31:19 |
13.66 |
12 |
569 |
买入 |
| 09:31:22 |
13.67 |
11 |
580 |
买入 |
| 09:31:25 |
13.7 |
20 |
600 |
买入 |
| 09:31:28 |
13.7 |
19 |
619 |
买入 |
| 09:31:31 |
13.7 |
8 |
627 |
买入 |
| 09:31:34 |
13.69 |
5 |
632 |
卖出 |
| 09:31:37 |
13.69 |
18 |
650 |
卖出 |
| 09:31:40 |
13.7 |
83 |
733 |
买入 |
| 09:31:43 |
13.69 |
30 |
763 |
卖出 |
| 09:31:46 |
13.7 |
20 |
783 |
买入 |
| 09:31:49 |
13.71 |
101 |
884 |
买入 |
| 09:31:52 |
13.71 |
58 |
942 |
卖出 |
| 09:31:55 |
13.71 |
35 |
977 |
卖出 |
| 09:31:58 |
13.73 |
6 |
983 |
买入 |
| 09:32:01 |
13.74 |
3 |
986 |
买入 |
| 09:32:04 |
13.74 |
7 |
993 |
买入 |
| 09:32:07 |
13.74 |
11 |
1004 |
卖出 |
| 09:32:10 |
13.73 |
8 |
1012 |
卖出 |
| 09:32:16 |
13.73 |
11 |
1023 |
卖出 |
| 09:32:19 |
13.73 |
98 |
1121 |
卖出 |
| 09:32:22 |
13.74 |
19 |
1140 |
买入 |
| 09:32:28 |
13.75 |
17 |
1157 |
买入 |
| 09:32:31 |
13.76 |
31 |
1188 |
买入 |
| 09:32:34 |
13.75 |
18 |
1206 |
卖出 |
| 09:32:37 |
13.75 |
39 |
1245 |
买入 |
| 09:32:40 |
13.76 |
7 |
1252 |
买入 |
| 09:32:43 |
13.76 |
12 |
1264 |
买入 |
| 09:32:46 |
13.76 |
38 |
1302 |
卖出 |
| 09:32:52 |
13.76 |
4 |
1306 |
买入 |
| 09:32:58 |
13.76 |
6 |
1312 |
买入 |
| 09:33:01 |
13.76 |
62 |
1374 |
买入 |
| 09:33:04 |
13.76 |
14 |
1388 |
卖出 |
| 09:33:07 |
13.75 |
43 |
1431 |
卖出 |
| 09:33:10 |
13.76 |
84 |
1515 |
买入 |
| 09:33:13 |
13.76 |
17 |
1532 |
买入 |
| 09:33:16 |
13.75 |
10 |
1542 |
买入 |
| 09:33:19 |
13.75 |
1 |
1543 |
买入 |
| 09:33:22 |
13.75 |
3 |
1546 |
买入 |
| 09:33:28 |
13.74 |
1 |
1547 |
买入 |
| 09:33:34 |
13.72 |
1 |
1548 |
卖出 |
| 09:33:43 |
13.72 |
6 |
1554 |
卖出 |
| 09:33:46 |
13.72 |
18 |
1572 |
卖出 |
| 09:33:49 |
13.74 |
4 |
1576 |
买入 |
| 09:33:52 |
13.73 |
11 |
1587 |
卖出 |
| 09:33:55 |
13.74 |
42 |
1629 |
买入 |
| 09:33:58 |
13.73 |
1 |
1630 |
卖出 |
| 09:34:01 |
13.72 |
4 |
1634 |
卖出 |
| 09:34:04 |
13.73 |
23 |
1657 |
买入 |
| 09:34:07 |
13.73 |
65 |
1722 |
买入 |
| 09:34:10 |
13.73 |
2 |
1724 |
买入 |
| 09:34:13 |
13.73 |
9 |
1733 |
买入 |
| 09:34:19 |
13.71 |
33 |
1766 |
卖出 |
| 09:34:22 |
13.71 |
