四方达[300179]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:12 |
10.38 |
8 |
8 |
集合竞价 |
| 09:22:36 |
10.22 |
90 |
90 |
集合竞价 |
| 09:23:48 |
10.21 |
169 |
169 |
集合竞价 |
| 09:24:24 |
10.22 |
211 |
211 |
集合竞价 |
| 09:25:00 |
10.29 |
401 |
401 |
集合竞价 |
| 09:25:03 |
10.29 |
402 |
803 |
卖出 |
| 09:30:03 |
10.27 |
148 |
951 |
卖出 |
| 09:30:06 |
10.28 |
141 |
1092 |
买入 |
| 09:30:09 |
10.27 |
201 |
1293 |
卖出 |
| 09:30:12 |
10.27 |
24 |
1317 |
卖出 |
| 09:30:15 |
10.28 |
12 |
1329 |
买入 |
| 09:30:18 |
10.27 |
6 |
1335 |
卖出 |
| 09:30:21 |
10.27 |
8 |
1343 |
卖出 |
| 09:30:24 |
10.29 |
27 |
1370 |
买入 |
| 09:30:27 |
10.29 |
32 |
1402 |
买入 |
| 09:30:30 |
10.29 |
8 |
1410 |
买入 |
| 09:30:33 |
10.28 |
11 |
1421 |
卖出 |
| 09:30:36 |
10.29 |
70 |
1491 |
买入 |
| 09:30:39 |
10.29 |
87 |
1578 |
买入 |
| 09:30:42 |
10.29 |
124 |
1702 |
买入 |
| 09:30:51 |
10.3 |
38 |
1740 |
卖出 |
| 09:30:54 |
10.3 |
15 |
1755 |
卖出 |
| 09:30:57 |
10.29 |
9 |
1764 |
卖出 |
| 09:31:00 |
10.3 |
24 |
1788 |
买入 |
| 09:31:06 |
10.3 |
22 |
1810 |
卖出 |
| 09:31:09 |
10.3 |
1 |
1811 |
卖出 |
| 09:31:12 |
10.29 |
334 |
2145 |
卖出 |
| 09:31:15 |
10.29 |
103 |
2248 |
卖出 |
| 09:31:18 |
10.29 |
7 |
2255 |
卖出 |
| 09:31:21 |
10.29 |
9 |
2264 |
卖出 |
| 09:31:24 |
10.3 |
22 |
2286 |
买入 |
| 09:31:27 |
10.3 |
83 |
2369 |
买入 |
| 09:31:30 |
10.29 |
9 |
2378 |
卖出 |
| 09:31:33 |
10.28 |
32 |
2410 |
卖出 |
| 09:31:36 |
10.29 |
36 |
2446 |
买入 |
| 09:31:39 |
10.29 |
6 |
2452 |
买入 |
| 09:31:42 |
10.28 |
10 |
2462 |
卖出 |
| 09:31:45 |
10.29 |
60 |
2522 |
买入 |
| 09:31:48 |
10.28 |
45 |
2567 |
卖出 |
| 09:31:51 |
10.29 |
70 |
2637 |
买入 |
| 09:31:54 |
10.29 |
9 |
2646 |
买入 |
| 09:31:57 |
10.29 |
31 |
2677 |
买入 |
| 09:32:00 |
10.29 |
34 |
2711 |
卖出 |
| 09:32:03 |
10.29 |
3 |
2714 |
卖出 |
| 09:32:06 |
10.28 |
113 |
2827 |
卖出 |
| 09:32:09 |
10.3 |
61 |
2888 |
买入 |
| 09:32:12 |
10.29 |
8 |
2896 |
卖出 |
| 09:32:18 |
10.29 |
14 |
2910 |
买入 |
| 09:32:24 |
10.27 |
4 |
2914 |
卖出 |
| 09:32:36 |
10.27 |
51 |
2965 |
卖出 |
| 09:32:39 |
10.27 |
35 |
3000 |
卖出 |
| 09:32:42 |
10.27 |
1 |
3001 |
卖出 |
| 09:32:45 |
10.27 |
10 |
3011 |
卖出 |
| 09:32:48 |
10.27 |
20 |
3031 |
卖出 |
| 09:32:51 |
10.27 |
54 |
3085 |
卖出 |
| 09:32:54 |
10.27 |
48 |
3133 |
买入 |
| 09:32:57 |
10.26 |
52 |
3185 |
卖出 |
| 09:33:00 |
10.26 |
4 |
3189 |
卖出 |
| 09:33:03 |
10.26 |
