四方达[300179]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:54 |
10.5 |
13 |
13 |
集合竞价 |
| 09:18:03 |
10.4 |
1 |
1 |
集合竞价 |
| 09:22:45 |
10.5 |
10 |
10 |
集合竞价 |
| 09:23:21 |
10.49 |
10 |
10 |
集合竞价 |
| 09:23:30 |
10.43 |
10 |
10 |
集合竞价 |
| 09:23:48 |
10.47 |
12 |
12 |
集合竞价 |
| 09:24:06 |
10.43 |
17 |
17 |
集合竞价 |
| 09:24:24 |
10.47 |
35 |
35 |
集合竞价 |
| 09:25:03 |
10.47 |
147 |
182 |
卖出 |
| 09:30:03 |
10.46 |
339 |
521 |
卖出 |
| 09:30:06 |
10.47 |
262 |
783 |
买入 |
| 09:30:09 |
10.46 |
73 |
856 |
卖出 |
| 09:30:12 |
10.43 |
22 |
878 |
卖出 |
| 09:30:15 |
10.46 |
52 |
930 |
买入 |
| 09:30:18 |
10.43 |
23 |
953 |
卖出 |
| 09:30:21 |
10.43 |
22 |
975 |
卖出 |
| 09:30:24 |
10.43 |
17 |
992 |
卖出 |
| 09:30:27 |
10.44 |
9 |
1001 |
买入 |
| 09:30:30 |
10.44 |
37 |
1038 |
买入 |
| 09:30:33 |
10.44 |
10 |
1048 |
卖出 |
| 09:30:36 |
10.44 |
18 |
1066 |
买入 |
| 09:30:39 |
10.44 |
1 |
1067 |
卖出 |
| 09:30:42 |
10.44 |
6 |
1073 |
卖出 |
| 09:30:45 |
10.44 |
7 |
1080 |
卖出 |
| 09:30:48 |
10.44 |
28 |
1108 |
卖出 |
| 09:30:51 |
10.44 |
13 |
1121 |
卖出 |
| 09:30:54 |
10.45 |
91 |
1212 |
买入 |
| 09:30:57 |
10.45 |
69 |
1281 |
卖出 |
| 09:31:00 |
10.45 |
27 |
1308 |
卖出 |
| 09:31:03 |
10.45 |
16 |
1324 |
卖出 |
| 09:31:06 |
10.45 |
84 |
1408 |
卖出 |
| 09:31:09 |
10.44 |
31 |
1439 |
卖出 |
| 09:31:12 |
10.45 |
19 |
1458 |
买入 |
| 09:31:15 |
10.45 |
2 |
1460 |
卖出 |
| 09:31:18 |
10.45 |
89 |
1549 |
卖出 |
| 09:31:24 |
10.46 |
15 |
1564 |
买入 |
| 09:31:27 |
10.46 |
18 |
1582 |
卖出 |
| 09:31:30 |
10.46 |
8 |
1590 |
买入 |
| 09:31:33 |
10.46 |
47 |
1637 |
买入 |
| 09:31:36 |
10.46 |
105 |
1742 |
买入 |
| 09:31:39 |
10.45 |
59 |
1801 |
卖出 |
| 09:31:42 |
10.46 |
80 |
1881 |
买入 |
| 09:31:45 |
10.45 |
58 |
1939 |
卖出 |
| 09:31:48 |
10.46 |
28 |
1967 |
卖出 |
| 09:31:51 |
10.46 |
51 |
2018 |
卖出 |
| 09:31:54 |
10.48 |
350 |
2368 |
买入 |
| 09:31:57 |
10.49 |
186 |
2554 |
买入 |
| 09:32:03 |
10.48 |
12 |
2566 |
卖出 |
| 09:32:09 |
10.49 |
72 |
2638 |
买入 |
| 09:32:12 |
10.5 |
42 |
2680 |
买入 |
| 09:32:18 |
10.5 |
70 |
2750 |
买入 |
| 09:32:21 |
10.5 |
83 |
2833 |
买入 |
| 09:32:24 |
10.5 |
24 |
2857 |
买入 |
| 09:32:27 |
10.5 |
269 |
3126 |
买入 |
| 09:32:30 |
10.49 |
57 |
3183 |
卖出 |
| 09:32:33 |
10.5 |
72 |
3255 |
买入 |
| 09:32:36 |
10.5 |
42 |
3297 |
买入 |
| 09:32:39 |
10.5 |
55 |
3352 |
买入 |
| 09:32:42 |
10.49 |
23 |
3375 |
卖出 |
| 09:32:48 |
10.5 |
133 |
3508 |
买入 |
