四方股份[601126]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.57 |
15 |
15 |
集合竞价 |
| 09:15:06 |
14.57 |
23 |
23 |
集合竞价 |
| 09:15:09 |
14.31 |
28 |
28 |
集合竞价 |
| 09:15:12 |
14.55 |
37 |
37 |
集合竞价 |
| 09:15:15 |
14.45 |
28 |
28 |
集合竞价 |
| 09:15:18 |
14.5 |
37 |
37 |
集合竞价 |
| 09:15:21 |
14.56 |
42 |
42 |
集合竞价 |
| 09:15:39 |
14.56 |
43 |
43 |
集合竞价 |
| 09:15:48 |
14.56 |
50 |
50 |
集合竞价 |
| 09:15:51 |
14.56 |
50 |
50 |
集合竞价 |
| 09:15:54 |
14.56 |
56 |
56 |
集合竞价 |
| 09:16:12 |
14.56 |
56 |
56 |
集合竞价 |
| 09:17:30 |
14.56 |
56 |
56 |
集合竞价 |
| 09:17:42 |
14.56 |
76 |
76 |
集合竞价 |
| 09:17:45 |
14.56 |
85 |
85 |
集合竞价 |
| 09:18:09 |
14.56 |
85 |
85 |
集合竞价 |
| 09:18:21 |
14.56 |
87 |
87 |
集合竞价 |
| 09:18:39 |
14.56 |
92 |
92 |
集合竞价 |
| 09:18:45 |
14.56 |
92 |
92 |
集合竞价 |
| 09:19:06 |
14.55 |
95 |
95 |
集合竞价 |
| 09:19:30 |
14.55 |
96 |
96 |
集合竞价 |
| 09:19:48 |
14.53 |
89 |
89 |
集合竞价 |
| 09:20:03 |
14.53 |
89 |
89 |
集合竞价 |
| 09:20:09 |
14.53 |
89 |
89 |
集合竞价 |
| 09:20:21 |
14.28 |
132 |
132 |
集合竞价 |
| 09:20:24 |
14.28 |
139 |
139 |
集合竞价 |
| 09:20:57 |
14.28 |
142 |
142 |
集合竞价 |
| 09:21:09 |
14.28 |
142 |
142 |
集合竞价 |
| 09:21:15 |
14.28 |
143 |
143 |
集合竞价 |
| 09:21:33 |
14.28 |
143 |
143 |
集合竞价 |
| 09:21:36 |
14.28 |
144 |
144 |
集合竞价 |
| 09:21:39 |
14.28 |
145 |
145 |
集合竞价 |
| 09:21:42 |
14.28 |
145 |
145 |
集合竞价 |
| 09:22:00 |
14.28 |
155 |
155 |
集合竞价 |
| 09:22:06 |
14.28 |
155 |
155 |
集合竞价 |
| 09:22:09 |
14.28 |
157 |
157 |
集合竞价 |
| 09:22:15 |
14.28 |
172 |
172 |
集合竞价 |
| 09:22:18 |
14.28 |
182 |
182 |
集合竞价 |
| 09:22:27 |
14.28 |
184 |
184 |
集合竞价 |
| 09:22:30 |
14.28 |
186 |
186 |
集合竞价 |
| 09:22:33 |
14.28 |
191 |
191 |
集合竞价 |
| 09:22:39 |
14.26 |
231 |
231 |
集合竞价 |
| 09:22:54 |
14.26 |
231 |
231 |
集合竞价 |
| 09:23:12 |
14.28 |
261 |
261 |
集合竞价 |
| 09:23:18 |
14.28 |
267 |
267 |
集合竞价 |
| 09:23:21 |
14.28 |
302 |
302 |
集合竞价 |
| 09:23:24 |
14.28 |
302 |
302 |
集合竞价 |
| 09:23:27 |
14.28 |
303 |
303 |
集合竞价 |
| 09:23:30 |
14.28 |
