四方股份[601126]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
16.07 |
6 |
6 |
集合竞价 |
| 09:15:07 |
16.1 |
7 |
7 |
集合竞价 |
| 09:15:13 |
15.81 |
295 |
295 |
集合竞价 |
| 09:15:16 |
15.88 |
295 |
295 |
集合竞价 |
| 09:15:19 |
15.96 |
295 |
295 |
集合竞价 |
| 09:16:10 |
16.19 |
299 |
299 |
集合竞价 |
| 09:17:13 |
15.98 |
295 |
295 |
集合竞价 |
| 09:22:46 |
15.99 |
334 |
334 |
集合竞价 |
| 09:23:10 |
16.02 |
334 |
334 |
集合竞价 |
| 09:25:03 |
16.1 |
510 |
844 |
卖出 |
| 09:30:01 |
16.14 |
12 |
856 |
买入 |
| 09:30:04 |
16.17 |
187 |
1043 |
买入 |
| 09:30:07 |
16.17 |
94 |
1137 |
卖出 |
| 09:30:10 |
16.21 |
118 |
1255 |
买入 |
| 09:30:13 |
16.21 |
21 |
1276 |
买入 |
| 09:30:16 |
16.21 |
5 |
1281 |
卖出 |
| 09:30:19 |
16.23 |
26 |
1307 |
卖出 |
| 09:30:22 |
16.21 |
46 |
1353 |
卖出 |
| 09:30:25 |
16.2 |
30 |
1383 |
卖出 |
| 09:30:28 |
16.2 |
6 |
1389 |
卖出 |
| 09:30:31 |
16.21 |
85 |
1474 |
买入 |
| 09:30:34 |
16.21 |
80 |
1554 |
买入 |
| 09:30:37 |
16.18 |
95 |
1649 |
卖出 |
| 09:30:40 |
16.2 |
78 |
1727 |
买入 |
| 09:30:43 |
16.19 |
50 |
1777 |
卖出 |
| 09:30:46 |
16.18 |
160 |
1937 |
卖出 |
| 09:30:49 |
16.18 |
82 |
2019 |
卖出 |
| 09:30:52 |
16.18 |
21 |
2040 |
买入 |
| 09:30:55 |
16.16 |
98 |
2138 |
卖出 |
| 09:30:58 |
16.15 |
17 |
2155 |
卖出 |
| 09:31:01 |
16.17 |
28 |
2183 |
买入 |
| 09:31:04 |
16.16 |
2 |
2185 |
卖出 |
| 09:31:07 |
16.16 |
11 |
2196 |
买入 |
| 09:31:10 |
16.15 |
35 |
2231 |
卖出 |
| 09:31:13 |
16.18 |
233 |
2464 |
买入 |
| 09:31:16 |
16.17 |
21 |
2485 |
卖出 |
| 09:31:19 |
16.17 |
65 |
2550 |
卖出 |
| 09:31:22 |
16.17 |
38 |
2588 |
买入 |
| 09:31:25 |
16.16 |
8 |
2596 |
卖出 |
| 09:31:28 |
16.17 |
8 |
2604 |
买入 |
| 09:31:31 |
16.18 |
28 |
2632 |
卖出 |
| 09:31:34 |
16.18 |
25 |
2657 |
卖出 |
| 09:31:37 |
16.18 |
9 |
2666 |
买入 |
| 09:31:40 |
16.17 |
12 |
2678 |
卖出 |
| 09:31:43 |
16.17 |
135 |
2813 |
买入 |
| 09:31:46 |
16.18 |
28 |
2841 |
买入 |
| 09:31:49 |
16.18 |
49 |
2890 |
买入 |
| 09:31:52 |
16.17 |
55 |
2945 |
卖出 |
| 09:31:55 |
16.17 |
95 |
3040 |
买入 |
| 09:31:58 |
16.18 |
39 |
3079 |
买入 |
| 09:32:01 |
16.19 |
18 |
3097 |
买入 |
| 09:32:04 |
16.19 |
48 |
3145 |
买入 |
| 09:32:07 |
16.2 |
14 |
3159 |
买入 |
| 09:32:10 |
16.2 |
182 |
3341 |
买入 |
| 09:32:13 |
16.17 |
45 |
3386 |
卖出 |
| 09:32:16 |
16.2 |
146 |
3532 |
买入 |
| 09:32:19 |
16.19 |
39 |
3571 |
卖出 |
| 09:32:22 |
16.19 |
28 |
3599 |
买入 |
| 09:32:25 |
16.18 |
6 |
3605 |
卖出 |
| 09:32:28 |
16.19 |
