八方股份[603489]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
177.5 |
105 |
105 |
集合竞价 |
| 09:15:05 |
177.5 |
106 |
106 |
集合竞价 |
| 09:15:08 |
177.5 |
106 |
106 |
集合竞价 |
| 09:15:11 |
177.5 |
109 |
109 |
集合竞价 |
| 09:15:17 |
177.5 |
108 |
108 |
集合竞价 |
| 09:15:26 |
177.5 |
108 |
108 |
集合竞价 |
| 09:15:32 |
177.5 |
109 |
109 |
集合竞价 |
| 09:16:14 |
177.5 |
109 |
109 |
集合竞价 |
| 09:16:29 |
177.5 |
109 |
109 |
集合竞价 |
| 09:16:41 |
177.5 |
109 |
109 |
集合竞价 |
| 09:16:47 |
177.5 |
109 |
109 |
集合竞价 |
| 09:18:05 |
177.5 |
109 |
109 |
集合竞价 |
| 09:18:56 |
177.5 |
109 |
109 |
集合竞价 |
| 09:19:20 |
177.5 |
109 |
109 |
集合竞价 |
| 09:19:23 |
177.5 |
111 |
111 |
集合竞价 |
| 09:19:32 |
177.5 |
111 |
111 |
集合竞价 |
| 09:19:41 |
177.5 |
112 |
112 |
集合竞价 |
| 09:19:59 |
177.49 |
7 |
7 |
集合竞价 |
| 09:20:02 |
177.49 |
8 |
8 |
集合竞价 |
| 09:20:14 |
177.49 |
8 |
8 |
集合竞价 |
| 09:20:53 |
177.49 |
9 |
9 |
集合竞价 |
| 09:21:02 |
177.35 |
9 |
9 |
集合竞价 |
| 09:21:17 |
177 |
9 |
9 |
集合竞价 |
| 09:21:29 |
177.35 |
9 |
9 |
集合竞价 |
| 09:21:32 |
177 |
10 |
10 |
集合竞价 |
| 09:21:56 |
177 |
11 |
11 |
集合竞价 |
| 09:22:26 |
177 |
13 |
13 |
集合竞价 |
| 09:22:41 |
177 |
13 |
13 |
集合竞价 |
| 09:22:44 |
177 |
14 |
14 |
集合竞价 |
| 09:23:29 |
177 |
16 |
16 |
集合竞价 |
| 09:23:32 |
177 |
17 |
17 |
集合竞价 |
| 09:23:35 |
177 |
18 |
18 |
集合竞价 |
| 09:23:59 |
177 |
18 |
18 |
集合竞价 |
| 09:24:11 |
177 |
19 |
19 |
集合竞价 |
| 09:24:14 |
177 |
21 |
21 |
集合竞价 |
| 09:24:17 |
176 |
22 |
22 |
集合竞价 |
| 09:24:23 |
176 |
22 |
22 |
集合竞价 |
| 09:24:26 |
175 |
23 |
23 |
集合竞价 |
| 09:24:35 |
175 |
23 |
23 |
集合竞价 |
| 09:24:41 |
175 |
24 |
24 |
集合竞价 |
| 09:24:44 |
174.93 |
28 |
28 |
集合竞价 |
| 09:24:47 |
174.93 |
31 |
31 |
集合竞价 |
| 09:24:50 |
174.11 |
31 |
31 |
集合竞价 |
| 09:24:53 |
174 |
32 |
32 |
集合竞价 |
| 09:24:59 |
172.5 |
32 |
32 |
集合竞价 |
| 09:25:03 |
172.5 |
32 |
64 |
买入 |
| 09:30:02 |
174 |
30 |
94 |
买入 |
| 09:30:05 |
171.36 |
20 |
114 |
卖出 |
| 09:30:08 |
172.5 |
28 |
142 |
买入 |
| 09:30:11 |
172.5 |
35 |
177 |
卖出 |
| 09:30:14 |
172 |
8 |
185 |
卖出 |
| 09:30:17 |
172.5 |
10 |
195 |
买入 |
| 09:30:20 |
171.38 |
15 |
210 |
卖出 |
| 09:30:26 |
172.16 |
10 |
220 |
卖出 |
| 09:30:29 |
172.16 |
4 |
224 |
卖出 |
| 09:30:32 |
172.16 |
5 |
229 |
卖出 |
| 09:30:35 |
172.52 |
9 |
238 |
买入 |
| 09:30:38 |
172.53 |
15 |
253 |
卖出 |
| 09:30:44 |
172.53 |
2 |
255 |