| 09:32:51 |
10.5 |
40 |
3548 |
买入 |
| 09:32:54 |
10.5 |
181 |
3729 |
买入 |
| 09:32:57 |
10.5 |
19 |
3748 |
买入 |
| 09:33:00 |
10.49 |
182 |
3930 |
卖出 |
| 09:33:03 |
10.5 |
65 |
3995 |
买入 |
| 09:33:06 |
10.49 |
42 |
4037 |
卖出 |
| 09:33:09 |
10.49 |
40 |
4077 |
买入 |
| 09:33:12 |
10.49 |
115 |
4192 |
买入 |
| 09:33:15 |
10.48 |
124 |
4316 |
卖出 |
| 09:33:18 |
10.5 |
625 |
4941 |
买入 |
| 09:33:21 |
10.5 |
329 |
5270 |
买入 |
| 09:33:24 |
10.48 |
36 |
5306 |
卖出 |
| 09:33:27 |
10.5 |
80 |
5386 |
买入 |
| 09:33:30 |
10.49 |
10 |
5396 |
卖出 |
| 09:33:33 |
10.51 |
1627 |
7023 |
买入 |
| 09:33:36 |
10.54 |
76 |
7099 |
买入 |
| 09:33:39 |
10.55 |
128 |
7227 |
买入 |
| 09:33:42 |
10.52 |
7 |
7234 |
卖出 |
| 09:33:45 |
10.55 |
55 |
7289 |
买入 |
| 09:33:48 |
10.54 |
4 |
7293 |
买入 |
| 09:33:51 |
10.56 |
34 |
7327 |
买入 |
| 09:33:54 |
10.55 |
3 |
7330 |
卖出 |
| 09:33:57 |
10.56 |
79 |
7409 |
买入 |
| 09:34:00 |
10.55 |
36 |
7445 |
卖出 |
| 09:34:03 |
10.53 |
101 |
7546 |
卖出 |
| 09:34:06 |
10.56 |
9 |
7555 |
买入 |
| 09:34:09 |
10.55 |
45 |
7600 |
买入 |
| 09:34:12 |
10.55 |
21 |
7621 |
卖出 |
| 09:34:15 |
10.55 |
250 |
7871 |
卖出 |
| 09:34:18 |
10.55 |
225 |
8096 |
买入 |
| 09:34:21 |
10.55 |
19 |
8115 |
买入 |
| 09:34:24 |
10.55 |
89 |
8204 |
买入 |
| 09:34:27 |
10.52 |
49 |
8253 |
卖出 |
| 09:34:30 |
10.52 |
1 |
8254 |
卖出 |
| 09:34:33 |
10.55 |
38 |
8292 |
买入 |
| 09:34:36 |
10.53 |
2 |
8294 |
卖出 |
| 09:34:39 |
10.53 |
80 |
8374 |
卖出 |
| 09:34:45 |
10.54 |
56 |
8430 |
买入 |
| 09:34:48 |
10.55 |
79 |
8509 |
买入 |
| 09:34:57 |
10.53 |
200 |
8709 |
卖出 |
| 09:35:00 |
10.54 |
40 |
8749 |
买入 |
| 09:35:03 |
10.54 |
297 |
9046 |
买入 |
| 09:35:06 |
10.54 |
69 |
9115 |
卖出 |
| 09:35:09 |
10.54 |
68 |
9183 |
卖出 |
| 09:35:12 |
10.54 |
3 |
9186 |
卖出 |
| 09:35:15 |
10.54 |
326 |
9512 |
卖出 |
| 09:35:21 |
10.54 |
66 |
9578 |
卖出 |
| 09:35:24 |
10.55 |
76 |
9654 |
买入 |
| 09:35:27 |
10.54 |
37 |
9691 |
卖出 |
| 09:35:30 |
10.55 |
20 |
9711 |
买入 |
| 09:35:33 |
10.55 |
46 |
9757 |
买入 |
| 09:35:36 |
10.55 |
23 |
9780 |
买入 |
| 09:35:39 |
10.55 |
268 |
10048 |
买入 |
| 09:35:42 |
10.56 |
132 |
10180 |
买入 |
| 09:35:45 |
10.56 |
21 |
10201 |
买入 |
| 09:35:48 |
10.56 |
15 |
10216 |
买入 |
| 09:35:51 |
10.56 |
9 |
10225 |
买入 |
| 09:35:54 |
10.56 |
23 |
10248 |
买入 |
| 09:35:57 |
10.56 |
24 |
10272 |
卖出 |
| 09:36:00 |
10.57 |
70 |
10342 |
买入 |
| 09:36:03 |
10.56 |
43 |
10385 |
