四方科技[603339]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
11.65 |
36 |
36 |
集合竞价 |
| 09:15:51 |
11.65 |
36 |
36 |
集合竞价 |
| 09:16:24 |
11.65 |
42 |
42 |
集合竞价 |
| 09:21:24 |
11.65 |
45 |
45 |
集合竞价 |
| 09:22:45 |
11.65 |
45 |
45 |
集合竞价 |
| 09:23:57 |
11.65 |
65 |
65 |
集合竞价 |
| 09:24:09 |
11.65 |
67 |
67 |
集合竞价 |
| 09:24:48 |
11.65 |
69 |
69 |
集合竞价 |
| 09:24:51 |
11.48 |
78 |
78 |
集合竞价 |
| 09:25:00 |
11.58 |
113 |
113 |
集合竞价 |
| 09:25:04 |
11.58 |
113 |
226 |
卖出 |
| 09:30:03 |
11.58 |
23 |
249 |
卖出 |
| 09:30:06 |
11.58 |
44 |
293 |
买入 |
| 09:30:09 |
11.57 |
26 |
319 |
卖出 |
| 09:30:12 |
11.58 |
72 |
391 |
买入 |
| 09:30:15 |
11.56 |
29 |
420 |
买入 |
| 09:30:18 |
11.55 |
15 |
435 |
买入 |
| 09:30:21 |
11.53 |
2 |
437 |
卖出 |
| 09:30:24 |
11.52 |
11 |
448 |
卖出 |
| 09:30:27 |
11.52 |
12 |
460 |
买入 |
| 09:30:30 |
11.52 |
31 |
491 |
买入 |
| 09:30:33 |
11.52 |
13 |
504 |
买入 |
| 09:30:39 |
11.53 |
2 |
506 |
买入 |
| 09:30:42 |
11.55 |
2 |
508 |
买入 |
| 09:30:48 |
11.55 |
2 |
510 |
卖出 |
| 09:30:51 |
11.56 |
1 |
511 |
买入 |
| 09:30:54 |
11.56 |
39 |
550 |
买入 |
| 09:30:57 |
11.58 |
28 |
578 |
买入 |
| 09:31:00 |
11.58 |
83 |
661 |
买入 |
| 09:31:03 |
11.58 |
42 |
703 |
买入 |
| 09:31:06 |
11.58 |
3 |
706 |
买入 |
| 09:31:09 |
11.58 |
25 |
731 |
买入 |
| 09:31:12 |
11.56 |
4 |
735 |
卖出 |
| 09:31:15 |
11.56 |
8 |
743 |
卖出 |
| 09:31:24 |
11.57 |
10 |
753 |
买入 |
| 09:31:30 |
11.56 |
1 |
754 |
卖出 |
| 09:31:33 |
11.55 |
2 |
756 |
卖出 |
| 09:31:36 |
11.55 |
2 |
758 |
卖出 |
| 09:31:39 |
11.55 |
5 |
763 |
买入 |
| 09:31:42 |
11.54 |
1 |
764 |
卖出 |
| 09:31:45 |
11.54 |
9 |
773 |
买入 |
| 09:31:51 |
11.52 |
11 |
784 |
卖出 |
| 09:31:54 |
11.52 |
2 |
786 |
买入 |
| 09:31:57 |
11.49 |
3 |
789 |
卖出 |
| 09:32:00 |
11.48 |
31 |
820 |
卖出 |
| 09:32:03 |
11.48 |
25 |
845 |
卖出 |
| 09:32:06 |
11.48 |
10 |
855 |
卖出 |
| 09:32:09 |
11.49 |
24 |
879 |
买入 |
| 09:32:12 |
11.48 |
3 |
882 |
卖出 |
| 09:32:15 |
11.48 |
8 |
890 |
买入 |
| 09:32:21 |
11.47 |
15 |
905 |
买入 |
| 09:32:24 |
11.48 |
21 |
926 |
买入 |
| 09:32:27 |
11.48 |
5 |
931 |
卖出 |
| 09:32:30 |
11.48 |
2 |
933 |
卖出 |
| 09:32:33 |
11.48 |
29 |
962 |
卖出 |
| 09:32:36 |
11.46 |
8 |
970 |
卖出 |
| 09:32:39 |
11.46 |
4 |
974 |
卖出 |
| 09:32:42 |
11.46 |
1 |
975 |
卖出 |
| 09:32:45 |
11.46 |
5 |
980 |
卖出 |
| 09:32:48 |
11.46 |
