八方股份[603489]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
210.11 |
1 |
1 |
集合竞价 |
| 09:16:49 |
210.2 |
1 |
1 |
集合竞价 |
| 09:25:06 |
210.2 |
2 |
3 |
卖出 |
| 09:30:01 |
210.2 |
1 |
4 |
卖出 |
| 09:30:04 |
210.2 |
1 |
5 |
卖出 |
| 09:30:07 |
210.23 |
1 |
6 |
卖出 |
| 09:30:10 |
210.21 |
1 |
7 |
卖出 |
| 09:30:13 |
210 |
2 |
9 |
卖出 |
| 09:30:16 |
210 |
1 |
10 |
买入 |
| 09:30:49 |
209.39 |
5 |
15 |
买入 |
| 09:30:52 |
209.39 |
5 |
20 |
买入 |
| 09:30:58 |
209.92 |
3 |
23 |
买入 |
| 09:31:01 |
209.85 |
1 |
24 |
卖出 |
| 09:31:04 |
209.75 |
1 |
25 |
卖出 |
| 09:31:10 |
209.32 |
1 |
26 |
卖出 |
| 09:31:13 |
209.78 |
2 |
28 |
买入 |
| 09:31:16 |
209.79 |
1 |
29 |
买入 |
| 09:31:22 |
209.8 |
1 |
30 |
买入 |
| 09:31:34 |
209.8 |
1 |
31 |
买入 |
| 09:31:46 |
209.08 |
6 |
37 |
卖出 |
| 09:31:49 |
209.05 |
1 |
38 |
卖出 |
| 09:31:52 |
209.78 |
1 |
39 |
买入 |
| 09:31:58 |
209.08 |
1 |
40 |
卖出 |
| 09:32:01 |
209.78 |
1 |
41 |
买入 |
| 09:32:31 |
210.38 |
1 |
42 |
买入 |
| 09:32:34 |
210.28 |
2 |
44 |
卖出 |
| 09:32:55 |
209.33 |
1 |
45 |
卖出 |
| 09:33:37 |
210.05 |
2 |
47 |
买入 |
| 09:33:40 |
210 |
1 |
48 |
买入 |
| 09:33:49 |
210.06 |
2 |
50 |
买入 |
| 09:33:52 |
210.06 |
1 |
51 |
买入 |
| 09:34:22 |
210.13 |
2 |
53 |
买入 |
| 09:34:25 |
210.13 |
1 |
54 |
卖出 |
| 09:34:34 |
210.13 |
3 |
57 |
卖出 |
| 09:35:25 |
210.78 |
1 |
58 |
买入 |
| 09:35:52 |
210.69 |
1 |
59 |
买入 |
| 09:36:01 |
210.14 |
1 |
60 |
卖出 |
| 09:36:22 |
210.74 |
1 |
61 |
买入 |
| 09:36:37 |
211.16 |
1 |
62 |
买入 |
| 09:36:46 |
211.03 |
2 |
64 |
卖出 |
| 09:36:52 |
211.07 |
3 |
67 |
买入 |
| 09:37:07 |
210.99 |
1 |
68 |
买入 |
| 09:37:19 |
211 |
3 |
71 |
买入 |
| 09:37:22 |
210.96 |
1 |
72 |
买入 |
| 09:37:31 |
210.3 |
2 |
74 |
卖出 |
| 09:37:37 |
210.99 |
2 |
76 |
买入 |
| 09:37:40 |
211.05 |
2 |
78 |
买入 |
| 09:37:52 |
210.99 |
2 |
80 |
买入 |
| 09:38:07 |
210.97 |
1 |
81 |
买入 |
| 09:38:19 |
210.36 |
1 |
82 |
卖出 |
| 09:38:46 |
210.98 |
8 |
90 |
买入 |
| 09:39:22 |
210.35 |
4 |
94 |
卖出 |
| 09:39:25 |
210 |
16 |
110 |
卖出 |
| 09:39:28 |
210 |
32 |
142 |
卖出 |
| 09:39:31 |
210 |
9 |
151 |
卖出 |
| 09:39:52 |
210 |
2 |
153 |
卖出 |
| 09:40:40 |
210.5 |
6 |
159 |
买入 |
| 09:40:43 |
210.5 |
3 |
162 |
买入 |
| 09:40:46 |
210.45 |
1 |
163 |
买入 |
| 09:40:49 |
210.39 |
2 |
165 |
卖出 |
| 09:41:19 |
