华友钴业[603799]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
50.61 |
8 |
8 |
集合竞价 |
| 09:15:05 |
50.1 |
28 |
28 |
集合竞价 |
| 09:15:08 |
50 |
89 |
89 |
集合竞价 |
| 09:15:11 |
50 |
97 |
97 |
集合竞价 |
| 09:15:23 |
50 |
98 |
98 |
集合竞价 |
| 09:15:26 |
50 |
99 |
99 |
集合竞价 |
| 09:15:29 |
50 |
105 |
105 |
集合竞价 |
| 09:15:35 |
50 |
106 |
106 |
集合竞价 |
| 09:15:41 |
50 |
114 |
114 |
集合竞价 |
| 09:15:47 |
50 |
115 |
115 |
集合竞价 |
| 09:16:05 |
50 |
115 |
115 |
集合竞价 |
| 09:16:11 |
50 |
116 |
116 |
集合竞价 |
| 09:16:14 |
50 |
117 |
117 |
集合竞价 |
| 09:16:20 |
50 |
119 |
119 |
集合竞价 |
| 09:16:23 |
50 |
113 |
113 |
集合竞价 |
| 09:16:29 |
50 |
112 |
112 |
集合竞价 |
| 09:16:32 |
50 |
121 |
121 |
集合竞价 |
| 09:16:41 |
50 |
112 |
112 |
集合竞价 |
| 09:16:47 |
50 |
112 |
112 |
集合竞价 |
| 09:16:56 |
50 |
112 |
112 |
集合竞价 |
| 09:17:02 |
50 |
112 |
112 |
集合竞价 |
| 09:17:11 |
50 |
142 |
142 |
集合竞价 |
| 09:17:14 |
50 |
143 |
143 |
集合竞价 |
| 09:17:20 |
50 |
143 |
143 |
集合竞价 |
| 09:17:23 |
50 |
148 |
148 |
集合竞价 |
| 09:17:35 |
50 |
136 |
136 |
集合竞价 |
| 09:17:41 |
50 |
138 |
138 |
集合竞价 |
| 09:17:47 |
50 |
140 |
140 |
集合竞价 |
| 09:17:56 |
50 |
142 |
142 |
集合竞价 |
| 09:18:14 |
50 |
191 |
191 |
集合竞价 |
| 09:18:38 |
50 |
208 |
208 |
集合竞价 |
| 09:18:41 |
50 |
209 |
209 |
集合竞价 |
| 09:18:56 |
50 |
212 |
212 |
集合竞价 |
| 09:19:02 |
50 |
232 |
232 |
集合竞价 |
| 09:19:08 |
50 |
233 |
233 |
集合竞价 |
| 09:19:11 |
50 |
233 |
233 |
集合竞价 |
| 09:19:14 |
50 |
235 |
235 |
集合竞价 |
| 09:19:29 |
50 |
237 |
237 |
集合竞价 |
| 09:19:35 |
50 |
256 |
256 |
集合竞价 |
| 09:19:44 |
50 |
258 |
258 |
集合竞价 |
| 09:19:47 |
50 |
267 |
267 |
集合竞价 |
| 09:19:56 |
50 |
280 |
280 |
集合竞价 |
| 09:19:59 |
50 |
280 |
280 |
集合竞价 |
| 09:20:05 |
50 |
281 |
281 |
集合竞价 |
| 09:20:08 |
50 |
281 |
281 |
集合竞价 |
| 09:20:17 |
50 |
281 |
281 |
集合竞价 |
| 09:20:20 |
50 |
281 |
281 |
集合竞价 |
| 09:20:23 |
50 |
282 |
282 |
集合竞价 |
| 09:20:26 |
50 |
282 |
282 |
集合竞价 |
| 09:20:38 |
50 |
294 |
294 |
集合竞价 |
| 09:20:47 |
50 |
294 |
294 |
集合竞价 |
| 09:20:53 |
50.01 |
294 |
294 |
集合竞价 |
| 09:20:56 |
50.01 |
304 |
304 |
集合竞价 |
| 09:21:02 |
50.01 |
304 |
304 |
集合竞价 |
| 09:21:08 |
50.01 |
304 |
304 |
集合竞价 |
| 09:21:11 |
50.01 |
306 |
306 |
集合竞价 |
| 09:21:23 |
50.01 |
306 |
306 |
集合竞价 |
| 09:21:29 |
50.01 |
306 |
306 |
集合竞价 |
| 09:21:35 |
50.01 |
306 |
306 |
集合竞价 |
| 09:21:41 |
50.01 |
310 |
310 |
集合竞价 |
| 09:21:47 |
50.01 |
310 |
310 |
集合竞价 |
| 09:21:50 |
50.1 |
322 |
