四方光电[688665]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:17:54 |
137.5 |
17 |
17 |
集合竞价 |
09:18:57 |
141.8 |
0 |
0 |
集合竞价 |
09:30:06 |
141 |
2 |
2 |
卖出 |
09:30:15 |
140.78 |
5 |
7 |
卖出 |
09:30:51 |
142.99 |
22 |
29 |
买入 |
09:30:54 |
142.65 |
2 |
31 |
卖出 |
09:31:00 |
140.79 |
6 |
37 |
卖出 |
09:31:03 |
140.96 |
4 |
41 |
买入 |
09:31:36 |
141.81 |
2 |
43 |
卖出 |
09:32:09 |
141.79 |
2 |
45 |
买入 |
09:32:12 |
141.79 |
4 |
49 |
买入 |
09:32:21 |
141.79 |
4 |
53 |
买入 |
09:32:36 |
141.4 |
10 |
63 |
卖出 |
09:32:42 |
141.4 |
0 |
63 |
卖出 |
09:33:06 |
140.98 |
2 |
65 |
卖出 |
09:34:33 |
140.84 |
3 |
68 |
卖出 |
09:34:57 |
140.87 |
2 |
70 |
卖出 |
09:35:30 |
141.12 |
2 |
72 |
买入 |
09:38:39 |
141.06 |
2 |
74 |
卖出 |
09:39:09 |
140.89 |
29 |
103 |
卖出 |
09:39:12 |
140.78 |
29 |
132 |
卖出 |
09:40:00 |
140.9 |
4 |
136 |
买入 |
09:40:18 |
140.31 |
2 |
138 |
卖出 |
09:40:24 |
140.22 |
3 |
141 |
卖出 |
09:40:36 |
140.14 |
2 |
143 |
买入 |
09:40:39 |
140.39 |
6 |
149 |
买入 |
09:40:51 |
140.26 |
2 |
151 |
卖出 |
09:40:54 |
140.15 |
4 |
155 |
卖出 |
09:41:00 |
140.15 |
6 |
161 |
卖出 |
09:41:06 |
140 |
10 |
171 |
卖出 |
09:41:09 |
140 |
2 |
173 |
买入 |
09:41:12 |
140 |
2 |
175 |
卖出 |
09:41:21 |
140.07 |
2 |
177 |
卖出 |
09:41:24 |
140 |
2 |
179 |
卖出 |
09:41:27 |
140 |
4 |
183 |
卖出 |
09:41:33 |
140 |
4 |
187 |
买入 |
09:41:51 |
140.37 |
2 |
189 |
买入 |
09:41:57 |
140.47 |
2 |
191 |
买入 |
09:42:18 |
140.01 |
7 |
198 |
卖出 |
09:42:27 |
140 |
5 |
203 |
卖出 |
09:42:30 |
139.8 |
2 |
205 |
卖出 |
09:43:06 |
139.8 |
5 |
210 |
卖出 |
09:43:33 |
139.56 |
2 |
212 |
卖出 |
09:43:39 |
139.5 |
2 |
214 |
卖出 |
09:44:24 |
139.18 |
6 |
220 |
卖出 |
09:44:27 |
140 |
12 |
232 |
买入 |
09:44:48 |
141 |
18 |
250 |
买入 |
09:45:03 |
139.76 |
2 |
252 |
卖出 |
09:45:06 |
139.61 |
2 |
254 |
卖出 |
09:45:12 |
139.59 |
2 |
256 |
卖出 |
09:46:03 |
139.61 |
6 |
262 |
卖出 |
09:47:06 |
140.77 |
14 |
276 |
买入 |
09:49:30 |
139.86 |
4 |
280 |
卖出 |
09:49:36 |
139.71 |
2 |
282 |
卖出 |
09:51:36 |
139.73 |
10 |
292 |
卖出 |
09:51:39 |
139.73 |
2 |
294 |
卖出 |
09:51:48 |
139.52 |
2 |
296 |
卖出 |
09:51:51 |
139.36 |
29 |
325 |
卖出 |
09:52:12 |
139.14 |
2 |
327 |
卖出 |
09:53:12 |
139.37 |
8 |
335 |