44 |
3649 |
买入 |
| 09:32:31 |
16.18 |
20 |
3669 |
卖出 |
| 09:32:34 |
16.19 |
46 |
3715 |
买入 |
| 09:32:37 |
16.18 |
277 |
3992 |
卖出 |
| 09:32:40 |
16.19 |
159 |
4151 |
卖出 |
| 09:32:43 |
16.2 |
129 |
4280 |
买入 |
| 09:32:46 |
16.22 |
70 |
4350 |
买入 |
| 09:32:49 |
16.22 |
5 |
4355 |
买入 |
| 09:32:52 |
16.2 |
9 |
4364 |
卖出 |
| 09:32:55 |
16.2 |
40 |
4404 |
卖出 |
| 09:32:58 |
16.18 |
7 |
4411 |
卖出 |
| 09:33:01 |
16.2 |
10 |
4421 |
买入 |
| 09:33:04 |
16.2 |
7 |
4428 |
卖出 |
| 09:33:07 |
16.21 |
2 |
4430 |
买入 |
| 09:33:10 |
16.2 |
51 |
4481 |
卖出 |
| 09:33:13 |
16.21 |
42 |
4523 |
买入 |
| 09:33:16 |
16.21 |
66 |
4589 |
买入 |
| 09:33:19 |
16.23 |
553 |
5142 |
买入 |
| 09:33:22 |
16.24 |
76 |
5218 |
买入 |
| 09:33:25 |
16.24 |
80 |
5298 |
买入 |
| 09:33:28 |
16.24 |
124 |
5422 |
卖出 |
| 09:33:31 |
16.25 |
62 |
5484 |
买入 |
| 09:33:34 |
16.25 |
37 |
5521 |
买入 |
| 09:33:37 |
16.24 |
73 |
5594 |
卖出 |
| 09:33:40 |
16.29 |
888 |
6482 |
买入 |
| 09:33:43 |
16.25 |
17 |
6499 |
卖出 |
| 09:33:46 |
16.28 |
121 |
6620 |
买入 |
| 09:33:49 |
16.25 |
8 |
6628 |
卖出 |
| 09:33:52 |
16.28 |
20 |
6648 |
买入 |
| 09:33:55 |
16.27 |
9 |
6657 |
卖出 |
| 09:33:58 |
16.29 |
507 |
7164 |
买入 |
| 09:34:01 |
16.29 |
219 |
7383 |
卖出 |
| 09:34:04 |
16.29 |
57 |
7440 |
卖出 |
| 09:34:07 |
16.29 |
70 |
7510 |
卖出 |
| 09:34:10 |
16.29 |
33 |
7543 |
买入 |
| 09:34:16 |
16.26 |
117 |
7660 |
卖出 |
| 09:34:19 |
16.25 |
73 |
7733 |
卖出 |
| 09:34:22 |
16.25 |
28 |
7761 |
卖出 |
| 09:34:25 |
16.25 |
8 |
7769 |
卖出 |
| 09:34:28 |
16.25 |
81 |
7850 |
卖出 |
| 09:34:31 |
16.25 |
11 |
7861 |
买入 |
| 09:34:34 |
16.23 |
4 |
7865 |
卖出 |
| 09:34:37 |
16.23 |
41 |
7906 |
买入 |
| 09:34:40 |
16.22 |
39 |
7945 |
卖出 |
| 09:34:43 |
16.22 |
52 |
7997 |
买入 |
| 09:34:46 |
16.23 |
26 |
8023 |
买入 |
| 09:34:49 |
16.25 |
7 |
8030 |
买入 |
| 09:34:52 |
16.23 |
3 |
8033 |
卖出 |
| 09:34:55 |
16.24 |
73 |
8106 |
买入 |
| 09:34:58 |
16.24 |
4 |
8110 |
卖出 |
| 09:35:01 |
16.24 |
76 |
8186 |
卖出 |
| 09:35:04 |
16.25 |
43 |
8229 |
买入 |
| 09:35:07 |
16.26 |
138 |
8367 |
买入 |
| 09:35:10 |
16.26 |
3 |
8370 |
买入 |
| 09:35:13 |
16.28 |
5 |
8375 |
买入 |
| 09:35:16 |
16.26 |
6 |
8381 |
卖出 |
| 09:35:19 |
16.28 |
87 |
8468 |
买入 |
| 09:35:22 |
16.28 |
1 |
8469 |
买入 |
| 09:35:25 |
16.26 |
13 |
8482 |
卖出 |
| 09:35:28 |
16.26 |
9 |
8491 |
卖出 |
| 09:35:31 |
16.25 |
28 |
8519 |
卖出 |
| 09:35:34 |
16.24 |
88 |
