四方新材[605122]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
24.43 |
21 |
21 |
集合竞价 |
| 09:15:05 |
24.81 |
37 |
37 |
集合竞价 |
| 09:15:08 |
24.79 |
77 |
77 |
集合竞价 |
| 09:15:11 |
24.79 |
43 |
43 |
集合竞价 |
| 09:15:14 |
24.79 |
52 |
52 |
集合竞价 |
| 09:15:32 |
24.79 |
52 |
52 |
集合竞价 |
| 09:15:35 |
24.5 |
162 |
162 |
集合竞价 |
| 09:15:44 |
24.5 |
174 |
174 |
集合竞价 |
| 09:16:05 |
24.5 |
177 |
177 |
集合竞价 |
| 09:16:14 |
24.5 |
197 |
197 |
集合竞价 |
| 09:16:26 |
24.5 |
197 |
197 |
集合竞价 |
| 09:16:32 |
24.5 |
197 |
197 |
集合竞价 |
| 09:16:35 |
24.5 |
202 |
202 |
集合竞价 |
| 09:17:17 |
24.5 |
202 |
202 |
集合竞价 |
| 09:17:20 |
24.5 |
214 |
214 |
集合竞价 |
| 09:17:26 |
24.5 |
214 |
214 |
集合竞价 |
| 09:17:38 |
24.5 |
219 |
219 |
集合竞价 |
| 09:18:05 |
24.5 |
219 |
219 |
集合竞价 |
| 09:18:11 |
24.5 |
219 |
219 |
集合竞价 |
| 09:18:14 |
24.5 |
220 |
220 |
集合竞价 |
| 09:18:17 |
24.5 |
229 |
229 |
集合竞价 |
| 09:18:26 |
24.5 |
229 |
229 |
集合竞价 |
| 09:18:47 |
24.5 |
229 |
229 |
集合竞价 |
| 09:18:53 |
24.5 |
229 |
229 |
集合竞价 |
| 09:19:05 |
24.6 |
96 |
96 |
集合竞价 |
| 09:19:14 |
24.6 |
96 |
96 |
集合竞价 |
| 09:19:23 |
24.6 |
96 |
96 |
集合竞价 |
| 09:19:29 |
24.6 |
96 |
96 |
集合竞价 |
| 09:19:35 |
24.6 |
122 |
122 |
集合竞价 |
| 09:19:47 |
24.6 |
122 |
122 |
集合竞价 |
| 09:19:53 |
24.6 |
123 |
123 |
集合竞价 |
| 09:20:05 |
24.6 |
123 |
123 |
集合竞价 |
| 09:20:08 |
24.61 |
123 |
123 |
集合竞价 |
| 09:20:20 |
24.61 |
123 |
123 |
集合竞价 |
| 09:20:23 |
24.61 |
130 |
130 |
集合竞价 |
| 09:20:44 |
24.6 |
133 |
133 |
集合竞价 |
| 09:20:47 |
24.6 |
143 |
143 |
集合竞价 |
| 09:20:53 |
24.61 |
146 |
146 |
集合竞价 |
| 09:21:14 |
24.7 |
146 |
146 |
集合竞价 |
| 09:21:17 |
24.61 |
174 |
174 |
集合竞价 |
| 09:21:26 |
24.6 |
181 |
181 |
集合竞价 |
| 09:21:38 |
24.68 |
185 |
185 |
集合竞价 |
| 09:21:44 |
24.61 |
200 |
200 |
集合竞价 |
| 09:21:47 |
24.61 |
202 |
202 |
集合竞价 |
| 09:21:50 |
24.61 |
206 |
206 |
集合竞价 |
| 09:22:02 |
24.6 |
248 |
248 |
集合竞价 |
| 09:22:05 |
24.6 |
252 |
252 |
集合竞价 |
| 09:22:08 |
24.6 |
252 |
252 |
集合竞价 |