314 |
314 |
集合竞价 |
| 09:23:51 |
14.28 |
316 |
316 |
集合竞价 |
| 09:23:54 |
14.28 |
344 |
344 |
集合竞价 |
| 09:23:57 |
14.28 |
344 |
344 |
集合竞价 |
| 09:24:03 |
14.28 |
345 |
345 |
集合竞价 |
| 09:24:06 |
14.28 |
349 |
349 |
集合竞价 |
| 09:24:09 |
14.28 |
349 |
349 |
集合竞价 |
| 09:24:12 |
14.28 |
431 |
431 |
集合竞价 |
| 09:24:15 |
14.28 |
431 |
431 |
集合竞价 |
| 09:24:24 |
14.28 |
436 |
436 |
集合竞价 |
| 09:24:27 |
14.28 |
524 |
524 |
集合竞价 |
| 09:24:33 |
14.28 |
524 |
524 |
集合竞价 |
| 09:24:36 |
14.28 |
569 |
569 |
集合竞价 |
| 09:24:39 |
14.28 |
569 |
569 |
集合竞价 |
| 09:24:45 |
14.28 |
574 |
574 |
集合竞价 |
| 09:24:48 |
14.28 |
574 |
574 |
集合竞价 |
| 09:24:54 |
14.3 |
574 |
574 |
集合竞价 |
| 09:24:57 |
14.3 |
574 |
574 |
集合竞价 |
| 09:25:00 |
14.3 |
661 |
661 |
集合竞价 |
| 09:25:04 |
14.3 |
661 |
1322 |
卖出 |
| 09:30:03 |
14.29 |
586 |
1908 |
卖出 |
| 09:30:06 |
14.31 |
192 |
2100 |
买入 |
| 09:30:09 |
14.33 |
36 |
2136 |
买入 |
| 09:30:12 |
14.33 |
96 |
2232 |
买入 |
| 09:30:15 |
14.38 |
57 |
2289 |
买入 |
| 09:30:18 |
14.35 |
26 |
2315 |
卖出 |
| 09:30:21 |
14.34 |
20 |
2335 |
卖出 |
| 09:30:24 |
14.33 |
105 |
2440 |
卖出 |
| 09:30:27 |
14.32 |
97 |
2537 |
卖出 |
| 09:30:30 |
14.32 |
194 |
2731 |
买入 |
| 09:30:33 |
14.31 |
43 |
2774 |
卖出 |
| 09:30:36 |
14.29 |
269 |
3043 |
卖出 |
| 09:30:39 |
14.29 |
332 |
3375 |
买入 |
| 09:30:42 |
14.26 |
144 |
3519 |
卖出 |
| 09:30:45 |
14.31 |
516 |
4035 |
买入 |
| 09:30:48 |
14.29 |
63 |
4098 |
卖出 |
| 09:30:51 |
14.27 |
34 |
4132 |
卖出 |
| 09:30:54 |
14.29 |
90 |
4222 |
买入 |
| 09:30:57 |
14.3 |
92 |
4314 |
买入 |
| 09:31:00 |
14.3 |
34 |
4348 |
买入 |
| 09:31:03 |
14.3 |
147 |
4495 |
买入 |
| 09:31:06 |
14.29 |
177 |
4672 |
卖出 |
| 09:31:09 |
14.29 |
21 |
4693 |
卖出 |
| 09:31:12 |
14.3 |
78 |
4771 |
买入 |
| 09:31:15 |
14.3 |
31 |
4802 |
卖出 |
| 09:31:18 |
14.3 |
59 |
4861 |
买入 |
| 09:31:21 |
14.31 |
17 |
4878 |
买入 |
| 09:31:24 |
14.3 |
5 |
4883 |
卖出 |
| 09:31:27 |
14.31 |
1880 |
6763 |
买入 |
| 09:31:30 |
14.34 |
107 |
6870 |
买入 |
| 09:31:33 |
14.34 |
33 |
