四会富仕[300852]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:39 |
43.5 |
30 |
30 |
集合竞价 |
| 09:16:06 |
43.5 |
30 |
30 |
集合竞价 |
| 09:16:33 |
44.44 |
0 |
0 |
集合竞价 |
| 09:18:03 |
44.88 |
2 |
2 |
集合竞价 |
| 09:18:39 |
44.44 |
0 |
0 |
集合竞价 |
| 09:23:48 |
44.95 |
8 |
8 |
集合竞价 |
| 09:23:57 |
44.95 |
8 |
8 |
集合竞价 |
| 09:24:15 |
44.88 |
8 |
8 |
集合竞价 |
| 09:24:24 |
44.83 |
8 |
8 |
集合竞价 |
| 09:24:33 |
44.58 |
10 |
10 |
集合竞价 |
| 09:24:51 |
44.6 |
10 |
10 |
集合竞价 |
| 09:25:00 |
44.6 |
12 |
12 |
集合竞价 |
| 09:25:03 |
44.8 |
64 |
76 |
买入 |
| 09:30:03 |
44.57 |
19 |
95 |
卖出 |
| 09:30:06 |
44.44 |
19 |
114 |
卖出 |
| 09:30:09 |
44.44 |
3 |
117 |
买入 |
| 09:30:12 |
44.42 |
9 |
126 |
买入 |
| 09:30:15 |
44.28 |
5 |
131 |
卖出 |
| 09:30:18 |
44.28 |
3 |
134 |
卖出 |
| 09:30:24 |
44.28 |
1 |
135 |
买入 |
| 09:30:30 |
44.2 |
5 |
140 |
卖出 |
| 09:30:33 |
44.26 |
1 |
141 |
买入 |
| 09:30:36 |
44.28 |
12 |
153 |
买入 |
| 09:30:45 |
44.34 |
1 |
154 |
买入 |
| 09:30:48 |
44.3 |
2 |
156 |
卖出 |
| 09:30:51 |
44.28 |
2 |
158 |
卖出 |
| 09:30:57 |
44.27 |
2 |
160 |
卖出 |
| 09:31:00 |
44.3 |
2 |
162 |
买入 |
| 09:31:03 |
44.34 |
5 |
167 |
买入 |
| 09:31:06 |
44.22 |
13 |
180 |
卖出 |
| 09:31:09 |
44.34 |
4 |
184 |
买入 |
| 09:31:12 |
44.41 |
4 |
188 |
买入 |
| 09:31:15 |
44.44 |
30 |
218 |
买入 |
| 09:31:18 |
44.43 |
6 |
224 |
卖出 |
| 09:31:27 |
44.56 |
3 |
227 |
买入 |
| 09:31:30 |
44.57 |
14 |
241 |
买入 |
| 09:31:36 |
44.57 |
3 |
244 |
买入 |
| 09:31:39 |
44.46 |
1 |
245 |
卖出 |
| 09:31:54 |
44.44 |
7 |
252 |
卖出 |
| 09:32:03 |
44.5 |
2 |
254 |
买入 |
| 09:32:09 |
44.43 |
7 |
261 |
卖出 |
| 09:32:12 |
44.43 |
3 |
264 |
卖出 |
| 09:32:18 |
44.41 |
5 |
269 |
卖出 |
| 09:32:21 |
44.3 |
1 |
270 |
卖出 |
| 09:32:27 |
44.3 |
2 |
272 |
卖出 |
| 09:32:30 |
44.4 |
15 |
287 |
买入 |
| 09:32:33 |
44.41 |
1 |
288 |
买入 |
| 09:32:45 |
44.3 |
3 |
291 |
卖出 |
| 09:32:48 |
44.3 |
6 |
297 |
卖出 |
| 09:32:51 |
44.31 |
6 |
303 |
买入 |
| 09:32:54 |
44.29 |
2 |
305 |
买入 |
| 09:32:57 |
44.29 |
1 |
306 |
买入 |
| 09:33:00 |
44.29 |
1 |
307 |
卖出 |
| 09:33:03 |
44.29 |
13 |
320 |
卖出 |
| 09:33:06 |
44.29 |
1 |
321 |
卖出 |
| 09:33:15 |
44.29 |
1 |
322 |
买入 |
| 09:33:18 |
44.29 |
2 |
324 |
买入 |
| 09:33:33 |
44.29 |
1 |
325 |
买入 |
| 09:33:45 |
44.29 |
7 |
332 |
卖出 |