买入 |
09:53:15 |
139.37 |
3 |
338 |
卖出 |
09:53:21 |
139.46 |
2 |
340 |
买入 |
09:53:45 |
139.34 |
4 |
344 |
卖出 |
09:53:57 |
139.34 |
2 |
346 |
卖出 |
09:54:06 |
139.22 |
4 |
350 |
买入 |
09:54:36 |
139.2 |
32 |
382 |
卖出 |
09:54:39 |
139.3 |
2 |
384 |
买入 |
09:55:12 |
139.16 |
2 |
386 |
卖出 |
09:55:15 |
139.3 |
25 |
411 |
买入 |
09:55:42 |
139.45 |
8 |
419 |
买入 |
09:55:51 |
139.65 |
2 |
421 |
买入 |
09:56:21 |
139.45 |
3 |
424 |
卖出 |
09:56:24 |
139.15 |
2 |
426 |
卖出 |
09:56:51 |
139.15 |
12 |
438 |
卖出 |
09:57:42 |
139.39 |
2 |
440 |
买入 |
09:58:24 |
139.39 |
3 |
443 |
买入 |
09:58:39 |
139.4 |
49 |
492 |
买入 |
09:58:42 |
139.4 |
36 |
528 |
卖出 |
09:58:45 |
139.52 |
4 |
532 |
买入 |
09:58:48 |
139.4 |
46 |
578 |
卖出 |
09:58:54 |
139.4 |
2 |
580 |
卖出 |
09:59:06 |
139.62 |
10 |
590 |
买入 |
09:59:33 |
139.7 |
4 |
594 |
卖出 |
10:00:09 |
139.17 |
45 |
639 |
卖出 |
10:00:12 |
139.11 |
5 |
644 |
卖出 |
10:00:15 |
139.05 |
13 |
657 |
卖出 |
10:00:18 |
139 |
4 |
661 |
卖出 |
10:00:39 |
138.7 |
2 |
663 |
卖出 |
10:00:48 |
138.52 |
4 |
667 |
卖出 |
10:01:06 |
138.53 |
3 |
670 |
卖出 |
10:01:15 |
138.7 |
2 |
672 |
买入 |
10:01:18 |
138.7 |
3 |
675 |
卖出 |
10:01:21 |
138.94 |
2 |
677 |
买入 |
10:01:57 |
138.7 |
5 |
682 |
卖出 |
10:02:12 |
138.7 |
3 |
685 |
买入 |
10:02:15 |
138.8 |
7 |
692 |
卖出 |
10:02:21 |
138.81 |
2 |
694 |
卖出 |
10:02:24 |
138.93 |
2 |
696 |
买入 |
10:02:33 |
138.94 |
2 |
698 |
买入 |
10:02:48 |
138.9 |
2 |
700 |
卖出 |
10:03:00 |
138.8 |
1 |
701 |
卖出 |
10:03:24 |
138.8 |
1 |
702 |
买入 |
10:03:33 |
138.8 |
2 |
704 |
卖出 |
10:03:36 |
138.81 |
2 |
706 |
买入 |
10:03:39 |
138.8 |
6 |
712 |
卖出 |
10:03:42 |
138.71 |
5 |
717 |
卖出 |
10:03:45 |
138.67 |
3 |
720 |
卖出 |
10:03:48 |
138.66 |
4 |
724 |
卖出 |
10:03:54 |
138.58 |
2 |
726 |
卖出 |
10:04:15 |
138.58 |
4 |
730 |
卖出 |
10:04:18 |
138.53 |
2 |
732 |
卖出 |
10:04:30 |
138.53 |
2 |
734 |
买入 |
10:04:33 |
138.52 |
2 |
736 |
卖出 |
10:05:00 |
138.55 |
2 |
738 |
卖出 |
10:05:03 |
138.55 |
0 |
738 |
买入 |
10:05:06 |
138.58 |
0 |
738 |
买入 |
10:05:18 |
138.59 |
2 |
740 |
卖出 |
10:05:21 |
138.69 |
2 |
742 |
买入 |
10:05:45 |
138.7 |
2 |
744 |
卖出 |
10:05:54 |
138.7 |
0 |
744 |
买入 |
10:06:00 |
138.7 |
2 |
