四会富仕[300852]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
45.83 |
1 |
1 |
集合竞价 |
| 09:22:18 |
45.79 |
5 |
5 |
集合竞价 |
| 09:23:03 |
45.75 |
5 |
5 |
集合竞价 |
| 09:23:57 |
45.7 |
5 |
5 |
集合竞价 |
| 09:24:15 |
45.65 |
5 |
5 |
集合竞价 |
| 09:24:33 |
45.52 |
9 |
9 |
集合竞价 |
| 09:25:00 |
45.59 |
10 |
10 |
集合竞价 |
| 09:25:03 |
45.59 |
10 |
20 |
买入 |
| 09:30:03 |
45.6 |
73 |
93 |
买入 |
| 09:30:06 |
45.65 |
5 |
98 |
卖出 |
| 09:30:09 |
45.65 |
19 |
117 |
卖出 |
| 09:30:12 |
45.7 |
4 |
121 |
买入 |
| 09:30:15 |
45.76 |
2 |
123 |
买入 |
| 09:30:18 |
45.8 |
1 |
124 |
买入 |
| 09:30:21 |
45.88 |
8 |
132 |
买入 |
| 09:30:24 |
45.97 |
21 |
153 |
买入 |
| 09:30:27 |
45.97 |
8 |
161 |
买入 |
| 09:30:30 |
45.97 |
9 |
170 |
买入 |
| 09:30:33 |
45.88 |
13 |
183 |
卖出 |
| 09:30:36 |
45.97 |
23 |
206 |
买入 |
| 09:30:39 |
45.88 |
7 |
213 |
买入 |
| 09:30:42 |
45.88 |
11 |
224 |
卖出 |
| 09:30:45 |
45.93 |
10 |
234 |
买入 |
| 09:30:48 |
45.88 |
7 |
241 |
卖出 |
| 09:30:51 |
45.88 |
1 |
242 |
买入 |
| 09:30:54 |
45.88 |
7 |
249 |
买入 |
| 09:30:57 |
45.88 |
3 |
252 |
买入 |
| 09:31:06 |
45.86 |
7 |
259 |
买入 |
| 09:31:09 |
45.82 |
1 |
260 |
卖出 |
| 09:31:12 |
45.86 |
1 |
261 |
买入 |
| 09:31:15 |
45.8 |
23 |
284 |
卖出 |
| 09:31:18 |
45.82 |
12 |
296 |
买入 |
| 09:31:21 |
45.83 |
7 |
303 |
买入 |
| 09:31:24 |
45.85 |
1 |
304 |
买入 |
| 09:31:30 |
45.82 |
8 |
312 |
买入 |
| 09:31:33 |
45.86 |
15 |
327 |
买入 |
| 09:31:36 |
45.85 |
6 |
333 |
卖出 |
| 09:31:39 |
45.92 |
54 |
387 |
买入 |
| 09:31:42 |
45.96 |
2 |
389 |
买入 |
| 09:31:45 |
45.96 |
18 |
407 |
买入 |
| 09:31:48 |
45.96 |
8 |
415 |
买入 |
| 09:31:51 |
45.97 |
5 |
420 |
买入 |
| 09:31:54 |
45.97 |
6 |
426 |
买入 |
| 09:31:57 |
45.97 |
1 |
427 |
卖出 |
| 09:32:00 |
45.99 |
8 |
435 |
买入 |
| 09:32:03 |
45.99 |
3 |
438 |
买入 |
| 09:32:06 |
45.99 |
1 |
439 |
卖出 |
| 09:32:09 |
45.99 |
2 |
441 |
卖出 |
| 09:32:12 |
46 |
1 |
442 |
买入 |
| 09:32:15 |
46.08 |
4 |
446 |
买入 |
| 09:32:21 |
46.15 |
3 |
449 |
买入 |
| 09:32:24 |
46.11 |
7 |
456 |
卖出 |
| 09:32:27 |
46.11 |
3 |
459 |
买入 |
| 09:32:30 |
46.09 |
4 |
463 |
卖出 |
| 09:32:33 |
46.08 |
4 |
467 |
卖出 |
| 09:32:36 |
45.99 |
2 |
469 |
卖出 |
| 09:32:39 |
46.09 |
2 |
471 |
买入 |
| 09:32:45 |
46.1 |
7 |
478 |
买入 |
| 09:32:48 |
46.09 |
8 |
486 |
卖出 |
| 09:32:54 |
46.09 |
4 |
490 |
