四方光电[688665]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
144.95 |
2 |
2 |
集合竞价 |
| 09:16:50 |
141.99 |
2 |
2 |
集合竞价 |
| 09:20:59 |
141.8 |
2 |
2 |
集合竞价 |
| 09:23:41 |
141 |
2 |
2 |
集合竞价 |
| 09:24:29 |
140 |
2 |
2 |
集合竞价 |
| 09:24:59 |
139.5 |
2 |
2 |
集合竞价 |
| 09:25:03 |
139.5 |
2 |
4 |
买入 |
| 09:30:08 |
138.65 |
2 |
6 |
买入 |
| 09:30:11 |
138.65 |
6 |
12 |
买入 |
| 09:30:23 |
135.54 |
6 |
18 |
卖出 |
| 09:30:35 |
138.64 |
2 |
20 |
买入 |
| 09:30:38 |
135.55 |
4 |
24 |
卖出 |
| 09:30:47 |
135.69 |
2 |
26 |
买入 |
| 09:31:02 |
138.64 |
6 |
32 |
买入 |
| 09:31:08 |
138.64 |
5 |
37 |
买入 |
| 09:31:23 |
136.28 |
2 |
39 |
卖出 |
| 09:31:50 |
138.08 |
2 |
41 |
买入 |
| 09:31:53 |
138.1 |
4 |
45 |
买入 |
| 09:31:56 |
138.61 |
2 |
47 |
买入 |
| 09:32:08 |
138.13 |
2 |
49 |
卖出 |
| 09:32:14 |
138.61 |
6 |
55 |
买入 |
| 09:32:17 |
138.19 |
2 |
57 |
卖出 |
| 09:32:20 |
138.19 |
2 |
59 |
卖出 |
| 09:32:26 |
138.2 |
1 |
60 |
卖出 |
| 09:32:41 |
138.2 |
8 |
68 |
卖出 |
| 09:32:44 |
138.2 |
4 |
72 |
买入 |
| 09:33:08 |
138.2 |
2 |
74 |
买入 |
| 09:33:17 |
138.2 |
14 |
88 |
买入 |
| 09:33:20 |
138.2 |
4 |
92 |
买入 |
| 09:33:50 |
138.2 |
7 |
99 |
卖出 |
| 09:34:02 |
138.2 |
2 |
101 |
买入 |
| 09:35:02 |
138.2 |
2 |
103 |
买入 |
| 09:35:26 |
137.95 |
2 |
105 |
卖出 |
| 09:35:29 |
138.09 |
2 |
107 |
买入 |
| 09:35:59 |
138.2 |
1 |
108 |
买入 |
| 09:36:02 |
138.55 |
4 |
112 |
买入 |
| 09:36:11 |
138.65 |
3 |
115 |
买入 |
| 09:36:26 |
139 |
9 |
124 |
买入 |
| 09:36:32 |
139 |
1 |
125 |
卖出 |
| 09:36:35 |
138.99 |
3 |
128 |
买入 |
| 09:36:44 |
138.99 |
3 |
131 |
卖出 |
| 09:36:59 |
138.99 |
2 |
133 |
买入 |
| 09:37:17 |
139.33 |
2 |
135 |
买入 |
| 09:37:29 |
139.33 |
2 |
137 |
买入 |
| 09:37:53 |
139.36 |
4 |
141 |
买入 |
| 09:38:11 |
139.39 |
26 |
167 |
买入 |
| 09:38:14 |
140.37 |
25 |
192 |
买入 |
| 09:38:53 |
139.73 |
2 |
194 |
卖出 |
| 09:39:32 |
140.1 |
6 |
200 |
买入 |
| 09:39:56 |
139.73 |
2 |
202 |
卖出 |
| 09:39:59 |
139.73 |
0 |
202 |
卖出 |
| 09:40:02 |
139.63 |
4 |
206 |
卖出 |
| 09:40:05 |
139.4 |
6 |
212 |
卖出 |
| 09:40:08 |
139.37 |
8 |
220 |
卖出 |
| 09:41:02 |
138.95 |
2 |
222 |
卖出 |
| 09:41:23 |
139.34 |
2 |
224 |
买入 |
| 09:41:38 |
139.34 |
2 |
226 |
买入 |
| 09:41:47 |
139.34 |
0 |
226 |
卖出 |
| 09:41:56 |
139.1 |
6 |
232 |
买入 |
| 09:42:23 |
139.58 |
2 |
234 |
买入 |
