四方新材[605122]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:39 |
19.6 |
132 |
132 |
集合竞价 |
| 09:15:57 |
19.6 |
132 |
132 |
集合竞价 |
| 09:16:00 |
19.6 |
132 |
132 |
集合竞价 |
| 09:16:12 |
19.6 |
235 |
235 |
集合竞价 |
| 09:16:18 |
19.6 |
235 |
235 |
集合竞价 |
| 09:16:27 |
19.6 |
235 |
235 |
集合竞价 |
| 09:16:48 |
19.6 |
235 |
235 |
集合竞价 |
| 09:16:51 |
19.6 |
235 |
235 |
集合竞价 |
| 09:16:54 |
19.6 |
235 |
235 |
集合竞价 |
| 09:17:00 |
19.6 |
235 |
235 |
集合竞价 |
| 09:17:03 |
19.6 |
235 |
235 |
集合竞价 |
| 09:17:06 |
19.6 |
235 |
235 |
集合竞价 |
| 09:17:09 |
19.61 |
235 |
235 |
集合竞价 |
| 09:17:24 |
19.63 |
235 |
235 |
集合竞价 |
| 09:17:33 |
19.63 |
235 |
235 |
集合竞价 |
| 09:17:36 |
19.63 |
235 |
235 |
集合竞价 |
| 09:17:39 |
19.63 |
235 |
235 |
集合竞价 |
| 09:17:42 |
22.26 |
387 |
387 |
集合竞价 |
| 09:18:03 |
19.64 |
235 |
235 |
集合竞价 |
| 09:18:12 |
19.8 |
132 |
132 |
集合竞价 |
| 09:18:21 |
19.8 |
132 |
132 |
集合竞价 |
| 09:18:30 |
19.8 |
132 |
132 |
集合竞价 |
| 09:18:33 |
19.8 |
132 |
132 |
集合竞价 |
| 09:18:36 |
19.8 |
132 |
132 |
集合竞价 |
| 09:18:48 |
19.8 |
132 |
132 |
集合竞价 |
| 09:18:54 |
19.8 |
132 |
132 |
集合竞价 |
| 09:19:03 |
21.42 |
0 |
0 |
集合竞价 |
| 09:20:27 |
21.2 |
2 |
2 |
集合竞价 |
| 09:21:39 |
21.2 |
2 |
2 |
集合竞价 |
| 09:21:45 |
21 |
23 |
23 |
集合竞价 |
| 09:22:12 |
21 |
28 |
28 |
集合竞价 |
| 09:22:15 |
21 |
28 |
28 |
集合竞价 |
| 09:23:12 |
21 |
28 |
28 |
集合竞价 |
| 09:24:00 |
21 |
29 |
29 |
集合竞价 |
| 09:24:06 |
21.01 |
29 |
29 |
集合竞价 |
| 09:24:12 |
21.01 |
29 |
29 |
集合竞价 |
| 09:24:15 |
21.02 |
29 |
29 |
集合竞价 |
| 09:24:42 |
21.02 |
29 |
29 |
集合竞价 |
| 09:24:51 |
21.03 |
29 |
29 |
集合竞价 |
| 09:24:54 |
21.05 |
29 |
29 |
集合竞价 |
| 09:25:00 |
21.2 |
37 |
37 |
集合竞价 |
| 09:25:06 |
21.2 |
37 |
74 |
买入 |
| 09:30:00 |
21.2 |
2 |
76 |
买入 |
| 09:30:03 |
21.21 |
6 |
82 |
卖出 |
| 09:30:06 |
21.2 |
27 |
109 |
卖出 |
| 09:30:09 |
21.18 |
19 |
128 |
卖出 |
| 09:30:12 |
21.18 |
26 |
154 |
买入 |
| 09:30:15 |
21.18 |
10 |
164 |
买入 |
| 09:30:18 |
21.18 |
3 |
167 |
买入 |
| 09:30:21 |
21.18 |
2 |
169 |
买入 |
| 09:30:33 |
21.18 |
5 |
174 |
买入 |
| 09:30:36 |
21.18 |
15 |
189 |
买入 |
| 09:30:39 |
21.18 |
3 |
192 |
买入 |
| 09:30:42 |
21.12 |
6 |
198 |
卖出 |
| 09:30:48 |
21.12 |
43 |
241 |
买入 |
| 09:30:54 |
21.12 |
10 |
251 |
卖出 |
| 09:31:06 |
21.12 |
6 |
257 |
卖出 |
| 09:31:09 |
21.18 |
2 |
259 |
买入 |