卖出 |
| 09:30:50 |
172.53 |
4 |
259 |
卖出 |
| 09:30:53 |
172.53 |
5 |
264 |
买入 |
| 09:30:56 |
172.53 |
11 |
275 |
买入 |
| 09:30:59 |
172.53 |
6 |
281 |
买入 |
| 09:31:02 |
172.53 |
2 |
283 |
买入 |
| 09:31:05 |
172.53 |
2 |
285 |
买入 |
| 09:31:08 |
172.52 |
2 |
287 |
卖出 |
| 09:31:11 |
172.53 |
6 |
293 |
买入 |
| 09:31:14 |
172.53 |
6 |
299 |
买入 |
| 09:31:17 |
172.28 |
4 |
303 |
卖出 |
| 09:31:20 |
172.28 |
3 |
306 |
卖出 |
| 09:31:23 |
172.99 |
8 |
314 |
买入 |
| 09:31:26 |
172.58 |
2 |
316 |
卖出 |
| 09:31:32 |
172.92 |
1 |
317 |
买入 |
| 09:31:35 |
172.58 |
1 |
318 |
卖出 |
| 09:31:38 |
172.33 |
3 |
321 |
卖出 |
| 09:31:47 |
172.38 |
2 |
323 |
买入 |
| 09:31:50 |
172.8 |
1 |
324 |
买入 |
| 09:32:02 |
172.76 |
6 |
330 |
买入 |
| 09:32:11 |
172.28 |
32 |
362 |
卖出 |
| 09:32:14 |
172.01 |
4 |
366 |
卖出 |
| 09:32:17 |
171.95 |
4 |
370 |
卖出 |
| 09:32:20 |
171.61 |
2 |
372 |
卖出 |
| 09:32:23 |
171.6 |
2 |
374 |
买入 |
| 09:32:26 |
171.5 |
3 |
377 |
卖出 |
| 09:32:29 |
171.5 |
1 |
378 |
卖出 |
| 09:32:32 |
171.36 |
9 |
387 |
卖出 |
| 09:32:35 |
171.01 |
2 |
389 |
卖出 |
| 09:32:38 |
171.39 |
10 |
399 |
买入 |
| 09:32:41 |
171.39 |
2 |
401 |
买入 |
| 09:32:44 |
171.01 |
14 |
415 |
卖出 |
| 09:32:47 |
171.01 |
4 |
419 |
买入 |
| 09:32:50 |
170.26 |
14 |
433 |
卖出 |
| 09:32:53 |
170.3 |
13 |
446 |
卖出 |
| 09:32:56 |
170.26 |
2 |
448 |
卖出 |
| 09:32:59 |
170.25 |
10 |
458 |
卖出 |
| 09:33:02 |
170.25 |
10 |
468 |
卖出 |
| 09:33:05 |
170.25 |
11 |
479 |
卖出 |
| 09:33:08 |
170 |
30 |
509 |
卖出 |
| 09:33:11 |
169.5 |
23 |
532 |
卖出 |
| 09:33:14 |
170 |
7 |
539 |
买入 |
| 09:33:17 |
169.5 |
4 |
543 |
卖出 |
| 09:33:20 |
169.05 |
7 |
550 |
卖出 |
| 09:33:23 |
169 |
8 |
558 |
卖出 |
| 09:33:26 |
169 |
5 |
563 |
买入 |
| 09:33:29 |
168.95 |
32 |
595 |
买入 |
| 09:33:32 |
167.81 |
6 |
601 |
卖出 |
| 09:33:35 |
167.85 |
7 |
608 |
买入 |
| 09:33:38 |
167.87 |
7 |
615 |
卖出 |
| 09:33:41 |
167.8 |
18 |
633 |
卖出 |
| 09:33:44 |
167.8 |
10 |
643 |
卖出 |
| 09:33:47 |
167 |
6 |
649 |
卖出 |
| 09:33:50 |
167 |
12 |
661 |
卖出 |
| 09:33:53 |
166 |
12 |
673 |
卖出 |
| 09:33:56 |
166.05 |
1 |
674 |
买入 |
| 09:33:59 |
166.05 |
6 |
680 |
卖出 |
| 09:34:02 |
166.59 |
10 |
690 |
买入 |
| 09:34:05 |
166.66 |
32 |
722 |
买入 |
| 09:34:08 |
167 |
29 |
751 |
买入 |
| 09:34:11 |
166.06 |
9 |
760 |
卖出 |
| 09:34:14 |
166.66 |
6 |
766 |
买入 |
| 09:34:17 |