746 |
卖出 |
10:06:33 |
138.65 |
2 |
748 |
卖出 |
10:06:42 |
138.98 |
3 |
751 |
买入 |
10:06:45 |
138.65 |
1 |
752 |
卖出 |
10:06:54 |
138.65 |
0 |
752 |
买入 |
10:07:18 |
138.65 |
1 |
753 |
卖出 |
10:07:33 |
138.6 |
4 |
757 |
卖出 |
10:08:00 |
138.6 |
2 |
759 |
卖出 |
10:08:06 |
138.87 |
2 |
761 |
买入 |
10:08:15 |
138.58 |
2 |
763 |
卖出 |
10:08:21 |
138.58 |
2 |
765 |
卖出 |
10:08:30 |
138.91 |
4 |
769 |
买入 |
10:08:48 |
138.52 |
4 |
773 |
卖出 |
10:09:03 |
138.52 |
1 |
774 |
卖出 |
10:09:09 |
138.52 |
0 |
774 |
买入 |
10:09:24 |
138.53 |
1 |
775 |
卖出 |
10:09:33 |
138.51 |
2 |
777 |
卖出 |
10:09:48 |
138.51 |
4 |
781 |
卖出 |
10:09:51 |
138.5 |
5 |
786 |
卖出 |
10:10:00 |
138.33 |
13 |
799 |
卖出 |
10:10:03 |
138.38 |
2 |
801 |
买入 |
10:10:15 |
138.55 |
6 |
807 |
买入 |
10:10:18 |
138.33 |
2 |
809 |
卖出 |
10:10:33 |
138.54 |
2 |
811 |
卖出 |
10:10:36 |
138.55 |
1 |
812 |
买入 |
10:11:03 |
138.55 |
2 |
814 |
卖出 |
10:11:18 |
138.34 |
2 |
816 |
卖出 |
10:11:39 |
138.33 |
2 |
818 |
卖出 |
10:11:42 |
138.31 |
2 |
820 |
卖出 |
10:11:48 |
138.2 |
6 |
826 |
卖出 |
10:11:54 |
138.31 |
2 |
828 |
买入 |
10:12:03 |
138.32 |
2 |
830 |
卖出 |
10:12:36 |
138.45 |
2 |
832 |
卖出 |
10:12:48 |
138.45 |
2 |
834 |
卖出 |
10:12:54 |
138.63 |
4 |
838 |
买入 |
10:13:18 |
138.46 |
2 |
840 |
卖出 |
10:13:33 |
138.46 |
1 |
841 |
卖出 |
10:14:03 |
138.46 |
2 |
843 |
买入 |
10:14:09 |
138.46 |
1 |
844 |
卖出 |
10:14:12 |
138.32 |
3 |
847 |
卖出 |
10:14:15 |
138.32 |
6 |
853 |
卖出 |
10:14:21 |
138.2 |
2 |
855 |
卖出 |
10:14:24 |
138.15 |
2 |
857 |
卖出 |
10:14:27 |
138.15 |
0 |
857 |
卖出 |
10:14:45 |
138.15 |
3 |
860 |
卖出 |
10:14:48 |
138 |
28 |
888 |
卖出 |
10:14:57 |
138.15 |
4 |
892 |
买入 |
10:15:03 |
138 |
2 |
894 |
卖出 |
10:15:06 |
138 |
4 |
898 |
卖出 |
10:15:09 |
138.15 |
1 |
899 |
买入 |
10:15:33 |
138.15 |
0 |
899 |
卖出 |
10:15:48 |
138.15 |
4 |
903 |
买入 |
10:16:18 |
138.01 |
2 |
905 |
卖出 |
10:16:39 |
138.02 |
2 |
907 |
卖出 |
10:16:48 |
138.03 |
2 |
909 |
卖出 |
10:17:03 |
138.02 |
2 |
911 |
卖出 |
10:17:18 |
138.07 |
4 |
915 |
卖出 |
10:17:48 |
138.07 |
2 |
917 |
卖出 |
10:18:03 |
138.07 |
2 |
919 |
卖出 |
10:18:18 |
138.07 |
4 |
923 |
卖出 |
10:18:33 |
138.07 |
0 |
923 |
卖出 |
10:18:42 |
