方邦股份[688020]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
70.9 |
6 |
6 |
集合竞价 |
| 09:16:15 |
70.99 |
13 |
13 |
集合竞价 |
| 09:16:54 |
71.05 |
27 |
27 |
集合竞价 |
| 09:19:09 |
70.99 |
14 |
14 |
集合竞价 |
| 09:19:18 |
70.9 |
6 |
6 |
集合竞价 |
| 09:24:12 |
70.88 |
6 |
6 |
集合竞价 |
| 09:24:39 |
70.8 |
6 |
6 |
集合竞价 |
| 09:24:54 |
70.77 |
6 |
6 |
集合竞价 |
| 09:25:00 |
70.35 |
6 |
6 |
集合竞价 |
| 09:25:05 |
70.35 |
6 |
12 |
买入 |
| 09:30:06 |
69.18 |
2 |
14 |
卖出 |
| 09:30:09 |
69.03 |
4 |
18 |
卖出 |
| 09:30:54 |
69.19 |
29 |
47 |
卖出 |
| 09:30:57 |
69.19 |
14 |
61 |
买入 |
| 09:31:00 |
69.19 |
4 |
65 |
买入 |
| 09:31:06 |
69.19 |
16 |
81 |
买入 |
| 09:31:33 |
69.35 |
4 |
85 |
买入 |
| 09:31:39 |
69.35 |
2 |
87 |
买入 |
| 09:31:42 |
69.31 |
9 |
96 |
卖出 |
| 09:31:45 |
69.39 |
12 |
108 |
买入 |
| 09:31:48 |
69.46 |
4 |
112 |
买入 |
| 09:31:51 |
69.46 |
3 |
115 |
买入 |
| 09:31:57 |
69.86 |
2 |
117 |
买入 |
| 09:32:12 |
69.99 |
2 |
119 |
买入 |
| 09:32:51 |
69.99 |
71 |
190 |
买入 |
| 09:33:09 |
69.99 |
1 |
191 |
买入 |
| 09:33:21 |
69.99 |
58 |
249 |
卖出 |
| 09:33:24 |
69.99 |
11 |
260 |
卖出 |
| 09:33:27 |
69.61 |
4 |
264 |
卖出 |
| 09:34:45 |
69.71 |
2 |
266 |
卖出 |
| 09:35:00 |
69.61 |
2 |
268 |
卖出 |
| 09:35:06 |
69.8 |
2 |
270 |
买入 |
| 09:35:42 |
69.62 |
2 |
272 |
卖出 |
| 09:35:45 |
69.62 |
2 |
274 |
卖出 |
| 09:35:57 |
69.61 |
4 |
278 |
卖出 |
| 09:36:09 |
69.7 |
2 |
280 |
买入 |
| 09:36:12 |
69.61 |
2 |
282 |
卖出 |
| 09:36:18 |
69.61 |
1 |
283 |
卖出 |
| 09:36:36 |
69.58 |
2 |
285 |
买入 |
| 09:36:45 |
69.58 |
3 |
288 |
买入 |
| 09:37:06 |
69.58 |
2 |
290 |
买入 |
| 09:37:09 |
69.54 |
4 |
294 |
卖出 |
| 09:37:27 |
69.54 |
1 |
295 |
卖出 |
| 09:37:30 |
69.53 |
2 |
297 |
卖出 |
| 09:37:36 |
69.51 |
2 |
299 |
卖出 |
| 09:37:45 |
69.54 |
2 |
301 |
买入 |
| 09:38:06 |
69.72 |
2 |
303 |
买入 |
| 09:38:09 |
69.55 |
7 |
310 |
卖出 |
| 09:38:12 |
69.51 |
2 |
312 |
卖出 |
| 09:38:24 |
70.66 |
54 |
366 |
买入 |
| 09:39:36 |
70.15 |
2 |
368 |
买入 |
| 09:39:42 |
69.75 |
2 |
370 |
卖出 |
| 09:39:54 |
70.06 |
33 |
403 |
买入 |
| 09:39:57 |
70.06 |
17 |
420 |
卖出 |
| 09:40:00 |
70.06 |
7 |
427 |
卖出 |
| 09:40:03 |
70.06 |
20 |
447 |
卖出 |
| 09:40:06 |
70.08 |
19 |
466 |
买入 |
| 09:40:09 |
70.06 |
7 |
473 |
卖出 |
| 09:40:12 |
70.06 |
9 |
482 |
卖出 |
| 09:40:15 |
70.04 |
20 |