| 09:33:48 |
44.29 |
2 |
334 |
卖出 |
| 09:34:00 |
44.27 |
3 |
337 |
卖出 |
| 09:34:09 |
44.26 |
2 |
339 |
卖出 |
| 09:34:12 |
44.25 |
16 |
355 |
卖出 |
| 09:34:15 |
44.27 |
1 |
356 |
卖出 |
| 09:34:18 |
44.27 |
2 |
358 |
卖出 |
| 09:34:24 |
44.26 |
10 |
368 |
卖出 |
| 09:34:27 |
44.29 |
7 |
375 |
买入 |
| 09:34:30 |
44.25 |
5 |
380 |
卖出 |
| 09:34:33 |
44.25 |
2 |
382 |
卖出 |
| 09:34:45 |
44.25 |
18 |
400 |
买入 |
| 09:34:48 |
44.25 |
4 |
404 |
买入 |
| 09:34:51 |
44.29 |
2 |
406 |
买入 |
| 09:34:54 |
44.29 |
1 |
407 |
买入 |
| 09:35:00 |
44.29 |
5 |
412 |
买入 |
| 09:35:03 |
44.29 |
2 |
414 |
买入 |
| 09:35:12 |
44.31 |
3 |
417 |
买入 |
| 09:35:15 |
44.31 |
3 |
420 |
买入 |
| 09:35:21 |
44.34 |
17 |
437 |
买入 |
| 09:35:24 |
44.4 |
1 |
438 |
卖出 |
| 09:35:27 |
44.38 |
2 |
440 |
卖出 |
| 09:35:54 |
44.38 |
2 |
442 |
买入 |
| 09:36:00 |
44.4 |
1 |
443 |
买入 |
| 09:36:03 |
44.38 |
1 |
444 |
卖出 |
| 09:36:06 |
44.41 |
3 |
447 |
买入 |
| 09:36:18 |
44.41 |
2 |
449 |
买入 |
| 09:36:27 |
44.48 |
8 |
457 |
买入 |
| 09:36:30 |
44.49 |
8 |
465 |
买入 |
| 09:36:33 |
44.49 |
1 |
466 |
卖出 |
| 09:36:39 |
44.6 |
35 |
501 |
买入 |
| 09:36:45 |
44.68 |
13 |
514 |
买入 |
| 09:36:48 |
44.6 |
8 |
522 |
卖出 |
| 09:36:51 |
44.6 |
10 |
532 |
卖出 |
| 09:36:57 |
44.59 |
5 |
537 |
卖出 |
| 09:37:00 |
44.5 |
3 |
540 |
卖出 |
| 09:37:06 |
44.49 |
10 |
550 |
卖出 |
| 09:37:09 |
44.47 |
3 |
553 |
卖出 |
| 09:37:12 |
44.5 |
4 |
557 |
买入 |
| 09:37:15 |
44.5 |
3 |
560 |
卖出 |
| 09:37:21 |
44.53 |
1 |
561 |
买入 |
| 09:37:30 |
44.53 |
2 |
563 |
买入 |
| 09:37:33 |
44.5 |
1 |
564 |
卖出 |
| 09:37:36 |
44.53 |
3 |
567 |
买入 |
| 09:37:39 |
44.59 |
11 |
578 |
买入 |
| 09:37:42 |
44.59 |
2 |
580 |
买入 |
| 09:37:45 |
44.53 |
1 |
581 |
卖出 |
| 09:37:51 |
44.59 |
1 |
582 |
买入 |
| 09:37:57 |
44.59 |
1 |
583 |
买入 |
| 09:38:03 |
44.55 |
1 |
584 |
卖出 |
| 09:38:09 |
44.59 |
2 |
586 |
买入 |
| 09:38:12 |
44.64 |
3 |
589 |
买入 |
| 09:38:15 |
44.6 |
1 |
590 |
卖出 |
| 09:38:18 |
44.56 |
7 |
597 |
卖出 |
| 09:38:21 |
44.66 |
1 |
598 |
买入 |
| 09:38:24 |
44.68 |
3 |
601 |
买入 |
| 09:38:33 |
44.6 |
2 |
603 |
卖出 |
| 09:38:36 |
44.69 |
2 |
605 |
买入 |
| 09:38:45 |
44.6 |
2 |
607 |
卖出 |
| 09:38:51 |
44.6 |
3 |
610 |
卖出 |
| 09:38:57 |
44.6 |
1 |
611 |
卖出 |
| 09:39:00 |
44.68 |
3 |
614 |
买入 |