| 09:42:38 |
139.58 |
2 |
236 |
买入 |
| 09:42:53 |
139.37 |
13 |
249 |
卖出 |
| 09:42:56 |
139.74 |
5 |
254 |
买入 |
| 09:43:08 |
140.16 |
2 |
256 |
买入 |
| 09:43:11 |
139.8 |
4 |
260 |
卖出 |
| 09:43:23 |
140.17 |
5 |
265 |
买入 |
| 09:44:14 |
140.17 |
2 |
267 |
买入 |
| 09:44:38 |
140.17 |
0 |
267 |
买入 |
| 09:44:41 |
140.17 |
7 |
274 |
卖出 |
| 09:44:50 |
139.8 |
8 |
282 |
卖出 |
| 09:45:35 |
139.62 |
2 |
284 |
卖出 |
| 09:45:38 |
139.73 |
3 |
287 |
卖出 |
| 09:45:59 |
139.98 |
2 |
289 |
买入 |
| 09:46:41 |
139.98 |
0 |
289 |
买入 |
| 09:46:44 |
140.7 |
3 |
292 |
买入 |
| 09:46:59 |
140.69 |
4 |
296 |
买入 |
| 09:47:38 |
140.69 |
2 |
298 |
买入 |
| 09:48:14 |
140.69 |
2 |
300 |
买入 |
| 09:49:05 |
140.43 |
2 |
302 |
卖出 |
| 09:50:53 |
140.26 |
2 |
304 |
买入 |
| 09:51:20 |
140.52 |
6 |
310 |
买入 |
| 09:51:23 |
140.52 |
4 |
314 |
买入 |
| 09:51:38 |
140.52 |
1 |
315 |
买入 |
| 09:51:47 |
140.57 |
0 |
315 |
卖出 |
| 09:51:53 |
140.57 |
2 |
317 |
买入 |
| 09:52:11 |
140.99 |
13 |
330 |
买入 |
| 09:52:47 |
141.29 |
4 |
334 |
买入 |
| 09:52:50 |
141.47 |
6 |
340 |
买入 |
| 09:54:53 |
141.49 |
3 |
343 |
卖出 |
| 09:54:56 |
141.49 |
5 |
348 |
卖出 |
| 09:55:41 |
141.77 |
5 |
353 |
买入 |
| 09:55:53 |
141.33 |
2 |
355 |
卖出 |
| 09:56:02 |
141.77 |
2 |
357 |
买入 |
| 09:56:23 |
141.33 |
12 |
369 |
卖出 |
| 09:56:26 |
140.87 |
2 |
371 |
卖出 |
| 09:56:56 |
141.21 |
2 |
373 |
卖出 |
| 09:57:17 |
141.5 |
2 |
375 |
买入 |
| 09:57:38 |
141.74 |
4 |
379 |
买入 |
| 09:58:56 |
141.4 |
2 |
381 |
买入 |
| 09:58:59 |
141.4 |
5 |
386 |
买入 |
| 09:59:50 |
141.15 |
2 |
388 |
卖出 |
| 09:59:59 |
141.15 |
4 |
392 |
买入 |
| 10:00:11 |
141.15 |
4 |
396 |
买入 |
| 10:00:50 |
141.15 |
0 |
396 |
买入 |
| 10:00:59 |
141.15 |
1 |
397 |
卖出 |
| 10:01:02 |
141 |
2 |
399 |
卖出 |
| 10:01:50 |
140.68 |
10 |
409 |
卖出 |
| 10:02:05 |
140.86 |
3 |
412 |
买入 |
| 10:02:08 |
141 |
9 |
421 |
买入 |
| 10:02:11 |
141.15 |
2 |
423 |
买入 |
| 10:04:14 |
140.77 |
2 |
425 |
卖出 |
| 10:05:14 |
140.31 |
24 |
449 |
卖出 |
| 10:05:17 |
140.31 |
24 |
473 |
买入 |
| 10:05:32 |
140.25 |
6 |
479 |
卖出 |
| 10:05:35 |
138.65 |
2 |
481 |
卖出 |
| 10:05:59 |
139.27 |
5 |
486 |
买入 |
| 10:06:02 |
139.61 |
8 |
494 |
买入 |
| 10:06:08 |
139.4 |
5 |
499 |
卖出 |
| 10:06:41 |
139.35 |
4 |
503 |
卖出 |
| 10:06:59 |
139.27 |
2 |
505 |
卖出 |
| 10:07:44 |