167 |
12 |
778 |
买入 |
| 09:34:20 |
166.66 |
10 |
788 |
卖出 |
| 09:34:23 |
166.66 |
7 |
795 |
买入 |
| 09:34:26 |
166.67 |
14 |
809 |
买入 |
| 09:34:29 |
166.66 |
5 |
814 |
卖出 |
| 09:34:32 |
166.67 |
44 |
858 |
买入 |
| 09:34:35 |
167 |
9 |
867 |
买入 |
| 09:34:38 |
167.8 |
7 |
874 |
买入 |
| 09:34:41 |
167.8 |
3 |
877 |
买入 |
| 09:34:44 |
167.74 |
3 |
880 |
卖出 |
| 09:34:47 |
167.26 |
15 |
895 |
卖出 |
| 09:34:50 |
167.81 |
4 |
899 |
买入 |
| 09:34:53 |
167.8 |
4 |
903 |
卖出 |
| 09:34:56 |
167.7 |
5 |
908 |
卖出 |
| 09:34:59 |
167.7 |
17 |
925 |
买入 |
| 09:35:02 |
167.39 |
9 |
934 |
卖出 |
| 09:35:05 |
167.7 |
5 |
939 |
买入 |
| 09:35:08 |
167.6 |
2 |
941 |
卖出 |
| 09:35:11 |
168 |
6 |
947 |
买入 |
| 09:35:14 |
167.57 |
12 |
959 |
卖出 |
| 09:35:17 |
167.7 |
11 |
970 |
买入 |
| 09:35:20 |
168 |
12 |
982 |
买入 |
| 09:35:23 |
168.49 |
1 |
983 |
买入 |
| 09:35:29 |
168.18 |
2 |
985 |
卖出 |
| 09:35:32 |
168.13 |
10 |
995 |
卖出 |
| 09:35:35 |
167.73 |
1 |
996 |
卖出 |
| 09:35:38 |
168.44 |
1 |
997 |
买入 |
| 09:35:41 |
168.11 |
2 |
999 |
卖出 |
| 09:35:44 |
168.11 |
6 |
1005 |
卖出 |
| 09:35:47 |
168.8 |
10 |
1015 |
买入 |
| 09:35:50 |
168.11 |
5 |
1020 |
卖出 |
| 09:35:53 |
168.44 |
9 |
1029 |
买入 |
| 09:35:56 |
168.44 |
1 |
1030 |
买入 |
| 09:35:59 |
168.32 |
4 |
1034 |
卖出 |
| 09:36:02 |
168.01 |
11 |
1045 |
卖出 |
| 09:36:05 |
168 |
5 |
1050 |
卖出 |
| 09:36:08 |
168.12 |
7 |
1057 |
买入 |
| 09:36:11 |
168.12 |
6 |
1063 |
买入 |
| 09:36:14 |
168 |
5 |
1068 |
卖出 |
| 09:36:17 |
167.7 |
9 |
1077 |
卖出 |
| 09:36:20 |
167.57 |
2 |
1079 |
卖出 |
| 09:36:26 |
167.52 |
1 |
1080 |
买入 |
| 09:36:29 |
167.41 |
2 |
1082 |
卖出 |
| 09:36:32 |
167.74 |
30 |
1112 |
买入 |
| 09:36:35 |
167.74 |
11 |
1123 |
买入 |
| 09:36:38 |
167.75 |
11 |
1134 |
卖出 |
| 09:36:41 |
168 |
9 |
1143 |
买入 |
| 09:36:44 |
167.78 |
19 |
1162 |
卖出 |
| 09:36:47 |
168.18 |
2 |
1164 |
买入 |
| 09:36:50 |
168.76 |
1 |
1165 |
买入 |
| 09:36:53 |
168.13 |
6 |
1171 |
卖出 |
| 09:36:59 |
167.78 |
10 |
1181 |
卖出 |
| 09:37:02 |
168 |
6 |
1187 |
买入 |
| 09:37:05 |
167.77 |
10 |
1197 |
卖出 |
| 09:37:08 |
167.77 |
4 |
1201 |
卖出 |
| 09:37:11 |
167.62 |
31 |
1232 |
卖出 |
| 09:37:14 |
167.78 |
9 |
1241 |
买入 |
| 09:37:17 |
168 |
13 |
1254 |
买入 |
| 09:37:20 |
168.01 |
1 |
1255 |
卖出 |
| 09:37:23 |
168.18 |
5 |
1260 |
买入 |
| 09:37:32 |
168.18 |
3 |
1263 |
卖出 |
