四方达[300179]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:18 |
10.98 |
1 |
1 |
集合竞价 |
| 09:20:21 |
10.98 |
1 |
1 |
集合竞价 |
| 09:22:45 |
10.88 |
8 |
8 |
集合竞价 |
| 09:23:12 |
10.88 |
10 |
10 |
集合竞价 |
| 09:24:24 |
10.81 |
30 |
30 |
集合竞价 |
| 09:24:42 |
10.81 |
30 |
30 |
集合竞价 |
| 09:25:00 |
10.81 |
50 |
50 |
集合竞价 |
| 09:25:03 |
10.81 |
50 |
100 |
卖出 |
| 09:30:03 |
10.81 |
97 |
197 |
卖出 |
| 09:30:06 |
10.81 |
90 |
287 |
买入 |
| 09:30:09 |
10.85 |
69 |
356 |
买入 |
| 09:30:12 |
10.86 |
29 |
385 |
买入 |
| 09:30:15 |
10.87 |
102 |
487 |
买入 |
| 09:30:18 |
10.87 |
16 |
503 |
买入 |
| 09:30:21 |
10.86 |
36 |
539 |
卖出 |
| 09:30:24 |
10.88 |
27 |
566 |
买入 |
| 09:30:27 |
10.86 |
50 |
616 |
卖出 |
| 09:30:30 |
10.86 |
102 |
718 |
买入 |
| 09:30:33 |
10.87 |
36 |
754 |
买入 |
| 09:30:36 |
10.88 |
10 |
764 |
买入 |
| 09:30:39 |
10.87 |
4 |
768 |
卖出 |
| 09:30:42 |
10.87 |
8 |
776 |
买入 |
| 09:30:45 |
10.87 |
16 |
792 |
买入 |
| 09:30:48 |
10.88 |
2 |
794 |
买入 |
| 09:30:51 |
10.88 |
1 |
795 |
买入 |
| 09:30:54 |
10.87 |
39 |
834 |
卖出 |
| 09:30:57 |
10.87 |
11 |
845 |
买入 |
| 09:31:00 |
10.86 |
20 |
865 |
卖出 |
| 09:31:03 |
10.85 |
4 |
869 |
卖出 |
| 09:31:06 |
10.85 |
14 |
883 |
买入 |
| 09:31:09 |
10.83 |
32 |
915 |
卖出 |
| 09:31:12 |
10.82 |
21 |
936 |
卖出 |
| 09:31:15 |
10.84 |
35 |
971 |
买入 |
| 09:31:18 |
10.85 |
25 |
996 |
买入 |
| 09:31:21 |
10.85 |
18 |
1014 |
卖出 |
| 09:31:24 |
10.85 |
39 |
1053 |
卖出 |
| 09:31:27 |
10.84 |
32 |
1085 |
卖出 |
| 09:31:30 |
10.85 |
4 |
1089 |
买入 |
| 09:31:36 |
10.87 |
35 |
1124 |
买入 |
| 09:31:39 |
10.86 |
61 |
1185 |
卖出 |
| 09:31:42 |
10.85 |
51 |
1236 |
卖出 |
| 09:31:45 |
10.85 |
15 |
1251 |
买入 |
| 09:31:48 |
10.84 |
20 |
1271 |
卖出 |
| 09:31:51 |
10.85 |
23 |
1294 |
买入 |
| 09:31:54 |
10.84 |
4 |
1298 |
卖出 |
| 09:31:57 |
10.82 |
27 |
1325 |
卖出 |
| 09:32:00 |
10.84 |
58 |
1383 |
买入 |
| 09:32:03 |
10.82 |
3 |
1386 |
卖出 |
| 09:32:06 |
10.81 |
103 |
1489 |
卖出 |
| 09:32:09 |
10.81 |
39 |
1528 |
买入 |
| 09:32:12 |
10.81 |
222 |
1750 |
买入 |
| 09:32:15 |
10.81 |
134 |
1884 |
买入 |
| 09:32:18 |
10.81 |
28 |
1912 |
买入 |
| 09:32:21 |
10.84 |
57 |
1969 |
买入 |
| 09:32:24 |
10.84 |
1 |
1970 |
卖出 |
| 09:32:27 |
10.84 |
24 |
1994 |
买入 |
| 09:32:30 |
10.85 |
8 |
2002 |
买入 |
| 09:32:33 |
10.85 |
29 |
2031 |
买入 |
| 09:32:36 |
10.85 |
17 |
2048 |
买入 |
| 09:32:39 |
