四方光电[688665]2022-03-14交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:03 |
135.03 |
2 |
2 |
集合竞价 |
09:15:06 |
136.66 |
2 |
2 |
集合竞价 |
09:18:15 |
136.66 |
2 |
2 |
集合竞价 |
09:18:36 |
137.1 |
2 |
2 |
集合竞价 |
09:18:51 |
138.1 |
2 |
2 |
集合竞价 |
09:25:00 |
139.4 |
2 |
2 |
集合竞价 |
09:25:06 |
139.4 |
2 |
4 |
买入 |
09:30:09 |
138.11 |
15 |
19 |
卖出 |
09:30:12 |
138.99 |
4 |
23 |
买入 |
09:30:36 |
140.42 |
3 |
26 |
买入 |
09:30:48 |
139.97 |
2 |
28 |
买入 |
09:30:51 |
139.97 |
3 |
31 |
买入 |
09:30:57 |
139.97 |
2 |
33 |
买入 |
09:31:27 |
140.58 |
3 |
36 |
买入 |
09:31:42 |
140.74 |
3 |
39 |
买入 |
09:31:51 |
140 |
12 |
51 |
卖出 |
09:31:54 |
139.43 |
12 |
63 |
卖出 |
09:31:57 |
139.42 |
2 |
65 |
卖出 |
09:32:00 |
139.43 |
12 |
77 |
卖出 |
09:32:03 |
139.44 |
5 |
82 |
买入 |
09:32:36 |
138.66 |
2 |
84 |
卖出 |
09:32:39 |
138.74 |
2 |
86 |
卖出 |
09:32:42 |
138.74 |
2 |
88 |
卖出 |
09:32:45 |
139.16 |
4 |
92 |
买入 |
09:32:51 |
138.75 |
2 |
94 |
卖出 |
09:32:54 |
138.66 |
2 |
96 |
卖出 |
09:32:57 |
138.66 |
3 |
99 |
买入 |
09:33:00 |
138.39 |
6 |
105 |
卖出 |
09:34:36 |
138.78 |
1 |
106 |
卖出 |
09:35:00 |
138.78 |
6 |
112 |
卖出 |
09:35:06 |
138.66 |
2 |
114 |
卖出 |
09:35:09 |
138.54 |
2 |
116 |
卖出 |
09:35:12 |
138.54 |
4 |
120 |
卖出 |
09:35:15 |
138.15 |
10 |
130 |
卖出 |
09:35:30 |
138.13 |
4 |
134 |
卖出 |
09:35:33 |
138.13 |
1 |
135 |
买入 |
09:37:03 |
138.54 |
2 |
137 |
买入 |
09:37:06 |
138.54 |
2 |
139 |
卖出 |
09:38:36 |
138.54 |
8 |
147 |
卖出 |
09:38:39 |
138.39 |
10 |
157 |
卖出 |
09:38:42 |
138.39 |
5 |
162 |
卖出 |
09:38:54 |
138.38 |
4 |
166 |
买入 |
09:39:03 |
138.37 |
4 |
170 |
卖出 |
09:39:06 |
138.37 |
2 |
172 |
卖出 |
09:39:15 |
138.37 |
1 |
173 |
卖出 |
09:39:18 |
138.1 |
4 |
177 |
卖出 |
09:39:21 |
138 |
16 |
193 |
卖出 |
09:39:27 |
137.63 |
2 |
195 |
卖出 |
09:39:30 |
137.63 |
2 |
197 |
卖出 |
09:40:12 |
137.6 |
2 |
199 |
买入 |
09:40:48 |
137.28 |
2 |
201 |
卖出 |
09:41:03 |
137.8 |
3 |
204 |
买入 |
09:41:06 |
137.8 |
13 |
217 |
买入 |
09:41:09 |
138 |
10 |
227 |
买入 |
09:41:12 |
137.51 |
2 |
229 |
卖出 |
09:41:15 |
137.51 |
2 |
231 |
卖出 |
09:41:39 |
137.55 |
2 |
233 |
卖出 |
09:41:45 |
137.55 |
2 |
235 |
卖出 |
09:41:48 |
137.59 |
4 |
239 |
买入 |
09:41:51 |
137.32 |
2 |
241 |
卖出 |
09:41:54 |
137.31 |
3 |
244 |
卖出 |
09:41:57 |
137.31 |
3 |
247 |
卖出 |
09:42:00 |
137.31 |
4 |
251 |
卖出 |
09:42:03 |
137.28 |
9 |
260 |
卖出 |
09:42:06 |
137.11 |
2 |
262 |
卖出 |
09:42:09 |
137.1 |
2 |
264 |
卖出 |
09:42:12 |
136.66 |
2 |
266 |
卖出 |
09:42:39 |
136.5 |
2 |
268 |
卖出 |
09:42:51 |
137.27 |
2 |
270 |
买入 |
09:42:54 |
136.66 |
2 |