210.33 |
1 |
166 |
买入 |
| 09:41:25 |
210.04 |
1 |
167 |
卖出 |
| 09:41:37 |
210.32 |
4 |
171 |
买入 |
| 09:42:10 |
210.49 |
1 |
172 |
买入 |
| 09:42:13 |
210.06 |
4 |
176 |
卖出 |
| 09:43:34 |
210.49 |
3 |
179 |
卖出 |
| 09:43:55 |
210.49 |
2 |
181 |
卖出 |
| 09:43:58 |
210.49 |
1 |
182 |
买入 |
| 09:44:34 |
210.47 |
3 |
185 |
买入 |
| 09:45:34 |
210.09 |
3 |
188 |
卖出 |
| 09:45:37 |
210.41 |
3 |
191 |
买入 |
| 09:45:43 |
210.44 |
5 |
196 |
买入 |
| 09:45:49 |
210.53 |
7 |
203 |
买入 |
| 09:46:37 |
210.09 |
2 |
205 |
卖出 |
| 09:46:52 |
210.9 |
5 |
210 |
买入 |
| 09:47:01 |
210.95 |
4 |
214 |
买入 |
| 09:47:04 |
210.95 |
1 |
215 |
卖出 |
| 09:47:19 |
210.97 |
4 |
219 |
买入 |
| 09:47:28 |
210.98 |
1 |
220 |
买入 |
| 09:47:31 |
211.06 |
5 |
225 |
买入 |
| 09:47:43 |
211.1 |
1 |
226 |
买入 |
| 09:48:04 |
211.1 |
1 |
227 |
卖出 |
| 09:48:07 |
211.29 |
1 |
228 |
买入 |
| 09:48:16 |
211.29 |
1 |
229 |
买入 |
| 09:48:31 |
211.3 |
8 |
237 |
买入 |
| 09:48:46 |
211.27 |
1 |
238 |
买入 |
| 09:48:58 |
211.28 |
1 |
239 |
卖出 |
| 09:49:01 |
211.3 |
1 |
240 |
买入 |
| 09:49:10 |
211.27 |
1 |
241 |
卖出 |
| 09:49:22 |
211.45 |
1 |
242 |
卖出 |
| 09:49:31 |
211.27 |
2 |
244 |
卖出 |
| 09:49:55 |
211.48 |
1 |
245 |
买入 |
| 09:50:13 |
211.46 |
1 |
246 |
买入 |
| 09:50:25 |
211.37 |
1 |
247 |
买入 |
| 09:50:28 |
210.97 |
1 |
248 |
卖出 |
| 09:50:49 |
211.08 |
1 |
249 |
买入 |
| 09:50:52 |
211.08 |
4 |
253 |
卖出 |
| 09:51:16 |
211.04 |
1 |
254 |
买入 |
| 09:51:43 |
210.23 |
2 |
256 |
卖出 |
| 09:54:01 |
210.26 |
2 |
258 |
卖出 |
| 09:54:04 |
210 |
20 |
278 |
卖出 |
| 09:54:07 |
210 |
62 |
340 |
卖出 |
| 09:54:10 |
209.98 |
54 |
394 |
卖出 |
| 09:54:13 |
210 |
32 |
426 |
买入 |
| 09:54:16 |
210.02 |
1 |
427 |
买入 |
| 09:54:19 |
209.07 |
8 |
435 |
卖出 |
| 09:54:25 |
210 |
9 |
444 |
卖出 |
| 09:54:34 |
210 |
2 |
446 |
卖出 |
| 09:55:10 |
210.01 |
1 |
447 |
卖出 |
| 09:57:04 |
210.01 |
1 |
448 |
卖出 |
| 09:57:40 |
210 |
1 |
449 |
卖出 |
| 09:57:49 |
210 |
2 |
451 |
卖出 |
| 09:58:01 |
210.06 |
1 |
452 |
买入 |
| 09:58:07 |
210.05 |
1 |
453 |
买入 |
| 09:58:13 |
209.95 |
9 |
462 |
卖出 |
| 09:58:16 |
210 |
5 |
467 |
买入 |
| 10:00:04 |
210.12 |
2 |
469 |
买入 |
| 10:00:19 |
210.12 |
1 |
470 |
买入 |
| 10:00:58 |
210 |
2 |
472 |
卖出 |
| 10:02:16 |
210.12 |
3 |
475 |
买入 |
| 10:02:19 |
210.1 |
1 |