8607 |
卖出 |
| 09:35:37 |
16.24 |
6 |
8613 |
卖出 |
| 09:35:40 |
16.25 |
63 |
8676 |
买入 |
| 09:35:43 |
16.25 |
143 |
8819 |
卖出 |
| 09:35:46 |
16.25 |
1 |
8820 |
卖出 |
| 09:35:49 |
16.26 |
2 |
8822 |
买入 |
| 09:35:52 |
16.25 |
20 |
8842 |
卖出 |
| 09:35:55 |
16.23 |
30 |
8872 |
卖出 |
| 09:35:58 |
16.25 |
221 |
9093 |
买入 |
| 09:36:01 |
16.24 |
2 |
9095 |
卖出 |
| 09:36:04 |
16.25 |
24 |
9119 |
买入 |
| 09:36:07 |
16.24 |
7 |
9126 |
卖出 |
| 09:36:10 |
16.24 |
49 |
9175 |
卖出 |
| 09:36:13 |
16.23 |
69 |
9244 |
卖出 |
| 09:36:16 |
16.21 |
102 |
9346 |
卖出 |
| 09:36:19 |
16.23 |
10 |
9356 |
买入 |
| 09:36:22 |
16.22 |
34 |
9390 |
卖出 |
| 09:36:25 |
16.22 |
15 |
9405 |
卖出 |
| 09:36:28 |
16.23 |
49 |
9454 |
买入 |
| 09:36:31 |
16.23 |
28 |
9482 |
买入 |
| 09:36:34 |
16.23 |
18 |
9500 |
买入 |
| 09:36:37 |
16.23 |
19 |
9519 |
买入 |
| 09:36:40 |
16.22 |
12 |
9531 |
卖出 |
| 09:36:43 |
16.23 |
6 |
9537 |
买入 |
| 09:36:46 |
16.22 |
28 |
9565 |
买入 |
| 09:36:49 |
16.22 |
46 |
9611 |
买入 |
| 09:36:52 |
16.22 |
45 |
9656 |
卖出 |
| 09:36:55 |
16.22 |
64 |
9720 |
买入 |
| 09:36:58 |
16.22 |
88 |
9808 |
买入 |
| 09:37:01 |
16.21 |
58 |
9866 |
卖出 |
| 09:37:04 |
16.23 |
15 |
9881 |
买入 |
| 09:37:07 |
16.22 |
26 |
9907 |
卖出 |
| 09:37:10 |
16.23 |
89 |
9996 |
买入 |
| 09:37:13 |
16.22 |
13 |
10009 |
买入 |
| 09:37:16 |
16.22 |
5 |
10014 |
买入 |
| 09:37:19 |
16.22 |
19 |
10033 |
买入 |
| 09:37:22 |
16.22 |
14 |
10047 |
买入 |
| 09:37:25 |
16.22 |
127 |
10174 |
买入 |
| 09:37:28 |
16.21 |
28 |
10202 |
卖出 |
| 09:37:31 |
16.21 |
17 |
10219 |
买入 |
| 09:37:34 |
16.21 |
59 |
10278 |
买入 |
| 09:37:37 |
16.21 |
20 |
10298 |
买入 |
| 09:37:43 |
16.2 |
4 |
10302 |
卖出 |
| 09:37:46 |
16.21 |
4 |
10306 |
买入 |
| 09:37:49 |
16.2 |
132 |
10438 |
卖出 |
| 09:37:52 |
16.2 |
34 |
10472 |
卖出 |
| 09:37:55 |
16.2 |
1 |
10473 |
买入 |
| 09:38:01 |
16.19 |
23 |
10496 |
卖出 |
| 09:38:04 |
16.18 |
38 |
10534 |
卖出 |
| 09:38:07 |
16.18 |
63 |
10597 |
卖出 |
| 09:38:10 |
16.18 |
14 |
10611 |
卖出 |
| 09:38:13 |
16.18 |
116 |
10727 |
卖出 |
| 09:38:16 |
16.18 |
184 |
10911 |
卖出 |
| 09:38:19 |
16.18 |
61 |
10972 |
卖出 |
| 09:38:22 |
16.18 |
40 |
11012 |
买入 |
| 09:38:25 |
16.18 |
103 |
11115 |
卖出 |
| 09:38:28 |
16.19 |
63 |
11178 |
买入 |
| 09:38:31 |
16.18 |
7 |
11185 |
卖出 |
| 09:38:34 |
16.19 |
54 |
11239 |
买入 |
| 09:38:37 |
16.19 |
35 |
11274 |
卖出 |
| 09:38:40 |
16.19 |
8 |
11282 |
买入 |