138.07 |
1 |
924 |
买入 |
10:19:03 |
138.1 |
0 |
924 |
卖出 |
10:19:18 |
138.03 |
2 |
926 |
卖出 |
10:19:21 |
138.02 |
2 |
928 |
卖出 |
10:19:24 |
138 |
19 |
947 |
卖出 |
10:19:27 |
138 |
15 |
962 |
卖出 |
10:19:30 |
137.62 |
2 |
964 |
卖出 |
10:19:36 |
137.63 |
10 |
974 |
买入 |
10:19:48 |
137.3 |
2 |
976 |
卖出 |
10:20:18 |
137.3 |
4 |
980 |
卖出 |
10:20:33 |
137.32 |
2 |
982 |
卖出 |
10:20:39 |
137.32 |
4 |
986 |
卖出 |
10:20:42 |
137.32 |
2 |
988 |
卖出 |
10:20:48 |
137.3 |
4 |
992 |
卖出 |
10:20:51 |
137.28 |
18 |
1010 |
卖出 |
10:20:54 |
137.28 |
3 |
1013 |
卖出 |
10:20:57 |
137.22 |
2 |
1015 |
卖出 |
10:21:03 |
137.06 |
2 |
1017 |
卖出 |
10:21:42 |
137.1 |
4 |
1021 |
买入 |
10:21:48 |
137.01 |
2 |
1023 |
卖出 |
10:22:03 |
137.01 |
2 |
1025 |
卖出 |
10:22:18 |
137.11 |
2 |
1027 |
卖出 |
10:22:30 |
137.33 |
2 |
1029 |
买入 |
10:22:36 |
137.11 |
2 |
1031 |
卖出 |
10:22:39 |
137.33 |
3 |
1034 |
买入 |
10:22:48 |
137.11 |
1 |
1035 |
卖出 |
10:22:54 |
137.11 |
1 |
1036 |
买入 |
10:23:00 |
137.33 |
4 |
1040 |
买入 |
10:23:03 |
137.11 |
2 |
1042 |
卖出 |
10:23:18 |
137.03 |
2 |
1044 |
卖出 |
10:23:33 |
137.05 |
2 |
1046 |
卖出 |
10:23:36 |
137.03 |
6 |
1052 |
卖出 |
10:23:39 |
137.04 |
2 |
1054 |
买入 |
10:23:45 |
137.04 |
4 |
1058 |
买入 |
10:23:48 |
137.03 |
3 |
1061 |
卖出 |
10:23:54 |
137.03 |
1 |
1062 |
买入 |
10:23:57 |
137.04 |
2 |
1064 |
买入 |
10:24:03 |
137.03 |
1 |
1065 |
卖出 |
10:24:12 |
137.02 |
4 |
1069 |
卖出 |
10:24:18 |
137.02 |
6 |
1075 |
卖出 |
10:24:21 |
137 |
29 |
1104 |
卖出 |
10:24:24 |
136.99 |
27 |
1131 |
卖出 |
10:24:30 |
136.87 |
2 |
1133 |
卖出 |
10:24:45 |
136.84 |
2 |
1135 |
卖出 |
10:24:48 |
136.85 |
2 |
1137 |
买入 |
10:24:54 |
136.85 |
2 |
1139 |
买入 |
10:25:03 |
136.8 |
2 |
1141 |
卖出 |
10:25:30 |
136.8 |
3 |
1144 |
买入 |
10:25:33 |
136.7 |
4 |
1148 |
卖出 |
10:25:39 |
136.7 |
0 |
1148 |
买入 |
10:25:48 |
136.71 |
1 |
1149 |
卖出 |
10:25:51 |
136.71 |
0 |
1149 |
买入 |
10:26:18 |
136.72 |
2 |
1151 |
卖出 |
10:26:21 |
136.72 |
2 |
1153 |
买入 |
10:26:33 |
136.7 |
2 |
1155 |
卖出 |
10:26:48 |
136.7 |
4 |
1159 |
卖出 |
10:27:03 |
137 |
4 |
1163 |
买入 |
10:27:15 |
137 |
2 |
1165 |
买入 |
10:27:33 |
136.69 |
6 |
1171 |
卖出 |
10:27:42 |
137.02 |
7 |
1178 |
买入 |