| 09:31:18 |
21.14 |
20 |
279 |
卖出 |
| 09:31:21 |
21.18 |
50 |
329 |
买入 |
| 09:31:27 |
21.18 |
3 |
332 |
买入 |
| 09:31:30 |
21.18 |
6 |
338 |
买入 |
| 09:31:36 |
21.18 |
16 |
354 |
卖出 |
| 09:31:39 |
21.18 |
50 |
404 |
买入 |
| 09:31:42 |
21.18 |
19 |
423 |
买入 |
| 09:31:45 |
21.18 |
8 |
431 |
买入 |
| 09:31:48 |
21.18 |
10 |
441 |
买入 |
| 09:31:54 |
21.18 |
23 |
464 |
买入 |
| 09:31:57 |
21.17 |
6 |
470 |
卖出 |
| 09:32:03 |
21.17 |
7 |
477 |
买入 |
| 09:32:06 |
21.16 |
9 |
486 |
卖出 |
| 09:32:09 |
21.16 |
3 |
489 |
买入 |
| 09:32:12 |
21.16 |
20 |
509 |
买入 |
| 09:32:15 |
21.16 |
6 |
515 |
买入 |
| 09:32:18 |
21.15 |
5 |
520 |
卖出 |
| 09:32:21 |
21.15 |
18 |
538 |
买入 |
| 09:32:27 |
21.15 |
1 |
539 |
买入 |
| 09:32:36 |
21.15 |
4 |
543 |
买入 |
| 09:32:39 |
21.17 |
81 |
624 |
买入 |
| 09:32:42 |
21.17 |
37 |
661 |
卖出 |
| 09:32:45 |
21.17 |
2 |
663 |
卖出 |
| 09:32:48 |
21.2 |
1 |
664 |
买入 |
| 09:32:57 |
21.37 |
10 |
674 |
买入 |
| 09:33:00 |
21.28 |
12 |
686 |
卖出 |
| 09:33:03 |
21.28 |
6 |
692 |
买入 |
| 09:33:09 |
21.2 |
1 |
693 |
卖出 |
| 09:33:12 |
21.27 |
6 |
699 |
买入 |
| 09:33:33 |
21.21 |
7 |
706 |
卖出 |
| 09:33:39 |
21.21 |
10 |
716 |
买入 |
| 09:33:45 |
21.18 |
10 |
726 |
卖出 |
| 09:33:54 |
21.21 |
1 |
727 |
买入 |
| 09:34:03 |
21.21 |
4 |
731 |
买入 |
| 09:34:09 |
21.21 |
3 |
734 |
买入 |
| 09:34:12 |
21.22 |
1 |
735 |
买入 |
| 09:34:15 |
21.22 |
10 |
745 |
卖出 |
| 09:34:21 |
21.22 |
14 |
759 |
卖出 |
| 09:34:27 |
21.22 |
31 |
790 |
买入 |
| 09:34:30 |
21.22 |
5 |
795 |
卖出 |
| 09:34:39 |
21.23 |
7 |
802 |
卖出 |
| 09:34:42 |
21.23 |
5 |
807 |
买入 |
| 09:34:45 |
21.22 |
69 |
876 |
卖出 |
| 09:34:48 |
21.22 |
23 |
899 |
买入 |
| 09:34:54 |
21.2 |
8 |
907 |
卖出 |
| 09:34:57 |
21.22 |
3 |
910 |
买入 |
| 09:35:00 |
21.21 |
1 |
911 |
卖出 |
| 09:35:03 |
21.2 |
10 |
921 |
卖出 |
| 09:35:06 |
21.2 |
81 |
1002 |
卖出 |
| 09:35:09 |
21.21 |
14 |
1016 |
买入 |
| 09:35:12 |
21.18 |
10 |
1026 |
卖出 |
| 09:35:15 |
21.18 |
12 |
1038 |
卖出 |
| 09:35:18 |
21.18 |
18 |
1056 |
卖出 |
| 09:35:24 |
21.15 |
1 |
1057 |
卖出 |
| 09:35:27 |
21.15 |
3 |
1060 |
卖出 |
| 09:35:30 |
21.15 |
3 |
1063 |
卖出 |
| 09:35:36 |
21.18 |
20 |
1083 |
买入 |
| 09:35:45 |
21.18 |
14 |
1097 |
卖出 |
| 09:35:48 |
21.18 |
8 |
1105 |
卖出 |
| 09:36:03 |
21.15 |
18 |
1123 |
卖出 |
| 09:36:30 |
21.16 |
9 |
1132 |
卖出 |
| 09:36:33 |