| 09:38:43 |
16.17 |
47 |
11329 |
卖出 |
| 09:38:46 |
16.18 |
3 |
11332 |
买入 |
| 09:38:49 |
16.18 |
23 |
11355 |
买入 |
| 09:38:52 |
16.17 |
178 |
11533 |
卖出 |
| 09:38:55 |
16.17 |
68 |
11601 |
买入 |
| 09:38:58 |
16.17 |
138 |
11739 |
买入 |
| 09:39:01 |
16.18 |
283 |
12022 |
买入 |
| 09:39:04 |
16.17 |
120 |
12142 |
卖出 |
| 09:39:07 |
16.19 |
6 |
12148 |
买入 |
| 09:39:10 |
16.17 |
92 |
12240 |
卖出 |
| 09:39:13 |
16.19 |
73 |
12313 |
买入 |
| 09:39:16 |
16.19 |
25 |
12338 |
买入 |
| 09:39:19 |
16.18 |
15 |
12353 |
卖出 |
| 09:39:22 |
16.18 |
17 |
12370 |
卖出 |
| 09:39:25 |
16.18 |
46 |
12416 |
买入 |
| 09:39:28 |
16.19 |
121 |
12537 |
买入 |
| 09:39:31 |
16.19 |
37 |
12574 |
卖出 |
| 09:39:34 |
16.19 |
5 |
12579 |
卖出 |
| 09:39:43 |
16.2 |
23 |
12602 |
买入 |
| 09:39:46 |
16.2 |
59 |
12661 |
买入 |
| 09:39:49 |
16.18 |
86 |
12747 |
卖出 |
| 09:39:52 |
16.17 |
13 |
12760 |
卖出 |
| 09:39:55 |
16.17 |
11 |
12771 |
卖出 |
| 09:39:58 |
16.18 |
12 |
12783 |
买入 |
| 09:40:01 |
16.17 |
123 |
12906 |
卖出 |
| 09:40:04 |
16.16 |
53 |
12959 |
卖出 |
| 09:40:07 |
16.17 |
24 |
12983 |
买入 |
| 09:40:10 |
16.17 |
87 |
13070 |
买入 |
| 09:40:13 |
16.16 |
31 |
13101 |
卖出 |
| 09:40:16 |
16.16 |
113 |
13214 |
卖出 |
| 09:40:19 |
16.15 |
117 |
13331 |
卖出 |
| 09:40:22 |
16.15 |
344 |
13675 |
卖出 |
| 09:40:25 |
16.15 |
42 |
13717 |
买入 |
| 09:40:28 |
16.14 |
24 |
13741 |
卖出 |
| 09:40:31 |
16.14 |
9 |
13750 |
卖出 |
| 09:40:34 |
16.14 |
71 |
13821 |
卖出 |
| 09:40:37 |
16.14 |
102 |
13923 |
卖出 |
| 09:40:40 |
16.14 |
230 |
14153 |
卖出 |
| 09:40:43 |
16.13 |
88 |
14241 |
卖出 |
| 09:40:46 |
16.13 |
16 |
14257 |
卖出 |
| 09:40:49 |
16.13 |
44 |
14301 |
卖出 |
| 09:40:52 |
16.13 |
26 |
14327 |
卖出 |
| 09:40:55 |
16.13 |
21 |
14348 |
卖出 |
| 09:40:58 |
16.13 |
10 |
14358 |
卖出 |
| 09:41:01 |
16.13 |
81 |
14439 |
卖出 |
| 09:41:04 |
16.14 |
94 |
14533 |
买入 |
| 09:41:07 |
16.15 |
87 |
14620 |
买入 |
| 09:41:10 |
16.16 |
114 |
14734 |
买入 |
| 09:41:13 |
16.16 |
114 |
14848 |
买入 |
| 09:41:16 |
16.16 |
41 |
14889 |
买入 |
| 09:41:19 |
16.15 |
5 |
14894 |
卖出 |
| 09:41:22 |
16.16 |
6 |
14900 |
买入 |
| 09:41:25 |
16.16 |
12 |
14912 |
买入 |
| 09:41:28 |
16.14 |
78 |
14990 |
卖出 |
| 09:41:31 |
16.15 |
5 |
14995 |
卖出 |
| 09:41:34 |
16.15 |
8 |
15003 |
买入 |
| 09:41:37 |
16.15 |
9 |
15012 |
买入 |
| 09:41:40 |
16.15 |
12 |
15024 |
买入 |
| 09:41:43 |
16.14 |
13 |
15037 |
卖出 |
| 09:41:46 |
