四会富仕[300852]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:03 |
46.38 |
1 |
1 |
集合竞价 |
| 09:23:21 |
46.39 |
2 |
2 |
集合竞价 |
| 09:24:42 |
46.32 |
3 |
3 |
集合竞价 |
| 09:25:03 |
46.32 |
3 |
6 |
买入 |
| 09:30:03 |
46.28 |
6 |
12 |
卖出 |
| 09:30:06 |
46.28 |
7 |
19 |
买入 |
| 09:30:09 |
46.1 |
12 |
31 |
卖出 |
| 09:30:12 |
46.24 |
9 |
40 |
买入 |
| 09:30:15 |
46.24 |
8 |
48 |
买入 |
| 09:30:18 |
46.24 |
11 |
59 |
卖出 |
| 09:30:24 |
46.1 |
8 |
67 |
卖出 |
| 09:30:27 |
46.12 |
4 |
71 |
买入 |
| 09:30:30 |
46.14 |
3 |
74 |
卖出 |
| 09:30:36 |
46.24 |
5 |
79 |
买入 |
| 09:30:39 |
46.24 |
1 |
80 |
买入 |
| 09:30:45 |
46.28 |
3 |
83 |
买入 |
| 09:30:48 |
46.28 |
10 |
93 |
买入 |
| 09:30:54 |
46.28 |
2 |
95 |
买入 |
| 09:30:57 |
46.31 |
5 |
100 |
买入 |
| 09:31:00 |
46.28 |
1 |
101 |
卖出 |
| 09:31:03 |
46.44 |
5 |
106 |
买入 |
| 09:31:09 |
46.44 |
9 |
115 |
买入 |
| 09:31:15 |
46.5 |
3 |
118 |
买入 |
| 09:31:18 |
46.5 |
5 |
123 |
买入 |
| 09:31:21 |
46.5 |
3 |
126 |
买入 |
| 09:31:24 |
46.5 |
1 |
127 |
买入 |
| 09:31:30 |
46.6 |
5 |
132 |
买入 |
| 09:31:33 |
46.5 |
1 |
133 |
卖出 |
| 09:31:39 |
46.5 |
1 |
134 |
卖出 |
| 09:31:42 |
46.54 |
9 |
143 |
买入 |
| 09:31:45 |
46.5 |
16 |
159 |
卖出 |
| 09:31:48 |
46.5 |
1 |
160 |
卖出 |
| 09:31:51 |
46.58 |
20 |
180 |
买入 |
| 09:31:54 |
46.58 |
2 |
182 |
买入 |
| 09:31:57 |
46.6 |
30 |
212 |
买入 |
| 09:32:00 |
46.66 |
1 |
213 |
卖出 |
| 09:32:03 |
46.6 |
8 |
221 |
卖出 |
| 09:32:09 |
46.6 |
13 |
234 |
卖出 |
| 09:32:15 |
46.64 |
2 |
236 |
买入 |
| 09:32:18 |
46.59 |
5 |
241 |
卖出 |
| 09:32:21 |
46.6 |
15 |
256 |
买入 |
| 09:32:27 |
46.6 |
1 |
257 |
买入 |
| 09:32:30 |
46.6 |
5 |
262 |
买入 |
| 09:32:36 |
46.54 |
3 |
265 |
卖出 |
| 09:32:39 |
46.6 |
19 |
284 |
买入 |
| 09:32:42 |
46.54 |
7 |
291 |
卖出 |
| 09:32:45 |
46.6 |
1 |
292 |
买入 |
| 09:32:51 |
46.5 |
4 |
296 |
卖出 |
| 09:33:03 |
46.54 |
1 |
297 |
卖出 |
| 09:33:06 |
46.54 |
2 |
299 |
卖出 |
| 09:33:09 |
46.59 |
4 |
303 |
买入 |
| 09:33:15 |
46.54 |
1 |
304 |
卖出 |
| 09:33:18 |
46.59 |
10 |
314 |
买入 |
| 09:33:21 |
46.65 |
44 |
358 |
买入 |
| 09:33:24 |
46.68 |
2 |
360 |
买入 |
| 09:33:27 |
46.68 |
3 |
363 |
买入 |
| 09:33:30 |
46.68 |
1 |
364 |
买入 |
| 09:33:33 |
46.68 |
1 |
365 |
买入 |
| 09:33:36 |
46.69 |
13 |
378 |
买入 |
| 09:33:42 |
46.78 |
5 |
383 |
买入 |