21.16 |
10 |
1142 |
买入 |
| 09:36:36 |
21.16 |
3 |
1145 |
买入 |
| 09:36:39 |
21.16 |
59 |
1204 |
买入 |
| 09:36:45 |
21.16 |
20 |
1224 |
卖出 |
| 09:36:57 |
21.19 |
4 |
1228 |
买入 |
| 09:37:00 |
21.19 |
10 |
1238 |
买入 |
| 09:37:03 |
21.18 |
13 |
1251 |
买入 |
| 09:37:09 |
21.17 |
18 |
1269 |
卖出 |
| 09:37:12 |
21.22 |
17 |
1286 |
买入 |
| 09:37:15 |
21.22 |
18 |
1304 |
买入 |
| 09:37:18 |
21.3 |
46 |
1350 |
买入 |
| 09:37:27 |
21.3 |
21 |
1371 |
买入 |
| 09:37:45 |
21.29 |
5 |
1376 |
买入 |
| 09:37:57 |
21.29 |
3 |
1379 |
买入 |
| 09:38:03 |
21.23 |
1 |
1380 |
卖出 |
| 09:38:06 |
21.23 |
5 |
1385 |
卖出 |
| 09:38:12 |
21.23 |
8 |
1393 |
卖出 |
| 09:38:21 |
21.23 |
9 |
1402 |
卖出 |
| 09:38:36 |
21.22 |
5 |
1407 |
卖出 |
| 09:38:39 |
21.23 |
8 |
1415 |
买入 |
| 09:38:42 |
21.22 |
4 |
1419 |
卖出 |
| 09:39:00 |
21.21 |
1 |
1420 |
卖出 |
| 09:39:06 |
21.22 |
2 |
1422 |
卖出 |
| 09:39:09 |
21.22 |
6 |
1428 |
买入 |
| 09:39:18 |
21.21 |
3 |
1431 |
卖出 |
| 09:39:21 |
21.2 |
38 |
1469 |
卖出 |
| 09:39:39 |
21.18 |
11 |
1480 |
卖出 |
| 09:39:48 |
21.18 |
3 |
1483 |
买入 |
| 09:39:51 |
21.16 |
79 |
1562 |
卖出 |
| 09:40:03 |
21.16 |
20 |
1582 |
买入 |
| 09:40:09 |
21.15 |
10 |
1592 |
卖出 |
| 09:40:12 |
21.16 |
6 |
1598 |
卖出 |
| 09:40:15 |
21.16 |
4 |
1602 |
买入 |
| 09:40:21 |
21.16 |
1 |
1603 |
卖出 |
| 09:40:24 |
21.22 |
9 |
1612 |
买入 |
| 09:40:36 |
21.22 |
30 |
1642 |
买入 |
| 09:40:54 |
21.23 |
6 |
1648 |
卖出 |
| 09:41:09 |
21.28 |
1 |
1649 |
买入 |
| 09:41:30 |
21.28 |
5 |
1654 |
买入 |
| 09:41:36 |
21.28 |
1 |
1655 |
买入 |
| 09:41:39 |
21.28 |
56 |
1711 |
卖出 |
| 09:41:42 |
21.28 |
11 |
1722 |
卖出 |
| 09:41:57 |
21.24 |
4 |
1726 |
卖出 |
| 09:42:09 |
21.23 |
41 |
1767 |
卖出 |
| 09:42:12 |
21.22 |
19 |
1786 |
卖出 |
| 09:42:15 |
21.22 |
9 |
1795 |
卖出 |
| 09:42:33 |
21.22 |
2 |
1797 |
买入 |
| 09:42:36 |
21.22 |
1 |
1798 |
买入 |
| 09:42:39 |
21.22 |
2 |
1800 |
卖出 |
| 09:42:45 |
21.22 |
2 |
1802 |
买入 |
| 09:42:54 |
21.22 |
4 |
1806 |
买入 |
| 09:42:57 |
21.21 |
4 |
1810 |
卖出 |
| 09:43:03 |
21.2 |
25 |
1835 |
卖出 |
| 09:43:30 |
21.18 |
2 |
1837 |
买入 |
| 09:43:36 |
21.18 |
3 |
1840 |
卖出 |
| 09:43:45 |
21.2 |
59 |
1899 |
买入 |
| 09:43:54 |
21.19 |
6 |
1905 |
卖出 |
| 09:43:57 |
21.18 |
36 |
1941 |
卖出 |
| 09:44:00 |
21.18 |
12 |
1953 |
买入 |
| 09:44:03 |
21.24 |
30 |
1983 |
买入 |
| 09:44:06 |