502 |
卖出 |
| 09:40:21 |
69.75 |
1 |
503 |
卖出 |
| 09:40:30 |
69.75 |
3 |
506 |
买入 |
| 09:40:51 |
69.75 |
2 |
508 |
卖出 |
| 09:40:54 |
69.74 |
12 |
520 |
卖出 |
| 09:41:12 |
69.86 |
6 |
526 |
买入 |
| 09:42:12 |
69.84 |
4 |
530 |
买入 |
| 09:42:21 |
69.86 |
4 |
534 |
买入 |
| 09:42:27 |
69.86 |
13 |
547 |
卖出 |
| 09:42:57 |
69.86 |
2 |
549 |
买入 |
| 09:45:00 |
69.65 |
2 |
551 |
卖出 |
| 09:45:03 |
69.64 |
2 |
553 |
卖出 |
| 09:45:15 |
69.63 |
5 |
558 |
卖出 |
| 09:45:18 |
69.62 |
6 |
564 |
卖出 |
| 09:45:21 |
69.61 |
4 |
568 |
卖出 |
| 09:45:30 |
69.52 |
6 |
574 |
卖出 |
| 09:45:33 |
69.5 |
22 |
596 |
卖出 |
| 09:45:36 |
69.48 |
2 |
598 |
卖出 |
| 09:45:39 |
69.45 |
2 |
600 |
卖出 |
| 09:47:57 |
69.55 |
2 |
602 |
卖出 |
| 09:48:18 |
70.04 |
2 |
604 |
买入 |
| 09:49:09 |
70.03 |
4 |
608 |
买入 |
| 09:49:15 |
70 |
7 |
615 |
卖出 |
| 09:49:21 |
70.2 |
4 |
619 |
买入 |
| 09:53:12 |
70.2 |
17 |
636 |
买入 |
| 09:53:18 |
70.2 |
14 |
650 |
卖出 |
| 09:53:30 |
70.1 |
2 |
652 |
卖出 |
| 09:53:33 |
70.08 |
6 |
658 |
卖出 |
| 09:54:09 |
70.16 |
7 |
665 |
买入 |
| 09:54:15 |
70.17 |
7 |
672 |
买入 |
| 09:54:21 |
70.17 |
6 |
678 |
买入 |
| 09:54:42 |
70.17 |
6 |
684 |
买入 |
| 09:55:00 |
70.17 |
11 |
695 |
买入 |
| 09:55:48 |
70.36 |
4 |
699 |
买入 |
| 09:57:03 |
70.38 |
2 |
701 |
买入 |
| 09:57:45 |
70.19 |
2 |
703 |
卖出 |
| 09:57:54 |
70.18 |
11 |
714 |
卖出 |
| 09:59:45 |
70.17 |
4 |
718 |
买入 |
| 10:00:51 |
70.05 |
5 |
723 |
卖出 |
| 10:00:54 |
70.04 |
7 |
730 |
卖出 |
| 10:00:57 |
70.04 |
1 |
731 |
卖出 |
| 10:01:30 |
70.03 |
70 |
801 |
卖出 |
| 10:01:33 |
70 |
28 |
829 |
卖出 |
| 10:01:45 |
70 |
2 |
831 |
卖出 |
| 10:02:09 |
70 |
98 |
929 |
卖出 |
| 10:02:54 |
70.03 |
8 |
937 |
买入 |
| 10:02:57 |
70 |
88 |
1025 |
卖出 |
| 10:03:06 |
70 |
2 |
1027 |
卖出 |
| 10:03:24 |
70.03 |
2 |
1029 |
买入 |
| 10:03:45 |
70.03 |
4 |
1033 |
买入 |
| 10:04:36 |
70.03 |
2 |
1035 |
买入 |
| 10:04:48 |
70 |
46 |
1081 |
卖出 |
| 10:05:18 |
70 |
2 |
1083 |
卖出 |
| 10:06:00 |
69.84 |
3 |
1086 |
卖出 |
| 10:08:27 |
70.03 |
2 |
1088 |
买入 |
| 10:08:36 |
70.03 |
4 |
1092 |
买入 |
| 10:09:42 |
70.06 |
2 |
1094 |
买入 |
| 10:11:27 |
70.03 |
23 |
1117 |
卖出 |
| 10:12:18 |
70.15 |
71 |
1188 |
买入 |
| 10:16:09 |
70.26 |
5 |
1193 |
买入 |
| 10:16:27 |
70.15 |
2 |
1195 |
卖出 |
| 10:19:00 |
70.15 |
4 |
1199 |