9 |
1775 |
买入 |
| 09:34:25 |
13.71 |
9 |
1784 |
买入 |
| 09:34:28 |
13.73 |
172 |
1956 |
买入 |
| 09:34:31 |
13.74 |
37 |
1993 |
买入 |
| 09:34:37 |
13.74 |
8 |
2001 |
卖出 |
| 09:34:40 |
13.74 |
23 |
2024 |
买入 |
| 09:34:43 |
13.76 |
8 |
2032 |
买入 |
| 09:34:46 |
13.77 |
3 |
2035 |
卖出 |
| 09:34:49 |
13.76 |
2 |
2037 |
卖出 |
| 09:34:52 |
13.76 |
1 |
2038 |
卖出 |
| 09:34:55 |
13.76 |
1 |
2039 |
买入 |
| 09:35:01 |
13.76 |
4 |
2043 |
买入 |
| 09:35:04 |
13.73 |
4 |
2047 |
卖出 |
| 09:35:07 |
13.75 |
1 |
2048 |
买入 |
| 09:35:13 |
13.74 |
22 |
2070 |
买入 |
| 09:35:16 |
13.72 |
28 |
2098 |
卖出 |
| 09:35:19 |
13.71 |
16 |
2114 |
卖出 |
| 09:35:22 |
13.73 |
32 |
2146 |
买入 |
| 09:35:25 |
13.73 |
11 |
2157 |
买入 |
| 09:35:28 |
13.75 |
2 |
2159 |
买入 |
| 09:35:31 |
13.75 |
41 |
2200 |
买入 |
| 09:35:34 |
13.78 |
51 |
2251 |
买入 |
| 09:35:37 |
13.78 |
2 |
2253 |
卖出 |
| 09:35:40 |
13.8 |
5 |
2258 |
买入 |
| 09:35:43 |
13.8 |
1 |
2259 |
买入 |
| 09:35:55 |
13.78 |
1 |
2260 |
买入 |
| 09:35:58 |
13.8 |
20 |
2280 |
买入 |
| 09:36:01 |
13.8 |
6 |
2286 |
买入 |
| 09:36:07 |
13.77 |
130 |
2416 |
卖出 |
| 09:36:10 |
13.79 |
70 |
2486 |
买入 |
| 09:36:16 |
13.79 |
19 |
2505 |
买入 |
| 09:36:19 |
13.79 |
9 |
2514 |
买入 |
| 09:36:22 |
13.79 |
10 |
2524 |
买入 |
| 09:36:25 |
13.8 |
34 |
2558 |
买入 |
| 09:36:28 |
13.8 |
51 |
2609 |
买入 |
| 09:36:31 |
13.8 |
4 |
2613 |
买入 |
| 09:36:34 |
13.79 |
4 |
2617 |
买入 |
| 09:36:37 |
13.78 |
3 |
2620 |
卖出 |
| 09:36:43 |
13.78 |
1 |
2621 |
卖出 |
| 09:36:46 |
13.78 |
5 |
2626 |
买入 |
| 09:36:52 |
13.79 |
36 |
2662 |
买入 |
| 09:36:55 |
13.79 |
23 |
2685 |
卖出 |
| 09:36:58 |
13.78 |
8 |
2693 |
卖出 |
| 09:37:01 |
13.78 |
30 |
2723 |
买入 |
| 09:37:07 |
13.78 |
3 |
2726 |
买入 |
| 09:37:13 |
13.77 |
2 |
2728 |
卖出 |
| 09:37:16 |
13.78 |
11 |
2739 |
买入 |
| 09:37:19 |
13.78 |
1 |
2740 |
买入 |
| 09:37:22 |
13.78 |
68 |
2808 |
买入 |
| 09:37:25 |
13.8 |
19 |
2827 |
买入 |
| 09:37:31 |
13.81 |
17 |
2844 |
买入 |
| 09:37:34 |
13.8 |
3 |
2847 |
卖出 |
| 09:37:40 |
13.82 |
17 |