| 09:33:45 |
46.78 |
2 |
385 |
卖出 |
| 09:33:48 |
46.78 |
13 |
398 |
卖出 |
| 09:33:51 |
46.86 |
1 |
399 |
买入 |
| 09:33:54 |
46.78 |
6 |
405 |
卖出 |
| 09:33:57 |
46.85 |
24 |
429 |
买入 |
| 09:34:00 |
46.78 |
1 |
430 |
卖出 |
| 09:34:03 |
46.78 |
7 |
437 |
卖出 |
| 09:34:06 |
46.88 |
53 |
490 |
买入 |
| 09:34:09 |
46.73 |
4 |
494 |
卖出 |
| 09:34:12 |
46.87 |
1 |
495 |
买入 |
| 09:34:15 |
46.73 |
1 |
496 |
卖出 |
| 09:34:18 |
46.73 |
1 |
497 |
卖出 |
| 09:34:24 |
46.8 |
2 |
499 |
买入 |
| 09:34:30 |
46.79 |
6 |
505 |
卖出 |
| 09:34:33 |
46.8 |
2 |
507 |
卖出 |
| 09:34:36 |
46.8 |
1 |
508 |
买入 |
| 09:34:39 |
46.73 |
1 |
509 |
卖出 |
| 09:34:42 |
46.73 |
1 |
510 |
卖出 |
| 09:34:45 |
46.73 |
3 |
513 |
卖出 |
| 09:34:51 |
46.73 |
3 |
516 |
卖出 |
| 09:34:54 |
46.73 |
1 |
517 |
买入 |
| 09:34:57 |
46.73 |
1 |
518 |
买入 |
| 09:35:00 |
46.7 |
3 |
521 |
卖出 |
| 09:35:03 |
46.7 |
5 |
526 |
卖出 |
| 09:35:12 |
46.62 |
52 |
578 |
卖出 |
| 09:35:15 |
46.56 |
5 |
583 |
卖出 |
| 09:35:21 |
46.64 |
8 |
591 |
买入 |
| 09:35:24 |
46.64 |
1 |
592 |
买入 |
| 09:35:39 |
46.56 |
5 |
597 |
卖出 |
| 09:35:45 |
46.56 |
4 |
601 |
卖出 |
| 09:35:57 |
46.54 |
1 |
602 |
卖出 |
| 09:36:00 |
46.54 |
1 |
603 |
买入 |
| 09:36:03 |
46.54 |
1 |
604 |
买入 |
| 09:36:06 |
46.56 |
2 |
606 |
买入 |
| 09:36:09 |
46.57 |
1 |
607 |
卖出 |
| 09:36:12 |
46.71 |
8 |
615 |
买入 |
| 09:36:18 |
46.57 |
12 |
627 |
卖出 |
| 09:36:27 |
46.69 |
6 |
633 |
买入 |
| 09:36:33 |
46.73 |
20 |
653 |
买入 |
| 09:36:39 |
46.78 |
7 |
660 |
买入 |
| 09:36:42 |
46.76 |
1 |
661 |
卖出 |
| 09:37:03 |
46.73 |
3 |
664 |
卖出 |
| 09:37:09 |
46.72 |
16 |
680 |
卖出 |
| 09:37:15 |
46.7 |
5 |
685 |
买入 |
| 09:37:18 |
46.75 |
48 |
733 |
买入 |
| 09:37:27 |
46.75 |
3 |
736 |
卖出 |
| 09:37:30 |
46.75 |
3 |
739 |
卖出 |
| 09:37:33 |
46.75 |
22 |
761 |
卖出 |
| 09:37:51 |
46.74 |
4 |
765 |
买入 |
| 09:37:54 |
46.61 |
6 |
771 |
卖出 |
| 09:38:00 |
46.61 |
1 |
772 |
买入 |
| 09:38:03 |
46.61 |
2 |
774 |
买入 |
| 09:38:09 |
46.74 |
6 |
780 |
买入 |
| 09:38:15 |
46.74 |
6 |
786 |
买入 |
| 09:38:27 |
46.73 |
1 |
787 |
买入 |
| 09:38:30 |
46.74 |
3 |
790 |
买入 |
| 09:38:33 |
46.71 |
1 |
791 |
买入 |
| 09:38:36 |
46.71 |
3 |
794 |
买入 |
| 09:38:42 |
46.67 |
3 |
797 |
卖出 |
| 09:38:45 |
46.72 |
1 |
798 |
买入 |
| 09:38:48 |
46.67 |
3 |
801 |
卖出 |