8 |
988 |
卖出 |
| 09:32:51 |
11.44 |
14 |
1002 |
卖出 |
| 09:32:54 |
11.46 |
51 |
1053 |
买入 |
| 09:32:57 |
11.46 |
5 |
1058 |
买入 |
| 09:33:00 |
11.47 |
6 |
1064 |
买入 |
| 09:33:09 |
11.46 |
2 |
1066 |
卖出 |
| 09:33:15 |
11.46 |
31 |
1097 |
卖出 |
| 09:33:18 |
11.47 |
1 |
1098 |
卖出 |
| 09:33:21 |
11.47 |
8 |
1106 |
卖出 |
| 09:33:24 |
11.47 |
3 |
1109 |
买入 |
| 09:33:27 |
11.46 |
7 |
1116 |
卖出 |
| 09:33:30 |
11.47 |
19 |
1135 |
买入 |
| 09:33:33 |
11.48 |
7 |
1142 |
买入 |
| 09:33:36 |
11.48 |
9 |
1151 |
卖出 |
| 09:33:42 |
11.49 |
116 |
1267 |
买入 |
| 09:33:45 |
11.5 |
12 |
1279 |
买入 |
| 09:33:48 |
11.48 |
3 |
1282 |
卖出 |
| 09:33:57 |
11.47 |
4 |
1286 |
卖出 |
| 09:34:00 |
11.47 |
20 |
1306 |
卖出 |
| 09:34:03 |
11.47 |
3 |
1309 |
卖出 |
| 09:34:06 |
11.47 |
15 |
1324 |
卖出 |
| 09:34:09 |
11.47 |
1 |
1325 |
卖出 |
| 09:34:18 |
11.46 |
68 |
1393 |
卖出 |
| 09:34:21 |
11.46 |
27 |
1420 |
卖出 |
| 09:34:24 |
11.46 |
6 |
1426 |
卖出 |
| 09:34:27 |
11.47 |
6 |
1432 |
买入 |
| 09:34:30 |
11.45 |
13 |
1445 |
卖出 |
| 09:34:33 |
11.43 |
19 |
1464 |
卖出 |
| 09:34:36 |
11.43 |
15 |
1479 |
卖出 |
| 09:34:39 |
11.41 |
23 |
1502 |
卖出 |
| 09:34:42 |
11.41 |
38 |
1540 |
卖出 |
| 09:34:45 |
11.41 |
3 |
1543 |
买入 |
| 09:34:48 |
11.42 |
25 |
1568 |
买入 |
| 09:34:51 |
11.4 |
42 |
1610 |
卖出 |
| 09:34:54 |
11.43 |
5 |
1615 |
买入 |
| 09:34:57 |
11.43 |
3 |
1618 |
买入 |
| 09:35:00 |
11.4 |
2 |
1620 |
卖出 |
| 09:35:03 |
11.41 |
12 |
1632 |
买入 |
| 09:35:06 |
11.4 |
19 |
1651 |
卖出 |
| 09:35:09 |
11.39 |
8 |
1659 |
卖出 |
| 09:35:12 |
11.4 |
10 |
1669 |
买入 |
| 09:35:15 |
11.4 |
8 |
1677 |
买入 |
| 09:35:18 |
11.4 |
27 |
1704 |
买入 |
| 09:35:21 |
11.39 |
33 |
1737 |
卖出 |
| 09:35:24 |
11.4 |
4 |
1741 |
买入 |
| 09:35:27 |
11.39 |
10 |
1751 |
卖出 |
| 09:35:30 |
11.39 |
7 |
1758 |
卖出 |
| 09:35:33 |
11.4 |
1 |
1759 |
买入 |
| 09:35:36 |
11.4 |
2 |
1761 |
买入 |
| 09:35:39 |
11.39 |
20 |
1781 |
卖出 |
| 09:35:42 |
11.39 |
41 |
1822 |
买入 |
| 09:35:45 |
11.42 |
1 |
1823 |
买入 |
| 09:35:54 |
11.4 |
6 |
1829 |
卖出 |
| 09:35:57 |
11.39 |
11 |
1840 |
卖出 |
| 09:36:00 |
11.4 |
4 |
1844 |
买入 |
| 09:36:03 |
11.43 |
19 |
1863 |
买入 |
| 09:36:06 |
11.4 |
15 |
1878 |
卖出 |
| 09:36:09 |
11.42 |
4 |
1882 |
买入 |
| 09:36:15 |
11.42 |
1 |
1883 |
买入 |
| 09:36:21 |
11.43 |
29 |
1912 |
买入 |
| 09:36:24 |
11.43 |
26 |
