四方股份[601126]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.44 |
25 |
25 |
集合竞价 |
| 09:15:06 |
16.53 |
29 |
29 |
集合竞价 |
| 09:15:15 |
16.68 |
513 |
513 |
集合竞价 |
| 09:15:18 |
16.75 |
830 |
830 |
集合竞价 |
| 09:18:30 |
16.47 |
104 |
104 |
集合竞价 |
| 09:19:18 |
16.46 |
105 |
105 |
集合竞价 |
| 09:19:24 |
16.44 |
163 |
163 |
集合竞价 |
| 09:19:39 |
16.43 |
171 |
171 |
集合竞价 |
| 09:19:45 |
16.41 |
163 |
163 |
集合竞价 |
| 09:19:51 |
16.43 |
171 |
171 |
集合竞价 |
| 09:21:03 |
16.44 |
204 |
204 |
集合竞价 |
| 09:22:45 |
16.43 |
312 |
312 |
集合竞价 |
| 09:23:09 |
16.4 |
346 |
346 |
集合竞价 |
| 09:23:15 |
16.39 |
355 |
355 |
集合竞价 |
| 09:23:36 |
16.4 |
436 |
436 |
集合竞价 |
| 09:24:18 |
16.37 |
496 |
496 |
集合竞价 |
| 09:24:27 |
16.34 |
517 |
517 |
集合竞价 |
| 09:24:33 |
16.35 |
535 |
535 |
集合竞价 |
| 09:24:39 |
16.34 |
535 |
535 |
集合竞价 |
| 09:24:42 |
16.29 |
558 |
558 |
集合竞价 |
| 09:25:00 |
16.35 |
1277 |
1277 |
集合竞价 |
| 09:25:05 |
16.35 |
1277 |
2554 |
卖出 |
| 09:30:00 |
16.35 |
93 |
2647 |
卖出 |
| 09:30:03 |
16.35 |
388 |
3035 |
卖出 |
| 09:30:06 |
16.31 |
246 |
3281 |
卖出 |
| 09:30:09 |
16.34 |
292 |
3573 |
买入 |
| 09:30:12 |
16.29 |
222 |
3795 |
卖出 |
| 09:30:15 |
16.3 |
41 |
3836 |
买入 |
| 09:30:18 |
16.29 |
11 |
3847 |
卖出 |
| 09:30:21 |
16.28 |
35 |
3882 |
卖出 |
| 09:30:24 |
16.27 |
107 |
3989 |
卖出 |
| 09:30:27 |
16.26 |
123 |
4112 |
卖出 |
| 09:30:30 |
16.26 |
3 |
4115 |
买入 |
| 09:30:33 |
16.25 |
8 |
4123 |
卖出 |
| 09:30:36 |
16.23 |
39 |
4162 |
卖出 |
| 09:30:39 |
16.24 |
98 |
4260 |
买入 |
| 09:30:42 |
16.24 |
76 |
4336 |
卖出 |
| 09:30:45 |
16.26 |
168 |
4504 |
买入 |
| 09:30:48 |
16.26 |
69 |
4573 |
买入 |
| 09:30:51 |
16.27 |
20 |
4593 |
买入 |
| 09:30:54 |
16.29 |
19 |
4612 |
买入 |
| 09:30:57 |
16.29 |
63 |
4675 |
买入 |
| 09:31:00 |
16.3 |
30 |
4705 |
买入 |
| 09:31:03 |
16.3 |
55 |
4760 |
买入 |
| 09:31:06 |
16.3 |
34 |
4794 |
卖出 |
| 09:31:09 |
16.3 |
72 |
4866 |
卖出 |
| 09:31:12 |
16.31 |
100 |
4966 |
卖出 |
| 09:31:15 |
16.35 |
23 |
4989 |
买入 |
| 09:31:18 |
16.32 |
14 |
5003 |
卖出 |
| 09:31:21 |
16.35 |
70 |
5073 |
买入 |
| 09:31:24 |
16.33 |
12 |
5085 |
卖出 |
| 09:31:27 |
16.37 |
214 |
5299 |
买入 |
| 09:31:30 |
16.35 |
13 |
5312 |
卖出 |
| 09:31:33 |
16.33 |
24 |
5336 |
卖出 |
| 09:31:36 |
16.36 |
36 |
5372 |
买入 |
| 09:31:39 |
16.36 |
24 |
5396 |
买入 |
| 09:31:42 |
16.37 |
16 |
5412 |
买入 |
| 09:31:45 |
16.39 |
92 |
5504 |
买入 |
| 09:31:48 |
16.38 |
54 |
