四方达[300179]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.65 |
2 |
2 |
集合竞价 |
| 09:15:12 |
11.67 |
10 |
10 |
集合竞价 |
| 09:15:39 |
11.68 |
10 |
10 |
集合竞价 |
| 09:17:09 |
11.69 |
12 |
12 |
集合竞价 |
| 09:19:06 |
11.69 |
12 |
12 |
集合竞价 |
| 09:20:12 |
11.69 |
12 |
12 |
集合竞价 |
| 09:20:39 |
11.69 |
12 |
12 |
集合竞价 |
| 09:20:57 |
11.69 |
84 |
84 |
集合竞价 |
| 09:21:15 |
11.69 |
104 |
104 |
集合竞价 |
| 09:21:24 |
11.69 |
112 |
112 |
集合竞价 |
| 09:21:33 |
11.69 |
112 |
112 |
集合竞价 |
| 09:22:18 |
11.69 |
112 |
112 |
集合竞价 |
| 09:22:27 |
11.69 |
112 |
112 |
集合竞价 |
| 09:22:36 |
11.69 |
112 |
112 |
集合竞价 |
| 09:23:12 |
11.69 |
112 |
112 |
集合竞价 |
| 09:23:21 |
11.69 |
112 |
112 |
集合竞价 |
| 09:23:57 |
11.69 |
112 |
112 |
集合竞价 |
| 09:24:15 |
11.67 |
151 |
151 |
集合竞价 |
| 09:24:33 |
11.65 |
260 |
260 |
集合竞价 |
| 09:24:42 |
11.65 |
260 |
260 |
集合竞价 |
| 09:24:51 |
11.65 |
262 |
262 |
集合竞价 |
| 09:25:00 |
11.65 |
280 |
280 |
集合竞价 |
| 09:25:03 |
11.65 |
280 |
560 |
买入 |
| 09:30:03 |
11.6 |
228 |
788 |
卖出 |
| 09:30:06 |
11.55 |
221 |
1009 |
卖出 |
| 09:30:09 |
11.55 |
133 |
1142 |
卖出 |
| 09:30:12 |
11.51 |
15 |
1157 |
卖出 |
| 09:30:15 |
11.5 |
162 |
1319 |
卖出 |
| 09:30:18 |
11.49 |
53 |
1372 |
卖出 |
| 09:30:21 |
11.49 |
18 |
1390 |
卖出 |
| 09:30:24 |
11.5 |
30 |
1420 |
买入 |
| 09:30:27 |
11.5 |
25 |
1445 |
买入 |
| 09:30:30 |
11.45 |
32 |
1477 |
卖出 |
| 09:30:33 |
11.45 |
11 |
1488 |
买入 |
| 09:30:36 |
11.46 |
25 |
1513 |
买入 |
| 09:30:39 |
11.46 |
16 |
1529 |
买入 |
| 09:30:42 |
11.46 |
46 |
1575 |
买入 |
| 09:30:45 |
11.46 |
82 |
1657 |
卖出 |
| 09:30:48 |
11.46 |
90 |
1747 |
卖出 |
| 09:30:51 |
11.48 |
42 |
1789 |
买入 |
| 09:30:54 |
11.48 |
20 |
1809 |
卖出 |
| 09:30:57 |
11.48 |
32 |
1841 |
买入 |
| 09:31:00 |
11.5 |
148 |
1989 |
买入 |
| 09:31:03 |
11.5 |
22 |
2011 |
买入 |
| 09:31:06 |
11.48 |
20 |
2031 |
卖出 |
| 09:31:09 |
11.49 |
10 |
2041 |
卖出 |
| 09:31:15 |
11.5 |
25 |
2066 |
买入 |
| 09:31:18 |
11.48 |
136 |
2202 |
卖出 |
| 09:31:21 |
11.49 |
40 |
2242 |
买入 |
| 09:31:24 |
11.48 |
1 |
2243 |
卖出 |
| 09:31:27 |
11.46 |
12 |
2255 |
卖出 |
| 09:31:30 |
11.47 |
15 |
2270 |
买入 |
| 09:31:33 |
11.47 |
5 |
2275 |
卖出 |
| 09:31:36 |
11.46 |
6 |
2281 |
卖出 |
| 09:31:39 |
11.46 |
3 |
2284 |
卖出 |
| 09:31:42 |
11.46 |
20 |
2304 |
卖出 |
| 09:31:48 |
11.45 |
15 |
2319 |
卖出 |
| 09:31:51 |
11.45 |
4 |
2323 |
卖出 |
| 09:31:54 |
11.45 |
71 |
2394 |
卖出 |
| 09:31:57 |