35 |
3224 |
卖出 |
| 09:33:06 |
10.26 |
89 |
3313 |
卖出 |
| 09:33:09 |
10.26 |
1 |
3314 |
卖出 |
| 09:33:12 |
10.27 |
69 |
3383 |
买入 |
| 09:33:15 |
10.26 |
16 |
3399 |
卖出 |
| 09:33:18 |
10.26 |
13 |
3412 |
买入 |
| 09:33:21 |
10.27 |
4 |
3416 |
买入 |
| 09:33:24 |
10.27 |
7 |
3423 |
买入 |
| 09:33:27 |
10.27 |
10 |
3433 |
卖出 |
| 09:33:30 |
10.27 |
5 |
3438 |
卖出 |
| 09:33:33 |
10.27 |
2 |
3440 |
买入 |
| 09:33:36 |
10.28 |
10 |
3450 |
买入 |
| 09:33:39 |
10.29 |
63 |
3513 |
买入 |
| 09:33:42 |
10.28 |
30 |
3543 |
卖出 |
| 09:33:48 |
10.28 |
47 |
3590 |
卖出 |
| 09:33:54 |
10.28 |
49 |
3639 |
卖出 |
| 09:33:57 |
10.27 |
8 |
3647 |
卖出 |
| 09:34:03 |
10.28 |
57 |
3704 |
买入 |
| 09:34:09 |
10.28 |
11 |
3715 |
卖出 |
| 09:34:12 |
10.28 |
62 |
3777 |
卖出 |
| 09:34:15 |
10.28 |
24 |
3801 |
卖出 |
| 09:34:18 |
10.28 |
72 |
3873 |
卖出 |
| 09:34:21 |
10.26 |
166 |
4039 |
卖出 |
| 09:34:24 |
10.26 |
16 |
4055 |
卖出 |
| 09:34:27 |
10.26 |
3 |
4058 |
卖出 |
| 09:34:30 |
10.26 |
2 |
4060 |
卖出 |
| 09:34:33 |
10.26 |
38 |
4098 |
卖出 |
| 09:34:36 |
10.26 |
7 |
4105 |
卖出 |
| 09:34:39 |
10.26 |
1 |
4106 |
卖出 |
| 09:34:42 |
10.26 |
76 |
4182 |
卖出 |
| 09:34:45 |
10.26 |
10 |
4192 |
卖出 |
| 09:34:48 |
10.27 |
6 |
4198 |
买入 |
| 09:34:57 |
10.26 |
13 |
4211 |
卖出 |
| 09:35:00 |
10.26 |
1 |
4212 |
卖出 |
| 09:35:03 |
10.26 |
4 |
4216 |
卖出 |
| 09:35:06 |
10.26 |
7 |
4223 |
卖出 |
| 09:35:09 |
10.26 |
3 |
4226 |
卖出 |
| 09:35:12 |
10.27 |
8 |
4234 |
买入 |
| 09:35:15 |
10.26 |
25 |
4259 |
卖出 |
| 09:35:18 |
10.26 |
6 |
4265 |
卖出 |
| 09:35:21 |
10.26 |
157 |
4422 |
卖出 |
| 09:35:24 |
10.26 |
50 |
4472 |
买入 |
| 09:35:30 |
10.27 |
8 |
4480 |
买入 |
| 09:35:33 |
10.27 |
8 |
4488 |
卖出 |
| 09:35:39 |
10.27 |
2 |
4490 |
卖出 |
| 09:35:42 |
10.27 |
3 |
4493 |
卖出 |
| 09:35:45 |
10.28 |
2 |
4495 |
买入 |
| 09:35:51 |
10.27 |
9 |
4504 |
卖出 |
| 09:35:54 |
10.27 |
1 |
4505 |
卖出 |
| 09:35:57 |
10.27 |
69 |
4574 |
卖出 |
| 09:36:00 |
10.28 |
21 |
4595 |
买入 |
| 09:36:03 |
10.27 |
52 |
4647 |
卖出 |
| 09:36:06 |
10.28 |
41 |
4688 |
买入 |
| 09:36:09 |
10.28 |
77 |
4765 |
卖出 |
| 09:36:12 |
10.29 |
5 |
4770 |
买入 |
| 09:36:15 |
10.29 |
3 |
4773 |
买入 |
| 09:36:18 |
10.29 |
11 |
4784 |
买入 |
| 09:36:21 |
10.29 |
2 |
4786 |
卖出 |
| 09:36:24 |
10.29 |
10 |
4796 |
卖出 |
| 09:36:27 |
10.28 |
1 |
4797 |
卖出 |
| 09:36:33 |
10.29 |
1 |
4798 |