5558 |
卖出 |
| 09:31:51 |
16.39 |
22 |
5580 |
买入 |
| 09:31:54 |
16.38 |
30 |
5610 |
卖出 |
| 09:31:57 |
16.4 |
78 |
5688 |
买入 |
| 09:32:00 |
16.4 |
9 |
5697 |
买入 |
| 09:32:03 |
16.4 |
92 |
5789 |
买入 |
| 09:32:06 |
16.45 |
275 |
6064 |
买入 |
| 09:32:09 |
16.41 |
1 |
6065 |
卖出 |
| 09:32:12 |
16.45 |
16 |
6081 |
买入 |
| 09:32:15 |
16.42 |
13 |
6094 |
卖出 |
| 09:32:18 |
16.39 |
419 |
6513 |
卖出 |
| 09:32:21 |
16.38 |
69 |
6582 |
卖出 |
| 09:32:24 |
16.39 |
80 |
6662 |
买入 |
| 09:32:27 |
16.38 |
41 |
6703 |
卖出 |
| 09:32:30 |
16.38 |
20 |
6723 |
买入 |
| 09:32:33 |
16.37 |
10 |
6733 |
卖出 |
| 09:32:36 |
16.36 |
51 |
6784 |
卖出 |
| 09:32:39 |
16.36 |
6 |
6790 |
卖出 |
| 09:32:42 |
16.36 |
28 |
6818 |
买入 |
| 09:32:45 |
16.35 |
15 |
6833 |
卖出 |
| 09:32:48 |
16.35 |
37 |
6870 |
买入 |
| 09:32:51 |
16.36 |
34 |
6904 |
买入 |
| 09:32:54 |
16.36 |
22 |
6926 |
买入 |
| 09:32:57 |
16.35 |
31 |
6957 |
卖出 |
| 09:33:00 |
16.37 |
27 |
6984 |
买入 |
| 09:33:03 |
16.38 |
109 |
7093 |
买入 |
| 09:33:06 |
16.4 |
328 |
7421 |
买入 |
| 09:33:09 |
16.45 |
231 |
7652 |
买入 |
| 09:33:12 |
16.45 |
154 |
7806 |
买入 |
| 09:33:15 |
16.45 |
173 |
7979 |
买入 |
| 09:33:18 |
16.45 |
128 |
8107 |
买入 |
| 09:33:21 |
16.45 |
49 |
8156 |
买入 |
| 09:33:24 |
16.45 |
44 |
8200 |
买入 |
| 09:33:27 |
16.44 |
18 |
8218 |
卖出 |
| 09:33:30 |
16.44 |
4 |
8222 |
买入 |
| 09:33:33 |
16.4 |
219 |
8441 |
卖出 |
| 09:33:36 |
16.4 |
305 |
8746 |
买入 |
| 09:33:39 |
16.4 |
198 |
8944 |
买入 |
| 09:33:42 |
16.4 |
34 |
8978 |
买入 |
| 09:33:45 |
16.4 |
7 |
8985 |
卖出 |
| 09:33:48 |
16.42 |
25 |
9010 |
买入 |
| 09:33:51 |
16.44 |
18 |
9028 |
买入 |
| 09:33:54 |
16.4 |
56 |
9084 |
卖出 |
| 09:33:57 |
16.4 |
119 |
9203 |
买入 |
| 09:34:00 |
16.4 |
101 |
9304 |
买入 |
| 09:34:03 |
16.4 |
43 |
9347 |
买入 |
| 09:34:06 |
16.4 |
70 |
9417 |
买入 |
| 09:34:09 |
16.4 |
8 |
9425 |
买入 |
| 09:34:12 |
16.4 |
14 |
9439 |
买入 |
| 09:34:15 |
16.4 |
10 |
9449 |
买入 |
| 09:34:18 |
16.4 |
21 |
9470 |
买入 |
| 09:34:21 |
16.38 |
20 |
9490 |
卖出 |
| 09:34:24 |
16.38 |
23 |
9513 |
卖出 |
| 09:34:27 |
16.38 |
55 |
9568 |
卖出 |
| 09:34:30 |
16.36 |
52 |
9620 |
卖出 |
| 09:34:33 |
16.37 |
12 |
9632 |
买入 |
| 09:34:39 |
16.36 |
66 |
9698 |
卖出 |
| 09:34:42 |
16.35 |
109 |
9807 |
卖出 |
| 09:34:45 |
16.35 |
13 |
9820 |
卖出 |
| 09:34:48 |
16.35 |
17 |
9837 |
买入 |
| 09:34:51 |
16.35 |
12 |
9849 |
买入 |
| 09:34:54 |
16.35 |
50 |
9899 |
买入 |
