八方股份[603489]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
162.48 |
1 |
1 |
集合竞价 |
| 09:15:09 |
160.88 |
3 |
3 |
集合竞价 |
| 09:16:18 |
160.88 |
3 |
3 |
集合竞价 |
| 09:17:27 |
160.29 |
4 |
4 |
集合竞价 |
| 09:18:15 |
160 |
4 |
4 |
集合竞价 |
| 09:18:45 |
160.02 |
4 |
4 |
集合竞价 |
| 09:18:57 |
160 |
4 |
4 |
集合竞价 |
| 09:19:21 |
160.01 |
4 |
4 |
集合竞价 |
| 09:19:27 |
160.02 |
4 |
4 |
集合竞价 |
| 09:21:57 |
160.31 |
6 |
6 |
集合竞价 |
| 09:22:36 |
160.58 |
6 |
6 |
集合竞价 |
| 09:23:33 |
160.88 |
7 |
7 |
集合竞价 |
| 09:24:15 |
160.58 |
7 |
7 |
集合竞价 |
| 09:24:36 |
160.55 |
9 |
9 |
集合竞价 |
| 09:24:57 |
160.58 |
9 |
9 |
集合竞价 |
| 09:25:00 |
160.35 |
11 |
11 |
集合竞价 |
| 09:25:06 |
160.35 |
11 |
22 |
卖出 |
| 09:30:03 |
160.35 |
1 |
23 |
卖出 |
| 09:30:06 |
160.2 |
2 |
25 |
卖出 |
| 09:30:09 |
160.35 |
3 |
28 |
买入 |
| 09:30:12 |
160.35 |
1 |
29 |
卖出 |
| 09:30:15 |
160.19 |
11 |
40 |
卖出 |
| 09:30:18 |
160.16 |
2 |
42 |
卖出 |
| 09:30:21 |
160 |
13 |
55 |
卖出 |
| 09:30:24 |
160 |
2 |
57 |
卖出 |
| 09:30:27 |
159.93 |
5 |
62 |
卖出 |
| 09:30:33 |
160 |
3 |
65 |
买入 |
| 09:30:39 |
160 |
2 |
67 |
买入 |
| 09:30:42 |
160 |
1 |
68 |
买入 |
| 09:30:45 |
160 |
2 |
70 |
买入 |
| 09:30:48 |
160 |
2 |
72 |
买入 |
| 09:30:51 |
159.99 |
1 |
73 |
卖出 |
| 09:30:54 |
160 |
1 |
74 |
买入 |
| 09:31:00 |
160 |
7 |
81 |
买入 |
| 09:31:03 |
160 |
7 |
88 |
买入 |
| 09:31:06 |
160 |
1 |
89 |
买入 |
| 09:31:09 |
160 |
4 |
93 |
买入 |
| 09:31:12 |
160 |
9 |
102 |
买入 |
| 09:31:15 |
160.01 |
26 |
128 |
买入 |
| 09:31:18 |
160.3 |
1 |
129 |
买入 |
| 09:31:24 |
160.87 |
2 |
131 |
买入 |
| 09:31:27 |
160.87 |
1 |
132 |
买入 |
| 09:31:36 |
160.3 |
4 |
136 |
卖出 |
| 09:31:39 |
160.11 |
4 |
140 |
卖出 |
| 09:31:45 |
160 |
2 |
142 |
卖出 |
| 09:31:48 |
159.97 |
1 |
143 |
卖出 |
| 09:31:51 |
160.19 |
1 |
144 |
买入 |
| 09:31:54 |
160.17 |
5 |
149 |
卖出 |
| 09:31:57 |
159.8 |
1 |
150 |
卖出 |
| 09:32:00 |
159.77 |
6 |
156 |
卖出 |
| 09:32:03 |
159.77 |
6 |
162 |
卖出 |
| 09:32:09 |
159.8 |
1 |
163 |
买入 |
| 09:32:15 |
159.8 |
3 |
166 |
卖出 |
| 09:32:18 |
160 |
2 |
168 |
买入 |
| 09:32:21 |
159.99 |
3 |
171 |
买入 |
| 09:32:30 |
159.99 |
1 |
172 |
买入 |
| 09:32:36 |
160.15 |
1 |
173 |
买入 |
| 09:32:39 |
160.19 |
3 |
176 |
买入 |
| 09:32:45 |
160.3 |
1 |
177 |
买入 |
| 09:32:48 |
160.3 |
1 |
178 |
卖出 |