6903 |
买入 |
| 09:31:36 |
14.34 |
49 |
6952 |
卖出 |
| 09:31:39 |
14.32 |
6 |
6958 |
卖出 |
| 09:31:42 |
14.29 |
108 |
7066 |
卖出 |
| 09:31:45 |
14.27 |
84 |
7150 |
卖出 |
| 09:31:48 |
14.27 |
30 |
7180 |
卖出 |
| 09:31:51 |
14.27 |
29 |
7209 |
卖出 |
| 09:31:54 |
14.26 |
67 |
7276 |
卖出 |
| 09:31:57 |
14.25 |
55 |
7331 |
卖出 |
| 09:32:00 |
14.27 |
100 |
7431 |
买入 |
| 09:32:03 |
14.26 |
39 |
7470 |
卖出 |
| 09:32:06 |
14.26 |
72 |
7542 |
买入 |
| 09:32:09 |
14.28 |
64 |
7606 |
买入 |
| 09:32:12 |
14.27 |
75 |
7681 |
卖出 |
| 09:32:15 |
14.29 |
97 |
7778 |
买入 |
| 09:32:18 |
14.26 |
53 |
7831 |
卖出 |
| 09:32:21 |
14.27 |
39 |
7870 |
买入 |
| 09:32:24 |
14.28 |
57 |
7927 |
买入 |
| 09:32:27 |
14.27 |
24 |
7951 |
卖出 |
| 09:32:30 |
14.27 |
4 |
7955 |
卖出 |
| 09:32:33 |
14.28 |
9 |
7964 |
买入 |
| 09:32:36 |
14.28 |
22 |
7986 |
卖出 |
| 09:32:39 |
14.29 |
21 |
8007 |
买入 |
| 09:32:42 |
14.27 |
15 |
8022 |
卖出 |
| 09:32:45 |
14.27 |
26 |
8048 |
卖出 |
| 09:32:48 |
14.28 |
27 |
8075 |
买入 |
| 09:32:51 |
14.28 |
91 |
8166 |
买入 |
| 09:32:54 |
14.27 |
174 |
8340 |
卖出 |
| 09:32:57 |
14.26 |
37 |
8377 |
卖出 |
| 09:33:00 |
14.25 |
28 |
8405 |
卖出 |
| 09:33:03 |
14.26 |
144 |
8549 |
买入 |
| 09:33:06 |
14.25 |
66 |
8615 |
卖出 |
| 09:33:09 |
14.24 |
73 |
8688 |
卖出 |
| 09:33:12 |
14.22 |
79 |
8767 |
卖出 |
| 09:33:15 |
14.22 |
39 |
8806 |
卖出 |
| 09:33:18 |
14.21 |
19 |
8825 |
卖出 |
| 09:33:21 |
14.22 |
19 |
8844 |
买入 |
| 09:33:24 |
14.21 |
131 |
8975 |
卖出 |
| 09:33:27 |
14.22 |
222 |
9197 |
买入 |
| 09:33:30 |
14.2 |
68 |
9265 |
卖出 |
| 09:33:33 |
14.19 |
41 |
9306 |
卖出 |
| 09:33:36 |
14.19 |
44 |
9350 |
卖出 |
| 09:33:39 |
14.19 |
50 |
9400 |
卖出 |
| 09:33:42 |
14.21 |
98 |
9498 |
买入 |
| 09:33:45 |
14.2 |
92 |
9590 |
卖出 |
| 09:33:48 |
14.21 |
69 |
9659 |
买入 |
| 09:33:51 |
14.21 |
10 |
9669 |
卖出 |
| 09:33:54 |
14.21 |
16 |
9685 |
买入 |
| 09:33:57 |
14.23 |
2 |
9687 |
买入 |
| 09:34:00 |
14.21 |
14 |
9701 |
卖出 |
| 09:34:03 |
14.21 |
62 |
9763 |
卖出 |
| 09:34:06 |
14.21 |
121 |
