四方光电[688665]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:58 |
140 |
4 |
4 |
集合竞价 |
| 09:25:06 |
140 |
4 |
8 |
买入 |
| 09:31:04 |
137 |
2 |
10 |
买入 |
| 09:31:25 |
135.89 |
3 |
13 |
买入 |
| 09:31:28 |
136.86 |
10 |
23 |
买入 |
| 09:31:31 |
136.08 |
2 |
25 |
买入 |
| 09:31:46 |
136.55 |
5 |
30 |
买入 |
| 09:32:01 |
136.6 |
4 |
34 |
买入 |
| 09:32:04 |
136.99 |
4 |
38 |
买入 |
| 09:32:07 |
137 |
50 |
88 |
买入 |
| 09:32:10 |
137.01 |
2 |
90 |
买入 |
| 09:33:01 |
137.68 |
2 |
92 |
买入 |
| 09:33:43 |
136.99 |
43 |
135 |
卖出 |
| 09:33:46 |
136.5 |
3 |
138 |
卖出 |
| 09:33:58 |
136.47 |
6 |
144 |
买入 |
| 09:34:01 |
136.85 |
5 |
149 |
买入 |
| 09:34:04 |
137 |
62 |
211 |
买入 |
| 09:35:16 |
137 |
11 |
222 |
卖出 |
| 09:35:19 |
136.68 |
4 |
226 |
卖出 |
| 09:35:37 |
136.36 |
7 |
233 |
买入 |
| 09:36:28 |
136 |
23 |
256 |
卖出 |
| 09:36:34 |
136.13 |
13 |
269 |
买入 |
| 09:36:46 |
135.73 |
2 |
271 |
卖出 |
| 09:36:49 |
135.62 |
2 |
273 |
卖出 |
| 09:37:37 |
135.98 |
15 |
288 |
买入 |
| 09:37:43 |
135.98 |
2 |
290 |
买入 |
| 09:37:52 |
136 |
28 |
318 |
卖出 |
| 09:37:55 |
135.65 |
4 |
322 |
卖出 |
| 09:37:58 |
135.57 |
3 |
325 |
卖出 |
| 09:38:01 |
135.57 |
3 |
328 |
卖出 |
| 09:38:13 |
135.57 |
6 |
334 |
买入 |
| 09:38:16 |
135.57 |
3 |
337 |
买入 |
| 09:38:22 |
135.56 |
10 |
347 |
卖出 |
| 09:38:25 |
135.52 |
9 |
356 |
卖出 |
| 09:38:28 |
135.35 |
10 |
366 |
卖出 |
| 09:38:34 |
135.48 |
2 |
368 |
买入 |
| 09:38:52 |
135.5 |
6 |
374 |
买入 |
| 09:39:19 |
135.68 |
9 |
383 |
买入 |
| 09:39:22 |
135.57 |
2 |
385 |
卖出 |
| 09:39:25 |
135.51 |
20 |
405 |
卖出 |
| 09:39:31 |
135.51 |
5 |
410 |
卖出 |
| 09:40:13 |
135.5 |
21 |
431 |
卖出 |
| 09:40:16 |
135.48 |
4 |
435 |
卖出 |
| 09:40:19 |
135.35 |
2 |
437 |
卖出 |
| 09:40:37 |
135.32 |
2 |
439 |
买入 |
| 09:40:43 |
135.3 |
4 |
443 |
卖出 |
| 09:40:49 |
135.3 |
2 |
445 |
买入 |
| 09:40:55 |
135.3 |
4 |
449 |
买入 |
| 09:40:58 |
135.16 |
4 |
453 |
卖出 |
| 09:41:07 |
135.28 |
4 |
457 |
买入 |
| 09:41:13 |
135.29 |
2 |
459 |
买入 |
| 09:41:31 |
135.29 |
4 |
463 |
买入 |
| 09:41:49 |
135.29 |
2 |
465 |
买入 |
| 09:41:55 |
135.16 |
12 |
477 |
卖出 |
| 09:41:58 |
135.17 |
2 |
479 |
买入 |
| 09:42:01 |
135.03 |
21 |
500 |
卖出 |
| 09:42:04 |
135.12 |
2 |
502 |
买入 |
| 09:42:10 |
135.02 |
4 |
506 |
卖出 |
| 09:42:19 |
134.85 |
72 |
578 |
卖出 |
| 09:42:22 |
134.85 |
6 |
584 |
卖出 |
| 09:42:37 |