2864 |
买入 |
| 09:37:43 |
13.83 |
26 |
2890 |
买入 |
| 09:37:46 |
13.82 |
1 |
2891 |
买入 |
| 09:37:49 |
13.82 |
11 |
2902 |
卖出 |
| 09:37:52 |
13.82 |
18 |
2920 |
买入 |
| 09:37:55 |
13.83 |
9 |
2929 |
买入 |
| 09:37:58 |
13.83 |
1 |
2930 |
卖出 |
| 09:38:01 |
13.82 |
8 |
2938 |
买入 |
| 09:38:04 |
13.82 |
36 |
2974 |
卖出 |
| 09:38:07 |
13.85 |
57 |
3031 |
买入 |
| 09:38:10 |
13.82 |
22 |
3053 |
卖出 |
| 09:38:13 |
13.82 |
8 |
3061 |
买入 |
| 09:38:16 |
13.82 |
10 |
3071 |
买入 |
| 09:38:25 |
13.82 |
14 |
3085 |
买入 |
| 09:38:28 |
13.82 |
5 |
3090 |
卖出 |
| 09:38:31 |
13.81 |
20 |
3110 |
卖出 |
| 09:38:34 |
13.83 |
10 |
3120 |
买入 |
| 09:38:37 |
13.83 |
2 |
3122 |
买入 |
| 09:38:46 |
13.82 |
11 |
3133 |
卖出 |
| 09:38:55 |
13.82 |
13 |
3146 |
卖出 |
| 09:38:58 |
13.82 |
5 |
3151 |
买入 |
| 09:39:01 |
13.82 |
4 |
3155 |
买入 |
| 09:39:04 |
13.83 |
16 |
3171 |
买入 |
| 09:39:07 |
13.84 |
67 |
3238 |
买入 |
| 09:39:10 |
13.85 |
12 |
3250 |
买入 |
| 09:39:13 |
13.85 |
69 |
3319 |
买入 |
| 09:39:16 |
13.85 |
30 |
3349 |
买入 |
| 09:39:19 |
13.85 |
86 |
3435 |
买入 |
| 09:39:22 |
13.85 |
22 |
3457 |
买入 |
| 09:39:25 |
13.85 |
18 |
3475 |
买入 |
| 09:39:37 |
13.86 |
3 |
3478 |
买入 |
| 09:39:40 |
13.85 |
5 |
3483 |
卖出 |
| 09:39:49 |
13.86 |
1 |
3484 |
卖出 |
| 09:39:52 |
13.87 |
14 |
3498 |
买入 |
| 09:39:55 |
13.88 |
56 |
3554 |
买入 |
| 09:40:01 |
13.86 |
15 |
3569 |
卖出 |
| 09:40:04 |
13.86 |
158 |
3727 |
卖出 |
| 09:40:07 |
13.84 |
35 |
3762 |
卖出 |
| 09:40:10 |
13.84 |
30 |
3792 |
卖出 |
| 09:40:13 |
13.85 |
8 |
3800 |
买入 |
| 09:40:16 |
13.86 |
5 |
3805 |
买入 |
| 09:40:22 |
13.84 |
1 |
3806 |
卖出 |
| 09:40:25 |
13.84 |
11 |
3817 |
卖出 |
| 09:40:31 |
13.84 |
38 |
3855 |
卖出 |
| 09:40:37 |
13.84 |
10 |
3865 |
买入 |
| 09:40:49 |
13.81 |
24 |
3889 |
卖出 |
| 09:40:52 |
13.83 |
14 |
3903 |
买入 |
| 09:41:01 |
13.83 |
5 |
3908 |
买入 |
| 09:41:13 |
13.81 |
8 |
3916 |
买入 |
| 09:41:25 |
13.81 |
17 |
3933 |
卖出 |
| 09:41:31 |
13.81 |
19 |
3952 |
卖出 |
| 09:41:37 |
13.82 |
1 |
3953 |
买入 |
| 09:41:43 |
13.81 |