卖出 |
| 09:36:06 |
10.57 |
19 |
10404 |
买入 |
| 09:36:09 |
10.58 |
7 |
10411 |
买入 |
| 09:36:12 |
10.57 |
3 |
10414 |
卖出 |
| 09:36:15 |
10.58 |
5 |
10419 |
买入 |
| 09:36:18 |
10.59 |
132 |
10551 |
买入 |
| 09:36:21 |
10.59 |
17 |
10568 |
买入 |
| 09:36:24 |
10.59 |
159 |
10727 |
买入 |
| 09:36:27 |
10.59 |
89 |
10816 |
卖出 |
| 09:36:30 |
10.59 |
1 |
10817 |
卖出 |
| 09:36:33 |
10.6 |
163 |
10980 |
买入 |
| 09:36:36 |
10.6 |
23 |
11003 |
买入 |
| 09:36:39 |
10.6 |
171 |
11174 |
买入 |
| 09:36:45 |
10.6 |
55 |
11229 |
卖出 |
| 09:36:48 |
10.62 |
14 |
11243 |
买入 |
| 09:36:51 |
10.62 |
2 |
11245 |
买入 |
| 09:36:54 |
10.62 |
19 |
11264 |
买入 |
| 09:36:57 |
10.62 |
64 |
11328 |
买入 |
| 09:37:00 |
10.62 |
29 |
11357 |
买入 |
| 09:37:03 |
10.62 |
5 |
11362 |
买入 |
| 09:37:06 |
10.6 |
338 |
11700 |
卖出 |
| 09:37:09 |
10.6 |
196 |
11896 |
卖出 |
| 09:37:12 |
10.6 |
122 |
12018 |
卖出 |
| 09:37:15 |
10.59 |
80 |
12098 |
卖出 |
| 09:37:18 |
10.6 |
113 |
12211 |
买入 |
| 09:37:21 |
10.6 |
27 |
12238 |
卖出 |
| 09:37:24 |
10.62 |
81 |
12319 |
买入 |
| 09:37:27 |
10.61 |
73 |
12392 |
卖出 |
| 09:37:30 |
10.6 |
63 |
12455 |
卖出 |
| 09:37:33 |
10.62 |
7 |
12462 |
买入 |
| 09:37:36 |
10.6 |
62 |
12524 |
卖出 |
| 09:37:39 |
10.6 |
23 |
12547 |
卖出 |
| 09:37:42 |
10.6 |
13 |
12560 |
卖出 |
| 09:37:45 |
10.6 |
150 |
12710 |
买入 |
| 09:37:48 |
10.59 |
67 |
12777 |
卖出 |
| 09:37:51 |
10.6 |
148 |
12925 |
买入 |
| 09:37:54 |
10.58 |
1 |
12926 |
卖出 |
| 09:37:57 |
10.59 |
109 |
13035 |
买入 |
| 09:38:00 |
10.58 |
243 |
13278 |
卖出 |
| 09:38:06 |
10.58 |
42 |
13320 |
买入 |
| 09:38:09 |
10.58 |
13 |
13333 |
卖出 |
| 09:38:12 |
10.57 |
6 |
13339 |
卖出 |
| 09:38:15 |
10.58 |
55 |
13394 |
买入 |
| 09:38:18 |
10.58 |
10 |
13404 |
买入 |
| 09:38:21 |
10.58 |
307 |
13711 |
买入 |
| 09:38:24 |
10.58 |
12 |
13723 |
买入 |
| 09:38:27 |
10.57 |
54 |
13777 |
卖出 |
| 09:38:30 |
10.58 |
52 |
13829 |
买入 |
| 09:38:33 |
10.58 |
2 |
13831 |
卖出 |
| 09:38:36 |
10.58 |
1 |
13832 |
卖出 |
| 09:38:39 |
10.58 |
67 |
13899 |
卖出 |
| 09:38:42 |
10.58 |
123 |
14022 |
卖出 |
| 09:38:45 |
10.58 |
1 |
14023 |
卖出 |
| 09:38:48 |
10.58 |
6 |
14029 |
卖出 |
| 09:38:51 |
10.58 |
6 |
14035 |
卖出 |
| 09:38:54 |
10.58 |
17 |
14052 |
卖出 |
| 09:38:57 |
10.58 |
14 |
14066 |
卖出 |
| 09:39:03 |
10.57 |
180 |
14246 |
卖出 |
| 09:39:09 |
10.57 |
36 |
14282 |
卖出 |
| 09:39:12 |
10.58 |
10 |
14292 |
买入 |
| 09:39:15 |
10.57 |
12 |