1938 |
卖出 |
| 09:36:27 |
11.46 |
79 |
2017 |
卖出 |
| 09:36:30 |
11.44 |
2 |
2019 |
卖出 |
| 09:36:33 |
11.44 |
16 |
2035 |
买入 |
| 09:36:36 |
11.44 |
151 |
2186 |
卖出 |
| 09:36:39 |
11.42 |
13 |
2199 |
卖出 |
| 09:36:42 |
11.44 |
33 |
2232 |
买入 |
| 09:36:45 |
11.44 |
23 |
2255 |
卖出 |
| 09:36:48 |
11.44 |
22 |
2277 |
卖出 |
| 09:37:06 |
11.47 |
4 |
2281 |
买入 |
| 09:37:09 |
11.44 |
68 |
2349 |
卖出 |
| 09:37:12 |
11.44 |
3 |
2352 |
卖出 |
| 09:37:15 |
11.44 |
2 |
2354 |
买入 |
| 09:37:18 |
11.46 |
5 |
2359 |
买入 |
| 09:37:24 |
11.46 |
1 |
2360 |
卖出 |
| 09:37:33 |
11.45 |
5 |
2365 |
卖出 |
| 09:37:36 |
11.44 |
1 |
2366 |
卖出 |
| 09:37:39 |
11.44 |
8 |
2374 |
卖出 |
| 09:37:42 |
11.42 |
20 |
2394 |
卖出 |
| 09:37:45 |
11.42 |
10 |
2404 |
卖出 |
| 09:37:57 |
11.42 |
1 |
2405 |
买入 |
| 09:38:00 |
11.42 |
2 |
2407 |
买入 |
| 09:38:03 |
11.43 |
17 |
2424 |
买入 |
| 09:38:06 |
11.44 |
11 |
2435 |
买入 |
| 09:38:09 |
11.45 |
123 |
2558 |
买入 |
| 09:38:15 |
11.44 |
5 |
2563 |
卖出 |
| 09:38:18 |
11.44 |
3 |
2566 |
卖出 |
| 09:38:21 |
11.44 |
4 |
2570 |
卖出 |
| 09:38:33 |
11.47 |
29 |
2599 |
买入 |
| 09:38:39 |
11.43 |
3 |
2602 |
卖出 |
| 09:38:42 |
11.42 |
2 |
2604 |
卖出 |
| 09:38:45 |
11.45 |
30 |
2634 |
买入 |
| 09:38:48 |
11.42 |
6 |
2640 |
卖出 |
| 09:38:51 |
11.42 |
1 |
2641 |
卖出 |
| 09:38:54 |
11.42 |
2 |
2643 |
卖出 |
| 09:38:57 |
11.42 |
9 |
2652 |
卖出 |
| 09:39:00 |
11.42 |
5 |
2657 |
卖出 |
| 09:39:03 |
11.42 |
41 |
2698 |
卖出 |
| 09:39:06 |
11.4 |
12 |
2710 |
卖出 |
| 09:39:09 |
11.4 |
2 |
2712 |
卖出 |
| 09:39:12 |
11.4 |
1 |
2713 |
卖出 |
| 09:39:15 |
11.39 |
40 |
2753 |
卖出 |
| 09:39:18 |
11.43 |
37 |
2790 |
买入 |
| 09:39:30 |
11.42 |
5 |
2795 |
买入 |
| 09:39:33 |
11.43 |
14 |
2809 |
买入 |
| 09:39:36 |
11.43 |
23 |
2832 |
卖出 |
| 09:39:39 |
11.43 |
2 |
2834 |
卖出 |
| 09:39:42 |
11.4 |
27 |
2861 |
卖出 |
| 09:39:45 |
11.43 |
19 |
2880 |
买入 |
| 09:39:48 |
11.43 |
3 |
2883 |
买入 |
| 09:39:51 |
11.43 |
13 |
2896 |
卖出 |
| 09:39:54 |
11.4 |
1 |
2897 |
卖出 |
| 09:39:57 |
11.43 |
2 |
2899 |
买入 |
| 09:40:06 |
11.39 |
79 |
2978 |
卖出 |
| 09:40:09 |
11.4 |
1 |
2979 |
买入 |
| 09:40:15 |
11.42 |
2 |
2981 |
买入 |
| 09:40:18 |
11.42 |
1 |
2982 |
买入 |
| 09:40:21 |
11.42 |
1 |
2983 |
买入 |
| 09:40:24 |
11.42 |
24 |
3007 |
卖出 |
| 09:40:27 |
11.42 |
18 |
3025 |
卖出 |
| 09:40:36 |
11.47 |
1 |