49 |
4002 |
卖出 |
| 09:41:46 |
13.81 |
1 |
4003 |
买入 |
| 09:41:49 |
13.81 |
11 |
4014 |
买入 |
| 09:41:52 |
13.81 |
12 |
4026 |
买入 |
| 09:42:04 |
13.8 |
9 |
4035 |
卖出 |
| 09:42:10 |
13.8 |
1 |
4036 |
卖出 |
| 09:42:13 |
13.8 |
48 |
4084 |
卖出 |
| 09:42:22 |
13.78 |
4 |
4088 |
卖出 |
| 09:42:25 |
13.8 |
5 |
4093 |
买入 |
| 09:42:28 |
13.8 |
2 |
4095 |
买入 |
| 09:42:34 |
13.8 |
35 |
4130 |
买入 |
| 09:42:37 |
13.8 |
50 |
4180 |
卖出 |
| 09:42:40 |
13.82 |
4 |
4184 |
买入 |
| 09:42:46 |
13.81 |
1 |
4185 |
卖出 |
| 09:42:52 |
13.81 |
14 |
4199 |
卖出 |
| 09:42:55 |
13.81 |
13 |
4212 |
卖出 |
| 09:43:01 |
13.81 |
4 |
4216 |
卖出 |
| 09:43:04 |
13.82 |
6 |
4222 |
买入 |
| 09:43:16 |
13.82 |
28 |
4250 |
买入 |
| 09:43:19 |
13.83 |
5 |
4255 |
买入 |
| 09:43:25 |
13.83 |
10 |
4265 |
买入 |
| 09:43:28 |
13.82 |
4 |
4269 |
卖出 |
| 09:43:37 |
13.83 |
1 |
4270 |
买入 |
| 09:43:40 |
13.82 |
17 |
4287 |
卖出 |
| 09:43:43 |
13.82 |
15 |
4302 |
卖出 |
| 09:43:46 |
13.83 |
13 |
4315 |
买入 |
| 09:43:49 |
13.83 |
44 |
4359 |
卖出 |
| 09:43:52 |
13.83 |
22 |
4381 |
卖出 |
| 09:43:55 |
13.81 |
32 |
4413 |
卖出 |
| 09:43:58 |
13.81 |
3 |
4416 |
卖出 |
| 09:44:04 |
13.82 |
6 |
4422 |
买入 |
| 09:44:07 |
13.81 |
20 |
4442 |
卖出 |
| 09:44:13 |
13.83 |
6 |
4448 |
买入 |
| 09:44:19 |
13.81 |
5 |
4453 |
卖出 |
| 09:44:22 |
13.83 |
80 |
4533 |
买入 |
| 09:44:25 |
13.8 |
109 |
4642 |
卖出 |
| 09:44:28 |
13.82 |
10 |
4652 |
买入 |
| 09:44:34 |
13.81 |
2 |
4654 |
卖出 |
| 09:44:37 |
13.81 |
1 |
4655 |
卖出 |
| 09:44:40 |
13.8 |
69 |
4724 |
卖出 |
| 09:44:43 |
13.79 |
7 |
4731 |
卖出 |
| 09:44:46 |
13.79 |
3 |
4734 |
卖出 |
| 09:44:49 |
13.78 |
15 |
4749 |
卖出 |
| 09:44:58 |
13.77 |
3 |
4752 |
卖出 |
| 09:45:01 |
13.77 |
3 |
4755 |
卖出 |
| 09:45:10 |
13.78 |
11 |
4766 |
买入 |
| 09:45:13 |
13.77 |
26 |
4792 |
卖出 |
| 09:45:16 |
13.76 |
19 |
4811 |
卖出 |
| 09:45:22 |
13.76 |
19 |
4830 |
卖出 |
| 09:45:25 |
13.78 |
2 |
4832 |
买入 |
| 09:45:31 |
13.77 |
3 |
4835 |
卖出 |
| 09:45:40 |
13.77 |
3 |
4838 |
卖出 |
| 09:45:43 |
13.76 |
2 |
4840 |