| 09:38:51 |
46.71 |
4 |
805 |
买入 |
| 09:38:57 |
46.67 |
1 |
806 |
卖出 |
| 09:39:00 |
46.71 |
1 |
807 |
买入 |
| 09:39:15 |
46.8 |
66 |
873 |
买入 |
| 09:39:18 |
46.85 |
18 |
891 |
买入 |
| 09:39:21 |
46.85 |
3 |
894 |
买入 |
| 09:39:24 |
46.86 |
2 |
896 |
买入 |
| 09:39:30 |
46.85 |
1 |
897 |
卖出 |
| 09:39:39 |
46.86 |
11 |
908 |
卖出 |
| 09:39:48 |
46.85 |
1 |
909 |
买入 |
| 09:40:06 |
46.75 |
6 |
915 |
卖出 |
| 09:40:09 |
46.75 |
21 |
936 |
卖出 |
| 09:40:12 |
46.83 |
1 |
937 |
买入 |
| 09:40:15 |
46.75 |
8 |
945 |
卖出 |
| 09:40:18 |
46.75 |
21 |
966 |
卖出 |
| 09:40:21 |
46.73 |
2 |
968 |
卖出 |
| 09:40:24 |
46.75 |
7 |
975 |
买入 |
| 09:40:33 |
46.74 |
10 |
985 |
卖出 |
| 09:40:57 |
46.74 |
2 |
987 |
买入 |
| 09:41:03 |
46.7 |
3 |
990 |
卖出 |
| 09:41:06 |
46.75 |
5 |
995 |
买入 |
| 09:41:09 |
46.75 |
2 |
997 |
买入 |
| 09:41:12 |
46.75 |
1 |
998 |
买入 |
| 09:41:15 |
46.76 |
2 |
1000 |
买入 |
| 09:41:24 |
46.88 |
39 |
1039 |
买入 |
| 09:41:36 |
46.89 |
10 |
1049 |
卖出 |
| 09:41:39 |
46.9 |
5 |
1054 |
买入 |
| 09:41:42 |
46.9 |
2 |
1056 |
卖出 |
| 09:41:45 |
46.9 |
6 |
1062 |
卖出 |
| 09:41:48 |
46.9 |
8 |
1070 |
卖出 |
| 09:41:51 |
46.89 |
5 |
1075 |
卖出 |
| 09:41:54 |
46.89 |
4 |
1079 |
卖出 |
| 09:41:57 |
46.88 |
46 |
1125 |
卖出 |
| 09:42:00 |
46.86 |
1 |
1126 |
买入 |
| 09:42:06 |
46.76 |
9 |
1135 |
卖出 |
| 09:42:09 |
46.76 |
1 |
1136 |
卖出 |
| 09:42:18 |
46.77 |
2 |
1138 |
卖出 |
| 09:42:21 |
46.76 |
4 |
1142 |
卖出 |
| 09:42:27 |
46.81 |
13 |
1155 |
买入 |
| 09:42:30 |
46.86 |
1 |
1156 |
买入 |
| 09:42:33 |
46.81 |
1 |
1157 |
卖出 |
| 09:42:36 |
46.77 |
12 |
1169 |
卖出 |
| 09:42:42 |
46.86 |
12 |
1181 |
买入 |
| 09:42:45 |
46.86 |
10 |
1191 |
卖出 |
| 09:42:48 |
46.86 |
2 |
1193 |
卖出 |
| 09:42:54 |
46.86 |
4 |
1197 |
卖出 |
| 09:42:57 |
46.86 |
3 |
1200 |
卖出 |
| 09:43:03 |
46.86 |
4 |
1204 |
卖出 |
| 09:43:06 |
46.86 |
3 |
1207 |
卖出 |
| 09:43:09 |
46.85 |
2 |
1209 |
买入 |
| 09:43:24 |
46.85 |
1 |
1210 |
买入 |
| 09:43:33 |
46.79 |
3 |
1213 |
卖出 |
| 09:43:39 |
46.78 |
5 |
1218 |
卖出 |
| 09:43:42 |
46.77 |
11 |
1229 |
卖出 |
| 09:43:45 |
46.76 |
6 |
1235 |
卖出 |
| 09:43:48 |
46.76 |
1 |
1236 |
卖出 |
| 09:43:51 |
46.75 |
2 |
1238 |
卖出 |
| 09:44:00 |
46.77 |
1 |
1239 |
买入 |
| 09:44:03 |
46.72 |
3 |
1242 |
卖出 |
| 09:44:06 |
46.66 |
21 |
1263 |