3026 |
买入 |
| 09:40:39 |
11.42 |
18 |
3044 |
卖出 |
| 09:40:51 |
11.46 |
1 |
3045 |
买入 |
| 09:41:06 |
11.45 |
2 |
3047 |
买入 |
| 09:41:09 |
11.45 |
2 |
3049 |
买入 |
| 09:41:12 |
11.42 |
31 |
3080 |
卖出 |
| 09:41:15 |
11.41 |
13 |
3093 |
卖出 |
| 09:41:18 |
11.4 |
203 |
3296 |
卖出 |
| 09:41:21 |
11.41 |
5 |
3301 |
买入 |
| 09:41:30 |
11.4 |
2 |
3303 |
卖出 |
| 09:41:33 |
11.4 |
54 |
3357 |
卖出 |
| 09:41:36 |
11.4 |
40 |
3397 |
卖出 |
| 09:41:39 |
11.39 |
87 |
3484 |
卖出 |
| 09:41:45 |
11.38 |
3 |
3487 |
卖出 |
| 09:41:48 |
11.39 |
5 |
3492 |
买入 |
| 09:41:51 |
11.41 |
1 |
3493 |
买入 |
| 09:41:57 |
11.4 |
24 |
3517 |
卖出 |
| 09:42:09 |
11.41 |
4 |
3521 |
买入 |
| 09:42:12 |
11.4 |
12 |
3533 |
卖出 |
| 09:42:15 |
11.4 |
42 |
3575 |
卖出 |
| 09:42:18 |
11.4 |
15 |
3590 |
卖出 |
| 09:42:24 |
11.38 |
233 |
3823 |
卖出 |
| 09:42:27 |
11.4 |
37 |
3860 |
买入 |
| 09:42:30 |
11.4 |
10 |
3870 |
买入 |
| 09:42:33 |
11.41 |
1 |
3871 |
买入 |
| 09:42:36 |
11.37 |
40 |
3911 |
卖出 |
| 09:42:48 |
11.41 |
1 |
3912 |
买入 |
| 09:42:51 |
11.37 |
80 |
3992 |
卖出 |
| 09:42:54 |
11.42 |
41 |
4033 |
买入 |
| 09:43:03 |
11.44 |
1 |
4034 |
买入 |
| 09:43:24 |
11.44 |
1 |
4035 |
买入 |
| 09:43:27 |
11.4 |
12 |
4047 |
卖出 |
| 09:43:30 |
11.4 |
3 |
4050 |
卖出 |
| 09:43:33 |
11.41 |
34 |
4084 |
买入 |
| 09:43:36 |
11.41 |
9 |
4093 |
卖出 |
| 09:44:00 |
11.43 |
6 |
4099 |
买入 |
| 09:44:09 |
11.44 |
8 |
4107 |
买入 |
| 09:44:12 |
11.45 |
32 |
4139 |
买入 |
| 09:44:15 |
11.46 |
77 |
4216 |
买入 |
| 09:44:18 |
11.46 |
10 |
4226 |
买入 |
| 09:44:24 |
11.46 |
28 |
4254 |
买入 |
| 09:44:27 |
11.46 |
8 |
4262 |
买入 |
| 09:44:36 |
11.47 |
2 |
4264 |
卖出 |
| 09:44:42 |
11.47 |
8 |
4272 |
卖出 |
| 09:44:45 |
11.46 |
70 |
4342 |
卖出 |
| 09:44:51 |
11.5 |
53 |
4395 |
买入 |
| 09:44:57 |
11.5 |
36 |
4431 |
买入 |
| 09:45:00 |
11.5 |
34 |
4465 |
卖出 |
| 09:45:03 |
11.5 |
9 |
4474 |
买入 |
| 09:45:09 |
11.5 |
8 |
4482 |
买入 |
| 09:45:12 |
11.5 |
7 |
4489 |
卖出 |
| 09:45:18 |
11.5 |
12 |
4501 |
卖出 |
| 09:45:21 |
11.5 |
5 |
4506 |
卖出 |
| 09:45:30 |
11.46 |
38 |
4544 |
卖出 |
| 09:45:33 |
11.46 |
8 |
4552 |
买入 |
| 09:45:39 |
11.47 |
8 |
4560 |
买入 |
| 09:45:42 |
11.46 |
16 |
4576 |
卖出 |
| 09:45:45 |
11.46 |
4 |
4580 |
买入 |
| 09:45:48 |
11.45 |
25 |
4605 |
卖出 |
| 09:45:57 |
11.45 |
1 |
4606 |
卖出 |
| 09:46:00 |
11.45 |
1 |
4607 |
卖出 |