买入 |
| 09:36:36 |
10.29 |
31 |
4829 |
买入 |
| 09:36:39 |
10.29 |
28 |
4857 |
买入 |
| 09:36:42 |
10.29 |
11 |
4868 |
卖出 |
| 09:36:48 |
10.3 |
59 |
4927 |
买入 |
| 09:36:51 |
10.3 |
129 |
5056 |
买入 |
| 09:36:54 |
10.3 |
2 |
5058 |
卖出 |
| 09:36:57 |
10.32 |
1 |
5059 |
买入 |
| 09:37:00 |
10.32 |
15 |
5074 |
买入 |
| 09:37:03 |
10.33 |
20 |
5094 |
买入 |
| 09:37:06 |
10.32 |
1 |
5095 |
卖出 |
| 09:37:09 |
10.32 |
27 |
5122 |
买入 |
| 09:37:12 |
10.32 |
8 |
5130 |
卖出 |
| 09:37:15 |
10.32 |
1 |
5131 |
买入 |
| 09:37:18 |
10.32 |
5 |
5136 |
买入 |
| 09:37:21 |
10.32 |
4 |
5140 |
卖出 |
| 09:37:24 |
10.31 |
3 |
5143 |
卖出 |
| 09:37:27 |
10.31 |
2 |
5145 |
卖出 |
| 09:37:30 |
10.3 |
34 |
5179 |
卖出 |
| 09:37:33 |
10.31 |
2 |
5181 |
买入 |
| 09:37:39 |
10.3 |
13 |
5194 |
卖出 |
| 09:37:42 |
10.31 |
112 |
5306 |
买入 |
| 09:37:45 |
10.31 |
4 |
5310 |
买入 |
| 09:37:48 |
10.31 |
60 |
5370 |
买入 |
| 09:37:54 |
10.31 |
4 |
5374 |
买入 |
| 09:37:57 |
10.31 |
10 |
5384 |
买入 |
| 09:38:00 |
10.31 |
99 |
5483 |
买入 |
| 09:38:03 |
10.3 |
30 |
5513 |
卖出 |
| 09:38:06 |
10.3 |
20 |
5533 |
卖出 |
| 09:38:09 |
10.3 |
8 |
5541 |
卖出 |
| 09:38:15 |
10.29 |
157 |
5698 |
卖出 |
| 09:38:18 |
10.3 |
29 |
5727 |
买入 |
| 09:38:21 |
10.31 |
25 |
5752 |
买入 |
| 09:38:24 |
10.3 |
17 |
5769 |
卖出 |
| 09:38:33 |
10.31 |
1 |
5770 |
买入 |
| 09:38:45 |
10.3 |
2 |
5772 |
卖出 |
| 09:38:48 |
10.31 |
10 |
5782 |
买入 |
| 09:38:57 |
10.31 |
29 |
5811 |
买入 |
| 09:39:03 |
10.31 |
100 |
5911 |
卖出 |
| 09:39:06 |
10.3 |
24 |
5935 |
卖出 |
| 09:39:09 |
10.3 |
17 |
5952 |
卖出 |
| 09:39:12 |
10.3 |
41 |
5993 |
卖出 |
| 09:39:15 |
10.3 |
2 |
5995 |
卖出 |
| 09:39:18 |
10.31 |
3 |
5998 |
买入 |
| 09:39:21 |
10.31 |
4 |
6002 |
卖出 |
| 09:39:24 |
10.3 |
14 |
6016 |
卖出 |
| 09:39:27 |
10.29 |
78 |
6094 |
卖出 |
| 09:39:39 |
10.29 |
24 |
6118 |
卖出 |
| 09:39:42 |
10.31 |
9 |
6127 |
买入 |
| 09:39:45 |
10.29 |
3 |
6130 |
卖出 |
| 09:39:48 |
10.29 |
11 |
6141 |
卖出 |
| 09:40:00 |
10.3 |
14 |
6155 |
买入 |
| 09:40:03 |
10.3 |
66 |
6221 |
买入 |
| 09:40:06 |
10.32 |
15 |
6236 |
买入 |
| 09:40:12 |
10.31 |
4 |
6240 |
卖出 |
| 09:40:18 |
10.31 |
3 |
6243 |
买入 |
| 09:40:21 |
10.32 |
28 |
6271 |
买入 |
| 09:40:27 |
10.32 |
1 |
6272 |
卖出 |
| 09:40:30 |
10.32 |
9 |
6281 |
买入 |
| 09:40:36 |
10.32 |
7 |
6288 |
卖出 |
| 09:40:42 |
10.32 |
42 |
6330 |
买入 |
| 09:40:48 |
10.32 |