9884 |
买入 |
| 09:34:09 |
14.21 |
51 |
9935 |
买入 |
| 09:34:12 |
14.2 |
50 |
9985 |
卖出 |
| 09:34:15 |
14.21 |
7 |
9992 |
卖出 |
| 09:34:21 |
14.23 |
1 |
9993 |
买入 |
| 09:34:24 |
14.22 |
27 |
10020 |
卖出 |
| 09:34:27 |
14.22 |
27 |
10047 |
卖出 |
| 09:34:30 |
14.21 |
19 |
10066 |
卖出 |
| 09:34:33 |
14.21 |
116 |
10182 |
卖出 |
| 09:34:36 |
14.22 |
38 |
10220 |
买入 |
| 09:34:39 |
14.22 |
46 |
10266 |
买入 |
| 09:34:42 |
14.21 |
216 |
10482 |
卖出 |
| 09:34:45 |
14.22 |
35 |
10517 |
买入 |
| 09:34:48 |
14.21 |
52 |
10569 |
卖出 |
| 09:34:51 |
14.21 |
63 |
10632 |
卖出 |
| 09:34:54 |
14.2 |
62 |
10694 |
卖出 |
| 09:34:57 |
14.2 |
87 |
10781 |
卖出 |
| 09:35:00 |
14.2 |
38 |
10819 |
卖出 |
| 09:35:03 |
14.19 |
91 |
10910 |
卖出 |
| 09:35:06 |
14.18 |
140 |
11050 |
卖出 |
| 09:35:09 |
14.17 |
151 |
11201 |
卖出 |
| 09:35:12 |
14.16 |
509 |
11710 |
卖出 |
| 09:35:15 |
14.17 |
66 |
11776 |
买入 |
| 09:35:18 |
14.15 |
26 |
11802 |
卖出 |
| 09:35:21 |
14.16 |
24 |
11826 |
买入 |
| 09:35:24 |
14.14 |
66 |
11892 |
卖出 |
| 09:35:27 |
14.15 |
70 |
11962 |
买入 |
| 09:35:30 |
14.15 |
18 |
11980 |
买入 |
| 09:35:33 |
14.16 |
67 |
12047 |
买入 |
| 09:35:36 |
14.17 |
1 |
12048 |
买入 |
| 09:35:39 |
14.17 |
34 |
12082 |
买入 |
| 09:35:42 |
14.16 |
9 |
12091 |
卖出 |
| 09:35:45 |
14.16 |
27 |
12118 |
买入 |
| 09:35:48 |
14.15 |
80 |
12198 |
卖出 |
| 09:35:51 |
14.16 |
24 |
12222 |
买入 |
| 09:35:54 |
14.15 |
36 |
12258 |
卖出 |
| 09:35:57 |
14.16 |
13 |
12271 |
买入 |
| 09:36:00 |
14.16 |
31 |
12302 |
买入 |
| 09:36:03 |
14.16 |
32 |
12334 |
卖出 |
| 09:36:06 |
14.16 |
25 |
12359 |
买入 |
| 09:36:09 |
14.16 |
68 |
12427 |
买入 |
| 09:36:12 |
14.17 |
55 |
12482 |
买入 |
| 09:36:15 |
14.16 |
59 |
12541 |
卖出 |
| 09:36:18 |
14.16 |
192 |
12733 |
买入 |
| 09:36:21 |
14.17 |
18 |
12751 |
买入 |
| 09:36:24 |
14.18 |
20 |
12771 |
买入 |
| 09:36:27 |
14.19 |
52 |
12823 |
买入 |
| 09:36:30 |
14.19 |
8 |
12831 |
买入 |
| 09:36:33 |
14.19 |
29 |
12860 |
买入 |
| 09:36:36 |
14.19 |
18 |
12878 |
买入 |
| 09:36:39 |
14.19 |
12 |