272 |
卖出 |
09:43:03 |
136.71 |
2 |
274 |
卖出 |
09:43:30 |
136.7 |
2 |
276 |
卖出 |
09:43:45 |
136.7 |
2 |
278 |
卖出 |
09:43:57 |
136.7 |
2 |
280 |
卖出 |
09:44:18 |
136.7 |
10 |
290 |
卖出 |
09:44:27 |
136.71 |
4 |
294 |
买入 |
09:44:39 |
136.71 |
2 |
296 |
卖出 |
09:44:54 |
136.7 |
4 |
300 |
卖出 |
09:45:00 |
136.73 |
3 |
303 |
买入 |
09:45:03 |
136.7 |
2 |
305 |
卖出 |
09:45:09 |
136.7 |
1 |
306 |
卖出 |
09:45:57 |
137.2 |
2 |
308 |
卖出 |
09:46:00 |
137.2 |
6 |
314 |
卖出 |
09:46:57 |
137.27 |
7 |
321 |
买入 |
09:47:00 |
137.28 |
3 |
324 |
买入 |
09:47:24 |
137.08 |
10 |
334 |
卖出 |
09:47:30 |
137.08 |
2 |
336 |
卖出 |
09:49:18 |
137.68 |
2 |
338 |
买入 |
09:49:24 |
137.25 |
2 |
340 |
卖出 |
09:50:33 |
137.67 |
2 |
342 |
买入 |
09:50:36 |
137.67 |
11 |
353 |
买入 |
09:52:27 |
137.48 |
4 |
357 |
卖出 |
09:52:30 |
137.49 |
2 |
359 |
卖出 |
09:52:33 |
137.49 |
2 |
361 |
卖出 |
09:52:42 |
137.5 |
1 |
362 |
卖出 |
09:53:45 |
137.84 |
2 |
364 |
买入 |
09:54:15 |
137.51 |
2 |
366 |
卖出 |
09:54:18 |
137.48 |
51 |
417 |
卖出 |
09:54:24 |
137.25 |
2 |
419 |
卖出 |
09:54:33 |
137.25 |
2 |
421 |
卖出 |
09:54:42 |
137.43 |
2 |
423 |
买入 |
09:55:57 |
137.44 |
3 |
426 |
买入 |
09:56:00 |
137.51 |
2 |
428 |
买入 |
09:57:33 |
137.98 |
16 |
444 |
买入 |
09:57:36 |
138.19 |
32 |
476 |
买入 |
09:57:39 |
138.5 |
2 |
478 |
买入 |
09:58:39 |
138.8 |
2 |
480 |
买入 |
09:59:18 |
138.8 |
3 |
483 |
买入 |
09:59:21 |
139 |
12 |
495 |
买入 |
09:59:24 |
139 |
5 |
500 |
卖出 |
09:59:30 |
139.02 |
2 |
502 |
卖出 |
10:00:30 |
139.02 |
2 |
504 |
卖出 |
10:01:45 |
139.48 |
10 |
514 |
买入 |
10:03:15 |
138.81 |
2 |
516 |
卖出 |
10:03:30 |
138.8 |
12 |
528 |
卖出 |
10:04:57 |
138.39 |
4 |
532 |
卖出 |
10:05:09 |
138.4 |
4 |
536 |
卖出 |
10:06:00 |
138.13 |
2 |
538 |
卖出 |
10:06:09 |
138.13 |
1 |
539 |
卖出 |
10:07:03 |
138.01 |
4 |
543 |
卖出 |
10:07:18 |
138.12 |
2 |
545 |
买入 |
10:07:36 |
138.41 |
5 |
550 |
买入 |
10:07:39 |
138.94 |
19 |
569 |
买入 |
10:07:54 |
139.05 |
10 |
579 |
买入 |
10:08:00 |
139.05 |
2 |
581 |
买入 |
10:08:03 |
139.04 |
8 |
589 |
卖出 |
10:08:27 |
139.03 |
2 |
591 |
买入 |
10:08:30 |
139.04 |
6 |
597 |
买入 |
10:08:33 |
139 |
6 |
603 |
卖出 |
10:08:36 |
139.05 |
12 |
615 |
买入 |
10:08:39 |
139.05 |
2 |
617 |
买入 |
10:08:42 |
139.1 |
9 |
626 |
买入 |
10:08:45 |
139.38 |
7 |
633 |
买入 |
10:08:48 |
139.45 |
7 |
640 |
买入 |
10:08:51 |
139.59 |
8 |
648 |
买入 |
10:08:54 |
139.6 |
7 |
655 |
买入 |
10:09:12 |
139.52 |
2 |
657 |
卖出 |
10:09:15 |
139.51 |
12 |
669 |
卖出 |
10:09:18 |
139.5 |
2 |
671 |
卖出 |
10:09:51 |
139.7 |
10 |
681 |
买入 |
10:10:18 |
139.23 |
2 |
683 |