| 09:32:51 |
160.3 |
1 |
179 |
卖出 |
| 09:32:54 |
160.19 |
1 |
180 |
买入 |
| 09:33:09 |
160.38 |
2 |
182 |
买入 |
| 09:33:12 |
160 |
3 |
185 |
卖出 |
| 09:33:15 |
160.37 |
2 |
187 |
买入 |
| 09:33:18 |
160.37 |
2 |
189 |
买入 |
| 09:33:24 |
160 |
1 |
190 |
卖出 |
| 09:33:30 |
160.37 |
2 |
192 |
买入 |
| 09:33:39 |
160.5 |
1 |
193 |
买入 |
| 09:33:45 |
160.74 |
2 |
195 |
买入 |
| 09:33:51 |
160.83 |
2 |
197 |
买入 |
| 09:33:54 |
160.88 |
3 |
200 |
买入 |
| 09:33:57 |
160.88 |
3 |
203 |
买入 |
| 09:34:00 |
161.1 |
3 |
206 |
买入 |
| 09:34:03 |
160.88 |
1 |
207 |
卖出 |
| 09:34:06 |
161.1 |
1 |
208 |
买入 |
| 09:34:21 |
160.88 |
2 |
210 |
卖出 |
| 09:34:27 |
161.07 |
1 |
211 |
买入 |
| 09:34:36 |
161.06 |
1 |
212 |
买入 |
| 09:34:39 |
161.06 |
1 |
213 |
买入 |
| 09:34:45 |
161.01 |
1 |
214 |
买入 |
| 09:34:48 |
160.52 |
2 |
216 |
卖出 |
| 09:34:54 |
160.52 |
4 |
220 |
卖出 |
| 09:34:57 |
160.5 |
1 |
221 |
卖出 |
| 09:35:00 |
160.47 |
1 |
222 |
卖出 |
| 09:35:15 |
160 |
2 |
224 |
卖出 |
| 09:35:18 |
160.47 |
3 |
227 |
买入 |
| 09:35:48 |
160.38 |
2 |
229 |
卖出 |
| 09:35:54 |
160.38 |
1 |
230 |
买入 |
| 09:35:57 |
160.38 |
1 |
231 |
买入 |
| 09:36:15 |
160.08 |
4 |
235 |
卖出 |
| 09:36:18 |
160.3 |
1 |
236 |
买入 |
| 09:36:24 |
160.11 |
3 |
239 |
卖出 |
| 09:36:30 |
160.11 |
2 |
241 |
卖出 |
| 09:36:36 |
160.29 |
1 |
242 |
买入 |
| 09:36:42 |
160.36 |
4 |
246 |
买入 |
| 09:36:45 |
160.38 |
2 |
248 |
买入 |
| 09:36:48 |
160.52 |
1 |
249 |
买入 |
| 09:36:51 |
160.52 |
3 |
252 |
买入 |
| 09:36:54 |
160.52 |
2 |
254 |
买入 |
| 09:37:00 |
161 |
1 |
255 |
买入 |
| 09:37:03 |
161 |
1 |
256 |
买入 |
| 09:37:09 |
161.39 |
4 |
260 |
买入 |
| 09:37:21 |
161 |
1 |
261 |
买入 |
| 09:37:27 |
161.02 |
1 |
262 |
买入 |
| 09:37:30 |
161.37 |
2 |
264 |
买入 |
| 09:37:33 |
161.36 |
1 |
265 |
卖出 |
| 09:37:36 |
161.39 |
3 |
268 |
买入 |
| 09:37:39 |
161.39 |
1 |
269 |
买入 |
| 09:37:45 |
161.38 |
1 |
270 |
卖出 |
| 09:37:54 |
161.04 |
9 |
279 |
卖出 |
| 09:38:00 |
161.39 |
2 |
281 |
买入 |
| 09:38:03 |
161.4 |
1 |
282 |
买入 |
| 09:38:06 |
161.4 |
2 |
284 |
卖出 |
| 09:38:12 |
161.43 |
4 |
288 |
卖出 |
| 09:38:18 |
161.4 |
3 |
291 |
卖出 |
| 09:38:27 |
161.6 |
3 |
294 |
买入 |
| 09:38:36 |
161.05 |
5 |
299 |
卖出 |
| 09:38:39 |
161.09 |
5 |
304 |
买入 |
| 09:38:45 |
161.05 |
1 |
305 |
卖出 |