11.46 |
6 |
2400 |
买入 |
| 09:32:00 |
11.49 |
141 |
2541 |
买入 |
| 09:32:03 |
11.48 |
170 |
2711 |
卖出 |
| 09:32:06 |
11.45 |
70 |
2781 |
卖出 |
| 09:32:09 |
11.45 |
63 |
2844 |
卖出 |
| 09:32:12 |
11.46 |
5 |
2849 |
买入 |
| 09:32:15 |
11.46 |
15 |
2864 |
卖出 |
| 09:32:18 |
11.46 |
33 |
2897 |
买入 |
| 09:32:21 |
11.45 |
40 |
2937 |
卖出 |
| 09:32:24 |
11.45 |
71 |
3008 |
卖出 |
| 09:32:27 |
11.45 |
79 |
3087 |
卖出 |
| 09:32:30 |
11.44 |
43 |
3130 |
卖出 |
| 09:32:33 |
11.45 |
64 |
3194 |
买入 |
| 09:32:36 |
11.45 |
32 |
3226 |
卖出 |
| 09:32:39 |
11.45 |
26 |
3252 |
卖出 |
| 09:32:42 |
11.46 |
49 |
3301 |
买入 |
| 09:32:45 |
11.45 |
37 |
3338 |
卖出 |
| 09:32:48 |
11.45 |
57 |
3395 |
买入 |
| 09:32:51 |
11.44 |
68 |
3463 |
卖出 |
| 09:32:54 |
11.44 |
46 |
3509 |
卖出 |
| 09:32:57 |
11.44 |
19 |
3528 |
卖出 |
| 09:33:00 |
11.45 |
267 |
3795 |
买入 |
| 09:33:03 |
11.44 |
17 |
3812 |
卖出 |
| 09:33:06 |
11.42 |
112 |
3924 |
卖出 |
| 09:33:09 |
11.43 |
25 |
3949 |
买入 |
| 09:33:12 |
11.44 |
2 |
3951 |
买入 |
| 09:33:15 |
11.43 |
9 |
3960 |
卖出 |
| 09:33:18 |
11.43 |
18 |
3978 |
买入 |
| 09:33:21 |
11.44 |
76 |
4054 |
买入 |
| 09:33:24 |
11.42 |
67 |
4121 |
卖出 |
| 09:33:27 |
11.43 |
20 |
4141 |
买入 |
| 09:33:30 |
11.42 |
49 |
4190 |
卖出 |
| 09:33:33 |
11.41 |
18 |
4208 |
卖出 |
| 09:33:42 |
11.43 |
17 |
4225 |
买入 |
| 09:33:45 |
11.4 |
102 |
4327 |
卖出 |
| 09:33:48 |
11.41 |
15 |
4342 |
卖出 |
| 09:33:51 |
11.4 |
128 |
4470 |
卖出 |
| 09:33:54 |
11.4 |
80 |
4550 |
卖出 |
| 09:33:57 |
11.41 |
41 |
4591 |
买入 |
| 09:34:00 |
11.42 |
26 |
4617 |
买入 |
| 09:34:03 |
11.41 |
40 |
4657 |
买入 |
| 09:34:06 |
11.4 |
169 |
4826 |
卖出 |
| 09:34:09 |
11.4 |
34 |
4860 |
卖出 |
| 09:34:12 |
11.41 |
50 |
4910 |
买入 |
| 09:34:15 |
11.41 |
25 |
4935 |
卖出 |
| 09:34:18 |
11.42 |
68 |
5003 |
买入 |
| 09:34:21 |
11.4 |
42 |
5045 |
卖出 |
| 09:34:24 |
11.4 |
63 |
5108 |
卖出 |
| 09:34:27 |
11.39 |
56 |
5164 |
卖出 |
| 09:34:30 |
11.4 |
93 |
5257 |
买入 |
| 09:34:33 |
11.39 |
57 |
5314 |
卖出 |
| 09:34:36 |
11.39 |
37 |
5351 |
卖出 |
| 09:34:39 |
11.4 |
35 |
5386 |
买入 |
| 09:34:42 |
11.4 |
7 |
5393 |
卖出 |
| 09:34:45 |
11.39 |
1 |
5394 |
卖出 |
| 09:34:48 |
11.39 |
50 |
5444 |
卖出 |
| 09:34:54 |
11.38 |
174 |
5618 |
卖出 |
| 09:34:57 |
11.39 |
10 |
5628 |
卖出 |
| 09:35:00 |
11.38 |
127 |
5755 |
卖出 |
| 09:35:03 |
11.39 |
14 |
5769 |
买入 |
| 09:35:06 |
11.39 |
7 |
5776 |
买入 |
| 09:35:09 |
11.38 |