10.84 |
126 |
2174 |
卖出 |
| 09:32:42 |
10.84 |
1 |
2175 |
买入 |
| 09:32:45 |
10.84 |
6 |
2181 |
买入 |
| 09:32:48 |
10.84 |
1 |
2182 |
买入 |
| 09:32:51 |
10.81 |
1 |
2183 |
卖出 |
| 09:32:54 |
10.8 |
23 |
2206 |
卖出 |
| 09:32:57 |
10.8 |
21 |
2227 |
卖出 |
| 09:33:00 |
10.8 |
7 |
2234 |
卖出 |
| 09:33:03 |
10.81 |
21 |
2255 |
买入 |
| 09:33:06 |
10.81 |
7 |
2262 |
买入 |
| 09:33:09 |
10.81 |
1 |
2263 |
买入 |
| 09:33:12 |
10.81 |
12 |
2275 |
买入 |
| 09:33:15 |
10.81 |
32 |
2307 |
买入 |
| 09:33:18 |
10.83 |
12 |
2319 |
买入 |
| 09:33:21 |
10.82 |
217 |
2536 |
卖出 |
| 09:33:24 |
10.82 |
18 |
2554 |
买入 |
| 09:33:27 |
10.82 |
13 |
2567 |
买入 |
| 09:33:30 |
10.81 |
48 |
2615 |
卖出 |
| 09:33:33 |
10.81 |
22 |
2637 |
买入 |
| 09:33:36 |
10.82 |
5 |
2642 |
买入 |
| 09:33:39 |
10.83 |
10 |
2652 |
买入 |
| 09:33:42 |
10.83 |
3 |
2655 |
买入 |
| 09:33:45 |
10.83 |
2 |
2657 |
买入 |
| 09:33:51 |
10.83 |
38 |
2695 |
买入 |
| 09:33:54 |
10.83 |
64 |
2759 |
买入 |
| 09:33:57 |
10.84 |
11 |
2770 |
买入 |
| 09:34:03 |
10.84 |
43 |
2813 |
买入 |
| 09:34:06 |
10.84 |
4 |
2817 |
买入 |
| 09:34:12 |
10.84 |
1 |
2818 |
买入 |
| 09:34:15 |
10.84 |
72 |
2890 |
买入 |
| 09:34:18 |
10.84 |
26 |
2916 |
买入 |
| 09:34:21 |
10.82 |
22 |
2938 |
卖出 |
| 09:34:24 |
10.83 |
16 |
2954 |
买入 |
| 09:34:27 |
10.81 |
4 |
2958 |
卖出 |
| 09:34:30 |
10.81 |
15 |
2973 |
卖出 |
| 09:34:33 |
10.82 |
18 |
2991 |
买入 |
| 09:34:36 |
10.81 |
2 |
2993 |
卖出 |
| 09:34:39 |
10.81 |
74 |
3067 |
卖出 |
| 09:34:42 |
10.8 |
19 |
3086 |
卖出 |
| 09:34:45 |
10.81 |
1 |
3087 |
买入 |
| 09:34:51 |
10.8 |
3 |
3090 |
卖出 |
| 09:34:54 |
10.79 |
103 |
3193 |
卖出 |
| 09:34:57 |
10.8 |
108 |
3301 |
买入 |
| 09:35:00 |
10.8 |
17 |
3318 |
买入 |
| 09:35:03 |
10.78 |
185 |
3503 |
卖出 |
| 09:35:06 |
10.75 |
135 |
3638 |
卖出 |
| 09:35:09 |
10.78 |
13 |
3651 |
买入 |
| 09:35:12 |
10.77 |
2 |
3653 |
卖出 |
| 09:35:15 |
10.78 |
28 |
3681 |
买入 |
| 09:35:18 |
10.77 |
33 |
3714 |
买入 |
| 09:35:21 |
10.77 |
8 |
3722 |
卖出 |
| 09:35:24 |
10.78 |
5 |
3727 |
买入 |
| 09:35:27 |
10.78 |
5 |
3732 |
卖出 |
| 09:35:30 |
10.75 |
148 |
3880 |
卖出 |
| 09:35:33 |
10.75 |
282 |
4162 |
买入 |
| 09:35:36 |
10.75 |
89 |
4251 |
卖出 |
| 09:35:39 |
10.78 |
11 |
4262 |
买入 |
| 09:35:42 |
10.8 |
9 |
4271 |
买入 |
| 09:35:45 |
10.8 |
55 |
4326 |
买入 |
| 09:35:51 |
10.8 |
23 |
4349 |
买入 |
| 09:35:54 |
10.75 |
17 |
4366 |