134.6 |
16 |
600 |
卖出 |
| 09:42:43 |
134.6 |
4 |
604 |
买入 |
| 09:42:46 |
134 |
30 |
634 |
卖出 |
| 09:42:49 |
134.66 |
5 |
639 |
买入 |
| 09:42:52 |
134.59 |
6 |
645 |
买入 |
| 09:43:04 |
134 |
6 |
651 |
卖出 |
| 09:43:07 |
134.55 |
6 |
657 |
买入 |
| 09:43:22 |
134.6 |
24 |
681 |
买入 |
| 09:43:25 |
134.98 |
12 |
693 |
买入 |
| 09:43:31 |
135.09 |
6 |
699 |
买入 |
| 09:43:37 |
135.09 |
3 |
702 |
买入 |
| 09:43:40 |
135.09 |
2 |
704 |
买入 |
| 09:43:52 |
135 |
2 |
706 |
买入 |
| 09:43:55 |
135.09 |
4 |
710 |
买入 |
| 09:44:13 |
135.1 |
2 |
712 |
买入 |
| 09:44:19 |
135.18 |
29 |
741 |
买入 |
| 09:44:22 |
135.33 |
207 |
948 |
买入 |
| 09:44:25 |
135.33 |
14 |
962 |
卖出 |
| 09:44:28 |
135.66 |
2 |
964 |
买入 |
| 09:44:31 |
135.41 |
2 |
966 |
卖出 |
| 09:44:34 |
135.41 |
0 |
966 |
卖出 |
| 09:44:43 |
135.65 |
4 |
970 |
买入 |
| 09:44:46 |
135.41 |
2 |
972 |
卖出 |
| 09:45:01 |
135.32 |
13 |
985 |
卖出 |
| 09:45:07 |
135.32 |
5 |
990 |
买入 |
| 09:45:13 |
135.86 |
2 |
992 |
买入 |
| 09:45:16 |
135.33 |
2 |
994 |
卖出 |
| 09:45:28 |
135.35 |
2 |
996 |
卖出 |
| 09:45:43 |
135.34 |
4 |
1000 |
卖出 |
| 09:45:58 |
135.33 |
8 |
1008 |
卖出 |
| 09:46:13 |
135.34 |
2 |
1010 |
卖出 |
| 09:46:25 |
135.69 |
2 |
1012 |
买入 |
| 09:46:43 |
135.33 |
5 |
1017 |
卖出 |
| 09:46:58 |
135.08 |
2 |
1019 |
卖出 |
| 09:47:13 |
135.07 |
4 |
1023 |
卖出 |
| 09:47:19 |
135 |
24 |
1047 |
卖出 |
| 09:47:34 |
134.63 |
2 |
1049 |
卖出 |
| 09:47:43 |
134.65 |
2 |
1051 |
卖出 |
| 09:47:55 |
134.63 |
5 |
1056 |
卖出 |
| 09:48:13 |
134.65 |
2 |
1058 |
卖出 |
| 09:48:37 |
134.65 |
2 |
1060 |
买入 |
| 09:48:58 |
134.65 |
2 |
1062 |
卖出 |
| 09:49:10 |
134.65 |
2 |
1064 |
卖出 |
| 09:49:13 |
134.65 |
2 |
1066 |
卖出 |
| 09:49:25 |
134.65 |
2 |
1068 |
卖出 |
| 09:49:40 |
134.77 |
2 |
1070 |
卖出 |
| 09:49:55 |
134.65 |
2 |
1072 |
卖出 |
| 09:50:10 |
134.65 |
3 |
1075 |
卖出 |
| 09:50:25 |
134.65 |
5 |
1080 |
卖出 |
| 09:50:28 |
134.51 |
32 |
1112 |
卖出 |
| 09:50:40 |
134.05 |
2 |
1114 |
卖出 |
| 09:50:55 |
134.12 |
2 |
1116 |
卖出 |
| 09:51:01 |
134.01 |
30 |
1146 |
卖出 |
| 09:51:04 |
134.01 |
16 |
1162 |
卖出 |
| 09:51:07 |
134 |
29 |
1191 |
卖出 |
| 09:51:10 |
133.6 |
6 |
1197 |
卖出 |
| 09:51:13 |
133.6 |
24 |
1221 |
卖出 |
| 09:51:16 |
133.6 |
2 |
1223 |
买入 |
| 09:51:25 |
133.5 |
5 |
1228 |
卖出 |
| 09:51:28 |
133.87 |
6 |
1234 |
买入 |
| 09:51:40 |
133.78 |
2 |