| 09:37:35 |
168.18 |
8 |
1271 |
买入 |
| 09:37:38 |
168.76 |
24 |
1295 |
买入 |
| 09:37:41 |
168.12 |
3 |
1298 |
卖出 |
| 09:37:44 |
168.03 |
14 |
1312 |
卖出 |
| 09:37:47 |
168.02 |
17 |
1329 |
卖出 |
| 09:37:53 |
168 |
13 |
1342 |
卖出 |
| 09:38:02 |
168.07 |
12 |
1354 |
卖出 |
| 09:38:05 |
168.07 |
8 |
1362 |
卖出 |
| 09:38:08 |
168.07 |
7 |
1369 |
买入 |
| 09:38:11 |
167.81 |
7 |
1376 |
卖出 |
| 09:38:14 |
168.07 |
12 |
1388 |
买入 |
| 09:38:17 |
167.8 |
2 |
1390 |
卖出 |
| 09:38:20 |
168.07 |
40 |
1430 |
买入 |
| 09:38:23 |
168.02 |
4 |
1434 |
买入 |
| 09:38:26 |
168.02 |
3 |
1437 |
买入 |
| 09:38:32 |
167.6 |
6 |
1443 |
卖出 |
| 09:38:38 |
168.02 |
7 |
1450 |
买入 |
| 09:38:41 |
168.07 |
3 |
1453 |
买入 |
| 09:38:47 |
168.02 |
5 |
1458 |
卖出 |
| 09:38:50 |
168 |
1 |
1459 |
卖出 |
| 09:38:53 |
168.02 |
11 |
1470 |
买入 |
| 09:38:56 |
167.91 |
1 |
1471 |
卖出 |
| 09:39:05 |
167.89 |
6 |
1477 |
卖出 |
| 09:39:08 |
167.89 |
1 |
1478 |
买入 |
| 09:39:11 |
170.01 |
94 |
1572 |
买入 |
| 09:39:14 |
170 |
30 |
1602 |
卖出 |
| 09:39:17 |
170.01 |
57 |
1659 |
买入 |
| 09:39:29 |
170.48 |
4 |
1663 |
买入 |
| 09:39:32 |
170.02 |
11 |
1674 |
卖出 |
| 09:39:35 |
170.02 |
1 |
1675 |
卖出 |
| 09:39:38 |
171.83 |
34 |
1709 |
买入 |
| 09:39:41 |
170.74 |
27 |
1736 |
卖出 |
| 09:39:47 |
170.74 |
11 |
1747 |
卖出 |
| 09:39:50 |
170.74 |
1 |
1748 |
卖出 |
| 09:39:53 |
172.3 |
1 |
1749 |
买入 |
| 09:39:59 |
171 |
3 |
1752 |
卖出 |
| 09:40:02 |
170.71 |
11 |
1763 |
卖出 |
| 09:40:05 |
170.99 |
10 |
1773 |
买入 |
| 09:40:08 |
170.97 |
1 |
1774 |
卖出 |
| 09:40:14 |
170.99 |
7 |
1781 |
买入 |
| 09:40:17 |
171.38 |
48 |
1829 |
买入 |
| 09:40:20 |
173.95 |
25 |
1854 |
买入 |
| 09:40:23 |
172.05 |
7 |
1861 |
卖出 |
| 09:40:29 |
172.05 |
5 |
1866 |
卖出 |
| 09:40:32 |
172.05 |
12 |
1878 |
卖出 |
| 09:40:35 |
171.99 |
3 |
1881 |
卖出 |
| 09:40:38 |
172.05 |
2 |
1883 |
卖出 |
| 09:40:41 |
170.79 |
2 |
1885 |
卖出 |
| 09:40:44 |
170.81 |
4 |
1889 |
买入 |
| 09:40:47 |
170.79 |
9 |
1898 |
卖出 |
| 09:40:50 |
170.8 |
3 |
1901 |
买入 |
| 09:40:56 |
170.82 |
1 |
1902 |
卖出 |
| 09:40:59 |
171.78 |
2 |
1904 |
买入 |
| 09:41:02 |
170.81 |
14 |
1918 |
卖出 |
| 09:41:05 |
170.81 |
8 |
1926 |
买入 |
| 09:41:08 |
170.81 |
3 |
1929 |
卖出 |
| 09:41:11 |
171.75 |
3 |
1932 |
买入 |
| 09:41:14 |
170.78 |
1 |
1933 |
卖出 |
| 09:41:17 |
170.77 |
6 |
1939 |
卖出 |
| 09:41:20 |
170.77 |