| 09:22:11 |
24.6 |
279 |
279 |
集合竞价 |
| 09:22:14 |
24.59 |
291 |
291 |
集合竞价 |
| 09:22:20 |
24.59 |
291 |
291 |
集合竞价 |
| 09:22:23 |
24.6 |
295 |
295 |
集合竞价 |
| 09:22:26 |
24.59 |
301 |
301 |
集合竞价 |
| 09:22:29 |
24.59 |
301 |
301 |
集合竞价 |
| 09:22:38 |
24.6 |
315 |
315 |
集合竞价 |
| 09:22:53 |
24.59 |
320 |
320 |
集合竞价 |
| 09:22:59 |
24.6 |
324 |
324 |
集合竞价 |
| 09:23:02 |
24.6 |
329 |
329 |
集合竞价 |
| 09:23:08 |
24.6 |
330 |
330 |
集合竞价 |
| 09:23:14 |
24.59 |
336 |
336 |
集合竞价 |
| 09:23:20 |
24.6 |
343 |
343 |
集合竞价 |
| 09:23:23 |
24.6 |
345 |
345 |
集合竞价 |
| 09:23:26 |
24.6 |
345 |
345 |
集合竞价 |
| 09:23:35 |
24.59 |
348 |
348 |
集合竞价 |
| 09:23:38 |
24.59 |
351 |
351 |
集合竞价 |
| 09:23:41 |
24.6 |
363 |
363 |
集合竞价 |
| 09:23:44 |
24.6 |
371 |
371 |
集合竞价 |
| 09:23:50 |
24.6 |
371 |
371 |
集合竞价 |
| 09:23:53 |
24.59 |
377 |
377 |
集合竞价 |
| 09:24:02 |
24.5 |
481 |
481 |
集合竞价 |
| 09:24:05 |
24.5 |
484 |
484 |
集合竞价 |
| 09:24:08 |
24.5 |
486 |
486 |
集合竞价 |
| 09:24:11 |
24.5 |
628 |
628 |
集合竞价 |
| 09:24:14 |
24.5 |
631 |
631 |
集合竞价 |
| 09:24:20 |
24.5 |
641 |
641 |
集合竞价 |
| 09:24:23 |
24.45 |
649 |
649 |
集合竞价 |
| 09:24:26 |
24.44 |
653 |
653 |
集合竞价 |
| 09:24:29 |
24.44 |
694 |
694 |
集合竞价 |
| 09:24:35 |
24.44 |
700 |
700 |
集合竞价 |
| 09:24:38 |
24.43 |
717 |
717 |
集合竞价 |
| 09:24:41 |
24.4 |
857 |
857 |
集合竞价 |
| 09:24:44 |
24.4 |
884 |
884 |
集合竞价 |
| 09:24:47 |
24.4 |
904 |
904 |
集合竞价 |
| 09:24:50 |
24.4 |
999 |
999 |
集合竞价 |
| 09:24:53 |
24.4 |
1130 |
1130 |
集合竞价 |
| 09:24:56 |
24.45 |
1213 |
1213 |
集合竞价 |
| 09:24:59 |
24.44 |
1236 |
1236 |
集合竞价 |
| 09:25:03 |
24.5 |
1406 |
2642 |
卖出 |
| 09:30:02 |
24.5 |
136 |
2778 |
卖出 |
| 09:30:05 |
24.5 |
293 |
3071 |
卖出 |
| 09:30:08 |
24.5 |
135 |
3206 |
买入 |
| 09:30:11 |
24.5 |
119 |
3325 |
卖出 |
| 09:30:14 |
24.47 |
118 |
3443 |
卖出 |
| 09:30:17 |
24.46 |
106 |
3549 |
卖出 |
| 09:30:20 |
24.43 |
58 |
3607 |
卖出 |
| 09:30:23 |
24.43 |
3 |
3610 |
卖出 |
| 09:30:26 |
24.41 |
38 |
3648 |
卖出 |
| 09:30:29 |