卖出 |
| 10:19:24 |
70.15 |
8 |
1207 |
卖出 |
| 10:19:30 |
70.15 |
2 |
1209 |
卖出 |
| 10:19:36 |
70.15 |
2 |
1211 |
卖出 |
| 10:20:24 |
70.06 |
6 |
1217 |
卖出 |
| 10:20:39 |
70.15 |
3 |
1220 |
买入 |
| 10:21:27 |
70.07 |
2 |
1222 |
卖出 |
| 10:21:51 |
70.06 |
98 |
1320 |
卖出 |
| 10:21:57 |
70.06 |
38 |
1358 |
卖出 |
| 10:22:45 |
70.07 |
2 |
1360 |
卖出 |
| 10:24:12 |
70.07 |
6 |
1366 |
卖出 |
| 10:25:03 |
70.06 |
89 |
1455 |
卖出 |
| 10:25:09 |
70.06 |
32 |
1487 |
卖出 |
| 10:25:24 |
69.88 |
4 |
1491 |
卖出 |
| 10:25:30 |
69.88 |
0 |
1491 |
买入 |
| 10:25:33 |
69.9 |
2 |
1493 |
卖出 |
| 10:26:30 |
69.84 |
2 |
1495 |
卖出 |
| 10:27:00 |
70.02 |
2 |
1497 |
买入 |
| 10:28:51 |
70.14 |
2 |
1499 |
买入 |
| 10:29:15 |
69.92 |
2 |
1501 |
卖出 |
| 10:41:36 |
69.92 |
3 |
1504 |
卖出 |
| 10:44:13 |
69.92 |
2 |
1506 |
卖出 |
| 10:46:46 |
69.93 |
2 |
1508 |
卖出 |
| 10:47:04 |
69.97 |
2 |
1510 |
买入 |
| 10:48:13 |
69.95 |
2 |
1512 |
卖出 |
| 10:48:16 |
69.95 |
2 |
1514 |
买入 |
| 10:49:13 |
69.88 |
2 |
1516 |
卖出 |
| 10:50:19 |
69.88 |
1 |
1517 |
卖出 |
| 10:50:49 |
69.87 |
2 |
1519 |
卖出 |
| 10:51:10 |
69.88 |
0 |
1519 |
买入 |
| 10:51:49 |
69.86 |
40 |
1559 |
卖出 |
| 10:52:40 |
69.87 |
10 |
1569 |
卖出 |
| 10:52:43 |
69.86 |
1 |
1570 |
卖出 |
| 10:54:37 |
69.82 |
2 |
1572 |
卖出 |
| 10:55:01 |
69.81 |
2 |
1574 |
卖出 |
| 10:55:37 |
69.81 |
2 |
1576 |
卖出 |
| 10:56:28 |
69.81 |
10 |
1586 |
卖出 |
| 10:57:04 |
69.81 |
2 |
1588 |
买入 |
| 10:57:43 |
69.81 |
10 |
1598 |
买入 |
| 10:57:52 |
69.81 |
2 |
1600 |
买入 |
| 10:58:49 |
69.8 |
24 |
1624 |
卖出 |
| 10:59:19 |
69.8 |
2 |
1626 |
卖出 |
| 10:59:52 |
69.81 |
6 |
1632 |
买入 |
| 10:59:58 |
69.87 |
2 |
1634 |
买入 |
| 11:00:19 |
69.8 |
6 |
1640 |
卖出 |
| 11:03:19 |
69.81 |
2 |
1642 |
卖出 |
| 11:05:34 |
69.82 |
2 |
1644 |
卖出 |
| 11:08:28 |
69.8 |
121 |
1765 |
卖出 |
| 11:08:31 |
69.7 |
89 |
1854 |
卖出 |
| 11:08:34 |
69.7 |
16 |
1870 |
卖出 |
| 11:08:43 |
69.58 |
2 |
1872 |
卖出 |
| 11:10:16 |
69.66 |
2 |
1874 |
卖出 |
| 11:10:31 |
69.64 |
3 |
1877 |
买入 |
| 11:11:28 |
69.7 |
1 |
1878 |
买入 |
| 11:12:49 |
69.7 |
2 |
1880 |
卖出 |
| 11:16:40 |
69.87 |
9 |
1889 |
买入 |
| 11:16:43 |
69.87 |
3 |
1892 |
买入 |
| 11:17:13 |
69.87 |
4 |
1896 |
买入 |
| 11:17:22 |
69.71 |
6 |
1902 |
卖出 |
| 11:17:28 |
69.86 |
3 |
1905 |
买入 |
| 11:17:49 |