139.43 |
2 |
507 |
买入 |
| 10:07:47 |
139.43 |
1 |
508 |
卖出 |
| 10:08:05 |
139.43 |
2 |
510 |
买入 |
| 10:08:08 |
139.43 |
2 |
512 |
买入 |
| 10:08:41 |
139.63 |
1 |
513 |
卖出 |
| 10:09:14 |
140.16 |
5 |
518 |
买入 |
| 10:10:11 |
140.15 |
2 |
520 |
买入 |
| 10:10:35 |
139.45 |
1 |
521 |
卖出 |
| 10:12:35 |
139.52 |
2 |
523 |
卖出 |
| 10:12:38 |
139.46 |
8 |
531 |
卖出 |
| 10:14:47 |
139.84 |
4 |
535 |
买入 |
| 10:15:23 |
139.84 |
1 |
536 |
卖出 |
| 10:16:32 |
139.84 |
2 |
538 |
卖出 |
| 10:17:29 |
139.84 |
2 |
540 |
卖出 |
| 10:18:02 |
139.84 |
2 |
542 |
卖出 |
| 10:19:08 |
139.84 |
2 |
544 |
卖出 |
| 10:22:11 |
140 |
2 |
546 |
买入 |
| 10:22:29 |
140.16 |
2 |
548 |
买入 |
| 10:26:05 |
140.02 |
2 |
550 |
卖出 |
| 10:27:05 |
140.03 |
2 |
552 |
卖出 |
| 10:28:02 |
140.28 |
2 |
554 |
买入 |
| 10:28:14 |
140.28 |
6 |
560 |
买入 |
| 10:28:17 |
140.31 |
47 |
607 |
买入 |
| 10:28:20 |
141.14 |
4 |
611 |
买入 |
| 10:28:50 |
141.02 |
2 |
613 |
卖出 |
| 10:29:05 |
140.93 |
2 |
615 |
买入 |
| 10:32:47 |
140.68 |
6 |
621 |
卖出 |
| 10:32:53 |
141.12 |
4 |
625 |
买入 |
| 10:32:56 |
141.15 |
4 |
629 |
买入 |
| 10:32:59 |
141.2 |
11 |
640 |
买入 |
| 10:33:02 |
141.5 |
3 |
643 |
买入 |
| 10:34:05 |
141.23 |
5 |
648 |
卖出 |
| 10:34:38 |
141.2 |
3 |
651 |
卖出 |
| 10:34:41 |
141.23 |
10 |
661 |
买入 |
| 10:34:44 |
141.23 |
3 |
664 |
买入 |
| 10:34:47 |
141.23 |
5 |
669 |
卖出 |
| 10:35:23 |
140.58 |
4 |
673 |
卖出 |
| 10:38:08 |
140.75 |
2 |
675 |
买入 |
| 10:38:23 |
140.98 |
2 |
677 |
买入 |
| 10:40:38 |
141 |
2 |
679 |
买入 |
| 10:40:44 |
141 |
2 |
681 |
卖出 |
| 10:41:02 |
140.89 |
2 |
683 |
买入 |
| 10:41:17 |
140.42 |
2 |
685 |
卖出 |
| 10:43:08 |
140.31 |
2 |
687 |
卖出 |
| 10:44:56 |
140.31 |
2 |
689 |
卖出 |
| 10:45:42 |
140.31 |
5 |
694 |
卖出 |
| 10:45:47 |
140.67 |
2 |
696 |
买入 |
| 10:46:57 |
139.57 |
3 |
699 |
卖出 |
| 10:47:09 |
140.26 |
2 |
701 |
买入 |
| 10:47:33 |
140.26 |
2 |
703 |
买入 |
| 10:48:30 |
139.76 |
5 |
708 |
卖出 |
| 10:48:33 |
139.68 |
7 |
715 |
买入 |
| 10:50:21 |
139.83 |
6 |
721 |
卖出 |
| 10:50:24 |
139.67 |
9 |
730 |
卖出 |
| 10:50:27 |
139.67 |
9 |
739 |
卖出 |
| 10:50:30 |
139.67 |
0 |
739 |
卖出 |
| 10:50:48 |
139.18 |
4 |
743 |
卖出 |
| 10:51:06 |
139.18 |
6 |
749 |
卖出 |
| 10:52:12 |
138.94 |
0 |
749 |
卖出 |
| 10:54:03 |
138.92 |
2 |
751 |
卖出 |
| 10:54:18 |
138.92 |
2 |
753 |