卖出 |
| 09:36:00 |
10.78 |
7 |
4373 |
卖出 |
| 09:36:03 |
10.78 |
2 |
4375 |
卖出 |
| 09:36:06 |
10.78 |
1 |
4376 |
买入 |
| 09:36:12 |
10.79 |
6 |
4382 |
买入 |
| 09:36:15 |
10.8 |
13 |
4395 |
买入 |
| 09:36:18 |
10.8 |
45 |
4440 |
买入 |
| 09:36:21 |
10.81 |
37 |
4477 |
买入 |
| 09:36:24 |
10.8 |
30 |
4507 |
卖出 |
| 09:36:27 |
10.78 |
60 |
4567 |
卖出 |
| 09:36:30 |
10.78 |
28 |
4595 |
卖出 |
| 09:36:33 |
10.81 |
47 |
4642 |
买入 |
| 09:36:36 |
10.81 |
3 |
4645 |
买入 |
| 09:36:39 |
10.81 |
8 |
4653 |
买入 |
| 09:36:42 |
10.78 |
3 |
4656 |
卖出 |
| 09:36:45 |
10.78 |
7 |
4663 |
卖出 |
| 09:36:48 |
10.79 |
22 |
4685 |
买入 |
| 09:36:51 |
10.8 |
150 |
4835 |
买入 |
| 09:36:54 |
10.8 |
15 |
4850 |
卖出 |
| 09:36:57 |
10.79 |
3 |
4853 |
卖出 |
| 09:37:00 |
10.79 |
1 |
4854 |
买入 |
| 09:37:03 |
10.78 |
14 |
4868 |
卖出 |
| 09:37:06 |
10.78 |
21 |
4889 |
买入 |
| 09:37:09 |
10.78 |
20 |
4909 |
买入 |
| 09:37:12 |
10.78 |
2 |
4911 |
买入 |
| 09:37:15 |
10.78 |
1 |
4912 |
买入 |
| 09:37:18 |
10.78 |
76 |
4988 |
买入 |
| 09:37:21 |
10.77 |
31 |
5019 |
买入 |
| 09:37:24 |
10.75 |
137 |
5156 |
卖出 |
| 09:37:27 |
10.77 |
3 |
5159 |
买入 |
| 09:37:30 |
10.76 |
21 |
5180 |
买入 |
| 09:37:33 |
10.76 |
43 |
5223 |
买入 |
| 09:37:36 |
10.76 |
19 |
5242 |
买入 |
| 09:37:39 |
10.76 |
45 |
5287 |
卖出 |
| 09:37:42 |
10.75 |
35 |
5322 |
卖出 |
| 09:37:45 |
10.75 |
24 |
5346 |
卖出 |
| 09:37:48 |
10.75 |
134 |
5480 |
卖出 |
| 09:37:51 |
10.75 |
28 |
5508 |
买入 |
| 09:37:54 |
10.76 |
3 |
5511 |
卖出 |
| 09:37:57 |
10.76 |
4 |
5515 |
卖出 |
| 09:38:00 |
10.76 |
8 |
5523 |
卖出 |
| 09:38:03 |
10.77 |
24 |
5547 |
买入 |
| 09:38:06 |
10.76 |
78 |
5625 |
卖出 |
| 09:38:09 |
10.76 |
7 |
5632 |
买入 |
| 09:38:12 |
10.76 |
61 |
5693 |
买入 |
| 09:38:15 |
10.76 |
82 |
5775 |
买入 |
| 09:38:18 |
10.77 |
210 |
5985 |
买入 |
| 09:38:21 |
10.76 |
80 |
6065 |
卖出 |
| 09:38:24 |
10.76 |
66 |
6131 |
卖出 |
| 09:38:30 |
10.77 |
2 |
6133 |
买入 |
| 09:38:33 |
10.77 |
1 |
6134 |
买入 |
| 09:38:39 |
10.75 |
1 |
6135 |
卖出 |
| 09:38:42 |
10.75 |
4 |
6139 |
卖出 |
| 09:38:45 |
10.77 |
20 |
6159 |
买入 |
| 09:38:48 |
10.74 |
39 |
6198 |
卖出 |
| 09:38:51 |
10.77 |
4 |
6202 |
买入 |
| 09:38:54 |
10.77 |
6 |
6208 |
买入 |
| 09:39:00 |
10.75 |
38 |
6246 |
卖出 |
| 09:39:03 |
10.77 |
5 |
6251 |
买入 |
| 09:39:06 |
10.75 |
6 |
6257 |
卖出 |
| 09:39:09 |
10.75 |
35 |
6292 |
卖出 |
| 09:39:12 |