卖出 |
| 09:32:57 |
46.09 |
6 |
496 |
买入 |
| 09:33:00 |
46.09 |
1 |
497 |
卖出 |
| 09:33:03 |
46.1 |
11 |
508 |
买入 |
| 09:33:06 |
46.09 |
9 |
517 |
卖出 |
| 09:33:21 |
46.1 |
8 |
525 |
卖出 |
| 09:33:24 |
46.15 |
221 |
746 |
买入 |
| 09:33:27 |
46.09 |
1 |
747 |
卖出 |
| 09:33:30 |
46.1 |
9 |
756 |
买入 |
| 09:33:33 |
46.11 |
5 |
761 |
卖出 |
| 09:33:54 |
46.11 |
7 |
768 |
卖出 |
| 09:33:57 |
46.11 |
1 |
769 |
卖出 |
| 09:34:00 |
46.11 |
3 |
772 |
卖出 |
| 09:34:09 |
46.06 |
2 |
774 |
卖出 |
| 09:34:12 |
46.1 |
10 |
784 |
买入 |
| 09:34:15 |
46.06 |
1 |
785 |
买入 |
| 09:34:21 |
45.99 |
9 |
794 |
卖出 |
| 09:34:24 |
46.06 |
1 |
795 |
买入 |
| 09:34:27 |
45.99 |
5 |
800 |
卖出 |
| 09:34:30 |
45.96 |
3 |
803 |
卖出 |
| 09:34:36 |
45.95 |
5 |
808 |
卖出 |
| 09:34:39 |
45.95 |
4 |
812 |
买入 |
| 09:34:42 |
45.95 |
3 |
815 |
卖出 |
| 09:34:51 |
45.95 |
3 |
818 |
卖出 |
| 09:34:54 |
45.94 |
2 |
820 |
买入 |
| 09:34:57 |
45.94 |
1 |
821 |
买入 |
| 09:35:12 |
45.93 |
1 |
822 |
买入 |
| 09:35:15 |
45.94 |
10 |
832 |
买入 |
| 09:35:18 |
45.98 |
33 |
865 |
买入 |
| 09:35:36 |
46.03 |
1 |
866 |
卖出 |
| 09:35:39 |
46.03 |
4 |
870 |
卖出 |
| 09:35:51 |
46.08 |
3 |
873 |
买入 |
| 09:36:03 |
46.14 |
40 |
913 |
买入 |
| 09:36:06 |
46.17 |
5 |
918 |
买入 |
| 09:36:09 |
46.18 |
2 |
920 |
买入 |
| 09:36:12 |
46.16 |
1 |
921 |
卖出 |
| 09:36:21 |
46.18 |
4 |
925 |
买入 |
| 09:36:27 |
46.17 |
1 |
926 |
卖出 |
| 09:36:30 |
46.17 |
4 |
930 |
买入 |
| 09:36:33 |
46.18 |
2 |
932 |
买入 |
| 09:36:36 |
46.16 |
4 |
936 |
卖出 |
| 09:36:48 |
46.15 |
5 |
941 |
卖出 |
| 09:36:54 |
46.14 |
5 |
946 |
卖出 |
| 09:37:00 |
46.08 |
24 |
970 |
卖出 |
| 09:37:03 |
46.08 |
9 |
979 |
卖出 |
| 09:37:09 |
46.08 |
2 |
981 |
卖出 |
| 09:37:15 |
46.13 |
5 |
986 |
买入 |
| 09:37:21 |
46.08 |
4 |
990 |
卖出 |
| 09:37:27 |
46.08 |
6 |
996 |
卖出 |
| 09:37:30 |
46.08 |
12 |
1008 |
卖出 |
| 09:37:36 |
46.08 |
5 |
1013 |
卖出 |
| 09:37:45 |
46.13 |
5 |
1018 |
买入 |
| 09:37:48 |
46.13 |
3 |
1021 |
买入 |
| 09:37:51 |
46.13 |
7 |
1028 |
买入 |
| 09:37:54 |
46.13 |
14 |
1042 |
买入 |
| 09:37:57 |
46.14 |
1 |
1043 |
买入 |
| 09:38:03 |
46.15 |
3 |
1046 |
买入 |
| 09:38:15 |
46.15 |
7 |
1053 |
买入 |
| 09:38:33 |
46.11 |
4 |
1057 |
卖出 |
| 09:38:48 |
46.11 |
2 |
1059 |
买入 |
| 09:38:51 |
46.09 |
3 |
1062 |
卖出 |
| 09:39:00 |
46.08 |
5 |
1067 |