卖出 |
| 09:45:49 |
13.76 |
17 |
4857 |
卖出 |
| 09:45:52 |
13.76 |
38 |
4895 |
卖出 |
| 09:45:55 |
13.75 |
3 |
4898 |
卖出 |
| 09:45:58 |
13.75 |
10 |
4908 |
卖出 |
| 09:46:01 |
13.74 |
32 |
4940 |
卖出 |
| 09:46:04 |
13.73 |
16 |
4956 |
卖出 |
| 09:46:07 |
13.74 |
36 |
4992 |
卖出 |
| 09:46:10 |
13.73 |
16 |
5008 |
卖出 |
| 09:46:13 |
13.76 |
5 |
5013 |
买入 |
| 09:46:16 |
13.76 |
9 |
5022 |
买入 |
| 09:46:22 |
13.75 |
6 |
5028 |
卖出 |
| 09:46:25 |
13.75 |
9 |
5037 |
卖出 |
| 09:46:31 |
13.75 |
2 |
5039 |
卖出 |
| 09:46:34 |
13.75 |
8 |
5047 |
卖出 |
| 09:46:37 |
13.75 |
1 |
5048 |
卖出 |
| 09:46:40 |
13.75 |
21 |
5069 |
卖出 |
| 09:46:43 |
13.73 |
133 |
5202 |
卖出 |
| 09:46:46 |
13.73 |
5 |
5207 |
卖出 |
| 09:46:49 |
13.73 |
19 |
5226 |
卖出 |
| 09:46:52 |
13.74 |
1 |
5227 |
买入 |
| 09:46:55 |
13.73 |
1 |
5228 |
卖出 |
| 09:47:04 |
13.75 |
19 |
5247 |
买入 |
| 09:47:10 |
13.74 |
1 |
5248 |
卖出 |
| 09:47:25 |
13.75 |
5 |
5253 |
买入 |
| 09:47:28 |
13.75 |
21 |
5274 |
买入 |
| 09:47:31 |
13.75 |
6 |
5280 |
买入 |
| 09:47:34 |
13.74 |
19 |
5299 |
卖出 |
| 09:47:37 |
13.74 |
66 |
5365 |
卖出 |
| 09:47:40 |
13.74 |
16 |
5381 |
买入 |
| 09:47:46 |
13.73 |
8 |
5389 |
卖出 |
| 09:47:52 |
13.73 |
19 |
5408 |
卖出 |
| 09:47:55 |
13.73 |
8 |
5416 |
卖出 |
| 09:47:58 |
13.73 |
22 |
5438 |
卖出 |
| 09:48:01 |
13.72 |
60 |
5498 |
卖出 |
| 09:48:16 |
13.72 |
3 |
5501 |
卖出 |
| 09:48:37 |
13.73 |
9 |
5510 |
买入 |
| 09:48:40 |
13.72 |
39 |
5549 |
卖出 |
| 09:48:46 |
13.72 |
59 |
5608 |
卖出 |
| 09:48:49 |
13.72 |
1 |
5609 |
买入 |
| 09:48:52 |
13.72 |
22 |
5631 |
卖出 |
| 09:48:55 |
13.7 |
104 |
5735 |
卖出 |
| 09:48:58 |
13.71 |
1 |
5736 |
买入 |
| 09:49:25 |
13.7 |
30 |
5766 |
卖出 |
| 09:49:28 |
13.7 |
2 |
5768 |
卖出 |
| 09:49:31 |
13.7 |
3 |
5771 |
卖出 |
| 09:49:34 |
13.7 |
8 |
5779 |
卖出 |
| 09:49:37 |
13.7 |
17 |
5796 |
卖出 |
| 09:49:40 |
13.7 |
41 |
5837 |
卖出 |
| 09:49:43 |
13.69 |
1 |
5838 |
卖出 |
| 09:49:55 |
13.67 |
36 |
5874 |
卖出 |
| 09:49:58 |
13.67 |
77 |
5951 |
买入 |
| 09:50:01 |
13.67 |
4 |
5955 |
卖出 |