21.21 |
23 |
2006 |
卖出 |
| 09:44:09 |
21.24 |
4 |
2010 |
买入 |
| 09:44:12 |
21.24 |
2 |
2012 |
买入 |
| 09:44:33 |
21.28 |
1 |
2013 |
买入 |
| 09:44:36 |
21.29 |
16 |
2029 |
买入 |
| 09:45:09 |
21.29 |
1 |
2030 |
卖出 |
| 09:45:15 |
21.29 |
14 |
2044 |
买入 |
| 09:45:18 |
21.3 |
6 |
2050 |
买入 |
| 09:45:42 |
21.31 |
31 |
2081 |
卖出 |
| 09:45:51 |
21.3 |
2 |
2083 |
卖出 |
| 09:46:00 |
21.3 |
17 |
2100 |
卖出 |
| 09:46:06 |
21.33 |
33 |
2133 |
买入 |
| 09:46:09 |
21.33 |
3 |
2136 |
买入 |
| 09:46:12 |
21.31 |
44 |
2180 |
卖出 |
| 09:46:18 |
21.31 |
4 |
2184 |
卖出 |
| 09:46:24 |
21.34 |
2 |
2186 |
买入 |
| 09:46:27 |
21.31 |
37 |
2223 |
卖出 |
| 09:46:45 |
21.32 |
11 |
2234 |
卖出 |
| 09:46:54 |
21.32 |
13 |
2247 |
卖出 |
| 09:47:03 |
21.32 |
30 |
2277 |
买入 |
| 09:47:18 |
21.32 |
3 |
2280 |
卖出 |
| 09:47:21 |
21.39 |
23 |
2303 |
买入 |
| 09:47:51 |
21.39 |
9 |
2312 |
买入 |
| 09:47:54 |
21.39 |
11 |
2323 |
买入 |
| 09:48:03 |
21.39 |
5 |
2328 |
买入 |
| 09:48:06 |
21.39 |
6 |
2334 |
卖出 |
| 09:48:30 |
21.32 |
5 |
2339 |
卖出 |
| 09:48:54 |
21.32 |
6 |
2345 |
卖出 |
| 09:49:03 |
21.31 |
5 |
2350 |
卖出 |
| 09:49:12 |
21.31 |
20 |
2370 |
卖出 |
| 09:49:15 |
21.31 |
65 |
2435 |
卖出 |
| 09:49:24 |
21.32 |
21 |
2456 |
买入 |
| 09:49:27 |
21.31 |
2 |
2458 |
卖出 |
| 09:49:42 |
21.31 |
4 |
2462 |
买入 |
| 09:49:45 |
21.3 |
14 |
2476 |
卖出 |
| 09:50:00 |
21.3 |
13 |
2489 |
买入 |
| 09:50:18 |
21.3 |
18 |
2507 |
卖出 |
| 09:50:21 |
21.31 |
48 |
2555 |
买入 |
| 09:51:09 |
21.31 |
3 |
2558 |
买入 |
| 09:51:18 |
21.32 |
1 |
2559 |
买入 |
| 09:51:21 |
21.32 |
1 |
2560 |
买入 |
| 09:51:27 |
21.31 |
2 |
2562 |
卖出 |
| 09:51:42 |
21.32 |
2 |
2564 |
买入 |
| 09:51:48 |
21.29 |
45 |
2609 |
卖出 |
| 09:52:03 |
21.28 |
2 |
2611 |
卖出 |
| 09:52:06 |
21.28 |
2 |
2613 |
卖出 |
| 09:52:18 |
21.29 |
3 |
2616 |
买入 |
| 09:52:27 |
21.29 |
1 |
2617 |
卖出 |
| 09:52:39 |
21.32 |
2 |
2619 |
买入 |
| 09:52:54 |
21.32 |
1 |
2620 |
买入 |
| 09:53:00 |
21.29 |
20 |
2640 |
卖出 |
| 09:53:06 |
21.28 |
24 |
2664 |
卖出 |
| 09:53:09 |
21.25 |
8 |
2672 |
卖出 |
| 09:53:12 |
21.32 |
28 |
2700 |
买入 |
| 09:53:33 |
21.26 |
1 |
2701 |
卖出 |
| 09:53:48 |
21.28 |
2 |
2703 |
买入 |
| 09:53:54 |
21.28 |
5 |
2708 |
买入 |
| 09:54:03 |
21.23 |
10 |
2718 |
卖出 |
| 09:54:12 |
21.28 |
6 |
2724 |
买入 |
| 09:54:15 |
21.23 |
2 |
2726 |
卖出 |
| 09:54:39 |