24.4 |
92 |
3740 |
卖出 |
| 09:30:32 |
24.39 |
83 |
3823 |
卖出 |
| 09:30:35 |
24.4 |
94 |
3917 |
买入 |
| 09:30:38 |
24.38 |
30 |
3947 |
卖出 |
| 09:30:41 |
24.38 |
107 |
4054 |
卖出 |
| 09:30:44 |
24.38 |
82 |
4136 |
买入 |
| 09:30:47 |
24.38 |
1 |
4137 |
买入 |
| 09:30:50 |
24.4 |
30 |
4167 |
买入 |
| 09:30:53 |
24.38 |
31 |
4198 |
卖出 |
| 09:30:56 |
24.4 |
31 |
4229 |
买入 |
| 09:30:59 |
24.41 |
49 |
4278 |
买入 |
| 09:31:02 |
24.43 |
19 |
4297 |
买入 |
| 09:31:05 |
24.46 |
89 |
4386 |
买入 |
| 09:31:08 |
24.47 |
53 |
4439 |
买入 |
| 09:31:11 |
24.47 |
40 |
4479 |
买入 |
| 09:31:14 |
24.48 |
32 |
4511 |
买入 |
| 09:31:17 |
24.5 |
54 |
4565 |
买入 |
| 09:31:20 |
24.56 |
19 |
4584 |
买入 |
| 09:31:23 |
24.57 |
6 |
4590 |
买入 |
| 09:31:26 |
24.59 |
50 |
4640 |
买入 |
| 09:31:29 |
24.6 |
14 |
4654 |
买入 |
| 09:31:32 |
24.59 |
59 |
4713 |
卖出 |
| 09:31:35 |
24.65 |
4 |
4717 |
买入 |
| 09:31:38 |
24.66 |
13 |
4730 |
买入 |
| 09:31:41 |
24.67 |
3 |
4733 |
买入 |
| 09:31:44 |
24.72 |
83 |
4816 |
买入 |
| 09:31:50 |
24.63 |
39 |
4855 |
卖出 |
| 09:31:53 |
24.65 |
14 |
4869 |
买入 |
| 09:31:56 |
24.65 |
9 |
4878 |
卖出 |
| 09:31:59 |
24.65 |
28 |
4906 |
卖出 |
| 09:32:02 |
24.65 |
1 |
4907 |
卖出 |
| 09:32:05 |
24.65 |
1 |
4908 |
卖出 |
| 09:32:08 |
24.62 |
44 |
4952 |
卖出 |
| 09:32:11 |
24.61 |
49 |
5001 |
卖出 |
| 09:32:14 |
24.6 |
16 |
5017 |
卖出 |
| 09:32:17 |
24.56 |
11 |
5028 |
卖出 |
| 09:32:20 |
24.53 |
6 |
5034 |
卖出 |
| 09:32:23 |
24.52 |
23 |
5057 |
卖出 |
| 09:32:26 |
24.52 |
3 |
5060 |
买入 |
| 09:32:29 |
24.4 |
321 |
5381 |
卖出 |
| 09:32:32 |
24.47 |
28 |
5409 |
买入 |
| 09:32:35 |
24.47 |
1 |
5410 |
买入 |
| 09:32:38 |
24.47 |
111 |
5521 |
买入 |
| 09:32:41 |
24.5 |
191 |
5712 |
买入 |
| 09:32:47 |
24.44 |
10 |
5722 |
买入 |
| 09:32:50 |
24.4 |
155 |
5877 |
卖出 |
| 09:32:53 |
24.41 |
23 |
5900 |
买入 |
| 09:32:56 |
24.41 |
3 |
5903 |
卖出 |
| 09:32:59 |
24.4 |
256 |
6159 |
卖出 |
| 09:33:02 |
24.38 |
9 |
6168 |
卖出 |
| 09:33:05 |
24.38 |
11 |
6179 |
卖出 |
| 09:33:08 |