322 |
集合竞价 |
| 09:21:53 |
50.18 |
338 |
338 |
集合竞价 |
| 09:21:59 |
50.18 |
338 |
338 |
集合竞价 |
| 09:22:05 |
50.18 |
338 |
338 |
集合竞价 |
| 09:22:08 |
50.5 |
352 |
352 |
集合竞价 |
| 09:22:11 |
50.5 |
352 |
352 |
集合竞价 |
| 09:22:20 |
50.5 |
352 |
352 |
集合竞价 |
| 09:22:23 |
50.49 |
352 |
352 |
集合竞价 |
| 09:22:26 |
50.5 |
353 |
353 |
集合竞价 |
| 09:22:29 |
50.25 |
354 |
354 |
集合竞价 |
| 09:22:32 |
50.2 |
355 |
355 |
集合竞价 |
| 09:22:38 |
50.18 |
356 |
356 |
集合竞价 |
| 09:22:44 |
50.5 |
368 |
368 |
集合竞价 |
| 09:22:50 |
50.5 |
368 |
368 |
集合竞价 |
| 09:22:53 |
50.5 |
368 |
368 |
集合竞价 |
| 09:22:56 |
50.5 |
368 |
368 |
集合竞价 |
| 09:22:59 |
50.5 |
371 |
371 |
集合竞价 |
| 09:23:02 |
50.5 |
394 |
394 |
集合竞价 |
| 09:23:05 |
50.5 |
395 |
395 |
集合竞价 |
| 09:23:08 |
50.5 |
395 |
395 |
集合竞价 |
| 09:23:11 |
50.5 |
395 |
395 |
集合竞价 |
| 09:23:14 |
50.5 |
395 |
395 |
集合竞价 |
| 09:23:17 |
50.5 |
435 |
435 |
集合竞价 |
| 09:23:20 |
50.5 |
435 |
435 |
集合竞价 |
| 09:23:23 |
50.5 |
435 |
435 |
集合竞价 |
| 09:23:26 |
50.5 |
461 |
461 |
集合竞价 |
| 09:23:29 |
50.5 |
469 |
469 |
集合竞价 |
| 09:23:32 |
50.5 |
470 |
470 |
集合竞价 |
| 09:23:35 |
50.5 |
479 |
479 |
集合竞价 |
| 09:23:38 |
50.5 |
490 |
490 |
集合竞价 |
| 09:23:41 |
50.5 |
490 |
490 |
集合竞价 |
| 09:23:44 |
50.5 |
546 |
546 |
集合竞价 |
| 09:23:47 |
50.5 |
546 |
546 |
集合竞价 |
| 09:23:50 |
50.5 |
589 |
589 |
集合竞价 |
| 09:23:53 |
50.5 |
591 |
591 |
集合竞价 |
| 09:23:56 |
50.5 |
599 |
599 |
集合竞价 |
| 09:23:59 |
50.5 |
639 |
639 |
集合竞价 |
| 09:24:02 |
50.51 |
658 |
658 |
集合竞价 |
| 09:24:05 |
50.5 |
660 |
660 |
集合竞价 |
| 09:24:08 |
50.5 |
690 |
690 |
集合竞价 |
| 09:24:11 |
50.5 |
693 |
693 |
集合竞价 |
| 09:24:14 |
50.55 |
702 |
702 |
集合竞价 |
| 09:24:17 |
50.55 |
712 |
712 |
集合竞价 |
| 09:24:20 |
50.55 |
712 |
712 |
集合竞价 |
| 09:24:23 |
50.55 |
712 |
712 |
集合竞价 |
| 09:24:26 |
50.55 |
726 |
726 |
集合竞价 |
| 09:24:29 |
50.55 |
728 |
728 |
集合竞价 |
| 09:24:32 |
50.55 |
762 |
762 |
集合竞价 |
| 09:24:35 |
50.55 |
765 |
765 |
集合竞价 |
| 09:24:38 |
50.55 |
779 |
779 |
集合竞价 |
| 09:24:41 |
50.55 |
790 |
790 |
集合竞价 |
| 09:24:44 |
50.55 |
794 |
794 |
集合竞价 |
| 09:24:47 |
50.55 |
982 |
982 |
集合竞价 |
| 09:24:50 |
50.55 |
1003 |
1003 |
集合竞价 |
| 09:24:53 |
50.55 |
1005 |
1005 |
集合竞价 |
| 09:24:56 |
50.55 |
1100 |
1100 |
集合竞价 |
| 09:24:59 |
50.5 |
1622 |
1622 |
集合竞价 |
| 09:25:02 |
50.55 |
1701 |
3323 |
卖出 |
| 09:30:02 |
50.7 |
307 |
3630 |
买入 |
| 09:30:05 |
50.7 |
407 |
4037 |
卖出 |
| 09:30:08 |