69.71 |
1 |
1906 |
卖出 |
| 11:18:25 |
69.59 |
7 |
1913 |
卖出 |
| 11:18:34 |
69.84 |
4 |
1917 |
买入 |
| 11:22:34 |
69.84 |
2 |
1919 |
买入 |
| 11:22:52 |
69.61 |
2 |
1921 |
卖出 |
| 11:24:10 |
69.61 |
5 |
1926 |
卖出 |
| 11:26:07 |
69.61 |
2 |
1928 |
卖出 |
| 11:27:52 |
69.63 |
2 |
1930 |
卖出 |
| 11:28:37 |
69.83 |
2 |
1932 |
买入 |
| 11:29:10 |
69.61 |
2 |
1934 |
卖出 |
| 13:00:01 |
69.83 |
2 |
1936 |
买入 |
| 13:00:28 |
69.81 |
2 |
1938 |
买入 |
| 13:00:31 |
69.81 |
2 |
1940 |
买入 |
| 13:02:10 |
69.8 |
4 |
1944 |
买入 |
| 13:02:52 |
69.61 |
2 |
1946 |
卖出 |
| 13:02:55 |
69.61 |
2 |
1948 |
卖出 |
| 13:03:01 |
69.79 |
2 |
1950 |
买入 |
| 13:03:37 |
69.79 |
2 |
1952 |
买入 |
| 13:04:13 |
69.79 |
15 |
1967 |
买入 |
| 13:04:37 |
69.8 |
2 |
1969 |
买入 |
| 13:05:46 |
69.8 |
2 |
1971 |
买入 |
| 13:05:52 |
69.81 |
2 |
1973 |
买入 |
| 13:08:13 |
69.81 |
3 |
1976 |
买入 |
| 13:12:01 |
69.81 |
3 |
1979 |
买入 |
| 13:12:16 |
69.69 |
2 |
1981 |
卖出 |
| 13:12:25 |
69.67 |
2 |
1983 |
卖出 |
| 13:13:52 |
69.7 |
2 |
1985 |
卖出 |
| 13:15:46 |
69.8 |
5 |
1990 |
买入 |
| 13:18:58 |
69.78 |
5 |
1995 |
买入 |
| 13:19:01 |
69.7 |
6 |
2001 |
卖出 |
| 13:19:04 |
69.7 |
0 |
2001 |
卖出 |
| 13:19:13 |
69.67 |
10 |
2011 |
卖出 |
| 13:19:16 |
69.67 |
6 |
2017 |
卖出 |
| 13:19:25 |
69.66 |
7 |
2024 |
卖出 |
| 13:19:28 |
69.66 |
15 |
2039 |
卖出 |
| 13:19:34 |
69.65 |
2 |
2041 |
卖出 |
| 13:23:58 |
69.65 |
0 |
2041 |
卖出 |
| 13:24:37 |
69.58 |
47 |
2088 |
卖出 |
| 13:24:40 |
69.57 |
2 |
2090 |
卖出 |
| 13:24:43 |
69.5 |
2 |
2092 |
卖出 |
| 13:26:58 |
69.46 |
3 |
2095 |
卖出 |
| 13:27:07 |
69.5 |
2 |
2097 |
买入 |
| 13:27:43 |
69.46 |
2 |
2099 |
卖出 |
| 13:29:04 |
69.45 |
22 |
2121 |
卖出 |
| 13:29:07 |
69.45 |
5 |
2126 |
卖出 |
| 13:29:10 |
69.4 |
2 |
2128 |
卖出 |
| 13:29:46 |
69.38 |
2 |
2130 |
卖出 |
| 13:29:58 |
69.43 |
5 |
2135 |
买入 |
| 13:30:13 |
69.38 |
3 |
2138 |
卖出 |
| 13:30:16 |
69.29 |
3 |
2141 |
卖出 |
| 13:30:44 |
69.38 |
2 |
2143 |
买入 |
| 13:30:52 |
69.38 |
6 |
2149 |
买入 |
| 13:31:02 |
69.43 |
2 |
2151 |
买入 |
| 13:31:19 |
69.42 |
3 |
2154 |
买入 |
| 13:31:40 |
69.42 |
2 |
2156 |
买入 |
| 13:32:01 |
69.43 |
2 |
2158 |
买入 |
| 13:35:44 |
69.3 |
26 |
2184 |
卖出 |
| 13:35:59 |
69.3 |
2 |
2186 |
买入 |
| 13:36:02 |
69.3 |
1 |
2187 |
买入 |
| 13:37:05 |
69.43 |
2 |
2189 |
买入 |