24.38 |
31 |
6210 |
卖出 |
| 09:33:11 |
24.36 |
288 |
6498 |
卖出 |
| 09:33:14 |
24.35 |
52 |
6550 |
卖出 |
| 09:33:17 |
24.35 |
63 |
6613 |
卖出 |
| 09:33:20 |
24.33 |
25 |
6638 |
卖出 |
| 09:33:23 |
24.32 |
22 |
6660 |
卖出 |
| 09:33:26 |
24.33 |
20 |
6680 |
买入 |
| 09:33:29 |
24.29 |
107 |
6787 |
卖出 |
| 09:33:32 |
24.28 |
18 |
6805 |
卖出 |
| 09:33:35 |
24.26 |
19 |
6824 |
卖出 |
| 09:33:38 |
24.21 |
48 |
6872 |
卖出 |
| 09:33:41 |
24.18 |
34 |
6906 |
卖出 |
| 09:33:44 |
24.14 |
58 |
6964 |
卖出 |
| 09:33:47 |
24.2 |
75 |
7039 |
买入 |
| 09:33:50 |
24.12 |
89 |
7128 |
卖出 |
| 09:33:53 |
24.09 |
103 |
7231 |
卖出 |
| 09:33:56 |
24.07 |
17 |
7248 |
卖出 |
| 09:33:59 |
24.08 |
171 |
7419 |
买入 |
| 09:34:02 |
24.03 |
59 |
7478 |
卖出 |
| 09:34:05 |
24.08 |
139 |
7617 |
买入 |
| 09:34:08 |
24.09 |
293 |
7910 |
买入 |
| 09:34:11 |
24.08 |
126 |
8036 |
卖出 |
| 09:34:14 |
24.1 |
127 |
8163 |
买入 |
| 09:34:17 |
24.1 |
101 |
8264 |
买入 |
| 09:34:20 |
24.13 |
69 |
8333 |
买入 |
| 09:34:23 |
24.2 |
28 |
8361 |
买入 |
| 09:34:26 |
24.21 |
38 |
8399 |
买入 |
| 09:34:29 |
24.28 |
68 |
8467 |
买入 |
| 09:34:32 |
24.28 |
37 |
8504 |
买入 |
| 09:34:35 |
24.3 |
3 |
8507 |
买入 |
| 09:34:38 |
24.31 |
21 |
8528 |
买入 |
| 09:34:41 |
24.29 |
19 |
8547 |
卖出 |
| 09:34:44 |
24.3 |
21 |
8568 |
卖出 |
| 09:34:47 |
24.35 |
41 |
8609 |
买入 |
| 09:34:50 |
24.35 |
44 |
8653 |
买入 |
| 09:34:53 |
24.44 |
121 |
8774 |
买入 |
| 09:34:56 |
24.44 |
9 |
8783 |
卖出 |
| 09:34:59 |
24.44 |
13 |
8796 |
卖出 |
| 09:35:02 |
24.45 |
42 |
8838 |
买入 |
| 09:35:05 |
24.4 |
14 |
8852 |
买入 |
| 09:35:08 |
24.34 |
2 |
8854 |
卖出 |
| 09:35:11 |
24.34 |
75 |
8929 |
卖出 |
| 09:35:14 |
24.39 |
90 |
9019 |
买入 |
| 09:35:17 |
24.4 |
1 |
9020 |
卖出 |
| 09:35:23 |
24.32 |
7 |
9027 |
卖出 |
| 09:35:26 |
24.4 |
3 |
9030 |
买入 |
| 09:35:29 |
24.31 |
61 |
9091 |
卖出 |
| 09:35:32 |
24.3 |
26 |
9117 |
卖出 |
| 09:35:35 |
24.3 |
44 |
9161 |
卖出 |
| 09:35:38 |
24.3 |
1 |
9162 |
卖出 |
| 09:35:41 |
24.3 |
12 |
9174 |
买入 |
| 09:35:44 |