15 |
6345 |
卖出 |
| 09:40:51 |
10.31 |
5 |
6350 |
卖出 |
| 09:40:57 |
10.32 |
2 |
6352 |
买入 |
| 09:41:03 |
10.32 |
32 |
6384 |
买入 |
| 09:41:09 |
10.32 |
24 |
6408 |
买入 |
| 09:41:12 |
10.32 |
5 |
6413 |
卖出 |
| 09:41:18 |
10.33 |
30 |
6443 |
买入 |
| 09:41:21 |
10.33 |
127 |
6570 |
买入 |
| 09:41:27 |
10.34 |
28 |
6598 |
买入 |
| 09:41:30 |
10.34 |
2 |
6600 |
买入 |
| 09:41:33 |
10.34 |
3 |
6603 |
买入 |
| 09:41:36 |
10.34 |
2 |
6605 |
买入 |
| 09:41:39 |
10.34 |
27 |
6632 |
买入 |
| 09:41:42 |
10.33 |
51 |
6683 |
卖出 |
| 09:41:51 |
10.36 |
2 |
6685 |
买入 |
| 09:41:57 |
10.35 |
3 |
6688 |
买入 |
| 09:42:06 |
10.35 |
12 |
6700 |
买入 |
| 09:42:09 |
10.35 |
8 |
6708 |
买入 |
| 09:42:12 |
10.35 |
2 |
6710 |
卖出 |
| 09:42:21 |
10.36 |
14 |
6724 |
买入 |
| 09:42:36 |
10.36 |
412 |
7136 |
买入 |
| 09:42:39 |
10.36 |
2 |
7138 |
卖出 |
| 09:42:42 |
10.36 |
5 |
7143 |
卖出 |
| 09:42:45 |
10.36 |
7 |
7150 |
卖出 |
| 09:42:48 |
10.35 |
76 |
7226 |
卖出 |
| 09:42:51 |
10.36 |
5 |
7231 |
买入 |
| 09:42:57 |
10.36 |
40 |
7271 |
买入 |
| 09:43:00 |
10.35 |
170 |
7441 |
卖出 |
| 09:43:03 |
10.36 |
42 |
7483 |
买入 |
| 09:43:06 |
10.36 |
26 |
7509 |
卖出 |
| 09:43:09 |
10.36 |
14 |
7523 |
卖出 |
| 09:43:12 |
10.36 |
8 |
7531 |
卖出 |
| 09:43:15 |
10.35 |
32 |
7563 |
卖出 |
| 09:43:21 |
10.35 |
18 |
7581 |
卖出 |
| 09:43:30 |
10.35 |
50 |
7631 |
卖出 |
| 09:43:33 |
10.35 |
41 |
7672 |
卖出 |
| 09:43:42 |
10.36 |
53 |
7725 |
买入 |
| 09:43:45 |
10.36 |
18 |
7743 |
买入 |
| 09:43:48 |
10.34 |
8 |
7751 |
卖出 |
| 09:44:00 |
10.35 |
1 |
7752 |
买入 |
| 09:44:03 |
10.34 |
7 |
7759 |
卖出 |
| 09:44:06 |
10.34 |
1 |
7760 |
卖出 |
| 09:44:09 |
10.35 |
8 |
7768 |
买入 |
| 09:44:12 |
10.34 |
10 |
7778 |
卖出 |
| 09:44:15 |
10.34 |
19 |
7797 |
卖出 |
| 09:44:18 |
10.35 |
8 |
7805 |
买入 |
| 09:44:33 |
10.35 |
64 |
7869 |
买入 |
| 09:44:36 |
10.35 |
24 |
7893 |
卖出 |
| 09:44:42 |
10.35 |
3 |
7896 |
卖出 |
| 09:44:45 |
10.35 |
125 |
8021 |
卖出 |
| 09:44:48 |
10.36 |
21 |
8042 |
买入 |
| 09:44:54 |
10.35 |
44 |
8086 |
卖出 |
| 09:45:00 |
10.35 |
11 |
8097 |
买入 |
| 09:45:03 |
10.35 |
48 |
8145 |
买入 |
| 09:45:06 |
10.34 |
1 |
8146 |
卖出 |
| 09:45:12 |
10.35 |
54 |
8200 |
买入 |
| 09:45:21 |
10.35 |
50 |
8250 |
买入 |
| 09:45:24 |
10.33 |
409 |
8659 |
卖出 |
| 09:45:27 |
10.36 |
2 |
8661 |
买入 |
| 09:45:30 |
10.32 |
28 |
8689 |
卖出 |
| 09:45:42 |
10.33 |
28 |