60 |
5836 |
卖出 |
| 09:35:12 |
11.37 |
110 |
5946 |
卖出 |
| 09:35:15 |
11.37 |
93 |
6039 |
卖出 |
| 09:35:18 |
11.36 |
68 |
6107 |
卖出 |
| 09:35:21 |
11.37 |
170 |
6277 |
买入 |
| 09:35:24 |
11.35 |
31 |
6308 |
卖出 |
| 09:35:27 |
11.36 |
78 |
6386 |
买入 |
| 09:35:30 |
11.35 |
86 |
6472 |
卖出 |
| 09:35:33 |
11.34 |
51 |
6523 |
卖出 |
| 09:35:36 |
11.33 |
42 |
6565 |
卖出 |
| 09:35:39 |
11.35 |
24 |
6589 |
买入 |
| 09:35:42 |
11.33 |
40 |
6629 |
卖出 |
| 09:35:45 |
11.33 |
27 |
6656 |
卖出 |
| 09:35:48 |
11.32 |
11 |
6667 |
卖出 |
| 09:35:51 |
11.33 |
25 |
6692 |
买入 |
| 09:35:54 |
11.33 |
87 |
6779 |
买入 |
| 09:35:57 |
11.32 |
29 |
6808 |
卖出 |
| 09:36:00 |
11.32 |
78 |
6886 |
买入 |
| 09:36:03 |
11.29 |
75 |
6961 |
卖出 |
| 09:36:06 |
11.32 |
40 |
7001 |
买入 |
| 09:36:09 |
11.32 |
655 |
7656 |
买入 |
| 09:36:12 |
11.33 |
254 |
7910 |
买入 |
| 09:36:15 |
11.33 |
181 |
8091 |
卖出 |
| 09:36:18 |
11.33 |
29 |
8120 |
卖出 |
| 09:36:21 |
11.3 |
154 |
8274 |
卖出 |
| 09:36:24 |
11.34 |
134 |
8408 |
买入 |
| 09:36:27 |
11.35 |
87 |
8495 |
买入 |
| 09:36:30 |
11.35 |
4 |
8499 |
卖出 |
| 09:36:33 |
11.31 |
331 |
8830 |
卖出 |
| 09:36:36 |
11.32 |
77 |
8907 |
卖出 |
| 09:36:39 |
11.3 |
158 |
9065 |
卖出 |
| 09:36:42 |
11.3 |
101 |
9166 |
卖出 |
| 09:36:45 |
11.32 |
6 |
9172 |
买入 |
| 09:36:48 |
11.32 |
4 |
9176 |
卖出 |
| 09:36:51 |
11.33 |
17 |
9193 |
买入 |
| 09:36:54 |
11.33 |
55 |
9248 |
买入 |
| 09:36:57 |
11.33 |
9 |
9257 |
买入 |
| 09:37:00 |
11.31 |
83 |
9340 |
卖出 |
| 09:37:03 |
11.32 |
44 |
9384 |
买入 |
| 09:37:06 |
11.33 |
1 |
9385 |
买入 |
| 09:37:12 |
11.33 |
14 |
9399 |
买入 |
| 09:37:15 |
11.31 |
50 |
9449 |
卖出 |
| 09:37:18 |
11.33 |
5 |
9454 |
买入 |
| 09:37:21 |
11.33 |
68 |
9522 |
买入 |
| 09:37:24 |
11.33 |
42 |
9564 |
卖出 |
| 09:37:27 |
11.33 |
8 |
9572 |
卖出 |
| 09:37:30 |
11.33 |
11 |
9583 |
卖出 |
| 09:37:33 |
11.35 |
52 |
9635 |
买入 |
| 09:37:36 |
11.35 |
33 |
9668 |
买入 |
| 09:37:39 |
11.33 |
16 |
9684 |
卖出 |
| 09:37:42 |
11.35 |
16 |
9700 |
买入 |
| 09:37:45 |
11.36 |
96 |
9796 |
买入 |
| 09:37:48 |
11.35 |
86 |
9882 |
卖出 |
| 09:37:51 |
11.35 |
5 |
9887 |
卖出 |
| 09:37:57 |
11.35 |
18 |
9905 |
卖出 |
| 09:38:03 |
11.36 |
103 |
10008 |
买入 |
| 09:38:06 |
11.35 |
19 |
10027 |
卖出 |
| 09:38:09 |
11.36 |
19 |
10046 |
买入 |
| 09:38:12 |
11.35 |
113 |
10159 |
卖出 |
| 09:38:15 |
11.36 |
59 |
10218 |
买入 |
| 09:38:18 |
11.36 |
34 |
10252 |
买入 |
| 09:38:21 |