12890 |
卖出 |
| 09:36:42 |
14.2 |
50 |
12940 |
买入 |
| 09:36:45 |
14.2 |
23 |
12963 |
买入 |
| 09:36:48 |
14.21 |
28 |
12991 |
买入 |
| 09:36:51 |
14.2 |
185 |
13176 |
卖出 |
| 09:36:54 |
14.2 |
71 |
13247 |
买入 |
| 09:36:57 |
14.2 |
112 |
13359 |
买入 |
| 09:37:00 |
14.2 |
2 |
13361 |
买入 |
| 09:37:03 |
14.2 |
11 |
13372 |
卖出 |
| 09:37:06 |
14.21 |
248 |
13620 |
买入 |
| 09:37:09 |
14.22 |
39 |
13659 |
买入 |
| 09:37:12 |
14.23 |
44 |
13703 |
买入 |
| 09:37:15 |
14.23 |
2 |
13705 |
买入 |
| 09:37:18 |
14.22 |
138 |
13843 |
卖出 |
| 09:37:21 |
14.23 |
76 |
13919 |
买入 |
| 09:37:27 |
14.23 |
22 |
13941 |
卖出 |
| 09:37:30 |
14.23 |
11 |
13952 |
买入 |
| 09:37:33 |
14.23 |
33 |
13985 |
买入 |
| 09:37:36 |
14.24 |
8 |
13993 |
买入 |
| 09:37:39 |
14.24 |
23 |
14016 |
买入 |
| 09:37:42 |
14.21 |
287 |
14303 |
卖出 |
| 09:37:45 |
14.23 |
15 |
14318 |
买入 |
| 09:37:48 |
14.24 |
21 |
14339 |
买入 |
| 09:37:51 |
14.25 |
22 |
14361 |
买入 |
| 09:37:54 |
14.25 |
68 |
14429 |
买入 |
| 09:37:57 |
14.25 |
13 |
14442 |
买入 |
| 09:38:00 |
14.35 |
157 |
14599 |
买入 |
| 09:38:03 |
14.32 |
3 |
14602 |
买入 |
| 09:38:06 |
14.31 |
3 |
14605 |
卖出 |
| 09:38:09 |
14.28 |
5 |
14610 |
卖出 |
| 09:38:12 |
14.3 |
67 |
14677 |
买入 |
| 09:38:15 |
14.28 |
3 |
14680 |
卖出 |
| 09:38:18 |
14.28 |
194 |
14874 |
卖出 |
| 09:38:21 |
14.29 |
34 |
14908 |
买入 |
| 09:38:24 |
14.28 |
36 |
14944 |
卖出 |
| 09:38:27 |
14.29 |
38 |
14982 |
买入 |
| 09:38:30 |
14.28 |
4 |
14986 |
卖出 |
| 09:38:33 |
14.28 |
46 |
15032 |
买入 |
| 09:38:36 |
14.28 |
33 |
15065 |
买入 |
| 09:38:39 |
14.26 |
61 |
15126 |
卖出 |
| 09:38:42 |
14.25 |
99 |
15225 |
卖出 |
| 09:38:45 |
14.24 |
14 |
15239 |
卖出 |
| 09:38:48 |
14.23 |
4 |
15243 |
卖出 |
| 09:38:51 |
14.23 |
4 |
15247 |
卖出 |
| 09:38:54 |
14.23 |
24 |
15271 |
卖出 |
| 09:38:57 |
14.23 |
16 |
15287 |
买入 |
| 09:39:00 |
14.23 |
23 |
15310 |
买入 |
| 09:39:03 |
14.2 |
445 |
15755 |
卖出 |
| 09:39:06 |
14.21 |
16 |
15771 |
买入 |
| 09:39:09 |
14.21 |
27 |
15798 |
买入 |
| 09:39:12 |
14.2 |
10 |
15808 |