| 09:39:09 |
44.67 |
2 |
616 |
买入 |
| 09:39:24 |
44.68 |
18 |
634 |
买入 |
| 09:39:30 |
44.68 |
4 |
638 |
卖出 |
| 09:39:33 |
44.67 |
2 |
640 |
买入 |
| 09:39:36 |
44.67 |
2 |
642 |
买入 |
| 09:39:39 |
44.68 |
1 |
643 |
买入 |
| 09:39:42 |
44.68 |
1 |
644 |
买入 |
| 09:39:51 |
44.66 |
1 |
645 |
卖出 |
| 09:39:54 |
44.68 |
1 |
646 |
买入 |
| 09:39:57 |
44.68 |
1 |
647 |
买入 |
| 09:40:03 |
44.61 |
2 |
649 |
卖出 |
| 09:40:06 |
44.61 |
4 |
653 |
卖出 |
| 09:40:12 |
44.61 |
1 |
654 |
买入 |
| 09:40:18 |
44.61 |
2 |
656 |
买入 |
| 09:40:21 |
44.56 |
14 |
670 |
卖出 |
| 09:40:24 |
44.55 |
5 |
675 |
卖出 |
| 09:40:33 |
44.55 |
2 |
677 |
卖出 |
| 09:40:42 |
44.55 |
5 |
682 |
卖出 |
| 09:40:51 |
44.5 |
12 |
694 |
卖出 |
| 09:40:54 |
44.54 |
1 |
695 |
买入 |
| 09:40:57 |
44.54 |
3 |
698 |
买入 |
| 09:41:03 |
44.5 |
2 |
700 |
卖出 |
| 09:41:12 |
44.5 |
2 |
702 |
卖出 |
| 09:41:15 |
44.55 |
7 |
709 |
买入 |
| 09:41:24 |
44.61 |
1 |
710 |
买入 |
| 09:41:30 |
44.61 |
2 |
712 |
买入 |
| 09:41:51 |
44.61 |
3 |
715 |
买入 |
| 09:42:33 |
44.57 |
1 |
716 |
卖出 |
| 09:42:42 |
44.58 |
1 |
717 |
买入 |
| 09:42:45 |
44.57 |
1 |
718 |
卖出 |
| 09:42:51 |
44.57 |
1 |
719 |
卖出 |
| 09:43:03 |
44.6 |
2 |
721 |
卖出 |
| 09:43:09 |
44.65 |
2 |
723 |
买入 |
| 09:43:12 |
44.65 |
3 |
726 |
买入 |
| 09:43:15 |
44.66 |
2 |
728 |
买入 |
| 09:43:18 |
44.66 |
8 |
736 |
买入 |
| 09:43:21 |
44.68 |
4 |
740 |
买入 |
| 09:43:24 |
44.7 |
6 |
746 |
买入 |
| 09:43:27 |
44.7 |
17 |
763 |
买入 |
| 09:43:33 |
44.74 |
4 |
767 |
买入 |
| 09:43:48 |
44.74 |
2 |
769 |
买入 |
| 09:43:51 |
44.7 |
4 |
773 |
卖出 |
| 09:43:54 |
44.74 |
1 |
774 |
买入 |
| 09:43:57 |
44.7 |
1 |
775 |
卖出 |
| 09:44:09 |
44.7 |
1 |
776 |
卖出 |
| 09:44:15 |
44.7 |
3 |
779 |
卖出 |
| 09:44:18 |
44.73 |
1 |
780 |
买入 |
| 09:44:24 |
44.7 |
5 |
785 |
卖出 |
| 09:44:27 |
44.7 |
1 |
786 |
卖出 |
| 09:44:30 |
44.7 |
1 |
787 |
卖出 |
| 09:44:33 |
44.7 |
1 |
788 |
卖出 |
| 09:44:36 |
44.69 |
1 |
789 |
卖出 |
| 09:44:42 |
44.68 |
2 |
791 |
卖出 |
| 09:44:48 |
44.65 |
11 |
802 |
卖出 |
| 09:44:51 |
44.63 |
2 |
804 |
卖出 |
| 09:44:54 |
44.63 |
3 |
807 |
卖出 |
| 09:44:57 |
44.63 |
3 |
810 |
卖出 |
| 09:45:00 |
44.61 |
4 |
814 |
卖出 |
| 09:45:09 |
44.6 |
7 |
821 |
卖出 |
| 09:45:12 |
44.59 |
1 |
822 |
卖出 |
| 09:45:24 |
44.57 |
4 |
826 |
卖出 |