24.29 |
55 |
9229 |
卖出 |
| 09:35:47 |
24.28 |
17 |
9246 |
卖出 |
| 09:35:50 |
24.23 |
7 |
9253 |
卖出 |
| 09:35:53 |
24.25 |
14 |
9267 |
买入 |
| 09:35:56 |
24.25 |
23 |
9290 |
买入 |
| 09:35:59 |
24.23 |
22 |
9312 |
卖出 |
| 09:36:02 |
24.23 |
78 |
9390 |
买入 |
| 09:36:05 |
24.25 |
22 |
9412 |
买入 |
| 09:36:08 |
24.26 |
35 |
9447 |
买入 |
| 09:36:11 |
24.28 |
23 |
9470 |
买入 |
| 09:36:14 |
24.26 |
27 |
9497 |
卖出 |
| 09:36:20 |
24.29 |
20 |
9517 |
买入 |
| 09:36:23 |
24.31 |
17 |
9534 |
买入 |
| 09:36:26 |
24.3 |
25 |
9559 |
卖出 |
| 09:36:29 |
24.3 |
9 |
9568 |
卖出 |
| 09:36:32 |
24.32 |
1 |
9569 |
买入 |
| 09:36:35 |
24.35 |
224 |
9793 |
买入 |
| 09:36:41 |
24.4 |
20 |
9813 |
买入 |
| 09:36:44 |
24.4 |
11 |
9824 |
卖出 |
| 09:36:47 |
24.42 |
22 |
9846 |
买入 |
| 09:36:50 |
24.42 |
4 |
9850 |
卖出 |
| 09:36:56 |
24.45 |
9 |
9859 |
买入 |
| 09:36:59 |
24.45 |
23 |
9882 |
买入 |
| 09:37:02 |
24.46 |
40 |
9922 |
买入 |
| 09:37:05 |
24.48 |
32 |
9954 |
买入 |
| 09:37:08 |
24.48 |
35 |
9989 |
买入 |
| 09:37:11 |
24.54 |
68 |
10057 |
买入 |
| 09:37:14 |
24.68 |
24 |
10081 |
买入 |
| 09:37:17 |
24.75 |
37 |
10118 |
买入 |
| 09:37:20 |
24.75 |
34 |
10152 |
买入 |
| 09:37:23 |
24.75 |
5 |
10157 |
买入 |
| 09:37:26 |
24.75 |
119 |
10276 |
买入 |
| 09:37:29 |
24.81 |
63 |
10339 |
买入 |
| 09:37:32 |
24.74 |
186 |
10525 |
卖出 |
| 09:37:35 |
24.83 |
7 |
10532 |
买入 |
| 09:37:38 |
24.84 |
15 |
10547 |
买入 |
| 09:37:41 |
24.83 |
33 |
10580 |
卖出 |
| 09:37:44 |
24.84 |
30 |
10610 |
买入 |
| 09:37:50 |
24.76 |
65 |
10675 |
卖出 |
| 09:37:53 |
24.75 |
60 |
10735 |
卖出 |
| 09:37:56 |
24.8 |
21 |
10756 |
买入 |
| 09:37:59 |
24.8 |
8 |
10764 |
买入 |
| 09:38:02 |
24.77 |
60 |
10824 |
卖出 |
| 09:38:05 |
24.74 |
83 |
10907 |
卖出 |
| 09:38:08 |
24.77 |
80 |
10987 |
买入 |
| 09:38:11 |
24.45 |
32 |
11019 |
卖出 |
| 09:38:14 |
24.47 |
21 |
11040 |
卖出 |
| 09:38:17 |
24.57 |
18 |
11058 |
买入 |
| 09:38:20 |
24.42 |
11 |
11069 |
卖出 |
| 09:38:26 |
24.59 |
2 |
11071 |
卖出 |
| 09:38:38 |
24.48 |
5 |