50.74 |
305 |
4342 |
买入 |
| 09:30:11 |
50.7 |
440 |
4782 |
卖出 |
| 09:30:14 |
50.6 |
959 |
5741 |
卖出 |
| 09:30:17 |
50.75 |
259 |
6000 |
买入 |
| 09:30:20 |
50.87 |
1075 |
7075 |
买入 |
| 09:30:23 |
50.8 |
287 |
7362 |
卖出 |
| 09:30:26 |
50.96 |
173 |
7535 |
买入 |
| 09:30:29 |
50.87 |
162 |
7697 |
卖出 |
| 09:30:32 |
50.87 |
462 |
8159 |
卖出 |
| 09:30:35 |
50.86 |
538 |
8697 |
买入 |
| 09:30:38 |
50.94 |
196 |
8893 |
买入 |
| 09:30:41 |
50.98 |
135 |
9028 |
买入 |
| 09:30:44 |
51.06 |
523 |
9551 |
买入 |
| 09:30:47 |
51.23 |
145 |
9696 |
买入 |
| 09:30:50 |
51.25 |
309 |
10005 |
买入 |
| 09:30:53 |
51.35 |
139 |
10144 |
买入 |
| 09:30:56 |
51.4 |
132 |
10276 |
买入 |
| 09:30:59 |
51.49 |
301 |
10577 |
买入 |
| 09:31:02 |
51.55 |
379 |
10956 |
买入 |
| 09:31:05 |
51.56 |
726 |
11682 |
买入 |
| 09:31:08 |
51.78 |
689 |
12371 |
买入 |
| 09:31:11 |
51.72 |
368 |
12739 |
卖出 |
| 09:31:14 |
51.68 |
445 |
13184 |
卖出 |
| 09:31:17 |
51.72 |
696 |
13880 |
买入 |
| 09:31:20 |
51.7 |
1138 |
15018 |
卖出 |
| 09:31:23 |
51.8 |
561 |
15579 |
买入 |
| 09:31:26 |
51.8 |
725 |
16304 |
卖出 |
| 09:31:29 |
51.91 |
315 |
16619 |
买入 |
| 09:31:32 |
51.92 |
400 |
17019 |
买入 |
| 09:31:35 |
51.92 |
109 |
17128 |
卖出 |
| 09:31:38 |
52.01 |
257 |
17385 |
买入 |
| 09:31:41 |
52.08 |
199 |
17584 |
买入 |
| 09:31:44 |
52.13 |
373 |
17957 |
买入 |
| 09:31:47 |
52.18 |
217 |
18174 |
买入 |
| 09:31:50 |
52.2 |
279 |
18453 |
买入 |
| 09:31:53 |
52.13 |
220 |
18673 |
卖出 |
| 09:31:56 |
52.13 |
411 |
19084 |
卖出 |
| 09:31:59 |
52.13 |
523 |
19607 |
买入 |
| 09:32:02 |
52.13 |
886 |
20493 |
买入 |
| 09:32:05 |
52.05 |
278 |
20771 |
卖出 |
| 09:32:08 |
52.03 |
169 |
20940 |
卖出 |
| 09:32:11 |
52.05 |
163 |
21103 |
买入 |
| 09:32:14 |
52.03 |
492 |
21595 |
卖出 |
| 09:32:17 |
52.03 |
471 |
22066 |
买入 |
| 09:32:20 |
52.01 |
220 |
22286 |
卖出 |
| 09:32:23 |
52.01 |
299 |
22585 |
买入 |
| 09:32:26 |
52 |
220 |
22805 |
卖出 |
| 09:32:29 |
52 |
602 |
23407 |
卖出 |
| 09:32:32 |
52 |
676 |
24083 |
卖出 |
| 09:32:35 |
51.99 |
572 |
24655 |
卖出 |
| 09:32:38 |
51.99 |
251 |
24906 |
买入 |
| 09:32:41 |
51.99 |
306 |
25212 |
卖出 |
| 09:32:44 |
52 |
1664 |
26876 |
买入 |
| 09:32:47 |
51.98 |
520 |
27396 |
卖出 |
| 09:32:50 |
52 |
577 |
27973 |
买入 |
| 09:32:53 |
52 |
380 |
28353 |
买入 |
| 09:32:56 |
51.98 |
381 |
28734 |
卖出 |
| 09:32:59 |
52.03 |
246 |
28980 |
买入 |
| 09:33:02 |
52 |
310 |
29290 |
卖出 |
| 09:33:05 |
52.09 |
240 |
29530 |
买入 |
| 09:33:08 |