| 09:38:57 |
161 |
5 |
310 |
卖出 |
| 09:39:24 |
160.97 |
2 |
312 |
卖出 |
| 09:39:27 |
160.74 |
2 |
314 |
卖出 |
| 09:39:30 |
160.52 |
5 |
319 |
卖出 |
| 09:39:33 |
160.52 |
2 |
321 |
买入 |
| 09:39:39 |
160.89 |
1 |
322 |
买入 |
| 09:39:54 |
160.15 |
1 |
323 |
卖出 |
| 09:40:00 |
160.89 |
2 |
325 |
买入 |
| 09:40:03 |
160.89 |
1 |
326 |
买入 |
| 09:40:06 |
160.13 |
4 |
330 |
卖出 |
| 09:40:24 |
160.83 |
1 |
331 |
买入 |
| 09:40:39 |
160.83 |
2 |
333 |
买入 |
| 09:40:45 |
161 |
1 |
334 |
买入 |
| 09:40:51 |
160.39 |
1 |
335 |
卖出 |
| 09:40:54 |
160.45 |
1 |
336 |
买入 |
| 09:40:57 |
160.99 |
1 |
337 |
买入 |
| 09:41:03 |
160.99 |
1 |
338 |
买入 |
| 09:41:06 |
160.4 |
2 |
340 |
卖出 |
| 09:41:21 |
160.4 |
1 |
341 |
卖出 |
| 09:41:27 |
160.51 |
1 |
342 |
卖出 |
| 09:41:33 |
160.51 |
1 |
343 |
卖出 |
| 09:41:45 |
160.51 |
1 |
344 |
卖出 |
| 09:41:48 |
160.49 |
2 |
346 |
买入 |
| 09:41:51 |
160.49 |
1 |
347 |
买入 |
| 09:42:00 |
160.4 |
1 |
348 |
卖出 |
| 09:42:03 |
160.4 |
1 |
349 |
卖出 |
| 09:42:09 |
160.78 |
1 |
350 |
买入 |
| 09:42:15 |
160.4 |
1 |
351 |
卖出 |
| 09:42:18 |
160.4 |
1 |
352 |
卖出 |
| 09:42:33 |
160.4 |
2 |
354 |
卖出 |
| 09:42:45 |
160.78 |
4 |
358 |
买入 |
| 09:42:48 |
160.98 |
3 |
361 |
买入 |
| 09:42:51 |
160.98 |
1 |
362 |
买入 |
| 09:42:54 |
160.47 |
1 |
363 |
卖出 |
| 09:43:03 |
160.44 |
1 |
364 |
卖出 |
| 09:43:06 |
160.44 |
1 |
365 |
卖出 |
| 09:43:12 |
161 |
1 |
366 |
买入 |
| 09:43:15 |
160.49 |
1 |
367 |
卖出 |
| 09:43:18 |
161.05 |
1 |
368 |
买入 |
| 09:43:33 |
160.53 |
1 |
369 |
卖出 |
| 09:43:39 |
160.54 |
3 |
372 |
卖出 |
| 09:43:42 |
161 |
1 |
373 |
买入 |
| 09:43:48 |
160.55 |
1 |
374 |
卖出 |
| 09:43:57 |
161.04 |
5 |
379 |
买入 |
| 09:44:03 |
160.56 |
1 |
380 |
卖出 |
| 09:44:12 |
160.59 |
1 |
381 |
买入 |
| 09:44:15 |
161.05 |
1 |
382 |
买入 |
| 09:44:18 |
161.05 |
1 |
383 |
卖出 |
| 09:44:21 |
161.05 |
2 |
385 |
卖出 |
| 09:44:30 |
161.05 |
1 |
386 |
买入 |
| 09:44:33 |
161.05 |
6 |
392 |
买入 |
| 09:44:45 |
160.65 |
1 |
393 |
卖出 |
| 09:44:48 |
161.06 |
1 |
394 |
买入 |
| 09:44:51 |
160.65 |
1 |
395 |
卖出 |
| 09:45:00 |
161.05 |
1 |
396 |
买入 |
| 09:45:03 |
160.68 |
2 |
398 |
卖出 |
| 09:45:15 |
161.04 |
3 |
401 |
买入 |
| 09:45:18 |
160.69 |
1 |
402 |
卖出 |
| 09:45:21 |
161.04 |
2 |
404 |
买入 |
| 09:45:24 |
160.7 |
1 |
405 |
卖出 |