10:28:06 |
136.7 |
4 |
1182 |
卖出 |
10:28:36 |
136.69 |
4 |
1186 |
卖出 |
10:28:51 |
137 |
12 |
1198 |
买入 |
10:29:00 |
136.69 |
0 |
1198 |
卖出 |
10:29:03 |
136.69 |
2 |
1200 |
卖出 |
10:29:06 |
136.65 |
2 |
1202 |
卖出 |
10:29:12 |
136.69 |
2 |
1204 |
买入 |
10:29:18 |
136.69 |
2 |
1206 |
卖出 |
10:29:21 |
136.69 |
2 |
1208 |
卖出 |
10:29:36 |
136.63 |
7 |
1215 |
卖出 |
10:29:39 |
136.48 |
8 |
1223 |
卖出 |
10:29:45 |
136.33 |
3 |
1226 |
卖出 |
10:30:00 |
136.26 |
1 |
1227 |
卖出 |
10:30:03 |
136.26 |
0 |
1227 |
卖出 |
10:30:15 |
136.26 |
3 |
1230 |
买入 |
10:30:27 |
136.26 |
2 |
1232 |
卖出 |
10:30:39 |
136.26 |
2 |
1234 |
买入 |
10:30:45 |
136.25 |
4 |
1238 |
卖出 |
10:30:51 |
136.26 |
2 |
1240 |
买入 |
10:30:54 |
136.26 |
4 |
1244 |
买入 |
10:30:57 |
136.26 |
5 |
1249 |
买入 |
10:31:00 |
136.26 |
4 |
1253 |
买入 |
10:31:12 |
136.26 |
9 |
1262 |
买入 |
10:31:15 |
136.25 |
1 |
1263 |
卖出 |
10:31:21 |
136.26 |
47 |
1310 |
买入 |
10:31:30 |
136.47 |
2 |
1312 |
卖出 |
10:31:39 |
136.49 |
2 |
1314 |
买入 |
10:31:45 |
136.65 |
3 |
1317 |
买入 |
10:31:48 |
136.65 |
2 |
1319 |
买入 |
10:31:54 |
136.3 |
2 |
1321 |
卖出 |
10:32:01 |
136.26 |
30 |
1351 |
卖出 |
10:32:03 |
136.3 |
4 |
1355 |
买入 |
10:32:12 |
136.21 |
20 |
1375 |
卖出 |
10:32:18 |
136.3 |
4 |
1379 |
买入 |
10:32:27 |
136.3 |
2 |
1381 |
买入 |
10:32:30 |
136.21 |
2 |
1383 |
卖出 |
10:32:45 |
136.21 |
2 |
1385 |
卖出 |
10:32:51 |
136.3 |
39 |
1424 |
买入 |
10:33:15 |
136.25 |
4 |
1428 |
卖出 |
10:33:36 |
137.02 |
37 |
1465 |
买入 |
10:33:45 |
136.89 |
4 |
1469 |
卖出 |
10:34:00 |
136.32 |
2 |
1471 |
卖出 |
10:34:03 |
136.31 |
2 |
1473 |
卖出 |
10:34:12 |
136.5 |
2 |
1475 |
卖出 |
10:34:15 |
136.5 |
0 |
1475 |
卖出 |
10:34:27 |
136.5 |
1 |
1476 |
买入 |
10:34:45 |
136.5 |
12 |
1488 |
卖出 |
10:34:57 |
136.5 |
2 |
1490 |
买入 |
10:35:00 |
136.33 |
2 |
1492 |
卖出 |
10:35:15 |
136.26 |
2 |
1494 |
卖出 |
10:35:30 |
136.25 |
2 |
1496 |
卖出 |
10:36:00 |
136.25 |
2 |
1498 |
卖出 |
10:36:12 |
136.5 |
2 |
1500 |
买入 |
10:36:30 |
136.25 |
4 |
1504 |
卖出 |
10:36:45 |
136.25 |
2 |
1506 |
卖出 |
10:36:48 |
136.5 |
3 |
1509 |
买入 |
10:37:00 |
136.25 |
2 |
1511 |
卖出 |
10:37:03 |
136.25 |
1 |
1512 |
卖出 |
10:37:06 |
136.25 |
0 |
1512 |
买入 |