1236 |
卖出 |
| 09:51:49 |
133.78 |
2 |
1238 |
买入 |
| 09:51:55 |
133.5 |
4 |
1242 |
卖出 |
| 09:52:07 |
133.43 |
34 |
1276 |
卖出 |
| 09:52:16 |
133.36 |
2 |
1278 |
买入 |
| 09:52:25 |
133.1 |
2 |
1280 |
卖出 |
| 09:52:28 |
133 |
177 |
1457 |
卖出 |
| 09:52:31 |
133 |
23 |
1480 |
买入 |
| 09:52:34 |
133 |
5 |
1485 |
买入 |
| 09:52:37 |
133.01 |
2 |
1487 |
买入 |
| 09:52:40 |
133 |
2 |
1489 |
卖出 |
| 09:52:55 |
133.43 |
4 |
1493 |
买入 |
| 09:52:58 |
133.04 |
2 |
1495 |
卖出 |
| 09:53:04 |
133.06 |
4 |
1499 |
卖出 |
| 09:53:10 |
133 |
10 |
1509 |
卖出 |
| 09:53:16 |
133.03 |
2 |
1511 |
买入 |
| 09:53:22 |
133.04 |
2 |
1513 |
买入 |
| 09:53:25 |
133.03 |
6 |
1519 |
卖出 |
| 09:53:37 |
133.07 |
4 |
1523 |
卖出 |
| 09:54:04 |
133.21 |
2 |
1525 |
买入 |
| 09:54:07 |
133.08 |
2 |
1527 |
卖出 |
| 09:54:10 |
133.21 |
0 |
1527 |
买入 |
| 09:54:13 |
133.35 |
2 |
1529 |
买入 |
| 09:54:22 |
133.21 |
2 |
1531 |
卖出 |
| 09:54:37 |
133.35 |
3 |
1534 |
买入 |
| 09:54:52 |
133.35 |
2 |
1536 |
卖出 |
| 09:54:55 |
133.5 |
1 |
1537 |
买入 |
| 09:55:07 |
133.5 |
3 |
1540 |
卖出 |
| 09:55:22 |
133.5 |
3 |
1543 |
卖出 |
| 09:55:34 |
133.5 |
4 |
1547 |
卖出 |
| 09:55:40 |
133.5 |
7 |
1554 |
买入 |
| 09:55:52 |
133.36 |
2 |
1556 |
卖出 |
| 09:56:04 |
133.36 |
2 |
1558 |
买入 |
| 09:56:07 |
133.35 |
3 |
1561 |
卖出 |
| 09:56:13 |
133.36 |
0 |
1561 |
买入 |
| 09:56:22 |
133.36 |
3 |
1564 |
卖出 |
| 09:56:31 |
133.5 |
2 |
1566 |
买入 |
| 09:56:37 |
133.36 |
4 |
1570 |
卖出 |
| 09:57:16 |
133.5 |
0 |
1570 |
买入 |
| 09:57:46 |
133.38 |
10 |
1580 |
卖出 |
| 09:58:01 |
133.38 |
4 |
1584 |
卖出 |
| 09:58:04 |
133.38 |
7 |
1591 |
买入 |
| 09:58:07 |
133.38 |
1 |
1592 |
买入 |
| 09:58:13 |
133.37 |
6 |
1598 |
卖出 |
| 09:58:16 |
133.37 |
3 |
1601 |
买入 |
| 09:58:19 |
133.37 |
1 |
1602 |
买入 |
| 09:58:40 |
133.36 |
3 |
1605 |
卖出 |
| 09:58:49 |
133.21 |
10 |
1615 |
卖出 |
| 09:58:52 |
133.21 |
0 |
1615 |
卖出 |
| 09:58:58 |
133.19 |
10 |
1625 |
卖出 |
| 09:59:01 |
133.19 |
2 |
1627 |
卖出 |
| 09:59:25 |
133.21 |
1 |
1628 |
买入 |
| 09:59:34 |
133.21 |
3 |
1631 |
卖出 |
| 09:59:37 |
133.18 |
40 |
1671 |
卖出 |
| 09:59:40 |
133.19 |
2 |
1673 |
买入 |
| 09:59:49 |
133.18 |
2 |
1675 |
卖出 |
| 09:59:55 |
133.09 |
10 |
1685 |
卖出 |
| 10:00:04 |
133.05 |
4 |
1689 |
卖出 |
| 10:00:07 |
133 |
24 |
1713 |
卖出 |
| 10:00:10 |
133 |
29 |
1742 |
卖出 |
| 10:00:16 |
132.99 |
3 |