52.1 |
267 |
29797 |
买入 |
| 09:33:11 |
52.1 |
213 |
30010 |
买入 |
| 09:33:14 |
52.12 |
255 |
30265 |
买入 |
| 09:33:17 |
52.07 |
366 |
30631 |
卖出 |
| 09:33:20 |
52.1 |
204 |
30835 |
买入 |
| 09:33:23 |
52.09 |
177 |
31012 |
卖出 |
| 09:33:26 |
52.07 |
150 |
31162 |
卖出 |
| 09:33:29 |
52.08 |
418 |
31580 |
买入 |
| 09:33:32 |
52.01 |
237 |
31817 |
卖出 |
| 09:33:35 |
52 |
125 |
31942 |
卖出 |
| 09:33:38 |
52 |
294 |
32236 |
卖出 |
| 09:33:41 |
52 |
211 |
32447 |
卖出 |
| 09:33:44 |
51.99 |
425 |
32872 |
卖出 |
| 09:33:47 |
51.96 |
499 |
33371 |
卖出 |
| 09:33:50 |
51.94 |
88 |
33459 |
卖出 |
| 09:33:53 |
51.9 |
231 |
33690 |
卖出 |
| 09:33:56 |
51.86 |
164 |
33854 |
卖出 |
| 09:33:59 |
52.01 |
656 |
34510 |
买入 |
| 09:34:02 |
52.06 |
327 |
34837 |
买入 |
| 09:34:05 |
52.08 |
419 |
35256 |
买入 |
| 09:34:08 |
52.12 |
661 |
35917 |
买入 |
| 09:34:11 |
52.13 |
464 |
36381 |
买入 |
| 09:34:14 |
52.18 |
477 |
36858 |
买入 |
| 09:34:17 |
52.25 |
1048 |
37906 |
买入 |
| 09:34:20 |
52.19 |
197 |
38103 |
卖出 |
| 09:34:23 |
52.2 |
101 |
38204 |
卖出 |
| 09:34:26 |
52.2 |
400 |
38604 |
卖出 |
| 09:34:29 |
52.2 |
353 |
38957 |
买入 |
| 09:34:32 |
52.13 |
209 |
39166 |
卖出 |
| 09:34:35 |
52.25 |
386 |
39552 |
买入 |
| 09:34:38 |
52.25 |
185 |
39737 |
卖出 |
| 09:34:41 |
52.16 |
295 |
40032 |
卖出 |
| 09:34:44 |
52.27 |
936 |
40968 |
买入 |
| 09:34:47 |
52.31 |
532 |
41500 |
买入 |
| 09:34:50 |
52.31 |
411 |
41911 |
卖出 |
| 09:34:53 |
52.37 |
241 |
42152 |
买入 |
| 09:34:56 |
52.37 |
337 |
42489 |
卖出 |
| 09:34:59 |
52.38 |
369 |
42858 |
买入 |
| 09:35:02 |
52.41 |
251 |
43109 |
买入 |
| 09:35:05 |
52.49 |
365 |
43474 |
买入 |
| 09:35:08 |
52.54 |
1358 |
44832 |
买入 |
| 09:35:11 |
52.59 |
294 |
45126 |
买入 |
| 09:35:14 |
52.65 |
725 |
45851 |
买入 |
| 09:35:17 |
52.69 |
201 |
46052 |
买入 |
| 09:35:20 |
52.71 |
686 |
46738 |
买入 |
| 09:35:23 |
52.68 |
193 |
46931 |
卖出 |
| 09:35:26 |
52.8 |
786 |
47717 |
买入 |
| 09:35:29 |
52.75 |
360 |
48077 |
卖出 |
| 09:35:32 |
52.8 |
502 |
48579 |
买入 |
| 09:35:35 |
52.86 |
348 |
48927 |
买入 |
| 09:35:38 |
52.95 |
1159 |
50086 |
买入 |
| 09:35:41 |
52.96 |
664 |
50750 |
买入 |
| 09:35:44 |
52.98 |
609 |
51359 |
买入 |
| 09:35:47 |
53.02 |
402 |
51761 |
买入 |
| 09:35:50 |
53.02 |
262 |
52023 |
卖出 |
| 09:35:53 |
53.13 |
611 |
52634 |
买入 |
| 09:35:56 |
53.16 |
203 |
52837 |
买入 |
| 09:35:59 |
53.11 |
629 |
53466 |
卖出 |
| 09:36:02 |
53.05 |
551 |
54017 |
卖出 |
| 09:36:05 |
53.06 |