卖出 |
| 09:39:03 |
46.03 |
46 |
1113 |
卖出 |
| 09:39:09 |
45.96 |
1 |
1114 |
卖出 |
| 09:39:12 |
46.04 |
3 |
1117 |
买入 |
| 09:39:15 |
45.96 |
1 |
1118 |
卖出 |
| 09:39:18 |
45.96 |
1 |
1119 |
卖出 |
| 09:39:21 |
46.02 |
2 |
1121 |
买入 |
| 09:39:24 |
46.01 |
6 |
1127 |
买入 |
| 09:39:36 |
46.01 |
3 |
1130 |
买入 |
| 09:39:39 |
45.96 |
36 |
1166 |
卖出 |
| 09:39:42 |
45.96 |
1 |
1167 |
卖出 |
| 09:39:45 |
45.94 |
8 |
1175 |
卖出 |
| 09:39:51 |
45.93 |
3 |
1178 |
卖出 |
| 09:39:57 |
45.9 |
4 |
1182 |
卖出 |
| 09:40:03 |
45.93 |
1 |
1183 |
买入 |
| 09:40:06 |
45.95 |
1 |
1184 |
买入 |
| 09:40:09 |
45.93 |
1 |
1185 |
买入 |
| 09:40:12 |
45.93 |
2 |
1187 |
买入 |
| 09:40:15 |
45.95 |
2 |
1189 |
买入 |
| 09:40:18 |
45.91 |
4 |
1193 |
卖出 |
| 09:40:21 |
45.93 |
14 |
1207 |
卖出 |
| 09:40:24 |
45.95 |
1 |
1208 |
买入 |
| 09:40:27 |
45.95 |
1 |
1209 |
买入 |
| 09:40:30 |
45.94 |
1 |
1210 |
卖出 |
| 09:40:33 |
45.93 |
5 |
1215 |
卖出 |
| 09:40:42 |
45.78 |
14 |
1229 |
卖出 |
| 09:40:57 |
45.78 |
1 |
1230 |
卖出 |
| 09:41:03 |
45.77 |
5 |
1235 |
卖出 |
| 09:41:06 |
45.76 |
10 |
1245 |
卖出 |
| 09:41:15 |
45.71 |
2 |
1247 |
卖出 |
| 09:41:30 |
45.64 |
18 |
1265 |
卖出 |
| 09:41:33 |
45.65 |
3 |
1268 |
买入 |
| 09:41:36 |
45.65 |
4 |
1272 |
买入 |
| 09:41:39 |
45.66 |
5 |
1277 |
买入 |
| 09:41:42 |
45.66 |
2 |
1279 |
卖出 |
| 09:41:54 |
45.66 |
1 |
1280 |
卖出 |
| 09:42:03 |
45.6 |
9 |
1289 |
卖出 |
| 09:42:15 |
45.6 |
1 |
1290 |
卖出 |
| 09:42:18 |
45.59 |
12 |
1302 |
卖出 |
| 09:42:21 |
45.65 |
19 |
1321 |
买入 |
| 09:42:27 |
45.64 |
1 |
1322 |
买入 |
| 09:42:33 |
45.64 |
9 |
1331 |
买入 |
| 09:42:39 |
45.67 |
4 |
1335 |
买入 |
| 09:42:45 |
45.68 |
1 |
1336 |
卖出 |
| 09:42:48 |
45.7 |
7 |
1343 |
买入 |
| 09:42:51 |
45.7 |
1 |
1344 |
买入 |
| 09:43:00 |
45.7 |
5 |
1349 |
买入 |
| 09:43:03 |
45.76 |
1 |
1350 |
买入 |
| 09:43:06 |
45.76 |
1 |
1351 |
买入 |
| 09:43:09 |
45.76 |
1 |
1352 |
买入 |
| 09:43:21 |
45.76 |
7 |
1359 |
卖出 |
| 09:43:24 |
45.81 |
4 |
1363 |
买入 |
| 09:43:57 |
45.77 |
3 |
1366 |
买入 |
| 09:44:03 |
45.77 |
1 |
1367 |
买入 |
| 09:44:15 |
45.72 |
9 |
1376 |
卖出 |
| 09:44:21 |
45.71 |
16 |
1392 |
卖出 |
| 09:44:27 |
45.7 |
21 |
1413 |
卖出 |
| 09:44:30 |
45.7 |
2 |
1415 |
卖出 |
| 09:44:36 |
45.7 |
33 |
1448 |
卖出 |
| 09:44:48 |
45.7 |
2 |
1450 |
买入 |
| 09:44:51 |
45.69 |