1745 |
买入 |
| 10:00:22 |
132.77 |
2 |
1747 |
卖出 |
| 10:00:28 |
132.68 |
2 |
1749 |
卖出 |
| 10:00:40 |
132.51 |
11 |
1760 |
卖出 |
| 10:00:43 |
132.51 |
2 |
1762 |
买入 |
| 10:00:46 |
132.51 |
5 |
1767 |
买入 |
| 10:01:04 |
132.02 |
25 |
1792 |
卖出 |
| 10:01:10 |
132.11 |
3 |
1795 |
买入 |
| 10:01:13 |
132.01 |
2 |
1797 |
卖出 |
| 10:01:19 |
132.01 |
4 |
1801 |
卖出 |
| 10:01:22 |
132 |
30 |
1831 |
卖出 |
| 10:01:28 |
132.01 |
13 |
1844 |
买入 |
| 10:01:34 |
131.18 |
24 |
1868 |
卖出 |
| 10:01:37 |
132.01 |
14 |
1882 |
买入 |
| 10:01:52 |
131.89 |
2 |
1884 |
卖出 |
| 10:01:55 |
131.89 |
0 |
1884 |
买入 |
| 10:02:01 |
132.01 |
2 |
1886 |
买入 |
| 10:02:37 |
131.96 |
1 |
1887 |
卖出 |
| 10:03:25 |
131.96 |
2 |
1889 |
买入 |
| 10:03:46 |
132 |
2 |
1891 |
买入 |
| 10:04:07 |
132 |
7 |
1898 |
买入 |
| 10:04:10 |
132.01 |
10 |
1908 |
买入 |
| 10:04:13 |
132.01 |
4 |
1912 |
买入 |
| 10:05:16 |
132.36 |
2 |
1914 |
买入 |
| 10:06:01 |
132.42 |
8 |
1922 |
买入 |
| 10:06:25 |
132.36 |
11 |
1933 |
卖出 |
| 10:07:40 |
132.33 |
3 |
1936 |
买入 |
| 10:07:43 |
132.4 |
2 |
1938 |
买入 |
| 10:09:07 |
132.36 |
1 |
1939 |
卖出 |
| 10:09:25 |
132.36 |
0 |
1939 |
买入 |
| 10:10:40 |
132.1 |
6 |
1945 |
卖出 |
| 10:10:43 |
131.98 |
16 |
1961 |
卖出 |
| 10:10:49 |
132.1 |
2 |
1963 |
买入 |
| 10:12:10 |
131.98 |
18 |
1981 |
卖出 |
| 10:12:13 |
131.96 |
12 |
1993 |
卖出 |
| 10:12:16 |
131.96 |
0 |
1993 |
卖出 |
| 10:12:49 |
131.78 |
2 |
1995 |
卖出 |
| 10:13:22 |
131.56 |
2 |
1997 |
卖出 |
| 10:13:25 |
131.56 |
2 |
1999 |
买入 |
| 10:13:34 |
131.52 |
4 |
2003 |
卖出 |
| 10:13:43 |
131.51 |
2 |
2005 |
卖出 |
| 10:13:46 |
131.51 |
3 |
2008 |
卖出 |
| 10:13:49 |
131.53 |
4 |
2012 |
买入 |
| 10:14:16 |
131.53 |
2 |
2014 |
卖出 |
| 10:14:46 |
131.81 |
2 |
2016 |
买入 |
| 10:14:49 |
131.82 |
2 |
2018 |
买入 |
| 10:14:55 |
131.67 |
4 |
2022 |
卖出 |
| 10:14:58 |
131.67 |
6 |
2028 |
买入 |
| 10:15:04 |
131.56 |
16 |
2044 |
卖出 |
| 10:15:07 |
131.82 |
0 |
2044 |
买入 |
| 10:15:16 |
131.88 |
2 |
2046 |
买入 |
| 10:15:34 |
131.88 |
3 |
2049 |
卖出 |
| 10:15:55 |
132.34 |
5 |
2054 |
买入 |
| 10:16:10 |
131.88 |
5 |
2059 |
卖出 |
| 10:16:16 |
131.88 |
2 |
2061 |
卖出 |
| 10:16:58 |
132.33 |
2 |
2063 |
买入 |
| 10:17:07 |
132.33 |
2 |
2065 |
买入 |
| 10:20:16 |
132.31 |
2 |
2067 |
买入 |
| 10:20:40 |
132.33 |
2 |
2069 |
买入 |
| 10:21:22 |
132.33 |
3 |
2072 |
买入 |