| 09:34:57 |
16.33 |
247 |
10146 |
卖出 |
| 09:35:00 |
16.34 |
4 |
10150 |
买入 |
| 09:35:03 |
16.33 |
15 |
10165 |
卖出 |
| 09:35:06 |
16.33 |
13 |
10178 |
卖出 |
| 09:35:09 |
16.34 |
152 |
10330 |
买入 |
| 09:35:12 |
16.35 |
47 |
10377 |
买入 |
| 09:35:15 |
16.34 |
110 |
10487 |
卖出 |
| 09:35:18 |
16.37 |
151 |
10638 |
买入 |
| 09:35:21 |
16.38 |
68 |
10706 |
买入 |
| 09:35:24 |
16.4 |
23 |
10729 |
买入 |
| 09:35:27 |
16.4 |
20 |
10749 |
买入 |
| 09:35:30 |
16.4 |
25 |
10774 |
买入 |
| 09:35:33 |
16.41 |
112 |
10886 |
买入 |
| 09:35:36 |
16.4 |
27 |
10913 |
卖出 |
| 09:35:39 |
16.4 |
11 |
10924 |
买入 |
| 09:35:42 |
16.42 |
12 |
10936 |
买入 |
| 09:35:48 |
16.42 |
32 |
10968 |
买入 |
| 09:35:54 |
16.37 |
261 |
11229 |
卖出 |
| 09:35:57 |
16.44 |
10 |
11239 |
买入 |
| 09:36:06 |
16.45 |
96 |
11335 |
买入 |
| 09:36:09 |
16.44 |
18 |
11353 |
卖出 |
| 09:36:12 |
16.44 |
2 |
11355 |
卖出 |
| 09:36:15 |
16.43 |
2 |
11357 |
卖出 |
| 09:36:18 |
16.44 |
14 |
11371 |
买入 |
| 09:36:21 |
16.44 |
24 |
11395 |
卖出 |
| 09:36:24 |
16.44 |
27 |
11422 |
买入 |
| 09:36:27 |
16.42 |
22 |
11444 |
卖出 |
| 09:36:30 |
16.44 |
26 |
11470 |
买入 |
| 09:36:33 |
16.4 |
431 |
11901 |
卖出 |
| 09:36:36 |
16.44 |
9 |
11910 |
买入 |
| 09:36:39 |
16.43 |
21 |
11931 |
卖出 |
| 09:36:42 |
16.44 |
19 |
11950 |
买入 |
| 09:36:45 |
16.42 |
21 |
11971 |
卖出 |
| 09:36:48 |
16.41 |
22 |
11993 |
卖出 |
| 09:36:51 |
16.45 |
3 |
11996 |
买入 |
| 09:36:54 |
16.42 |
14 |
12010 |
卖出 |
| 09:36:57 |
16.41 |
65 |
12075 |
卖出 |
| 09:37:00 |
16.42 |
43 |
12118 |
买入 |
| 09:37:03 |
16.41 |
16 |
12134 |
卖出 |
| 09:37:06 |
16.43 |
37 |
12171 |
买入 |
| 09:37:09 |
16.4 |
8 |
12179 |
卖出 |
| 09:37:12 |
16.42 |
37 |
12216 |
买入 |
| 09:37:15 |
16.44 |
21 |
12237 |
买入 |
| 09:37:18 |
16.44 |
156 |
12393 |
买入 |
| 09:37:21 |
16.45 |
80 |
12473 |
买入 |
| 09:37:24 |
16.44 |
22 |
12495 |
卖出 |
| 09:37:27 |
16.44 |
49 |
12544 |
卖出 |
| 09:37:30 |
16.44 |
24 |
12568 |
卖出 |
| 09:37:33 |
16.44 |
1 |
12569 |
买入 |
| 09:37:36 |
16.44 |
67 |
12636 |
买入 |
| 09:37:39 |
16.44 |
9 |
12645 |
买入 |
| 09:37:42 |
16.43 |
37 |
12682 |
卖出 |
| 09:37:45 |
16.42 |
53 |
12735 |
卖出 |
| 09:37:51 |
16.45 |
64 |
12799 |
买入 |
| 09:37:54 |
16.43 |
12 |
12811 |
卖出 |
| 09:37:57 |
16.45 |
12 |
12823 |
买入 |
| 09:38:00 |
16.45 |
2 |
12825 |
买入 |
| 09:38:03 |
16.44 |
1 |
12826 |
卖出 |
| 09:38:06 |
16.43 |
15 |
12841 |
卖出 |
| 09:38:09 |
16.43 |
46 |
12887 |