476 |
卖出 |
| 10:03:04 |
210.13 |
2 |
478 |
买入 |
| 10:03:07 |
210.13 |
1 |
479 |
买入 |
| 10:03:13 |
210.13 |
2 |
481 |
卖出 |
| 10:04:07 |
210.12 |
2 |
483 |
卖出 |
| 10:06:40 |
210.22 |
3 |
486 |
买入 |
| 10:08:37 |
210.01 |
1 |
487 |
卖出 |
| 10:09:19 |
210.01 |
1 |
488 |
卖出 |
| 10:09:31 |
210.01 |
1 |
489 |
卖出 |
| 10:10:16 |
210.04 |
1 |
490 |
卖出 |
| 10:10:55 |
210.03 |
1 |
491 |
卖出 |
| 10:10:58 |
209.2 |
79 |
570 |
卖出 |
| 10:11:01 |
209 |
9 |
579 |
卖出 |
| 10:11:22 |
208.89 |
1 |
580 |
卖出 |
| 10:11:40 |
209.89 |
1 |
581 |
买入 |
| 10:11:46 |
208.9 |
1 |
582 |
卖出 |
| 10:11:58 |
208.86 |
1 |
583 |
卖出 |
| 10:12:43 |
208.91 |
1 |
584 |
卖出 |
| 10:12:55 |
208.91 |
2 |
586 |
卖出 |
| 10:13:04 |
209.64 |
1 |
587 |
买入 |
| 10:13:25 |
208.91 |
1 |
588 |
卖出 |
| 10:13:34 |
208.91 |
1 |
589 |
卖出 |
| 10:14:07 |
208.93 |
2 |
591 |
买入 |
| 10:14:10 |
209.31 |
1 |
592 |
买入 |
| 10:14:19 |
208.95 |
1 |
593 |
卖出 |
| 10:15:52 |
208.95 |
2 |
595 |
卖出 |
| 10:15:55 |
209.11 |
1 |
596 |
买入 |
| 10:15:58 |
208.94 |
1 |
597 |
卖出 |
| 10:16:01 |
208.92 |
1 |
598 |
卖出 |
| 10:16:07 |
208.91 |
2 |
600 |
卖出 |
| 10:16:10 |
209.09 |
1 |
601 |
买入 |
| 10:16:25 |
208.92 |
1 |
602 |
卖出 |
| 10:16:34 |
209.09 |
2 |
604 |
买入 |
| 10:17:04 |
208.95 |
4 |
608 |
卖出 |
| 10:17:07 |
208.95 |
4 |
612 |
买入 |
| 10:17:10 |
209.15 |
1 |
613 |
买入 |
| 10:17:31 |
208.95 |
1 |
614 |
卖出 |
| 10:17:37 |
209.35 |
1 |
615 |
买入 |
| 10:18:07 |
208.95 |
1 |
616 |
卖出 |
| 10:18:43 |
208.98 |
1 |
617 |
卖出 |
| 10:18:58 |
209.31 |
2 |
619 |
买入 |
| 10:19:43 |
208.95 |
2 |
621 |
卖出 |
| 10:20:22 |
209.19 |
2 |
623 |
买入 |
| 10:20:37 |
209.19 |
2 |
625 |
买入 |
| 10:20:49 |
208.95 |
1 |
626 |
卖出 |
| 10:20:52 |
209.19 |
1 |
627 |
买入 |
| 10:21:13 |
208.94 |
1 |
628 |
卖出 |
| 10:21:55 |
208.91 |
2 |
630 |
卖出 |
| 10:21:58 |
208.91 |
1 |
631 |
卖出 |
| 10:22:01 |
209.19 |
2 |
633 |
买入 |
| 10:22:13 |
209.19 |
1 |
634 |
买入 |
| 10:22:16 |
209.19 |
1 |
635 |
买入 |
| 10:22:28 |
208.9 |
1 |
636 |
卖出 |
| 10:22:31 |
209.19 |
1 |
637 |
买入 |
| 10:23:19 |
209.17 |
3 |
640 |
买入 |
| 10:23:31 |
208.9 |
1 |
641 |
卖出 |
| 10:25:01 |
209.36 |
2 |
643 |
买入 |
| 10:25:16 |
208.91 |
1 |
644 |
卖出 |
| 10:25:46 |
208.91 |
1 |
645 |
卖出 |
| 10:26:28 |
209.36 |
2 |
647 |
买入 |
| 10:27:16 |