| 09:45:27 |
44.57 |
2 |
828 |
卖出 |
| 09:45:33 |
44.5 |
1 |
829 |
卖出 |
| 09:45:45 |
44.5 |
1 |
830 |
卖出 |
| 09:45:54 |
44.55 |
2 |
832 |
买入 |
| 09:46:09 |
44.55 |
1 |
833 |
卖出 |
| 09:46:27 |
44.55 |
4 |
837 |
买入 |
| 09:46:30 |
44.57 |
26 |
863 |
买入 |
| 09:46:36 |
44.6 |
12 |
875 |
买入 |
| 09:46:39 |
44.6 |
1 |
876 |
买入 |
| 09:46:42 |
44.62 |
11 |
887 |
买入 |
| 09:46:45 |
44.63 |
8 |
895 |
买入 |
| 09:46:48 |
44.69 |
16 |
911 |
买入 |
| 09:46:51 |
44.63 |
3 |
914 |
卖出 |
| 09:46:54 |
44.69 |
2 |
916 |
买入 |
| 09:46:57 |
44.76 |
1 |
917 |
买入 |
| 09:47:03 |
44.78 |
1 |
918 |
买入 |
| 09:47:15 |
44.78 |
1 |
919 |
买入 |
| 09:47:24 |
44.78 |
2 |
921 |
买入 |
| 09:47:42 |
44.79 |
10 |
931 |
买入 |
| 09:47:48 |
44.76 |
3 |
934 |
买入 |
| 09:47:54 |
44.7 |
1 |
935 |
卖出 |
| 09:48:00 |
44.7 |
1 |
936 |
卖出 |
| 09:48:03 |
44.76 |
7 |
943 |
买入 |
| 09:48:09 |
44.7 |
2 |
945 |
卖出 |
| 09:48:12 |
44.7 |
1 |
946 |
卖出 |
| 09:48:27 |
44.7 |
1 |
947 |
卖出 |
| 09:48:39 |
44.68 |
1 |
948 |
卖出 |
| 09:48:45 |
44.67 |
1 |
949 |
卖出 |
| 09:49:15 |
44.68 |
1 |
950 |
卖出 |
| 09:49:18 |
44.75 |
2 |
952 |
买入 |
| 09:49:27 |
44.68 |
5 |
957 |
卖出 |
| 09:49:30 |
44.68 |
1 |
958 |
卖出 |
| 09:49:33 |
44.75 |
1 |
959 |
买入 |
| 09:49:42 |
44.69 |
1 |
960 |
卖出 |
| 09:49:48 |
44.69 |
1 |
961 |
卖出 |
| 09:50:15 |
44.68 |
1 |
962 |
卖出 |
| 09:50:18 |
44.68 |
1 |
963 |
卖出 |
| 09:50:24 |
44.68 |
1 |
964 |
卖出 |
| 09:50:27 |
44.68 |
1 |
965 |
卖出 |
| 09:50:30 |
44.68 |
3 |
968 |
卖出 |
| 09:50:33 |
44.68 |
4 |
972 |
卖出 |
| 09:50:36 |
44.73 |
6 |
978 |
买入 |
| 09:50:48 |
44.68 |
3 |
981 |
卖出 |
| 09:50:54 |
44.67 |
3 |
984 |
卖出 |
| 09:51:09 |
44.64 |
15 |
999 |
卖出 |
| 09:51:18 |
44.64 |
1 |
1000 |
卖出 |
| 09:51:24 |
44.64 |
6 |
1006 |
卖出 |
| 09:51:27 |
44.64 |
33 |
1039 |
买入 |
| 09:51:30 |
44.67 |
8 |
1047 |
买入 |
| 09:51:36 |
44.68 |
11 |
1058 |
买入 |
| 09:51:42 |
44.73 |
10 |
1068 |
买入 |
| 09:51:45 |
44.73 |
1 |
1069 |
买入 |
| 09:51:54 |
44.75 |
4 |
1073 |
买入 |
| 09:51:57 |
44.76 |
10 |
1083 |
买入 |
| 09:52:06 |
44.81 |
31 |
1114 |
买入 |
| 09:52:09 |
44.85 |
19 |
1133 |
买入 |
| 09:52:15 |
44.88 |
50 |
1183 |
买入 |
| 09:52:36 |
44.92 |
2 |
1185 |
买入 |
| 09:52:48 |
44.93 |
2 |
1187 |
买入 |
| 09:52:57 |
44.92 |
15 |
1202 |
卖出 |
| 09:53:03 |