7 |
1457 |
卖出 |
| 09:44:54 |
45.7 |
4 |
1461 |
买入 |
| 09:44:57 |
45.69 |
3 |
1464 |
卖出 |
| 09:45:06 |
45.68 |
1 |
1465 |
卖出 |
| 09:45:09 |
45.67 |
8 |
1473 |
卖出 |
| 09:45:12 |
45.65 |
1 |
1474 |
卖出 |
| 09:45:24 |
45.65 |
6 |
1480 |
卖出 |
| 09:45:33 |
45.68 |
22 |
1502 |
买入 |
| 09:45:39 |
45.69 |
6 |
1508 |
买入 |
| 09:45:42 |
45.69 |
4 |
1512 |
买入 |
| 09:45:45 |
45.71 |
1 |
1513 |
买入 |
| 09:45:51 |
45.72 |
7 |
1520 |
买入 |
| 09:45:54 |
45.72 |
2 |
1522 |
卖出 |
| 09:46:00 |
45.78 |
1 |
1523 |
买入 |
| 09:46:15 |
45.78 |
1 |
1524 |
买入 |
| 09:46:24 |
45.78 |
2 |
1526 |
买入 |
| 09:46:30 |
45.8 |
2 |
1528 |
买入 |
| 09:46:36 |
45.85 |
2 |
1530 |
买入 |
| 09:46:48 |
45.84 |
3 |
1533 |
买入 |
| 09:46:54 |
45.84 |
4 |
1537 |
买入 |
| 09:47:00 |
45.84 |
2 |
1539 |
卖出 |
| 09:47:03 |
45.86 |
7 |
1546 |
买入 |
| 09:47:06 |
45.85 |
13 |
1559 |
卖出 |
| 09:47:15 |
45.93 |
8 |
1567 |
买入 |
| 09:47:24 |
45.91 |
2 |
1569 |
买入 |
| 09:47:30 |
45.85 |
1 |
1570 |
卖出 |
| 09:47:39 |
45.91 |
18 |
1588 |
买入 |
| 09:47:54 |
45.85 |
1 |
1589 |
买入 |
| 09:47:57 |
45.92 |
7 |
1596 |
买入 |
| 09:48:06 |
45.93 |
3 |
1599 |
买入 |
| 09:48:15 |
45.9 |
3 |
1602 |
卖出 |
| 09:48:21 |
45.93 |
8 |
1610 |
买入 |
| 09:48:27 |
45.93 |
7 |
1617 |
买入 |
| 09:48:33 |
45.93 |
5 |
1622 |
买入 |
| 09:48:36 |
45.93 |
9 |
1631 |
买入 |
| 09:48:39 |
45.93 |
25 |
1656 |
买入 |
| 09:48:42 |
45.93 |
6 |
1662 |
买入 |
| 09:48:45 |
45.93 |
16 |
1678 |
买入 |
| 09:48:48 |
45.93 |
2 |
1680 |
买入 |
| 09:48:51 |
45.93 |
1 |
1681 |
买入 |
| 09:49:00 |
45.93 |
5 |
1686 |
买入 |
| 09:49:03 |
45.93 |
1 |
1687 |
买入 |
| 09:49:06 |
45.93 |
6 |
1693 |
买入 |
| 09:49:09 |
45.93 |
1 |
1694 |
买入 |
| 09:49:12 |
45.93 |
1 |
1695 |
买入 |
| 09:49:15 |
45.93 |
21 |
1716 |
买入 |
| 09:49:24 |
45.91 |
2 |
1718 |
卖出 |
| 09:49:30 |
45.88 |
3 |
1721 |
卖出 |
| 09:49:33 |
45.86 |
10 |
1731 |
卖出 |
| 09:49:45 |
45.93 |
5 |
1736 |
买入 |
| 09:49:54 |
45.86 |
1 |
1737 |
卖出 |
| 09:50:00 |
45.86 |
8 |
1745 |
卖出 |
| 09:50:03 |
45.86 |
1 |
1746 |
买入 |
| 09:50:12 |
45.86 |
1 |
1747 |
买入 |
| 09:50:15 |
45.86 |
4 |
1751 |
买入 |
| 09:50:21 |
45.86 |
10 |
1761 |
买入 |
| 09:50:51 |
45.93 |
1 |
1762 |
买入 |
| 09:51:00 |
45.89 |
1 |
1763 |
卖出 |
| 09:51:12 |
45.89 |
1 |
1764 |
买入 |
| 09:51:15 |
45.93 |
3 |
1767 |
买入 |