卖出 |
| 09:39:15 |
14.19 |
10 |
15818 |
卖出 |
| 09:39:18 |
14.19 |
26 |
15844 |
卖出 |
| 09:39:21 |
14.2 |
85 |
15929 |
买入 |
| 09:39:24 |
14.18 |
76 |
16005 |
卖出 |
| 09:39:27 |
14.19 |
27 |
16032 |
买入 |
| 09:39:30 |
14.19 |
21 |
16053 |
卖出 |
| 09:39:33 |
14.19 |
11 |
16064 |
买入 |
| 09:39:36 |
14.19 |
13 |
16077 |
买入 |
| 09:39:39 |
14.19 |
4 |
16081 |
买入 |
| 09:39:42 |
14.18 |
15 |
16096 |
卖出 |
| 09:39:45 |
14.18 |
3 |
16099 |
卖出 |
| 09:39:48 |
14.18 |
9 |
16108 |
卖出 |
| 09:39:51 |
14.18 |
55 |
16163 |
卖出 |
| 09:39:54 |
14.19 |
11 |
16174 |
买入 |
| 09:39:57 |
14.21 |
18 |
16192 |
买入 |
| 09:40:00 |
14.2 |
19 |
16211 |
卖出 |
| 09:40:03 |
14.2 |
36 |
16247 |
卖出 |
| 09:40:06 |
14.21 |
8 |
16255 |
买入 |
| 09:40:09 |
14.23 |
21 |
16276 |
买入 |
| 09:40:12 |
14.23 |
12 |
16288 |
卖出 |
| 09:40:15 |
14.24 |
5 |
16293 |
买入 |
| 09:40:18 |
14.24 |
3 |
16296 |
买入 |
| 09:40:21 |
14.24 |
9 |
16305 |
卖出 |
| 09:40:24 |
14.24 |
26 |
16331 |
卖出 |
| 09:40:27 |
14.23 |
36 |
16367 |
卖出 |
| 09:40:30 |
14.25 |
31 |
16398 |
买入 |
| 09:40:33 |
14.26 |
62 |
16460 |
买入 |
| 09:40:36 |
14.21 |
96 |
16556 |
卖出 |
| 09:40:39 |
14.25 |
12 |
16568 |
买入 |
| 09:40:42 |
14.25 |
65 |
16633 |
卖出 |
| 09:40:45 |
14.22 |
56 |
16689 |
卖出 |
| 09:40:51 |
14.24 |
33 |
16722 |
买入 |
| 09:40:54 |
14.24 |
32 |
16754 |
买入 |
| 09:40:57 |
14.24 |
92 |
16846 |
买入 |
| 09:41:00 |
14.22 |
58 |
16904 |
卖出 |
| 09:41:03 |
14.21 |
25 |
16929 |
卖出 |
| 09:41:06 |
14.22 |
28 |
16957 |
买入 |
| 09:41:09 |
14.22 |
35 |
16992 |
买入 |
| 09:41:12 |
14.22 |
1 |
16993 |
卖出 |
| 09:41:18 |
14.22 |
7 |
17000 |
卖出 |
| 09:41:21 |
14.24 |
76 |
17076 |
买入 |
| 09:41:30 |
14.24 |
7 |
17083 |
买入 |
| 09:41:33 |
14.22 |
30 |
17113 |
卖出 |
| 09:41:36 |
14.22 |
37 |
17150 |
买入 |
| 09:41:39 |
14.23 |
32 |
17182 |
买入 |
| 09:41:42 |
14.24 |
48 |
17230 |
买入 |
| 09:41:45 |
14.22 |
28 |
17258 |
卖出 |
| 09:41:48 |
14.21 |
187 |
17445 |
卖出 |
| 09:41:51 |
14.21 |
124 |
17569 |
卖出 |
| 09:41:54 |
14.21 |
36 |
17605 |
卖出 |