卖出 |
| 10:54:36 |
138.92 |
2 |
755 |
卖出 |
| 10:55:42 |
138.7 |
2 |
757 |
卖出 |
| 10:56:30 |
138.55 |
2 |
759 |
卖出 |
| 10:57:03 |
138.51 |
4 |
763 |
卖出 |
| 10:57:54 |
138.79 |
2 |
765 |
买入 |
| 10:58:03 |
138.5 |
2 |
767 |
卖出 |
| 10:59:12 |
138.27 |
3 |
770 |
卖出 |
| 10:59:39 |
138.27 |
2 |
772 |
卖出 |
| 11:00:12 |
138.79 |
2 |
774 |
买入 |
| 11:00:21 |
138.27 |
2 |
776 |
卖出 |
| 11:01:57 |
138.31 |
2 |
778 |
卖出 |
| 11:02:03 |
138.31 |
2 |
780 |
卖出 |
| 11:03:06 |
138.4 |
2 |
782 |
卖出 |
| 11:03:24 |
138.4 |
0 |
782 |
卖出 |
| 11:04:42 |
138.34 |
1 |
783 |
买入 |
| 11:07:24 |
138.32 |
2 |
785 |
卖出 |
| 11:07:27 |
138.32 |
2 |
787 |
卖出 |
| 11:10:27 |
138.1 |
3 |
790 |
卖出 |
| 11:10:39 |
138.01 |
4 |
794 |
卖出 |
| 11:11:00 |
138.01 |
5 |
799 |
卖出 |
| 11:12:54 |
137.8 |
64 |
863 |
卖出 |
| 11:13:00 |
137.21 |
6 |
869 |
卖出 |
| 11:13:15 |
137.62 |
2 |
871 |
买入 |
| 11:13:18 |
138.01 |
4 |
875 |
买入 |
| 11:13:21 |
138.01 |
0 |
875 |
买入 |
| 11:14:18 |
137.58 |
2 |
877 |
卖出 |
| 11:15:27 |
138.24 |
2 |
879 |
买入 |
| 11:17:18 |
138.33 |
7 |
886 |
买入 |
| 11:17:21 |
138.3 |
0 |
886 |
买入 |
| 11:17:39 |
138.46 |
2 |
888 |
买入 |
| 11:19:03 |
138.47 |
6 |
894 |
买入 |
| 11:19:18 |
138.53 |
2 |
896 |
卖出 |
| 11:20:21 |
138.48 |
4 |
900 |
卖出 |
| 11:20:36 |
138.81 |
7 |
907 |
买入 |
| 11:24:42 |
138.38 |
2 |
909 |
卖出 |
| 11:25:00 |
138.38 |
7 |
916 |
卖出 |
| 11:27:15 |
138.36 |
1 |
917 |
卖出 |
| 11:27:27 |
138.35 |
4 |
921 |
卖出 |
| 11:27:45 |
137.71 |
2 |
923 |
卖出 |
| 11:29:03 |
137.94 |
2 |
925 |
卖出 |
| 11:29:36 |
138.21 |
3 |
928 |
买入 |
| 13:00:22 |
137.82 |
2 |
930 |
卖出 |
| 13:00:48 |
137.82 |
0 |
930 |
卖出 |
| 13:00:54 |
137.83 |
2 |
932 |
买入 |
| 13:01:12 |
138.28 |
4 |
936 |
买入 |
| 13:02:06 |
137.85 |
4 |
940 |
卖出 |
| 13:02:33 |
137.72 |
2 |
942 |
卖出 |
| 13:02:36 |
137.71 |
8 |
950 |
卖出 |
| 13:03:03 |
137.71 |
2 |
952 |
卖出 |
| 13:03:33 |
137.64 |
8 |
960 |
卖出 |
| 13:04:03 |
137.59 |
6 |
966 |
卖出 |
| 13:04:06 |
137.59 |
2 |
968 |
卖出 |
| 13:04:33 |
137.33 |
6 |
974 |
卖出 |
| 13:04:40 |
137.22 |
2 |
976 |
卖出 |
| 13:05:00 |
137.22 |
2 |
978 |
卖出 |
| 13:05:06 |
137.21 |
8 |
986 |
卖出 |
| 13:05:09 |
137.22 |
5 |
991 |
买入 |
| 13:05:33 |
137.04 |
4 |
995 |
卖出 |
| 13:06:03 |
137.04 |
9 |
1004 |
卖出 |
| 13:06:06 |
137.04 |
2 |
1006 |
买入 |