1209 |
55226 |
买入 |
| 09:36:08 |
52.99 |
630 |
55856 |
卖出 |
| 09:36:11 |
52.9 |
159 |
56015 |
卖出 |
| 09:36:14 |
53 |
382 |
56397 |
买入 |
| 09:36:17 |
52.93 |
352 |
56749 |
卖出 |
| 09:36:20 |
52.9 |
164 |
56913 |
买入 |
| 09:36:23 |
52.89 |
216 |
57129 |
卖出 |
| 09:36:26 |
52.9 |
445 |
57574 |
买入 |
| 09:36:29 |
52.9 |
161 |
57735 |
卖出 |
| 09:36:32 |
52.9 |
310 |
58045 |
卖出 |
| 09:36:35 |
52.97 |
170 |
58215 |
买入 |
| 09:36:38 |
52.9 |
162 |
58377 |
卖出 |
| 09:36:41 |
52.95 |
1278 |
59655 |
买入 |
| 09:36:44 |
52.95 |
221 |
59876 |
卖出 |
| 09:36:47 |
52.96 |
251 |
60127 |
买入 |
| 09:36:50 |
52.9 |
34 |
60161 |
卖出 |
| 09:36:53 |
52.95 |
325 |
60486 |
买入 |
| 09:36:56 |
52.95 |
72 |
60558 |
买入 |
| 09:36:59 |
52.9 |
346 |
60904 |
卖出 |
| 09:37:02 |
52.9 |
278 |
61182 |
卖出 |
| 09:37:05 |
52.9 |
355 |
61537 |
卖出 |
| 09:37:08 |
52.9 |
178 |
61715 |
买入 |
| 09:37:11 |
52.96 |
385 |
62100 |
买入 |
| 09:37:14 |
52.91 |
745 |
62845 |
卖出 |
| 09:37:17 |
52.96 |
174 |
63019 |
买入 |
| 09:37:20 |
52.98 |
1473 |
64492 |
买入 |
| 09:37:23 |
53.07 |
179 |
64671 |
买入 |
| 09:37:26 |
53.11 |
783 |
65454 |
买入 |
| 09:37:29 |
53.12 |
502 |
65956 |
买入 |
| 09:37:32 |
53.23 |
799 |
66755 |
买入 |
| 09:37:35 |
53.27 |
352 |
67107 |
买入 |
| 09:37:38 |
53.24 |
194 |
67301 |
卖出 |
| 09:37:41 |
53.3 |
301 |
67602 |
买入 |
| 09:37:44 |
53.29 |
326 |
67928 |
卖出 |
| 09:37:47 |
53.3 |
448 |
68376 |
买入 |
| 09:37:50 |
53.35 |
421 |
68797 |
买入 |
| 09:37:53 |
53.35 |
350 |
69147 |
卖出 |
| 09:37:56 |
53.24 |
307 |
69454 |
卖出 |
| 09:37:59 |
53.28 |
126 |
69580 |
买入 |
| 09:38:02 |
53.16 |
302 |
69882 |
卖出 |
| 09:38:05 |
53.32 |
164 |
70046 |
买入 |
| 09:38:08 |
53.28 |
472 |
70518 |
卖出 |
| 09:38:11 |
53.17 |
454 |
70972 |
卖出 |
| 09:38:14 |
53.29 |
352 |
71324 |
买入 |
| 09:38:17 |
53.3 |
788 |
72112 |
买入 |
| 09:38:20 |
53.38 |
1507 |
73619 |
买入 |
| 09:38:23 |
53.45 |
285 |
73904 |
买入 |
| 09:38:26 |
53.4 |
371 |
74275 |
卖出 |
| 09:38:29 |
53.45 |
282 |
74557 |
买入 |
| 09:38:32 |
53.45 |
293 |
74850 |
买入 |
| 09:38:35 |
53.4 |
268 |
75118 |
卖出 |
| 09:38:38 |
53.38 |
746 |
75864 |
卖出 |
| 09:38:41 |
53.4 |
132 |
75996 |
买入 |
| 09:38:44 |
53.38 |
77 |
76073 |
买入 |
| 09:38:47 |
53.32 |
120 |
76193 |
卖出 |
| 09:38:50 |
53.32 |
82 |
76275 |
卖出 |
| 09:38:53 |
53.37 |
171 |
76446 |
买入 |
| 09:38:56 |
53.3 |
310 |
76756 |
卖出 |
| 09:38:59 |
53.32 |
124 |
76880 |
买入 |
| 09:39:02 |
53.3 |
111 |
76991 |
卖出 |