11.36 |
9 |
10261 |
卖出 |
| 09:38:24 |
11.36 |
53 |
10314 |
卖出 |
| 09:38:27 |
11.35 |
11 |
10325 |
卖出 |
| 09:38:30 |
11.36 |
154 |
10479 |
买入 |
| 09:38:33 |
11.36 |
58 |
10537 |
买入 |
| 09:38:36 |
11.36 |
2 |
10539 |
买入 |
| 09:38:39 |
11.36 |
3 |
10542 |
买入 |
| 09:38:42 |
11.35 |
192 |
10734 |
卖出 |
| 09:38:45 |
11.35 |
5 |
10739 |
买入 |
| 09:38:48 |
11.34 |
52 |
10791 |
卖出 |
| 09:38:51 |
11.35 |
105 |
10896 |
买入 |
| 09:38:54 |
11.34 |
5 |
10901 |
卖出 |
| 09:38:57 |
11.34 |
63 |
10964 |
卖出 |
| 09:39:00 |
11.34 |
30 |
10994 |
卖出 |
| 09:39:03 |
11.34 |
42 |
11036 |
卖出 |
| 09:39:06 |
11.34 |
47 |
11083 |
卖出 |
| 09:39:09 |
11.34 |
44 |
11127 |
卖出 |
| 09:39:12 |
11.34 |
33 |
11160 |
卖出 |
| 09:39:15 |
11.34 |
4 |
11164 |
卖出 |
| 09:39:18 |
11.35 |
42 |
11206 |
买入 |
| 09:39:21 |
11.33 |
7 |
11213 |
卖出 |
| 09:39:24 |
11.33 |
3 |
11216 |
卖出 |
| 09:39:27 |
11.35 |
114 |
11330 |
买入 |
| 09:39:30 |
11.33 |
59 |
11389 |
卖出 |
| 09:39:33 |
11.33 |
82 |
11471 |
卖出 |
| 09:39:36 |
11.33 |
5 |
11476 |
卖出 |
| 09:39:39 |
11.33 |
62 |
11538 |
卖出 |
| 09:39:42 |
11.32 |
46 |
11584 |
卖出 |
| 09:39:48 |
11.33 |
125 |
11709 |
买入 |
| 09:39:51 |
11.32 |
89 |
11798 |
卖出 |
| 09:39:54 |
11.32 |
152 |
11950 |
卖出 |
| 09:39:57 |
11.31 |
125 |
12075 |
卖出 |
| 09:40:00 |
11.3 |
98 |
12173 |
卖出 |
| 09:40:03 |
11.3 |
43 |
12216 |
卖出 |
| 09:40:06 |
11.3 |
308 |
12524 |
卖出 |
| 09:40:09 |
11.3 |
230 |
12754 |
卖出 |
| 09:40:12 |
11.3 |
200 |
12954 |
卖出 |
| 09:40:15 |
11.28 |
117 |
13071 |
卖出 |
| 09:40:18 |
11.28 |
13 |
13084 |
卖出 |
| 09:40:21 |
11.3 |
213 |
13297 |
买入 |
| 09:40:24 |
11.28 |
35 |
13332 |
买入 |
| 09:40:27 |
11.26 |
92 |
13424 |
卖出 |
| 09:40:30 |
11.26 |
164 |
13588 |
卖出 |
| 09:40:33 |
11.29 |
88 |
13676 |
买入 |
| 09:40:36 |
11.3 |
377 |
14053 |
买入 |
| 09:40:39 |
11.27 |
101 |
14154 |
卖出 |
| 09:40:42 |
11.27 |
109 |
14263 |
卖出 |
| 09:40:45 |
11.29 |
5 |
14268 |
买入 |
| 09:40:48 |
11.26 |
69 |
14337 |
卖出 |
| 09:40:51 |
11.28 |
232 |
14569 |
买入 |
| 09:40:54 |
11.27 |
159 |
14728 |
卖出 |
| 09:40:57 |
11.29 |
95 |
14823 |
买入 |
| 09:41:00 |
11.29 |
153 |
14976 |
买入 |
| 09:41:03 |
11.28 |
132 |
15108 |
卖出 |
| 09:41:06 |
11.33 |
347 |
15455 |
买入 |
| 09:41:09 |
11.32 |
77 |
15532 |
卖出 |
| 09:41:12 |
11.31 |
53 |
15585 |
卖出 |
| 09:41:21 |
11.33 |
22 |
15607 |
买入 |
| 09:41:24 |
11.32 |
1 |
15608 |
卖出 |
| 09:41:27 |
11.31 |
67 |