| 13:06:12 |
137.03 |
3 |
1009 |
卖出 |
| 13:06:33 |
137.05 |
4 |
1013 |
卖出 |
| 13:07:04 |
137.05 |
8 |
1021 |
卖出 |
| 13:07:33 |
137.01 |
14 |
1035 |
卖出 |
| 13:07:36 |
137.02 |
9 |
1044 |
买入 |
| 13:07:39 |
137.01 |
8 |
1052 |
卖出 |
| 13:07:42 |
137 |
4 |
1056 |
卖出 |
| 13:07:45 |
136.99 |
2 |
1058 |
买入 |
| 13:07:48 |
136.42 |
5 |
1063 |
卖出 |
| 13:08:06 |
136.47 |
8 |
1071 |
卖出 |
| 13:08:15 |
136.6 |
4 |
1075 |
买入 |
| 13:08:18 |
136.58 |
2 |
1077 |
卖出 |
| 13:08:36 |
136.5 |
6 |
1083 |
卖出 |
| 13:08:39 |
136.66 |
4 |
1087 |
买入 |
| 13:09:03 |
136.53 |
2 |
1089 |
卖出 |
| 13:09:06 |
136.53 |
2 |
1091 |
卖出 |
| 13:09:34 |
136.5 |
5 |
1096 |
卖出 |
| 13:09:37 |
136.48 |
2 |
1098 |
卖出 |
| 13:09:52 |
136.5 |
2 |
1100 |
买入 |
| 13:10:03 |
136.47 |
8 |
1108 |
卖出 |
| 13:10:10 |
136.76 |
2 |
1110 |
买入 |
| 13:10:19 |
136.78 |
2 |
1112 |
买入 |
| 13:10:34 |
136.77 |
2 |
1114 |
买入 |
| 13:10:37 |
136.4 |
4 |
1118 |
卖出 |
| 13:10:52 |
136.41 |
6 |
1124 |
卖出 |
| 13:10:58 |
136.99 |
2 |
1126 |
买入 |
| 13:11:07 |
136.51 |
2 |
1128 |
卖出 |
| 13:11:10 |
136.99 |
4 |
1132 |
买入 |
| 13:11:24 |
136.98 |
6 |
1138 |
卖出 |
| 13:11:28 |
136.99 |
2 |
1140 |
买入 |
| 13:11:34 |
136.69 |
4 |
1144 |
卖出 |
| 13:11:37 |
136.66 |
6 |
1150 |
卖出 |
| 13:11:46 |
137.93 |
2 |
1152 |
买入 |
| 13:12:04 |
136.87 |
8 |
1160 |
卖出 |
| 13:12:07 |
137.8 |
2 |
1162 |
买入 |
| 13:12:22 |
137.73 |
2 |
1164 |
买入 |
| 13:12:25 |
137.67 |
2 |
1166 |
买入 |
| 13:12:34 |
137.01 |
6 |
1172 |
卖出 |
| 13:12:40 |
137.73 |
4 |
1176 |
买入 |
| 13:12:58 |
137.8 |
2 |
1178 |
买入 |
| 13:13:04 |
137.28 |
6 |
1184 |
卖出 |
| 13:13:16 |
137.79 |
4 |
1188 |
买入 |
| 13:13:34 |
137.39 |
8 |
1196 |
卖出 |
| 13:13:49 |
138.24 |
2 |
1198 |
买入 |
| 13:13:52 |
138.17 |
2 |
1200 |
买入 |
| 13:13:55 |
137.47 |
6 |
1206 |
卖出 |
| 13:14:04 |
137 |
8 |
1214 |
卖出 |
| 13:14:10 |
137.83 |
2 |
1216 |
买入 |
| 13:14:13 |
137.76 |
2 |
1218 |
买入 |
| 13:14:16 |
137.76 |
2 |
1220 |
买入 |
| 13:14:25 |
137.97 |
2 |
1222 |
买入 |
| 13:14:28 |
138.1 |
2 |
1224 |
买入 |
| 13:14:34 |
137.38 |
6 |
1230 |
卖出 |
| 13:14:43 |
138.07 |
2 |
1232 |
买入 |
| 13:14:58 |
138.1 |
2 |
1234 |
买入 |
| 13:15:01 |
138.08 |
2 |
1236 |
卖出 |
| 13:15:04 |
137.7 |
2 |
1238 |
卖出 |
| 13:15:07 |
137.72 |
4 |
1242 |
买入 |
| 13:15:37 |
136.93 |
4 |
1246 |
卖出 |