14304 |
卖出 |
| 09:39:21 |
10.57 |
25 |
14329 |
卖出 |
| 09:39:24 |
10.57 |
5 |
14334 |
卖出 |
| 09:39:27 |
10.57 |
30 |
14364 |
卖出 |
| 09:39:30 |
10.57 |
58 |
14422 |
卖出 |
| 09:39:33 |
10.56 |
10 |
14432 |
卖出 |
| 09:39:42 |
10.56 |
128 |
14560 |
卖出 |
| 09:39:45 |
10.54 |
84 |
14644 |
卖出 |
| 09:39:54 |
10.54 |
38 |
14682 |
卖出 |
| 09:40:03 |
10.55 |
9 |
14691 |
买入 |
| 09:40:06 |
10.56 |
151 |
14842 |
买入 |
| 09:40:09 |
10.55 |
73 |
14915 |
买入 |
| 09:40:21 |
10.55 |
2 |
14917 |
卖出 |
| 09:40:24 |
10.58 |
238 |
15155 |
买入 |
| 09:40:27 |
10.59 |
216 |
15371 |
买入 |
| 09:40:30 |
10.59 |
135 |
15506 |
买入 |
| 09:40:33 |
10.58 |
50 |
15556 |
卖出 |
| 09:40:36 |
10.58 |
9 |
15565 |
卖出 |
| 09:40:39 |
10.58 |
5 |
15570 |
买入 |
| 09:40:42 |
10.58 |
10 |
15580 |
买入 |
| 09:40:45 |
10.58 |
15 |
15595 |
买入 |
| 09:40:54 |
10.58 |
26 |
15621 |
卖出 |
| 09:40:57 |
10.58 |
39 |
15660 |
卖出 |
| 09:41:00 |
10.58 |
6 |
15666 |
卖出 |
| 09:41:03 |
10.59 |
112 |
15778 |
买入 |
| 09:41:06 |
10.58 |
113 |
15891 |
卖出 |
| 09:41:09 |
10.58 |
1 |
15892 |
买入 |
| 09:41:12 |
10.57 |
26 |
15918 |
卖出 |
| 09:41:15 |
10.58 |
19 |
15937 |
买入 |
| 09:41:18 |
10.57 |
12 |
15949 |
卖出 |
| 09:41:21 |
10.57 |
35 |
15984 |
卖出 |
| 09:41:24 |
10.57 |
65 |
16049 |
卖出 |
| 09:41:27 |
10.57 |
10 |
16059 |
买入 |
| 09:41:30 |
10.56 |
3 |
16062 |
卖出 |
| 09:41:33 |
10.56 |
35 |
16097 |
卖出 |
| 09:41:36 |
10.56 |
21 |
16118 |
卖出 |
| 09:41:39 |
10.56 |
28 |
16146 |
卖出 |
| 09:41:42 |
10.56 |
5 |
16151 |
卖出 |
| 09:41:45 |
10.56 |
24 |
16175 |
卖出 |
| 09:41:48 |
10.56 |
449 |
16624 |
卖出 |
| 09:41:51 |
10.56 |
73 |
16697 |
买入 |
| 09:41:54 |
10.56 |
7 |
16704 |
买入 |
| 09:41:57 |
10.56 |
733 |
17437 |
买入 |
| 09:42:00 |
10.56 |
15 |
17452 |
买入 |
| 09:42:09 |
10.54 |
47 |
17499 |
买入 |
| 09:42:12 |
10.53 |
479 |
17978 |
卖出 |
| 09:42:15 |
10.52 |
1 |
17979 |
卖出 |
| 09:42:18 |
10.54 |
10 |
17989 |
买入 |
| 09:42:21 |
10.52 |
1 |
17990 |
卖出 |
| 09:42:24 |
10.53 |
302 |
18292 |
买入 |
| 09:42:27 |
10.53 |
213 |
18505 |
买入 |
| 09:42:30 |
10.52 |
114 |
18619 |
卖出 |
| 09:42:33 |
10.52 |
19 |
18638 |
买入 |
| 09:42:36 |
10.52 |
5 |
18643 |
买入 |
| 09:42:39 |
10.51 |
20 |
18663 |
卖出 |
| 09:42:45 |
10.52 |
133 |
18796 |
买入 |
| 09:42:48 |
10.51 |
14 |
18810 |
卖出 |
| 09:42:57 |
10.5 |
196 |
19006 |
卖出 |
| 09:43:00 |
10.5 |
20 |
19026 |
卖出 |
| 09:43:03 |
10.51 |
1 |
19027 |
买入 |