卖出 |
| 09:38:12 |
16.43 |
33 |
12920 |
买入 |
| 09:38:15 |
16.43 |
30 |
12950 |
买入 |
| 09:38:18 |
16.42 |
8 |
12958 |
卖出 |
| 09:38:24 |
16.42 |
22 |
12980 |
卖出 |
| 09:38:27 |
16.42 |
3 |
12983 |
买入 |
| 09:38:30 |
16.42 |
1 |
12984 |
买入 |
| 09:38:33 |
16.41 |
61 |
13045 |
卖出 |
| 09:38:36 |
16.42 |
22 |
13067 |
买入 |
| 09:38:39 |
16.42 |
10 |
13077 |
买入 |
| 09:38:42 |
16.42 |
75 |
13152 |
买入 |
| 09:38:45 |
16.4 |
25 |
13177 |
卖出 |
| 09:38:48 |
16.41 |
23 |
13200 |
买入 |
| 09:38:51 |
16.41 |
113 |
13313 |
买入 |
| 09:38:57 |
16.4 |
11 |
13324 |
卖出 |
| 09:39:00 |
16.41 |
40 |
13364 |
买入 |
| 09:39:03 |
16.4 |
16 |
13380 |
卖出 |
| 09:39:06 |
16.42 |
246 |
13626 |
买入 |
| 09:39:09 |
16.42 |
87 |
13713 |
买入 |
| 09:39:12 |
16.42 |
28 |
13741 |
买入 |
| 09:39:15 |
16.43 |
2 |
13743 |
买入 |
| 09:39:18 |
16.42 |
22 |
13765 |
卖出 |
| 09:39:21 |
16.41 |
21 |
13786 |
卖出 |
| 09:39:24 |
16.44 |
68 |
13854 |
买入 |
| 09:39:27 |
16.43 |
1 |
13855 |
卖出 |
| 09:39:30 |
16.41 |
40 |
13895 |
卖出 |
| 09:39:33 |
16.41 |
71 |
13966 |
买入 |
| 09:39:36 |
16.41 |
3 |
13969 |
卖出 |
| 09:39:39 |
16.41 |
10 |
13979 |
卖出 |
| 09:39:42 |
16.44 |
2 |
13981 |
买入 |
| 09:39:45 |
16.42 |
9 |
13990 |
卖出 |
| 09:39:48 |
16.42 |
25 |
14015 |
卖出 |
| 09:39:51 |
16.42 |
10 |
14025 |
卖出 |
| 09:39:54 |
16.42 |
23 |
14048 |
卖出 |
| 09:39:57 |
16.43 |
10 |
14058 |
买入 |
| 09:40:03 |
16.43 |
8 |
14066 |
买入 |
| 09:40:06 |
16.42 |
142 |
14208 |
卖出 |
| 09:40:09 |
16.43 |
7 |
14215 |
买入 |
| 09:40:12 |
16.43 |
11 |
14226 |
卖出 |
| 09:40:15 |
16.43 |
3 |
14229 |
卖出 |
| 09:40:18 |
16.43 |
8 |
14237 |
卖出 |
| 09:40:24 |
16.43 |
46 |
14283 |
卖出 |
| 09:40:30 |
16.43 |
12 |
14295 |
卖出 |
| 09:40:33 |
16.4 |
108 |
14403 |
卖出 |
| 09:40:36 |
16.39 |
316 |
14719 |
卖出 |
| 09:40:39 |
16.37 |
101 |
14820 |
卖出 |
| 09:40:42 |
16.36 |
59 |
14879 |
卖出 |
| 09:40:45 |
16.36 |
31 |
14910 |
卖出 |
| 09:40:48 |
16.36 |
30 |
14940 |
买入 |
| 09:40:51 |
16.37 |
67 |
15007 |
买入 |
| 09:40:54 |
16.38 |
10 |
15017 |
买入 |
| 09:40:57 |
16.38 |
34 |
15051 |
买入 |
| 09:41:00 |
16.36 |
29 |
15080 |
卖出 |
| 09:41:03 |
16.37 |
10 |
15090 |
买入 |
| 09:41:06 |
16.36 |
21 |
15111 |
卖出 |
| 09:41:09 |
16.35 |
71 |
15182 |
卖出 |
| 09:41:12 |
16.36 |
28 |
15210 |
卖出 |
| 09:41:15 |
16.35 |
11 |
15221 |
卖出 |
| 09:41:18 |
16.35 |
45 |
15266 |
卖出 |
| 09:41:21 |
16.34 |
33 |
15299 |
卖出 |
| 09:41:24 |
16.34 |
22 |