| 09:46:09 |
11.45 |
34 |
4641 |
卖出 |
| 09:46:12 |
11.45 |
7 |
4648 |
买入 |
| 09:46:15 |
11.46 |
81 |
4729 |
买入 |
| 09:46:21 |
11.47 |
1 |
4730 |
买入 |
| 09:46:24 |
11.47 |
1 |
4731 |
卖出 |
| 09:46:33 |
11.46 |
40 |
4771 |
卖出 |
| 09:46:39 |
11.46 |
5 |
4776 |
卖出 |
| 09:46:45 |
11.49 |
4 |
4780 |
买入 |
| 09:46:48 |
11.47 |
1 |
4781 |
卖出 |
| 09:46:51 |
11.48 |
2 |
4783 |
买入 |
| 09:46:57 |
11.46 |
25 |
4808 |
卖出 |
| 09:47:15 |
11.47 |
19 |
4827 |
卖出 |
| 09:47:18 |
11.47 |
2 |
4829 |
卖出 |
| 09:47:21 |
11.5 |
50 |
4879 |
买入 |
| 09:47:33 |
11.5 |
18 |
4897 |
买入 |
| 09:47:36 |
11.5 |
32 |
4929 |
卖出 |
| 09:47:39 |
11.49 |
11 |
4940 |
买入 |
| 09:47:42 |
11.5 |
2 |
4942 |
买入 |
| 09:47:45 |
11.5 |
3 |
4945 |
卖出 |
| 09:47:48 |
11.5 |
31 |
4976 |
卖出 |
| 09:47:51 |
11.5 |
14 |
4990 |
卖出 |
| 09:47:54 |
11.46 |
8 |
4998 |
卖出 |
| 09:48:09 |
11.47 |
17 |
5015 |
卖出 |
| 09:48:33 |
11.46 |
21 |
5036 |
卖出 |
| 09:48:39 |
11.46 |
2 |
5038 |
卖出 |
| 09:48:42 |
11.46 |
2 |
5040 |
卖出 |
| 09:48:54 |
11.46 |
26 |
5066 |
卖出 |
| 09:49:09 |
11.46 |
48 |
5114 |
买入 |
| 09:49:12 |
11.46 |
12 |
5126 |
买入 |
| 09:49:15 |
11.47 |
10 |
5136 |
买入 |
| 09:49:18 |
11.47 |
13 |
5149 |
买入 |
| 09:49:24 |
11.47 |
10 |
5159 |
卖出 |
| 09:49:27 |
11.47 |
1 |
5160 |
买入 |
| 09:49:30 |
11.47 |
29 |
5189 |
买入 |
| 09:49:36 |
11.5 |
91 |
5280 |
买入 |
| 09:49:39 |
11.5 |
40 |
5320 |
卖出 |
| 09:49:42 |
11.5 |
9 |
5329 |
卖出 |
| 09:49:45 |
11.51 |
14 |
5343 |
买入 |
| 09:49:48 |
11.5 |
8 |
5351 |
卖出 |
| 09:49:54 |
11.51 |
9 |
5360 |
买入 |
| 09:49:57 |
11.47 |
26 |
5386 |
卖出 |
| 09:50:03 |
11.5 |
1 |
5387 |
买入 |
| 09:50:06 |
11.49 |
1 |
5388 |
卖出 |
| 09:50:18 |
11.49 |
13 |
5401 |
卖出 |
| 09:50:24 |
11.48 |
12 |
5413 |
卖出 |
| 09:50:27 |
11.48 |
11 |
5424 |
卖出 |
| 09:50:30 |
11.48 |
2 |
5426 |
卖出 |
| 09:50:33 |
11.48 |
5 |
5431 |
买入 |
| 09:50:51 |
11.48 |
10 |
5441 |
买入 |
| 09:50:54 |
11.47 |
28 |
5469 |
卖出 |
| 09:51:03 |
11.47 |
6 |
5475 |
卖出 |
| 09:51:06 |
11.47 |
27 |
5502 |
卖出 |
| 09:51:15 |
11.47 |
42 |
5544 |
卖出 |
| 09:51:18 |
11.47 |
16 |
5560 |
卖出 |
| 09:51:21 |
11.5 |
100 |
5660 |
买入 |
| 09:51:24 |
11.47 |
1 |
5661 |
卖出 |
| 09:51:27 |
11.5 |
17 |
5678 |
买入 |
| 09:51:30 |
11.5 |
12 |
5690 |
卖出 |
| 09:51:33 |
11.47 |
39 |
5729 |
卖出 |
| 09:51:39 |
11.48 |
22 |
5751 |
卖出 |