16.14 |
17 |
15054 |
卖出 |
| 09:41:49 |
16.14 |
27 |
15081 |
卖出 |
| 09:41:52 |
16.14 |
13 |
15094 |
卖出 |
| 09:41:55 |
16.14 |
21 |
15115 |
卖出 |
| 09:41:58 |
16.14 |
26 |
15141 |
卖出 |
| 09:42:01 |
16.14 |
28 |
15169 |
卖出 |
| 09:42:04 |
16.14 |
30 |
15199 |
卖出 |
| 09:42:07 |
16.14 |
60 |
15259 |
卖出 |
| 09:42:10 |
16.13 |
43 |
15302 |
卖出 |
| 09:42:13 |
16.13 |
63 |
15365 |
卖出 |
| 09:42:16 |
16.13 |
400 |
15765 |
卖出 |
| 09:42:19 |
16.12 |
503 |
16268 |
卖出 |
| 09:42:22 |
16.11 |
219 |
16487 |
卖出 |
| 09:42:25 |
16.11 |
78 |
16565 |
卖出 |
| 09:42:28 |
16.12 |
143 |
16708 |
买入 |
| 09:42:31 |
16.11 |
185 |
16893 |
卖出 |
| 09:42:34 |
16.11 |
10 |
16903 |
买入 |
| 09:42:37 |
16.1 |
42 |
16945 |
卖出 |
| 09:42:40 |
16.1 |
34 |
16979 |
卖出 |
| 09:42:43 |
16.11 |
289 |
17268 |
买入 |
| 09:42:46 |
16.09 |
209 |
17477 |
卖出 |
| 09:42:49 |
16.09 |
45 |
17522 |
买入 |
| 09:42:52 |
16.09 |
7 |
17529 |
卖出 |
| 09:42:55 |
16.09 |
30 |
17559 |
卖出 |
| 09:42:58 |
16.1 |
203 |
17762 |
买入 |
| 09:43:01 |
16.09 |
138 |
17900 |
卖出 |
| 09:43:04 |
16.09 |
4 |
17904 |
卖出 |
| 09:43:07 |
16.1 |
8 |
17912 |
买入 |
| 09:43:10 |
16.09 |
38 |
17950 |
卖出 |
| 09:43:13 |
16.09 |
5 |
17955 |
卖出 |
| 09:43:16 |
16.11 |
40 |
17995 |
买入 |
| 09:43:19 |
16.09 |
60 |
18055 |
卖出 |
| 09:43:22 |
16.11 |
9 |
18064 |
买入 |
| 09:43:25 |
16.11 |
10 |
18074 |
买入 |
| 09:43:28 |
16.11 |
35 |
18109 |
买入 |
| 09:43:31 |
16.11 |
3 |
18112 |
买入 |
| 09:43:37 |
16.12 |
1 |
18113 |
买入 |
| 09:43:40 |
16.11 |
21 |
18134 |
卖出 |
| 09:43:43 |
16.12 |
87 |
18221 |
买入 |
| 09:43:46 |
16.1 |
47 |
18268 |
卖出 |
| 09:43:49 |
16.11 |
5 |
18273 |
卖出 |
| 09:43:52 |
16.12 |
1 |
18274 |
买入 |
| 09:43:55 |
16.12 |
1 |
18275 |
买入 |
| 09:43:58 |
16.12 |
22 |
18297 |
买入 |
| 09:44:01 |
16.11 |
36 |
18333 |
卖出 |
| 09:44:04 |
16.12 |
25 |
18358 |
买入 |
| 09:44:07 |
16.1 |
19 |
18377 |
卖出 |
| 09:44:10 |
16.11 |
46 |
18423 |
买入 |
| 09:44:13 |
16.12 |
11 |
18434 |
买入 |
| 09:44:16 |
16.12 |
146 |
18580 |
买入 |
| 09:44:19 |
16.14 |
174 |
18754 |
买入 |
| 09:44:22 |
16.14 |
4 |
18758 |
卖出 |
| 09:44:25 |
16.15 |
35 |
18793 |
买入 |
| 09:44:28 |
16.14 |
6 |
18799 |
卖出 |
| 09:44:34 |
16.16 |
10 |
18809 |
买入 |
| 09:44:37 |
16.15 |
14 |
18823 |
卖出 |
| 09:44:43 |
16.16 |
2 |
18825 |
买入 |
| 09:44:49 |
16.16 |
24 |
18849 |
买入 |
| 09:44:55 |
16.17 |
2 |
18851 |
买入 |
| 09:44:58 |
16.17 |
6 |
18857 |
买入 |