| 09:45:30 |
161.19 |
1 |
406 |
买入 |
| 09:45:57 |
161.14 |
1 |
407 |
买入 |
| 09:46:03 |
161.12 |
1 |
408 |
买入 |
| 09:46:06 |
161.5 |
3 |
411 |
买入 |
| 09:46:09 |
161.5 |
4 |
415 |
卖出 |
| 09:46:21 |
160.86 |
1 |
416 |
卖出 |
| 09:46:30 |
161.69 |
6 |
422 |
买入 |
| 09:46:51 |
161.62 |
1 |
423 |
买入 |
| 09:47:03 |
161.68 |
5 |
428 |
买入 |
| 09:47:09 |
161.75 |
2 |
430 |
买入 |
| 09:47:12 |
161.95 |
1 |
431 |
买入 |
| 09:47:15 |
162 |
2 |
433 |
买入 |
| 09:47:27 |
162.3 |
1 |
434 |
买入 |
| 09:47:33 |
162.99 |
22 |
456 |
买入 |
| 09:47:36 |
163 |
8 |
464 |
买入 |
| 09:47:42 |
163 |
3 |
467 |
买入 |
| 09:47:45 |
163 |
2 |
469 |
买入 |
| 09:47:48 |
163 |
17 |
486 |
买入 |
| 09:47:51 |
163 |
2 |
488 |
卖出 |
| 09:47:54 |
163 |
6 |
494 |
卖出 |
| 09:48:03 |
163 |
1 |
495 |
买入 |
| 09:48:09 |
162.52 |
1 |
496 |
卖出 |
| 09:48:12 |
162.52 |
1 |
497 |
卖出 |
| 09:48:15 |
162.33 |
4 |
501 |
卖出 |
| 09:48:21 |
162.1 |
1 |
502 |
卖出 |
| 09:48:24 |
162.1 |
2 |
504 |
卖出 |
| 09:48:36 |
162.1 |
2 |
506 |
买入 |
| 09:48:54 |
162.52 |
1 |
507 |
买入 |
| 09:49:06 |
162.52 |
1 |
508 |
买入 |
| 09:49:09 |
162.52 |
1 |
509 |
买入 |
| 09:49:18 |
162.5 |
1 |
510 |
卖出 |
| 09:49:27 |
162.49 |
1 |
511 |
买入 |
| 09:49:36 |
162.18 |
1 |
512 |
卖出 |
| 09:49:39 |
162.38 |
2 |
514 |
买入 |
| 09:49:48 |
162.1 |
2 |
516 |
卖出 |
| 09:50:03 |
162.1 |
1 |
517 |
卖出 |
| 09:50:12 |
162.07 |
1 |
518 |
卖出 |
| 09:50:54 |
162.3 |
1 |
519 |
买入 |
| 09:51:03 |
161.81 |
3 |
522 |
卖出 |
| 09:51:06 |
162.5 |
2 |
524 |
买入 |
| 09:51:09 |
162.55 |
17 |
541 |
买入 |
| 09:51:12 |
162.55 |
2 |
543 |
卖出 |
| 09:51:24 |
162.87 |
1 |
544 |
买入 |
| 09:51:48 |
162.85 |
1 |
545 |
买入 |
| 09:51:51 |
162.85 |
1 |
546 |
买入 |
| 09:51:54 |
162.85 |
1 |
547 |
买入 |
| 09:52:18 |
162.33 |
5 |
552 |
卖出 |
| 09:52:21 |
162.77 |
1 |
553 |
买入 |
| 09:52:27 |
162.27 |
2 |
555 |
卖出 |
| 09:52:33 |
162.2 |
1 |
556 |
卖出 |
| 09:52:54 |
161.94 |
6 |
562 |
卖出 |
| 09:52:57 |
161.94 |
1 |
563 |
买入 |
| 09:53:03 |
161.79 |
3 |
566 |
卖出 |
| 09:53:06 |
161.79 |
1 |
567 |
买入 |
| 09:53:09 |
161.8 |
1 |
568 |
买入 |
| 09:53:24 |
161.94 |
1 |
569 |
买入 |
| 09:54:00 |
161.92 |
1 |
570 |
买入 |
| 09:54:12 |
161.66 |
1 |
571 |
卖出 |
| 09:54:18 |
161.65 |
4 |
575 |
卖出 |
| 09:54:45 |
161.88 |
1 |
576 |
买入 |
| 09:54:48 |