| 13:37:44 |
69.41 |
4 |
2193 |
买入 |
| 13:37:47 |
69.3 |
0 |
2193 |
卖出 |
| 13:37:53 |
69.27 |
3 |
2196 |
卖出 |
| 13:37:56 |
69.27 |
4 |
2200 |
买入 |
| 13:37:59 |
69.3 |
5 |
2205 |
买入 |
| 13:38:02 |
69.3 |
0 |
2205 |
买入 |
| 13:39:02 |
69.3 |
1 |
2206 |
卖出 |
| 13:39:29 |
69.3 |
2 |
2208 |
买入 |
| 13:40:11 |
69.27 |
1 |
2209 |
卖出 |
| 13:40:14 |
69.27 |
4 |
2213 |
卖出 |
| 13:40:20 |
69.28 |
2 |
2215 |
卖出 |
| 13:40:47 |
69.28 |
2 |
2217 |
买入 |
| 13:40:50 |
69.28 |
2 |
2219 |
买入 |
| 13:41:08 |
69.27 |
3 |
2222 |
卖出 |
| 13:42:26 |
69.26 |
2 |
2224 |
卖出 |
| 13:43:17 |
69.3 |
2 |
2226 |
买入 |
| 13:43:50 |
69.26 |
4 |
2230 |
卖出 |
| 13:45:23 |
69.26 |
4 |
2234 |
卖出 |
| 13:46:50 |
69.29 |
2 |
2236 |
买入 |
| 13:46:59 |
69.29 |
7 |
2243 |
买入 |
| 13:47:02 |
69.25 |
3 |
2246 |
卖出 |
| 13:47:08 |
69.25 |
5 |
2251 |
卖出 |
| 13:48:35 |
69.28 |
2 |
2253 |
买入 |
| 13:48:47 |
69.28 |
2 |
2255 |
买入 |
| 13:50:02 |
69.24 |
20 |
2275 |
卖出 |
| 13:50:05 |
69.22 |
6 |
2281 |
卖出 |
| 13:50:08 |
69.2 |
2 |
2283 |
卖出 |
| 13:50:11 |
69.19 |
11 |
2294 |
卖出 |
| 13:50:14 |
69.19 |
3 |
2297 |
卖出 |
| 13:50:17 |
69.18 |
8 |
2305 |
卖出 |
| 13:50:23 |
69.18 |
42 |
2347 |
卖出 |
| 13:50:29 |
69.13 |
2 |
2349 |
卖出 |
| 13:50:35 |
69.19 |
25 |
2374 |
买入 |
| 13:50:38 |
69.19 |
5 |
2379 |
卖出 |
| 13:50:41 |
69.19 |
6 |
2385 |
卖出 |
| 13:50:44 |
69.19 |
0 |
2385 |
卖出 |
| 13:51:23 |
69.19 |
4 |
2389 |
买入 |
| 13:51:26 |
69.19 |
5 |
2394 |
买入 |
| 13:51:53 |
69.25 |
4 |
2398 |
买入 |
| 13:52:14 |
69.19 |
6 |
2404 |
卖出 |
| 13:52:56 |
69.25 |
2 |
2406 |
买入 |
| 13:52:59 |
69.2 |
3 |
2409 |
卖出 |
| 13:53:08 |
69.2 |
8 |
2417 |
卖出 |
| 13:53:53 |
69.2 |
2 |
2419 |
卖出 |
| 13:53:59 |
69.25 |
2 |
2421 |
买入 |
| 13:55:14 |
69.2 |
0 |
2421 |
卖出 |
| 13:55:32 |
69.18 |
11 |
2432 |
卖出 |
| 13:55:47 |
69.2 |
3 |
2435 |
买入 |
| 13:55:56 |
69.18 |
2 |
2437 |
卖出 |
| 13:56:08 |
69.2 |
6 |
2443 |
卖出 |
| 13:56:44 |
69.18 |
2 |
2445 |
卖出 |
| 13:56:53 |
69.2 |
15 |
2460 |
买入 |
| 13:57:02 |
69.17 |
2 |
2462 |
卖出 |
| 13:57:14 |
69.2 |
2 |
2464 |
买入 |
| 13:58:44 |
69.2 |
10 |
2474 |
买入 |
| 13:58:47 |
69.15 |
3 |
2477 |
卖出 |
| 13:59:02 |
69.15 |
5 |
2482 |
买入 |
| 13:59:05 |
69.13 |
2 |
2484 |
卖出 |
| 13:59:08 |
69.12 |
3 |
2487 |
卖出 |
| 13:59:29 |
69.15 |
2 |
2489 |
买入 |