5 |
1944 |
卖出 |
| 09:41:23 |
170.78 |
3 |
1947 |
买入 |
| 09:41:26 |
170.78 |
2 |
1949 |
买入 |
| 09:41:29 |
170.73 |
5 |
1954 |
卖出 |
| 09:41:32 |
170.73 |
10 |
1964 |
卖出 |
| 09:41:38 |
170.73 |
4 |
1968 |
买入 |
| 09:41:41 |
170.75 |
2 |
1970 |
买入 |
| 09:41:44 |
170.75 |
2 |
1972 |
卖出 |
| 09:41:47 |
170.49 |
11 |
1983 |
卖出 |
| 09:41:53 |
170.6 |
2 |
1985 |
卖出 |
| 09:41:56 |
170.7 |
4 |
1989 |
买入 |
| 09:42:02 |
170.6 |
4 |
1993 |
卖出 |
| 09:42:05 |
170.55 |
1 |
1994 |
买入 |
| 09:42:11 |
170.51 |
2 |
1996 |
卖出 |
| 09:42:14 |
170.78 |
21 |
2017 |
买入 |
| 09:42:17 |
171.98 |
24 |
2041 |
买入 |
| 09:42:20 |
171.98 |
15 |
2056 |
卖出 |
| 09:42:23 |
171.94 |
5 |
2061 |
卖出 |
| 09:42:26 |
171.99 |
7 |
2068 |
买入 |
| 09:42:32 |
170.76 |
7 |
2075 |
卖出 |
| 09:42:35 |
170.77 |
2 |
2077 |
卖出 |
| 09:42:38 |
171 |
4 |
2081 |
买入 |
| 09:42:41 |
171.01 |
9 |
2090 |
买入 |
| 09:42:44 |
171.03 |
5 |
2095 |
买入 |
| 09:42:47 |
170.98 |
6 |
2101 |
卖出 |
| 09:42:50 |
170.78 |
1 |
2102 |
卖出 |
| 09:42:53 |
170.98 |
12 |
2114 |
买入 |
| 09:42:56 |
171.03 |
11 |
2125 |
买入 |
| 09:43:02 |
171.07 |
8 |
2133 |
卖出 |
| 09:43:05 |
171.05 |
2 |
2135 |
卖出 |
| 09:43:11 |
170.98 |
9 |
2144 |
卖出 |
| 09:43:14 |
170.79 |
4 |
2148 |
卖出 |
| 09:43:17 |
170.75 |
1 |
2149 |
卖出 |
| 09:43:29 |
170.43 |
36 |
2185 |
卖出 |
| 09:43:32 |
170.31 |
25 |
2210 |
卖出 |
| 09:43:41 |
171.05 |
2 |
2212 |
买入 |
| 09:43:44 |
171.05 |
1 |
2213 |
买入 |
| 09:43:47 |
170.43 |
13 |
2226 |
卖出 |
| 09:43:50 |
171.05 |
1 |
2227 |
买入 |
| 09:43:56 |
171.67 |
3 |
2230 |
买入 |
| 09:43:59 |
170.44 |
1 |
2231 |
卖出 |
| 09:44:02 |
170.39 |
15 |
2246 |
卖出 |
| 09:44:05 |
170.39 |
1 |
2247 |
买入 |
| 09:44:08 |
170.51 |
7 |
2254 |
买入 |
| 09:44:11 |
171.53 |
7 |
2261 |
买入 |
| 09:44:17 |
170.42 |
12 |
2273 |
卖出 |
| 09:44:20 |
170.42 |
1 |
2274 |
买入 |
| 09:44:26 |
170.52 |
2 |
2276 |
买入 |
| 09:44:29 |
170.34 |
2 |
2278 |
卖出 |
| 09:44:32 |
170.32 |
12 |
2290 |
卖出 |
| 09:44:35 |
170.3 |
2 |
2292 |
卖出 |
| 09:44:38 |
170.29 |
9 |
2301 |
卖出 |
| 09:44:47 |
170.29 |
12 |
2313 |
买入 |
| 09:44:50 |
170.34 |
15 |
2328 |
买入 |
| 09:45:02 |
170.33 |
9 |
2337 |
卖出 |
| 09:45:08 |
170.35 |
1 |
2338 |
卖出 |
| 09:45:11 |
170.32 |
1 |
2339 |
卖出 |
| 09:45:17 |
170.1 |
4 |
2343 |
卖出 |
| 09:45:23 |
170.02 |
5 |
2348 |
卖出 |
| 09:45:29 |
170.1 |
2 |
2350 |
买入 |