卖出 |
| 09:44:09 |
46.65 |
3 |
1266 |
卖出 |
| 09:44:24 |
46.62 |
4 |
1270 |
卖出 |
| 09:44:30 |
46.62 |
1 |
1271 |
买入 |
| 09:44:33 |
46.6 |
2 |
1273 |
卖出 |
| 09:44:42 |
46.71 |
1 |
1274 |
买入 |
| 09:44:48 |
46.72 |
7 |
1281 |
买入 |
| 09:44:51 |
46.71 |
1 |
1282 |
卖出 |
| 09:44:54 |
46.71 |
24 |
1306 |
卖出 |
| 09:45:03 |
46.71 |
2 |
1308 |
卖出 |
| 09:45:09 |
46.71 |
1 |
1309 |
卖出 |
| 09:45:15 |
46.71 |
68 |
1377 |
卖出 |
| 09:45:21 |
46.61 |
2 |
1379 |
卖出 |
| 09:45:30 |
46.6 |
2 |
1381 |
卖出 |
| 09:45:33 |
46.6 |
2 |
1383 |
卖出 |
| 09:45:54 |
46.59 |
1 |
1384 |
卖出 |
| 09:46:00 |
46.58 |
1 |
1385 |
卖出 |
| 09:46:03 |
46.58 |
1 |
1386 |
卖出 |
| 09:46:15 |
46.53 |
10 |
1396 |
卖出 |
| 09:46:18 |
46.53 |
2 |
1398 |
卖出 |
| 09:46:21 |
46.52 |
5 |
1403 |
卖出 |
| 09:46:24 |
46.53 |
1 |
1404 |
买入 |
| 09:46:30 |
46.56 |
28 |
1432 |
买入 |
| 09:46:33 |
46.51 |
4 |
1436 |
卖出 |
| 09:46:36 |
46.5 |
12 |
1448 |
卖出 |
| 09:46:39 |
46.51 |
6 |
1454 |
买入 |
| 09:46:42 |
46.52 |
11 |
1465 |
买入 |
| 09:46:48 |
46.56 |
1 |
1466 |
买入 |
| 09:47:03 |
46.54 |
6 |
1472 |
卖出 |
| 09:47:06 |
46.53 |
3 |
1475 |
卖出 |
| 09:47:09 |
46.53 |
2 |
1477 |
卖出 |
| 09:47:15 |
46.54 |
2 |
1479 |
买入 |
| 09:47:18 |
46.54 |
4 |
1483 |
买入 |
| 09:47:21 |
46.56 |
2 |
1485 |
买入 |
| 09:47:27 |
46.54 |
12 |
1497 |
卖出 |
| 09:47:33 |
46.53 |
1 |
1498 |
卖出 |
| 09:47:36 |
46.54 |
5 |
1503 |
买入 |
| 09:47:42 |
46.56 |
5 |
1508 |
买入 |
| 09:47:48 |
46.53 |
2 |
1510 |
卖出 |
| 09:47:57 |
46.53 |
2 |
1512 |
买入 |
| 09:48:03 |
46.51 |
4 |
1516 |
卖出 |
| 09:48:06 |
46.53 |
6 |
1522 |
买入 |
| 09:48:12 |
46.5 |
16 |
1538 |
卖出 |
| 09:48:18 |
46.53 |
4 |
1542 |
买入 |
| 09:48:24 |
46.42 |
6 |
1548 |
卖出 |
| 09:48:30 |
46.5 |
2 |
1550 |
卖出 |
| 09:48:36 |
46.41 |
7 |
1557 |
卖出 |
| 09:48:39 |
46.41 |
2 |
1559 |
买入 |
| 09:48:48 |
46.41 |
3 |
1562 |
买入 |
| 09:48:54 |
46.4 |
1 |
1563 |
卖出 |
| 09:48:57 |
46.4 |
5 |
1568 |
卖出 |
| 09:49:00 |
46.41 |
1 |
1569 |
买入 |
| 09:49:03 |
46.4 |
5 |
1574 |
卖出 |
| 09:49:06 |
46.4 |
2 |
1576 |
卖出 |
| 09:49:09 |
46.4 |
1 |
1577 |
卖出 |
| 09:49:12 |
46.4 |
18 |
1595 |
卖出 |
| 09:49:24 |
46.41 |
1 |
1596 |
买入 |
| 09:49:33 |
46.41 |
2 |
1598 |
卖出 |
| 09:49:36 |
46.4 |
20 |
1618 |
卖出 |
| 09:49:51 |
46.4 |
1 |
1619 |
卖出 |
| 09:49:54 |