15321 |
买入 |
| 09:41:30 |
16.34 |
63 |
15384 |
买入 |
| 09:41:33 |
16.33 |
1 |
15385 |
买入 |
| 09:41:36 |
16.32 |
30 |
15415 |
卖出 |
| 09:41:39 |
16.31 |
6 |
15421 |
卖出 |
| 09:41:42 |
16.31 |
21 |
15442 |
卖出 |
| 09:41:45 |
16.3 |
91 |
15533 |
卖出 |
| 09:41:48 |
16.3 |
77 |
15610 |
卖出 |
| 09:41:51 |
16.3 |
178 |
15788 |
卖出 |
| 09:41:54 |
16.3 |
73 |
15861 |
买入 |
| 09:41:57 |
16.29 |
11 |
15872 |
卖出 |
| 09:42:00 |
16.3 |
30 |
15902 |
买入 |
| 09:42:03 |
16.29 |
21 |
15923 |
卖出 |
| 09:42:06 |
16.29 |
214 |
16137 |
卖出 |
| 09:42:09 |
16.29 |
91 |
16228 |
买入 |
| 09:42:12 |
16.29 |
51 |
16279 |
卖出 |
| 09:42:15 |
16.29 |
25 |
16304 |
买入 |
| 09:42:18 |
16.28 |
25 |
16329 |
卖出 |
| 09:42:21 |
16.28 |
134 |
16463 |
卖出 |
| 09:42:24 |
16.31 |
175 |
16638 |
买入 |
| 09:42:27 |
16.33 |
80 |
16718 |
买入 |
| 09:42:33 |
16.33 |
3 |
16721 |
买入 |
| 09:42:36 |
16.34 |
192 |
16913 |
买入 |
| 09:42:39 |
16.32 |
27 |
16940 |
卖出 |
| 09:42:42 |
16.3 |
15 |
16955 |
卖出 |
| 09:42:48 |
16.31 |
41 |
16996 |
买入 |
| 09:42:51 |
16.3 |
27 |
17023 |
卖出 |
| 09:42:54 |
16.3 |
8 |
17031 |
卖出 |
| 09:42:57 |
16.3 |
61 |
17092 |
卖出 |
| 09:43:00 |
16.31 |
12 |
17104 |
买入 |
| 09:43:03 |
16.33 |
4 |
17108 |
买入 |
| 09:43:06 |
16.32 |
8 |
17116 |
买入 |
| 09:43:09 |
16.32 |
12 |
17128 |
买入 |
| 09:43:12 |
16.32 |
14 |
17142 |
买入 |
| 09:43:15 |
16.32 |
15 |
17157 |
买入 |
| 09:43:18 |
16.31 |
13 |
17170 |
卖出 |
| 09:43:21 |
16.31 |
37 |
17207 |
卖出 |
| 09:43:24 |
16.32 |
1 |
17208 |
买入 |
| 09:43:27 |
16.32 |
29 |
17237 |
买入 |
| 09:43:30 |
16.31 |
6 |
17243 |
卖出 |
| 09:43:33 |
16.32 |
8 |
17251 |
买入 |
| 09:43:39 |
16.31 |
7 |
17258 |
卖出 |
| 09:43:42 |
16.32 |
1 |
17259 |
买入 |
| 09:43:45 |
16.32 |
6 |
17265 |
买入 |
| 09:43:48 |
16.31 |
9 |
17274 |
卖出 |
| 09:43:51 |
16.31 |
50 |
17324 |
卖出 |
| 09:43:54 |
16.3 |
75 |
17399 |
卖出 |
| 09:43:57 |
16.3 |
6 |
17405 |
卖出 |
| 09:44:00 |
16.3 |
229 |
17634 |
卖出 |
| 09:44:03 |
16.31 |
40 |
17674 |
买入 |
| 09:44:06 |
16.3 |
18 |
17692 |
卖出 |
| 09:44:09 |
16.29 |
119 |
17811 |
卖出 |
| 09:44:12 |
16.3 |
50 |
17861 |
买入 |
| 09:44:15 |
16.3 |
1 |
17862 |
买入 |
| 09:44:18 |
16.3 |
15 |
17877 |
买入 |
| 09:44:21 |
16.3 |
11 |
17888 |
买入 |
| 09:44:24 |
16.3 |
15 |
17903 |
卖出 |
| 09:44:27 |
16.31 |
23 |
17926 |
买入 |
| 09:44:31 |
16.3 |
26 |
17952 |
卖出 |
| 09:44:33 |
16.3 |
18 |
17970 |
买入 |
| 09:44:36 |
16.3 |
37 |
18007 |
买入 |