15675 |
卖出 |
| 09:41:30 |
11.33 |
196 |
15871 |
买入 |
| 09:41:33 |
11.32 |
85 |
15956 |
卖出 |
| 09:41:36 |
11.23 |
592 |
16548 |
卖出 |
| 09:41:39 |
11.29 |
9 |
16557 |
买入 |
| 09:41:42 |
11.33 |
83 |
16640 |
买入 |
| 09:41:45 |
11.28 |
42 |
16682 |
卖出 |
| 09:41:48 |
11.31 |
1 |
16683 |
买入 |
| 09:42:00 |
11.29 |
8 |
16691 |
买入 |
| 09:42:03 |
11.29 |
43 |
16734 |
买入 |
| 09:42:06 |
11.29 |
38 |
16772 |
买入 |
| 09:42:12 |
11.27 |
132 |
16904 |
卖出 |
| 09:42:15 |
11.28 |
215 |
17119 |
买入 |
| 09:42:18 |
11.28 |
103 |
17222 |
买入 |
| 09:42:21 |
11.26 |
218 |
17440 |
卖出 |
| 09:42:24 |
11.26 |
153 |
17593 |
卖出 |
| 09:42:27 |
11.28 |
28 |
17621 |
买入 |
| 09:42:30 |
11.27 |
64 |
17685 |
卖出 |
| 09:42:33 |
11.26 |
49 |
17734 |
卖出 |
| 09:42:36 |
11.27 |
1 |
17735 |
卖出 |
| 09:42:39 |
11.27 |
68 |
17803 |
买入 |
| 09:42:42 |
11.28 |
133 |
17936 |
卖出 |
| 09:42:45 |
11.28 |
3 |
17939 |
卖出 |
| 09:42:48 |
11.27 |
148 |
18087 |
卖出 |
| 09:42:54 |
11.29 |
10 |
18097 |
买入 |
| 09:42:57 |
11.26 |
119 |
18216 |
卖出 |
| 09:43:00 |
11.26 |
135 |
18351 |
卖出 |
| 09:43:03 |
11.27 |
70 |
18421 |
买入 |
| 09:43:06 |
11.28 |
74 |
18495 |
买入 |
| 09:43:15 |
11.29 |
47 |
18542 |
买入 |
| 09:43:18 |
11.29 |
1 |
18543 |
买入 |
| 09:43:21 |
11.28 |
8 |
18551 |
卖出 |
| 09:43:24 |
11.29 |
9 |
18560 |
买入 |
| 09:43:27 |
11.27 |
11 |
18571 |
卖出 |
| 09:43:30 |
11.28 |
15 |
18586 |
买入 |
| 09:43:33 |
11.28 |
1 |
18587 |
买入 |
| 09:43:36 |
11.27 |
150 |
18737 |
卖出 |
| 09:43:39 |
11.26 |
76 |
18813 |
卖出 |
| 09:43:42 |
11.26 |
150 |
18963 |
卖出 |
| 09:43:45 |
11.26 |
38 |
19001 |
卖出 |
| 09:43:48 |
11.25 |
208 |
19209 |
卖出 |
| 09:43:51 |
11.24 |
20 |
19229 |
卖出 |
| 09:43:54 |
11.25 |
98 |
19327 |
买入 |
| 09:43:57 |
11.24 |
24 |
19351 |
买入 |
| 09:44:00 |
11.24 |
79 |
19430 |
买入 |
| 09:44:03 |
11.24 |
22 |
19452 |
卖出 |
| 09:44:06 |
11.23 |
30 |
19482 |
卖出 |
| 09:44:09 |
11.23 |
142 |
19624 |
卖出 |
| 09:44:15 |
11.22 |
158 |
19782 |
卖出 |
| 09:44:18 |
11.22 |
26 |
19808 |
卖出 |
| 09:44:21 |
11.22 |
25 |
19833 |
卖出 |
| 09:44:24 |
11.22 |
232 |
20065 |
卖出 |
| 09:44:27 |
11.22 |
97 |
20162 |
卖出 |
| 09:44:30 |
11.21 |
117 |
20279 |
卖出 |
| 09:44:33 |
11.23 |
5 |
20284 |
买入 |
| 09:44:36 |
11.22 |
4 |
20288 |
卖出 |
| 09:44:39 |
11.22 |
41 |
20329 |
买入 |
| 09:44:42 |
11.22 |
29 |
20358 |
买入 |
| 09:44:45 |
11.21 |
18 |
20376 |
卖出 |
| 09:44:48 |
11.21 |
72 |
20448 |
卖出 |