| 09:51:18 |
45.93 |
3 |
1770 |
买入 |
| 09:51:27 |
45.94 |
2 |
1772 |
买入 |
| 09:51:30 |
45.94 |
1 |
1773 |
买入 |
| 09:51:54 |
45.88 |
14 |
1787 |
卖出 |
| 09:52:09 |
45.9 |
9 |
1796 |
卖出 |
| 09:52:18 |
45.94 |
43 |
1839 |
买入 |
| 09:52:24 |
45.98 |
1 |
1840 |
买入 |
| 09:52:30 |
45.99 |
7 |
1847 |
买入 |
| 09:52:33 |
46 |
1 |
1848 |
买入 |
| 09:52:36 |
46 |
9 |
1857 |
买入 |
| 09:52:42 |
46 |
5 |
1862 |
买入 |
| 09:52:45 |
45.99 |
2 |
1864 |
卖出 |
| 09:52:48 |
46 |
6 |
1870 |
买入 |
| 09:53:06 |
46 |
2 |
1872 |
买入 |
| 09:53:09 |
46.01 |
102 |
1974 |
买入 |
| 09:53:15 |
46.14 |
2 |
1976 |
买入 |
| 09:53:21 |
46.13 |
1 |
1977 |
买入 |
| 09:53:24 |
46.13 |
8 |
1985 |
买入 |
| 09:53:27 |
46.13 |
1 |
1986 |
买入 |
| 09:53:36 |
46.03 |
18 |
2004 |
卖出 |
| 09:53:39 |
46.11 |
2 |
2006 |
买入 |
| 09:53:48 |
46.09 |
1 |
2007 |
买入 |
| 09:53:51 |
46.09 |
1 |
2008 |
买入 |
| 09:53:57 |
46.09 |
4 |
2012 |
卖出 |
| 09:54:00 |
46.12 |
6 |
2018 |
买入 |
| 09:54:06 |
46.09 |
14 |
2032 |
卖出 |
| 09:54:12 |
46.12 |
4 |
2036 |
买入 |
| 09:54:15 |
46.12 |
1 |
2037 |
买入 |
| 09:54:18 |
46.12 |
3 |
2040 |
卖出 |
| 09:54:30 |
46.09 |
9 |
2049 |
卖出 |
| 09:54:33 |
46.11 |
4 |
2053 |
买入 |
| 09:54:36 |
46.1 |
5 |
2058 |
卖出 |
| 09:54:39 |
46.11 |
4 |
2062 |
买入 |
| 09:54:45 |
46.11 |
3 |
2065 |
买入 |
| 09:54:48 |
46.12 |
9 |
2074 |
买入 |
| 09:54:54 |
46.12 |
13 |
2087 |
买入 |
| 09:55:00 |
46.12 |
4 |
2091 |
买入 |
| 09:55:03 |
46.12 |
5 |
2096 |
买入 |
| 09:55:06 |
46.15 |
21 |
2117 |
买入 |
| 09:55:09 |
46.19 |
22 |
2139 |
买入 |
| 09:55:12 |
46.19 |
4 |
2143 |
买入 |
| 09:55:15 |
46.2 |
64 |
2207 |
买入 |
| 09:55:18 |
46.2 |
12 |
2219 |
买入 |
| 09:55:21 |
46.29 |
20 |
2239 |
买入 |
| 09:55:27 |
46.29 |
3 |
2242 |
买入 |
| 09:55:30 |
46.29 |
2 |
2244 |
买入 |
| 09:55:33 |
46.29 |
1 |
2245 |
买入 |
| 09:55:36 |
46.29 |
16 |
2261 |
买入 |
| 09:55:39 |
46.29 |
1 |
2262 |
卖出 |
| 09:55:42 |
46.29 |
6 |
2268 |
卖出 |
| 09:55:45 |
46.38 |
19 |
2287 |
买入 |
| 09:55:51 |
46.37 |
1 |
2288 |
买入 |
| 09:55:57 |
46.33 |
5 |
2293 |
买入 |
| 09:56:00 |
46.33 |
24 |
2317 |
买入 |
| 09:56:06 |
46.33 |
2 |
2319 |
买入 |
| 09:56:09 |
46.21 |
7 |
2326 |
卖出 |
| 09:56:12 |
46.22 |
2 |
2328 |
买入 |
| 09:56:18 |
46.22 |
13 |
2341 |
买入 |
| 09:56:21 |
46.16 |
2 |
2343 |
卖出 |
| 09:56:24 |
46.16 |
13 |
2356 |
卖出 |