161.6 |
1 |
577 |
卖出 |
| 09:55:30 |
161.85 |
1 |
578 |
买入 |
| 09:55:33 |
161.87 |
2 |
580 |
买入 |
| 09:55:45 |
161.94 |
4 |
584 |
买入 |
| 09:55:48 |
161.94 |
4 |
588 |
买入 |
| 09:56:00 |
161.95 |
2 |
590 |
卖出 |
| 09:56:15 |
161.94 |
4 |
594 |
卖出 |
| 09:56:39 |
162.53 |
1 |
595 |
买入 |
| 09:56:48 |
162.53 |
3 |
598 |
买入 |
| 09:56:57 |
162.53 |
1 |
599 |
买入 |
| 09:57:03 |
162.53 |
1 |
600 |
卖出 |
| 09:57:06 |
161.94 |
1 |
601 |
卖出 |
| 09:57:15 |
162.52 |
1 |
602 |
买入 |
| 09:57:24 |
162.52 |
0 |
602 |
买入 |
| 09:57:27 |
162.64 |
1 |
603 |
买入 |
| 09:57:30 |
162.52 |
3 |
606 |
卖出 |
| 09:57:33 |
162.52 |
1 |
607 |
买入 |
| 09:57:54 |
162.5 |
2 |
609 |
卖出 |
| 09:57:57 |
162.5 |
3 |
612 |
买入 |
| 09:58:00 |
162.53 |
1 |
613 |
卖出 |
| 09:58:12 |
162.18 |
2 |
615 |
卖出 |
| 09:58:15 |
162.18 |
2 |
617 |
买入 |
| 09:58:51 |
162.64 |
1 |
618 |
买入 |
| 09:59:03 |
162.48 |
2 |
620 |
买入 |
| 09:59:21 |
162.46 |
2 |
622 |
卖出 |
| 09:59:45 |
162.38 |
1 |
623 |
买入 |
| 10:00:15 |
162.39 |
1 |
624 |
买入 |
| 10:00:51 |
162.39 |
1 |
625 |
买入 |
| 10:00:54 |
162 |
1 |
626 |
卖出 |
| 10:01:00 |
162.39 |
2 |
628 |
买入 |
| 10:01:15 |
162.4 |
1 |
629 |
买入 |
| 10:01:21 |
162.01 |
3 |
632 |
卖出 |
| 10:01:24 |
162.4 |
1 |
633 |
买入 |
| 10:01:45 |
162.39 |
1 |
634 |
买入 |
| 10:01:51 |
162.4 |
1 |
635 |
买入 |
| 10:02:00 |
162.39 |
1 |
636 |
买入 |
| 10:03:03 |
162.38 |
1 |
637 |
买入 |
| 10:03:06 |
162.01 |
1 |
638 |
卖出 |
| 10:03:09 |
162.38 |
1 |
639 |
买入 |
| 10:03:36 |
162.01 |
2 |
641 |
卖出 |
| 10:04:09 |
162.01 |
1 |
642 |
卖出 |
| 10:04:24 |
162 |
3 |
645 |
卖出 |
| 10:04:36 |
161.94 |
15 |
660 |
卖出 |
| 10:05:24 |
161.5 |
1 |
661 |
卖出 |
| 10:06:06 |
161.81 |
1 |
662 |
买入 |
| 10:06:12 |
161.5 |
1 |
663 |
卖出 |
| 10:06:24 |
161.5 |
13 |
676 |
卖出 |
| 10:07:51 |
161.52 |
2 |
678 |
卖出 |
| 10:08:12 |
161.52 |
2 |
680 |
买入 |
| 10:09:15 |
161.52 |
1 |
681 |
买入 |
| 10:10:21 |
161.52 |
1 |
682 |
买入 |
| 10:11:39 |
161.32 |
2 |
684 |
卖出 |
| 10:11:42 |
161.31 |
1 |
685 |
卖出 |
| 10:11:48 |
161.32 |
1 |
686 |
买入 |
| 10:12:33 |
161.63 |
3 |
689 |
买入 |
| 10:12:42 |
161.68 |
2 |
691 |
买入 |
| 10:12:51 |
161.68 |
1 |
692 |
买入 |
| 10:13:09 |
161.68 |
1 |
693 |
买入 |
| 10:13:18 |
161.68 |
1 |
694 |
买入 |
| 10:14:36 |
161.69 |
1 |
695 |
卖出 |