11076 |
卖出 |
| 09:38:41 |
24.48 |
2 |
11078 |
卖出 |
| 09:38:44 |
24.48 |
6 |
11084 |
卖出 |
| 09:38:47 |
24.52 |
1 |
11085 |
买入 |
| 09:38:50 |
24.59 |
31 |
11116 |
买入 |
| 09:38:53 |
24.72 |
16 |
11132 |
买入 |
| 09:39:05 |
24.52 |
6 |
11138 |
卖出 |
| 09:39:11 |
24.52 |
58 |
11196 |
卖出 |
| 09:39:17 |
24.52 |
4 |
11200 |
卖出 |
| 09:39:20 |
24.52 |
3 |
11203 |
卖出 |
| 09:39:23 |
24.52 |
34 |
11237 |
卖出 |
| 09:39:26 |
24.5 |
70 |
11307 |
卖出 |
| 09:39:29 |
24.55 |
13 |
11320 |
买入 |
| 09:39:35 |
24.53 |
10 |
11330 |
卖出 |
| 09:39:41 |
24.55 |
10 |
11340 |
买入 |
| 09:39:44 |
24.55 |
1 |
11341 |
买入 |
| 09:39:47 |
24.55 |
25 |
11366 |
卖出 |
| 09:39:50 |
24.55 |
28 |
11394 |
卖出 |
| 09:39:53 |
24.56 |
4 |
11398 |
卖出 |
| 09:39:59 |
24.59 |
4 |
11402 |
卖出 |
| 09:40:02 |
24.6 |
27 |
11429 |
买入 |
| 09:40:05 |
24.51 |
106 |
11535 |
卖出 |
| 09:40:08 |
24.6 |
5 |
11540 |
卖出 |
| 09:40:11 |
24.65 |
4 |
11544 |
买入 |
| 09:40:14 |
24.59 |
59 |
11603 |
卖出 |
| 09:40:17 |
24.59 |
63 |
11666 |
卖出 |
| 09:40:20 |
24.56 |
6 |
11672 |
卖出 |
| 09:40:23 |
24.56 |
5 |
11677 |
买入 |
| 09:40:26 |
24.52 |
4 |
11681 |
卖出 |
| 09:40:29 |
24.52 |
20 |
11701 |
卖出 |
| 09:40:32 |
24.52 |
3 |
11704 |
卖出 |
| 09:40:35 |
24.52 |
8 |
11712 |
卖出 |
| 09:40:38 |
24.51 |
50 |
11762 |
卖出 |
| 09:40:41 |
24.51 |
22 |
11784 |
买入 |
| 09:40:44 |
24.52 |
13 |
11797 |
买入 |
| 09:40:47 |
24.5 |
7 |
11804 |
卖出 |
| 09:40:56 |
24.5 |
16 |
11820 |
卖出 |
| 09:41:02 |
24.52 |
1 |
11821 |
买入 |
| 09:41:05 |
24.52 |
6 |
11827 |
卖出 |
| 09:41:08 |
24.55 |
7 |
11834 |
买入 |
| 09:41:14 |
24.55 |
3 |
11837 |
卖出 |
| 09:41:20 |
24.6 |
15 |
11852 |
买入 |
| 09:41:26 |
24.56 |
29 |
11881 |
卖出 |
| 09:41:29 |
24.56 |
6 |
11887 |
买入 |
| 09:41:32 |
24.62 |
6 |
11893 |
买入 |
| 09:41:35 |
24.58 |
17 |
11910 |
卖出 |
| 09:41:38 |
24.6 |
2 |
11912 |
买入 |
| 09:41:41 |
24.62 |
5 |
11917 |
买入 |
| 09:41:44 |
24.6 |
0 |
11917 |
卖出 |
| 09:41:47 |
24.63 |
13 |
11930 |
买入 |
| 09:41:53 |
24.63 |
7 |
11937 |
买入 |