208.96 |
1 |
648 |
卖出 |
| 10:28:04 |
209.36 |
1 |
649 |
买入 |
| 10:28:46 |
208.96 |
3 |
652 |
卖出 |
| 10:29:31 |
208.96 |
1 |
653 |
卖出 |
| 10:29:49 |
208.92 |
1 |
654 |
卖出 |
| 10:29:52 |
209.32 |
1 |
655 |
买入 |
| 10:30:40 |
209.32 |
1 |
656 |
买入 |
| 10:31:01 |
208.91 |
1 |
657 |
卖出 |
| 10:32:19 |
208.94 |
1 |
658 |
卖出 |
| 10:32:22 |
208.94 |
5 |
663 |
买入 |
| 10:32:31 |
208.9 |
1 |
664 |
卖出 |
| 10:33:16 |
208.9 |
2 |
666 |
卖出 |
| 10:33:19 |
208.94 |
1 |
667 |
买入 |
| 10:33:31 |
208.94 |
1 |
668 |
买入 |
| 10:33:43 |
209.31 |
1 |
669 |
买入 |
| 10:34:46 |
208.91 |
1 |
670 |
卖出 |
| 10:34:49 |
209.2 |
1 |
671 |
买入 |
| 10:34:55 |
209.2 |
1 |
672 |
买入 |
| 10:36:16 |
208.9 |
1 |
673 |
卖出 |
| 10:36:46 |
208.9 |
1 |
674 |
卖出 |
| 10:36:49 |
209.18 |
1 |
675 |
买入 |
| 10:37:01 |
208.9 |
1 |
676 |
卖出 |
| 10:37:10 |
208.9 |
3 |
679 |
卖出 |
| 10:37:19 |
209.18 |
1 |
680 |
买入 |
| 10:38:31 |
208.89 |
1 |
681 |
卖出 |
| 10:38:37 |
208.88 |
1 |
682 |
卖出 |
| 10:38:40 |
208.89 |
1 |
683 |
买入 |
| 10:39:25 |
208.89 |
1 |
684 |
买入 |
| 10:40:01 |
208.88 |
1 |
685 |
卖出 |
| 10:40:31 |
209.15 |
8 |
693 |
买入 |
| 10:40:34 |
209.17 |
1 |
694 |
买入 |
| 10:40:37 |
209.17 |
6 |
700 |
买入 |
| 10:40:40 |
210 |
2 |
702 |
买入 |
| 10:40:43 |
209.95 |
1 |
703 |
卖出 |
| 10:40:46 |
209.17 |
1 |
704 |
卖出 |
| 10:40:49 |
209.96 |
1 |
705 |
买入 |
| 10:40:52 |
209.17 |
1 |
706 |
卖出 |
| 10:40:58 |
209.95 |
1 |
707 |
买入 |
| 10:41:07 |
209.19 |
1 |
708 |
卖出 |
| 10:41:22 |
209.92 |
1 |
709 |
买入 |
| 10:42:04 |
209.68 |
2 |
711 |
买入 |
| 10:42:16 |
209.19 |
1 |
712 |
卖出 |
| 10:43:49 |
209.15 |
1 |
713 |
卖出 |
| 10:44:34 |
209.64 |
2 |
715 |
买入 |
| 10:45:28 |
209.15 |
2 |
717 |
卖出 |
| 10:45:31 |
209.57 |
2 |
719 |
买入 |
| 10:45:37 |
209.56 |
4 |
723 |
买入 |
| 10:45:43 |
209.15 |
1 |
724 |
卖出 |
| 10:46:04 |
209.15 |
1 |
725 |
卖出 |
| 10:46:28 |
209.52 |
1 |
726 |
买入 |
| 10:46:31 |
209.52 |
1 |
727 |
买入 |
| 10:47:31 |
209.15 |
1 |
728 |
卖出 |
| 10:48:19 |
209.15 |
1 |
729 |
卖出 |
| 10:49:49 |
209.51 |
3 |
732 |
买入 |
| 10:50:43 |
209.49 |
2 |
734 |
买入 |
| 10:50:46 |
209.5 |
1 |
735 |
买入 |
| 10:51:04 |
209.15 |
3 |
738 |
卖出 |
| 10:51:13 |
209.5 |
1 |
739 |
买入 |
| 10:51:19 |
209.15 |
1 |
740 |
卖出 |
| 10:52:04 |
209.15 |
1 |
741 |
卖出 |
| 10:53:34 |