46.4 |
2 |
1621 |
卖出 |
| 09:50:03 |
46.38 |
2 |
1623 |
卖出 |
| 09:50:06 |
46.36 |
4 |
1627 |
卖出 |
| 09:50:09 |
46.32 |
9 |
1636 |
卖出 |
| 09:50:12 |
46.36 |
3 |
1639 |
买入 |
| 09:50:15 |
46.36 |
2 |
1641 |
买入 |
| 09:50:18 |
46.32 |
12 |
1653 |
卖出 |
| 09:50:21 |
46.32 |
2 |
1655 |
买入 |
| 09:50:24 |
46.32 |
4 |
1659 |
买入 |
| 09:50:27 |
46.32 |
6 |
1665 |
买入 |
| 09:50:33 |
46.3 |
4 |
1669 |
卖出 |
| 09:50:36 |
46.32 |
1 |
1670 |
买入 |
| 09:50:39 |
46.32 |
1 |
1671 |
买入 |
| 09:50:45 |
46.35 |
2 |
1673 |
买入 |
| 09:50:51 |
46.3 |
20 |
1693 |
卖出 |
| 09:50:57 |
46.3 |
11 |
1704 |
卖出 |
| 09:51:00 |
46.3 |
8 |
1712 |
买入 |
| 09:51:03 |
46.3 |
3 |
1715 |
买入 |
| 09:51:06 |
46.28 |
1 |
1716 |
卖出 |
| 09:51:12 |
46.3 |
16 |
1732 |
买入 |
| 09:51:15 |
46.4 |
1 |
1733 |
买入 |
| 09:51:21 |
46.27 |
11 |
1744 |
卖出 |
| 09:51:24 |
46.27 |
4 |
1748 |
买入 |
| 09:51:51 |
46.42 |
18 |
1766 |
买入 |
| 09:51:54 |
46.42 |
2 |
1768 |
卖出 |
| 09:51:57 |
46.32 |
1 |
1769 |
卖出 |
| 09:52:15 |
46.42 |
3 |
1772 |
买入 |
| 09:52:21 |
46.42 |
3 |
1775 |
买入 |
| 09:52:27 |
46.42 |
1 |
1776 |
买入 |
| 09:52:30 |
46.49 |
3 |
1779 |
买入 |
| 09:52:33 |
46.42 |
1 |
1780 |
卖出 |
| 09:52:42 |
46.49 |
2 |
1782 |
买入 |
| 09:53:03 |
46.45 |
5 |
1787 |
买入 |
| 09:53:09 |
46.45 |
1 |
1788 |
买入 |
| 09:53:33 |
46.43 |
2 |
1790 |
卖出 |
| 09:53:36 |
46.42 |
12 |
1802 |
卖出 |
| 09:53:39 |
46.41 |
1 |
1803 |
卖出 |
| 09:53:42 |
46.38 |
2 |
1805 |
卖出 |
| 09:53:48 |
46.38 |
1 |
1806 |
卖出 |
| 09:53:51 |
46.38 |
8 |
1814 |
买入 |
| 09:54:03 |
46.36 |
4 |
1818 |
卖出 |
| 09:54:12 |
46.4 |
1 |
1819 |
买入 |
| 09:54:15 |
46.4 |
4 |
1823 |
卖出 |
| 09:54:33 |
46.38 |
3 |
1826 |
卖出 |
| 09:54:45 |
46.39 |
4 |
1830 |
买入 |
| 09:54:48 |
46.38 |
1 |
1831 |
卖出 |
| 09:54:51 |
46.39 |
2 |
1833 |
买入 |
| 09:55:03 |
46.39 |
1 |
1834 |
卖出 |
| 09:55:09 |
46.4 |
1 |
1835 |
买入 |
| 09:55:12 |
46.4 |
1 |
1836 |
买入 |
| 09:55:24 |
46.38 |
8 |
1844 |
卖出 |
| 09:55:30 |
46.4 |
1 |
1845 |
买入 |
| 09:55:33 |
46.38 |
3 |
1848 |
卖出 |
| 09:55:36 |
46.41 |
2 |
1850 |
买入 |
| 09:55:42 |
46.42 |
75 |
1925 |
买入 |
| 09:55:45 |
46.42 |
7 |
1932 |
买入 |
| 09:55:54 |
46.4 |
52 |
1984 |
卖出 |
| 09:56:06 |
46.4 |
1 |
1985 |
卖出 |
| 09:56:27 |
46.42 |
1 |
1986 |
买入 |
| 09:56:33 |
46.41 |
5 |
1991 |
卖出 |