10.74 |
34 |
6326 |
卖出 |
| 09:39:15 |
10.74 |
3 |
6329 |
卖出 |
| 09:39:18 |
10.74 |
15 |
6344 |
卖出 |
| 09:39:21 |
10.74 |
10 |
6354 |
卖出 |
| 09:39:24 |
10.75 |
32 |
6386 |
买入 |
| 09:39:27 |
10.77 |
3 |
6389 |
买入 |
| 09:39:30 |
10.75 |
13 |
6402 |
卖出 |
| 09:39:33 |
10.77 |
1 |
6403 |
买入 |
| 09:39:45 |
10.76 |
89 |
6492 |
卖出 |
| 09:39:48 |
10.75 |
18 |
6510 |
卖出 |
| 09:40:03 |
10.78 |
8 |
6518 |
买入 |
| 09:40:12 |
10.76 |
15 |
6533 |
卖出 |
| 09:40:15 |
10.78 |
44 |
6577 |
买入 |
| 09:40:24 |
10.78 |
19 |
6596 |
买入 |
| 09:40:27 |
10.78 |
20 |
6616 |
买入 |
| 09:40:30 |
10.78 |
1 |
6617 |
买入 |
| 09:40:33 |
10.79 |
1 |
6618 |
买入 |
| 09:40:39 |
10.78 |
53 |
6671 |
卖出 |
| 09:40:42 |
10.78 |
41 |
6712 |
买入 |
| 09:40:48 |
10.79 |
50 |
6762 |
买入 |
| 09:40:51 |
10.79 |
1 |
6763 |
卖出 |
| 09:40:54 |
10.79 |
5 |
6768 |
买入 |
| 09:41:03 |
10.78 |
5 |
6773 |
卖出 |
| 09:41:06 |
10.78 |
7 |
6780 |
卖出 |
| 09:41:09 |
10.78 |
4 |
6784 |
卖出 |
| 09:41:12 |
10.78 |
13 |
6797 |
卖出 |
| 09:41:15 |
10.77 |
32 |
6829 |
卖出 |
| 09:41:18 |
10.77 |
106 |
6935 |
卖出 |
| 09:41:21 |
10.76 |
51 |
6986 |
卖出 |
| 09:41:24 |
10.76 |
52 |
7038 |
卖出 |
| 09:41:27 |
10.76 |
65 |
7103 |
卖出 |
| 09:41:30 |
10.76 |
20 |
7123 |
卖出 |
| 09:41:33 |
10.76 |
14 |
7137 |
卖出 |
| 09:41:36 |
10.75 |
75 |
7212 |
卖出 |
| 09:41:39 |
10.75 |
110 |
7322 |
卖出 |
| 09:41:42 |
10.75 |
12 |
7334 |
卖出 |
| 09:41:45 |
10.75 |
68 |
7402 |
卖出 |
| 09:41:48 |
10.75 |
22 |
7424 |
卖出 |
| 09:41:51 |
10.75 |
217 |
7641 |
卖出 |
| 09:41:54 |
10.72 |
306 |
7947 |
卖出 |
| 09:41:57 |
10.74 |
18 |
7965 |
买入 |
| 09:42:09 |
10.74 |
12 |
7977 |
买入 |
| 09:42:18 |
10.74 |
28 |
8005 |
卖出 |
| 09:42:21 |
10.74 |
26 |
8031 |
买入 |
| 09:42:24 |
10.74 |
9 |
8040 |
买入 |
| 09:42:27 |
10.72 |
83 |
8123 |
卖出 |
| 09:42:30 |
10.73 |
9 |
8132 |
卖出 |
| 09:42:36 |
10.73 |
1 |
8133 |
买入 |
| 09:42:45 |
10.72 |
12 |
8145 |
卖出 |
| 09:42:48 |
10.72 |
24 |
8169 |
卖出 |
| 09:42:51 |
10.73 |
103 |
8272 |
买入 |
| 09:42:54 |
10.74 |
106 |
8378 |
买入 |
| 09:42:57 |
10.73 |
67 |
8445 |
卖出 |
| 09:43:00 |
10.71 |
128 |
8573 |
卖出 |
| 09:43:03 |
10.71 |
50 |
8623 |
卖出 |
| 09:43:09 |
10.72 |
20 |
8643 |
买入 |
| 09:43:12 |
10.72 |
2 |
8645 |
买入 |
| 09:43:15 |
10.72 |
23 |
8668 |
买入 |
| 09:43:18 |
10.72 |
5 |
8673 |
买入 |
| 09:43:21 |
10.71 |
45 |
8718 |
卖出 |
| 09:43:24 |
10.71 |