209.55 |
2 |
743 |
买入 |
| 10:54:25 |
209.55 |
1 |
744 |
买入 |
| 10:55:04 |
209.16 |
1 |
745 |
卖出 |
| 10:55:31 |
209.56 |
2 |
747 |
买入 |
| 10:55:49 |
209.1 |
1 |
748 |
卖出 |
| 10:56:34 |
209.56 |
1 |
749 |
买入 |
| 10:56:40 |
209.56 |
2 |
751 |
买入 |
| 10:57:19 |
208.93 |
1 |
752 |
卖出 |
| 10:58:04 |
208.92 |
1 |
753 |
卖出 |
| 10:58:40 |
208.91 |
1 |
754 |
卖出 |
| 10:58:43 |
209.39 |
1 |
755 |
买入 |
| 10:58:52 |
208.9 |
2 |
757 |
卖出 |
| 10:59:10 |
209.36 |
3 |
760 |
买入 |
| 10:59:34 |
208.92 |
1 |
761 |
卖出 |
| 11:00:01 |
208.92 |
1 |
762 |
卖出 |
| 11:00:04 |
209.27 |
1 |
763 |
买入 |
| 11:01:07 |
208.9 |
1 |
764 |
卖出 |
| 11:01:28 |
208.88 |
18 |
782 |
卖出 |
| 11:01:31 |
208.88 |
4 |
786 |
卖出 |
| 11:01:34 |
208.87 |
1 |
787 |
卖出 |
| 11:01:46 |
208.86 |
1 |
788 |
卖出 |
| 11:01:49 |
208.86 |
1 |
789 |
卖出 |
| 11:01:52 |
208.87 |
3 |
792 |
买入 |
| 11:02:04 |
208.86 |
1 |
793 |
买入 |
| 11:02:07 |
208.86 |
4 |
797 |
买入 |
| 11:02:16 |
208.86 |
1 |
798 |
买入 |
| 11:02:28 |
208.82 |
1 |
799 |
卖出 |
| 11:02:55 |
208.8 |
1 |
800 |
卖出 |
| 11:03:22 |
208.8 |
1 |
801 |
卖出 |
| 11:03:40 |
208.81 |
1 |
802 |
买入 |
| 11:03:49 |
208.81 |
1 |
803 |
买入 |
| 11:04:52 |
208.7 |
1 |
804 |
卖出 |
| 11:05:19 |
208.69 |
1 |
805 |
卖出 |
| 11:05:37 |
208.68 |
1 |
806 |
卖出 |
| 11:07:07 |
208.66 |
1 |
807 |
卖出 |
| 11:07:58 |
208.6 |
1 |
808 |
卖出 |
| 11:08:31 |
208.71 |
1 |
809 |
买入 |
| 11:08:37 |
208.66 |
1 |
810 |
卖出 |
| 11:08:43 |
208.71 |
1 |
811 |
买入 |
| 11:09:04 |
208.71 |
2 |
813 |
买入 |
| 11:09:07 |
208.71 |
2 |
815 |
卖出 |
| 11:09:10 |
209.55 |
3 |
818 |
买入 |
| 11:09:13 |
209.53 |
5 |
823 |
买入 |
| 11:09:19 |
209.52 |
1 |
824 |
买入 |
| 11:09:22 |
208.77 |
1 |
825 |
卖出 |
| 11:09:25 |
209.52 |
1 |
826 |
买入 |
| 11:10:07 |
209.47 |
3 |
829 |
买入 |
| 11:10:52 |
208.82 |
1 |
830 |
卖出 |
| 11:11:01 |
208.82 |
1 |
831 |
卖出 |
| 11:11:04 |
209.45 |
2 |
833 |
买入 |
| 11:12:22 |
208.78 |
1 |
834 |
卖出 |
| 11:13:07 |
208.78 |
1 |
835 |
卖出 |
| 11:13:10 |
208.77 |
2 |
837 |
卖出 |
| 11:13:34 |
208.61 |
3 |
840 |
卖出 |
| 11:13:37 |
208.76 |
1 |
841 |
买入 |
| 11:13:43 |
208.76 |
1 |
842 |
买入 |
| 11:14:10 |
208.76 |
2 |
844 |
买入 |
| 11:14:28 |
208.76 |
5 |
849 |
买入 |
| 11:14:31 |
209.29 |
1 |
850 |
买入 |
| 11:14:37 |
208.64 |
1 |
851 |
卖出 |