8717 |
买入 |
| 09:45:45 |
10.33 |
10 |
8727 |
卖出 |
| 09:45:48 |
10.33 |
21 |
8748 |
买入 |
| 09:45:51 |
10.33 |
5 |
8753 |
买入 |
| 09:45:54 |
10.32 |
6 |
8759 |
卖出 |
| 09:45:57 |
10.32 |
61 |
8820 |
卖出 |
| 09:46:00 |
10.32 |
5 |
8825 |
卖出 |
| 09:46:03 |
10.33 |
7 |
8832 |
买入 |
| 09:46:06 |
10.33 |
6 |
8838 |
卖出 |
| 09:46:09 |
10.32 |
98 |
8936 |
卖出 |
| 09:46:12 |
10.3 |
76 |
9012 |
卖出 |
| 09:46:15 |
10.3 |
8 |
9020 |
卖出 |
| 09:46:24 |
10.3 |
2 |
9022 |
卖出 |
| 09:46:27 |
10.31 |
1 |
9023 |
卖出 |
| 09:46:30 |
10.3 |
37 |
9060 |
卖出 |
| 09:46:36 |
10.3 |
17 |
9077 |
卖出 |
| 09:46:42 |
10.31 |
2 |
9079 |
买入 |
| 09:46:48 |
10.3 |
5 |
9084 |
卖出 |
| 09:46:54 |
10.3 |
4 |
9088 |
卖出 |
| 09:46:57 |
10.3 |
12 |
9100 |
卖出 |
| 09:47:00 |
10.3 |
1 |
9101 |
卖出 |
| 09:47:09 |
10.3 |
94 |
9195 |
卖出 |
| 09:47:12 |
10.3 |
32 |
9227 |
卖出 |
| 09:47:18 |
10.3 |
6 |
9233 |
买入 |
| 09:47:21 |
10.29 |
107 |
9340 |
卖出 |
| 09:47:27 |
10.28 |
130 |
9470 |
卖出 |
| 09:47:33 |
10.29 |
4 |
9474 |
买入 |
| 09:47:39 |
10.29 |
10 |
9484 |
卖出 |
| 09:47:42 |
10.29 |
9 |
9493 |
卖出 |
| 09:47:45 |
10.29 |
7 |
9500 |
卖出 |
| 09:47:48 |
10.3 |
32 |
9532 |
买入 |
| 09:47:51 |
10.29 |
17 |
9549 |
卖出 |
| 09:47:54 |
10.29 |
6 |
9555 |
买入 |
| 09:47:57 |
10.29 |
20 |
9575 |
买入 |
| 09:48:00 |
10.29 |
14 |
9589 |
买入 |
| 09:48:03 |
10.28 |
215 |
9804 |
卖出 |
| 09:48:12 |
10.29 |
5 |
9809 |
买入 |
| 09:48:18 |
10.3 |
33 |
9842 |
买入 |
| 09:48:21 |
10.29 |
28 |
9870 |
卖出 |
| 09:48:24 |
10.29 |
39 |
9909 |
卖出 |
| 09:48:27 |
10.29 |
1 |
9910 |
买入 |
| 09:48:36 |
10.29 |
15 |
9925 |
买入 |
| 09:48:45 |
10.29 |
6 |
9931 |
卖出 |
| 09:48:51 |
10.29 |
80 |
10011 |
卖出 |
| 09:48:57 |
10.3 |
131 |
10142 |
买入 |
| 09:49:00 |
10.29 |
13 |
10155 |
卖出 |
| 09:49:03 |
10.3 |
96 |
10251 |
买入 |
| 09:49:06 |
10.3 |
36 |
10287 |
买入 |
| 09:49:09 |
10.3 |
15 |
10302 |
卖出 |
| 09:49:12 |
10.3 |
13 |
10315 |
卖出 |
| 09:49:15 |
10.3 |
55 |
10370 |
卖出 |
| 09:49:18 |
10.3 |
2 |
10372 |
卖出 |
| 09:49:27 |
10.3 |
1 |
10373 |
卖出 |
| 09:49:30 |
10.31 |
6 |
10379 |
买入 |
| 09:49:45 |
10.31 |
5 |
10384 |
买入 |
| 09:49:51 |
10.31 |
42 |
10426 |
买入 |
| 09:49:54 |
10.31 |
40 |
10466 |
买入 |
| 09:50:00 |
10.31 |
1 |
10467 |
卖出 |
| 09:50:06 |
10.32 |
68 |
10535 |
买入 |
| 09:50:12 |
10.32 |
2 |
10537 |
买入 |
| 09:50:15 |
10.31 |
16 |
10553 |
卖出 |