44.92 |
2 |
1204 |
卖出 |
| 09:53:09 |
44.95 |
8 |
1212 |
买入 |
| 09:53:12 |
44.94 |
1 |
1213 |
卖出 |
| 09:53:15 |
44.93 |
3 |
1216 |
卖出 |
| 09:53:18 |
44.95 |
7 |
1223 |
买入 |
| 09:53:21 |
44.99 |
133 |
1356 |
买入 |
| 09:53:24 |
45 |
10 |
1366 |
买入 |
| 09:53:42 |
45.02 |
1 |
1367 |
卖出 |
| 09:53:54 |
44.96 |
1 |
1368 |
卖出 |
| 09:54:00 |
44.98 |
11 |
1379 |
买入 |
| 09:54:03 |
44.97 |
2 |
1381 |
卖出 |
| 09:54:09 |
45.02 |
2 |
1383 |
买入 |
| 09:54:12 |
44.98 |
2 |
1385 |
卖出 |
| 09:54:15 |
44.98 |
1 |
1386 |
卖出 |
| 09:54:18 |
45.04 |
2 |
1388 |
买入 |
| 09:54:21 |
44.98 |
2 |
1390 |
卖出 |
| 09:54:27 |
44.98 |
1 |
1391 |
卖出 |
| 09:54:30 |
45.04 |
34 |
1425 |
买入 |
| 09:54:36 |
45.02 |
2 |
1427 |
卖出 |
| 09:54:39 |
45.04 |
3 |
1430 |
买入 |
| 09:54:42 |
45.06 |
9 |
1439 |
买入 |
| 09:54:45 |
45.06 |
6 |
1445 |
买入 |
| 09:54:48 |
45.06 |
1 |
1446 |
买入 |
| 09:54:51 |
45.06 |
2 |
1448 |
卖出 |
| 09:54:54 |
45.07 |
34 |
1482 |
买入 |
| 09:54:57 |
45.08 |
3 |
1485 |
买入 |
| 09:55:00 |
45.04 |
5 |
1490 |
卖出 |
| 09:55:03 |
45.08 |
17 |
1507 |
买入 |
| 09:55:06 |
45.08 |
2 |
1509 |
买入 |
| 09:55:12 |
45.07 |
1 |
1510 |
卖出 |
| 09:55:15 |
45.05 |
8 |
1518 |
卖出 |
| 09:55:21 |
44.98 |
27 |
1545 |
卖出 |
| 09:55:24 |
44.97 |
19 |
1564 |
卖出 |
| 09:55:27 |
45.05 |
39 |
1603 |
买入 |
| 09:55:30 |
44.97 |
2 |
1605 |
卖出 |
| 09:55:45 |
44.98 |
3 |
1608 |
卖出 |
| 09:55:54 |
44.98 |
3 |
1611 |
买入 |
| 09:56:00 |
44.95 |
1 |
1612 |
卖出 |
| 09:56:09 |
44.95 |
1 |
1613 |
卖出 |
| 09:56:21 |
44.95 |
1 |
1614 |
买入 |
| 09:56:30 |
44.98 |
2 |
1616 |
买入 |
| 09:57:00 |
44.98 |
2 |
1618 |
卖出 |
| 09:57:06 |
44.98 |
2 |
1620 |
买入 |
| 09:57:09 |
45.01 |
2 |
1622 |
买入 |
| 09:57:12 |
45.02 |
12 |
1634 |
买入 |
| 09:57:15 |
45.03 |
1 |
1635 |
买入 |
| 09:57:21 |
45.03 |
3 |
1638 |
买入 |
| 09:57:30 |
45.03 |
3 |
1641 |
买入 |
| 09:57:33 |
45.03 |
1 |
1642 |
卖出 |
| 09:57:36 |
45.09 |
162 |
1804 |
买入 |
| 09:57:39 |
45.12 |
5 |
1809 |
买入 |
| 09:57:42 |
45.1 |
1 |
1810 |
卖出 |
| 09:57:45 |
45.14 |
10 |
1820 |
买入 |
| 09:57:48 |
45.15 |
1 |
1821 |
买入 |
| 09:57:51 |
45.15 |
16 |
1837 |
买入 |
| 09:57:54 |
45.18 |
31 |
1868 |
买入 |
| 09:58:00 |
45.15 |
5 |
1873 |
卖出 |
| 09:58:06 |
45.18 |
4 |
1877 |
买入 |
| 09:58:09 |
45.19 |
6 |
1883 |
买入 |