| 09:43:06 |
10.51 |
230 |
19257 |
买入 |
| 09:43:09 |
10.5 |
39 |
19296 |
卖出 |
| 09:43:12 |
10.52 |
18 |
19314 |
买入 |
| 09:43:15 |
10.5 |
286 |
19600 |
卖出 |
| 09:43:18 |
10.5 |
29 |
19629 |
买入 |
| 09:43:21 |
10.5 |
5 |
19634 |
买入 |
| 09:43:24 |
10.5 |
94 |
19728 |
买入 |
| 09:43:27 |
10.5 |
29 |
19757 |
买入 |
| 09:43:30 |
10.5 |
23 |
19780 |
卖出 |
| 09:43:33 |
10.5 |
59 |
19839 |
卖出 |
| 09:43:39 |
10.5 |
26 |
19865 |
卖出 |
| 09:43:48 |
10.5 |
5 |
19870 |
卖出 |
| 09:43:54 |
10.5 |
15 |
19885 |
卖出 |
| 09:43:57 |
10.51 |
30 |
19915 |
买入 |
| 09:44:00 |
10.51 |
85 |
20000 |
买入 |
| 09:44:12 |
10.52 |
42 |
20042 |
买入 |
| 09:44:15 |
10.52 |
1 |
20043 |
买入 |
| 09:44:18 |
10.52 |
1 |
20044 |
买入 |
| 09:44:21 |
10.52 |
232 |
20276 |
买入 |
| 09:44:24 |
10.53 |
400 |
20676 |
买入 |
| 09:44:30 |
10.54 |
10 |
20686 |
买入 |
| 09:44:36 |
10.52 |
25 |
20711 |
卖出 |
| 09:44:39 |
10.54 |
19 |
20730 |
买入 |
| 09:44:42 |
10.54 |
24 |
20754 |
买入 |
| 09:44:48 |
10.53 |
6 |
20760 |
买入 |
| 09:44:54 |
10.54 |
2 |
20762 |
买入 |
| 09:45:00 |
10.54 |
201 |
20963 |
买入 |
| 09:45:03 |
10.54 |
107 |
21070 |
买入 |
| 09:45:06 |
10.54 |
97 |
21167 |
买入 |
| 09:45:09 |
10.55 |
9 |
21176 |
买入 |
| 09:45:15 |
10.55 |
6 |
21182 |
买入 |
| 09:45:21 |
10.55 |
62 |
21244 |
买入 |
| 09:45:24 |
10.55 |
14 |
21258 |
买入 |
| 09:45:27 |
10.55 |
25 |
21283 |
买入 |
| 09:45:30 |
10.55 |
30 |
21313 |
买入 |
| 09:45:42 |
10.55 |
66 |
21379 |
买入 |
| 09:45:45 |
10.55 |
2 |
21381 |
卖出 |
| 09:45:51 |
10.55 |
4 |
21385 |
卖出 |
| 09:46:00 |
10.56 |
10 |
21395 |
买入 |
| 09:46:03 |
10.56 |
31 |
21426 |
买入 |
| 09:46:09 |
10.56 |
304 |
21730 |
买入 |
| 09:46:12 |
10.56 |
26 |
21756 |
买入 |
| 09:46:15 |
10.57 |
69 |
21825 |
买入 |
| 09:46:18 |
10.57 |
113 |
21938 |
买入 |
| 09:46:21 |
10.57 |
112 |
22050 |
买入 |
| 09:46:24 |
10.57 |
101 |
22151 |
买入 |
| 09:46:27 |
10.58 |
41 |
22192 |
买入 |
| 09:46:30 |
10.57 |
9 |
22201 |
卖出 |
| 09:46:33 |
10.56 |
205 |
22406 |
卖出 |
| 09:46:36 |
10.57 |
40 |
22446 |
买入 |
| 09:46:39 |
10.57 |
1 |
22447 |
卖出 |
| 09:46:42 |
10.57 |
5 |
22452 |
卖出 |
| 09:46:48 |
10.57 |
50 |
22502 |
卖出 |
| 09:47:06 |
10.57 |
7 |
22509 |
买入 |
| 09:47:09 |
10.57 |
3 |
22512 |
买入 |
| 09:47:12 |
10.56 |
12 |
22524 |
卖出 |
| 09:47:15 |
10.57 |
3 |
22527 |
买入 |
| 09:47:18 |
10.57 |
50 |
22577 |
卖出 |
| 09:47:24 |
10.57 |
122 |
22699 |
卖出 |
| 09:47:39 |
10.56 |
55 |
22754 |
卖出 |