29 |
8747 |
买入 |
| 09:43:27 |
10.71 |
34 |
8781 |
卖出 |
| 09:43:30 |
10.7 |
293 |
9074 |
卖出 |
| 09:43:33 |
10.68 |
119 |
9193 |
卖出 |
| 09:43:36 |
10.7 |
7 |
9200 |
买入 |
| 09:43:42 |
10.69 |
60 |
9260 |
卖出 |
| 09:43:45 |
10.7 |
1 |
9261 |
买入 |
| 09:43:48 |
10.69 |
17 |
9278 |
卖出 |
| 09:43:51 |
10.7 |
3 |
9281 |
买入 |
| 09:43:54 |
10.7 |
62 |
9343 |
买入 |
| 09:43:57 |
10.71 |
130 |
9473 |
买入 |
| 09:44:00 |
10.72 |
69 |
9542 |
买入 |
| 09:44:03 |
10.71 |
1 |
9543 |
卖出 |
| 09:44:06 |
10.71 |
231 |
9774 |
买入 |
| 09:44:09 |
10.71 |
46 |
9820 |
买入 |
| 09:44:12 |
10.72 |
43 |
9863 |
买入 |
| 09:44:15 |
10.71 |
27 |
9890 |
卖出 |
| 09:44:18 |
10.72 |
215 |
10105 |
买入 |
| 09:44:21 |
10.72 |
3 |
10108 |
卖出 |
| 09:44:24 |
10.72 |
11 |
10119 |
卖出 |
| 09:44:27 |
10.72 |
5 |
10124 |
买入 |
| 09:44:30 |
10.71 |
2 |
10126 |
卖出 |
| 09:44:33 |
10.72 |
23 |
10149 |
买入 |
| 09:44:36 |
10.72 |
1 |
10150 |
买入 |
| 09:44:39 |
10.72 |
62 |
10212 |
买入 |
| 09:44:42 |
10.72 |
24 |
10236 |
买入 |
| 09:44:45 |
10.7 |
296 |
10532 |
卖出 |
| 09:44:48 |
10.72 |
483 |
11015 |
买入 |
| 09:44:51 |
10.73 |
13 |
11028 |
买入 |
| 09:44:54 |
10.72 |
27 |
11055 |
卖出 |
| 09:45:00 |
10.72 |
2 |
11057 |
卖出 |
| 09:45:03 |
10.72 |
13 |
11070 |
卖出 |
| 09:45:06 |
10.72 |
31 |
11101 |
卖出 |
| 09:45:21 |
10.72 |
14 |
11115 |
买入 |
| 09:45:30 |
10.72 |
8 |
11123 |
卖出 |
| 09:45:33 |
10.72 |
59 |
11182 |
卖出 |
| 09:45:36 |
10.71 |
31 |
11213 |
卖出 |
| 09:45:39 |
10.71 |
133 |
11346 |
卖出 |
| 09:45:42 |
10.7 |
172 |
11518 |
卖出 |
| 09:45:45 |
10.7 |
52 |
11570 |
卖出 |
| 09:45:48 |
10.69 |
64 |
11634 |
卖出 |
| 09:45:54 |
10.7 |
7 |
11641 |
买入 |
| 09:45:57 |
10.69 |
1 |
11642 |
卖出 |
| 09:46:03 |
10.69 |
2 |
11644 |
卖出 |
| 09:46:06 |
10.7 |
2 |
11646 |
买入 |
| 09:46:12 |
10.69 |
25 |
11671 |
卖出 |
| 09:46:15 |
10.7 |
42 |
11713 |
买入 |
| 09:46:18 |
10.71 |
40 |
11753 |
买入 |
| 09:46:21 |
10.71 |
3 |
11756 |
买入 |
| 09:46:24 |
10.71 |
44 |
11800 |
买入 |
| 09:46:27 |
10.7 |
1 |
11801 |
卖出 |
| 09:46:30 |
10.7 |
3 |
11804 |
买入 |
| 09:46:33 |
10.7 |
3 |
11807 |
买入 |
| 09:46:36 |
10.7 |
5 |
11812 |
买入 |
| 09:46:39 |
10.71 |
29 |
11841 |
买入 |
| 09:46:42 |
10.71 |
69 |
11910 |
买入 |
| 09:46:45 |
10.71 |
55 |
11965 |
买入 |
| 09:46:48 |
10.71 |
7 |
11972 |
买入 |
| 09:46:51 |
10.71 |
62 |
12034 |
买入 |
| 09:46:57 |
10.71 |
1 |
12035 |
买入 |