21.23 |
15 |
2741 |
卖出 |
| 09:54:48 |
21.23 |
13 |
2754 |
卖出 |
| 09:54:54 |
21.23 |
7 |
2761 |
买入 |
| 09:55:00 |
21.23 |
2 |
2763 |
卖出 |
| 09:55:12 |
21.23 |
4 |
2767 |
卖出 |
| 09:55:18 |
21.23 |
5 |
2772 |
买入 |
| 09:55:27 |
21.24 |
1 |
2773 |
卖出 |
| 09:55:36 |
21.24 |
3 |
2776 |
卖出 |
| 09:55:54 |
21.25 |
2 |
2778 |
买入 |
| 09:55:57 |
21.25 |
3 |
2781 |
卖出 |
| 09:56:00 |
21.26 |
30 |
2811 |
买入 |
| 09:56:03 |
21.26 |
10 |
2821 |
买入 |
| 09:56:09 |
21.26 |
11 |
2832 |
买入 |
| 09:56:12 |
21.26 |
14 |
2846 |
买入 |
| 09:56:15 |
21.26 |
4 |
2850 |
买入 |
| 09:56:21 |
21.25 |
5 |
2855 |
卖出 |
| 09:56:24 |
21.25 |
2 |
2857 |
卖出 |
| 09:56:27 |
21.26 |
16 |
2873 |
买入 |
| 09:56:33 |
21.3 |
5 |
2878 |
买入 |
| 09:56:42 |
21.31 |
5 |
2883 |
买入 |
| 09:57:12 |
21.3 |
7 |
2890 |
卖出 |
| 09:57:15 |
21.3 |
4 |
2894 |
卖出 |
| 09:57:18 |
21.3 |
2 |
2896 |
卖出 |
| 09:57:36 |
21.3 |
5 |
2901 |
卖出 |
| 09:57:42 |
21.3 |
5 |
2906 |
买入 |
| 09:57:48 |
21.3 |
6 |
2912 |
买入 |
| 09:58:12 |
21.3 |
1 |
2913 |
卖出 |
| 09:58:51 |
21.31 |
10 |
2923 |
买入 |
| 09:58:54 |
21.31 |
2 |
2925 |
买入 |
| 09:59:12 |
21.31 |
3 |
2928 |
买入 |
| 09:59:21 |
21.3 |
7 |
2935 |
卖出 |
| 10:00:03 |
21.32 |
9 |
2944 |
买入 |
| 10:00:06 |
21.32 |
26 |
2970 |
买入 |
| 10:00:09 |
21.32 |
21 |
2991 |
买入 |
| 10:00:54 |
21.32 |
20 |
3011 |
卖出 |
| 10:01:06 |
21.39 |
5 |
3016 |
买入 |
| 10:01:18 |
21.32 |
45 |
3061 |
卖出 |
| 10:01:30 |
21.32 |
9 |
3070 |
卖出 |
| 10:01:48 |
21.37 |
1 |
3071 |
买入 |
| 10:01:51 |
21.37 |
4 |
3075 |
买入 |
| 10:02:03 |
21.39 |
14 |
3089 |
买入 |
| 10:02:09 |
21.39 |
4 |
3093 |
买入 |
| 10:02:12 |
21.37 |
1 |
3094 |
卖出 |
| 10:02:15 |
21.32 |
9 |
3103 |
卖出 |
| 10:02:36 |
21.3 |
5 |
3108 |
卖出 |
| 10:02:39 |
21.3 |
23 |
3131 |
卖出 |
| 10:02:42 |
21.3 |
7 |
3138 |
卖出 |
| 10:02:45 |
21.3 |
1 |
3139 |
卖出 |
| 10:02:51 |
21.3 |
2 |
3141 |
卖出 |
| 10:03:06 |
21.3 |
21 |
3162 |
卖出 |
| 10:03:09 |
21.3 |
2 |
3164 |
卖出 |
| 10:03:12 |
21.3 |
4 |
3168 |
卖出 |
| 10:03:15 |
21.3 |
36 |
3204 |
卖出 |
| 10:03:36 |
21.28 |
15 |
3219 |
卖出 |
| 10:04:15 |
21.3 |
9 |
3228 |
买入 |
| 10:04:45 |
21.3 |
7 |
3235 |
买入 |
| 10:05:00 |
21.3 |
4 |
3239 |
买入 |
| 10:05:42 |
21.28 |
2 |
3241 |
卖出 |
| 10:05:48 |
21.29 |
7 |
3248 |
买入 |
| 10:05:57 |
21.29 |
2 |
3250 |
卖出 |
| 10:06:06 |
21.27 |
44 |
3294 |
卖出 |