| 10:22:16 |
131.93 |
2 |
2074 |
卖出 |
| 10:22:34 |
131.93 |
2 |
2076 |
卖出 |
| 10:23:58 |
131.94 |
2 |
2078 |
卖出 |
| 10:24:22 |
132.32 |
2 |
2080 |
买入 |
| 10:26:22 |
132.27 |
2 |
2082 |
卖出 |
| 10:26:46 |
132.13 |
2 |
2084 |
卖出 |
| 10:26:49 |
132.13 |
0 |
2084 |
卖出 |
| 10:26:55 |
131.88 |
2 |
2086 |
卖出 |
| 10:27:10 |
131.88 |
6 |
2092 |
卖出 |
| 10:27:46 |
131.88 |
4 |
2096 |
卖出 |
| 10:27:49 |
131.77 |
2 |
2098 |
卖出 |
| 10:28:49 |
131.77 |
2 |
2100 |
卖出 |
| 10:29:01 |
131.77 |
0 |
2100 |
卖出 |
| 10:29:49 |
131.61 |
2 |
2102 |
卖出 |
| 10:30:10 |
131.61 |
12 |
2114 |
买入 |
| 10:30:25 |
131.63 |
2 |
2116 |
卖出 |
| 10:31:01 |
131.58 |
2 |
2118 |
卖出 |
| 10:31:13 |
131.58 |
2 |
2120 |
卖出 |
| 10:31:37 |
131.56 |
12 |
2132 |
卖出 |
| 10:31:43 |
131.56 |
0 |
2132 |
卖出 |
| 10:31:46 |
131.55 |
0 |
2132 |
买入 |
| 10:32:04 |
131.5 |
35 |
2167 |
卖出 |
| 10:32:07 |
131.2 |
9 |
2176 |
卖出 |
| 10:32:40 |
131.2 |
8 |
2184 |
卖出 |
| 10:33:04 |
131.18 |
6 |
2190 |
卖出 |
| 10:33:19 |
131.18 |
22 |
2212 |
卖出 |
| 10:33:37 |
131.36 |
17 |
2229 |
买入 |
| 10:33:40 |
131.36 |
4 |
2233 |
买入 |
| 10:33:46 |
131.96 |
5 |
2238 |
买入 |
| 10:36:25 |
132.17 |
8 |
2246 |
买入 |
| 10:36:49 |
132.41 |
2 |
2248 |
买入 |
| 10:36:55 |
133.7 |
10 |
2258 |
买入 |
| 10:37:04 |
132.3 |
2 |
2260 |
卖出 |
| 10:37:10 |
132.54 |
2 |
2262 |
买入 |
| 10:39:34 |
133.82 |
5 |
2267 |
买入 |
| 10:42:04 |
133.28 |
2 |
2269 |
买入 |
| 10:43:37 |
133.71 |
9 |
2278 |
买入 |
| 10:43:43 |
133.78 |
5 |
2283 |
买入 |
| 10:43:55 |
133.8 |
3 |
2286 |
买入 |
| 10:43:58 |
133.88 |
3 |
2289 |
买入 |
| 10:44:28 |
134.66 |
11 |
2300 |
买入 |
| 10:44:46 |
133.78 |
6 |
2306 |
卖出 |
| 10:44:52 |
133.35 |
2 |
2308 |
卖出 |
| 10:45:43 |
133.65 |
6 |
2314 |
买入 |
| 10:45:46 |
133.65 |
2 |
2316 |
买入 |
| 10:48:13 |
133.65 |
2 |
2318 |
买入 |
| 10:49:13 |
133.33 |
6 |
2324 |
卖出 |
| 10:49:37 |
133.33 |
5 |
2329 |
卖出 |
| 10:50:04 |
133.33 |
2 |
2331 |
卖出 |
| 10:51:04 |
133.31 |
5 |
2336 |
卖出 |
| 10:51:07 |
133.28 |
0 |
2336 |
卖出 |
| 10:51:10 |
133.2 |
2 |
2338 |
卖出 |
| 10:55:34 |
134 |
7 |
2345 |
买入 |
| 10:56:22 |
134 |
7 |
2352 |
买入 |
| 10:56:25 |
134 |
3 |
2355 |
买入 |
| 10:56:58 |
133.79 |
4 |
2359 |
卖出 |
| 10:57:07 |
133.66 |
2 |
2361 |
卖出 |
| 11:02:25 |
134 |
2 |
2363 |
买入 |
| 11:02:28 |
134.03 |
7 |
2370 |
买入 |
| 11:02:31 |
134.03 |
9 |
2379 |
买入 |