卖出 |
10:10:54 |
139.23 |
2 |
685 |
卖出 |
10:11:18 |
139.18 |
2 |
687 |
卖出 |
10:12:03 |
139.18 |
60 |
747 |
卖出 |
10:12:09 |
138.93 |
8 |
755 |
卖出 |
10:12:15 |
138.93 |
1 |
756 |
卖出 |
10:12:18 |
138.91 |
0 |
756 |
买入 |
10:13:00 |
138.92 |
1 |
757 |
卖出 |
10:14:27 |
138.41 |
16 |
773 |
卖出 |
10:14:45 |
138.94 |
2 |
775 |
买入 |
10:15:45 |
138.4 |
2 |
777 |
卖出 |
10:16:15 |
138.88 |
2 |
779 |
买入 |
10:17:48 |
138.4 |
5 |
784 |
卖出 |
10:17:51 |
138.4 |
0 |
784 |
卖出 |
10:18:15 |
138.01 |
2 |
786 |
卖出 |
10:18:48 |
138.01 |
0 |
786 |
卖出 |
10:20:00 |
137.99 |
8 |
794 |
买入 |
10:20:03 |
138 |
9 |
803 |
买入 |
10:20:36 |
137.64 |
2 |
805 |
卖出 |
10:20:54 |
137.63 |
6 |
811 |
卖出 |
10:21:30 |
137.6 |
6 |
817 |
卖出 |
10:23:00 |
137.18 |
2 |
819 |
卖出 |
10:23:18 |
137.17 |
2 |
821 |
买入 |
10:23:42 |
137.99 |
10 |
831 |
买入 |
10:27:03 |
137.27 |
2 |
833 |
卖出 |
10:29:00 |
137.28 |
2 |
835 |
买入 |
10:29:06 |
137.28 |
0 |
835 |
卖出 |
10:29:15 |
137.73 |
2 |
837 |
买入 |
10:29:27 |
137.74 |
2 |
839 |
买入 |
10:29:36 |
137.75 |
4 |
843 |
买入 |
10:29:45 |
137.73 |
4 |
847 |
卖出 |
10:30:12 |
137.73 |
2 |
849 |
卖出 |
10:30:15 |
137.73 |
4 |
853 |
卖出 |
10:30:18 |
137.73 |
12 |
865 |
卖出 |
10:30:51 |
137.3 |
5 |
870 |
卖出 |
10:32:48 |
137.69 |
2 |
872 |
买入 |
10:33:24 |
137.3 |
2 |
874 |
卖出 |
10:33:48 |
137.3 |
1 |
875 |
卖出 |
10:34:12 |
137.69 |
2 |
877 |
买入 |
10:35:36 |
137.31 |
2 |
879 |
卖出 |
10:36:30 |
137.69 |
2 |
881 |
买入 |
10:36:54 |
137.31 |
2 |
883 |
卖出 |
10:39:42 |
137.6 |
2 |
885 |
买入 |
10:40:42 |
137.6 |
2 |
887 |
卖出 |
10:40:45 |
137.69 |
6 |
893 |
买入 |
10:40:48 |
138 |
8 |
901 |
买入 |
10:42:12 |
138.28 |
9 |
910 |
买入 |
10:42:24 |
138.27 |
4 |
914 |
买入 |
10:42:30 |
137.67 |
36 |
950 |
卖出 |
10:42:48 |
137.88 |
2 |
952 |
卖出 |
10:42:57 |
138.22 |
2 |
954 |
买入 |
10:43:27 |
137.88 |
2 |
956 |
卖出 |
10:43:30 |
137.6 |
19 |
975 |
卖出 |
10:44:12 |
137.88 |
2 |
977 |
买入 |
10:44:45 |
137.87 |
2 |
979 |
买入 |
10:46:00 |
137.85 |
5 |
984 |
卖出 |
10:46:03 |
137.86 |
9 |
993 |
买入 |
10:46:54 |
137.33 |
24 |
1017 |
卖出 |
10:47:27 |
137.83 |
2 |
1019 |
买入 |
10:50:39 |
137.33 |
10 |
1029 |
卖出 |
10:55:12 |
137.31 |
14 |
1043 |
卖出 |
10:56:30 |
137.3 |
2 |
1045 |
卖出 |
10:56:39 |
137.3 |
2 |
1047 |
卖出 |
10:57:27 |
137.3 |
16 |
1063 |
卖出 |
10:58:03 |
137.1 |
2 |
1065 |
卖出 |
10:58:15 |
136.8 |
20 |
1085 |
卖出 |
10:58:30 |
136.72 |
15 |
1100 |
卖出 |
10:58:45 |
137.22 |
2 |
1102 |
买入 |
10:59:30 |
136.73 |
2 |
1104 |
卖出 |
10:59:51 |
137.17 |
2 |
1106 |
买入 |
11:00:09 |
136.73 |
2 |
1108 |
卖出 |
11:01:09 |
137.13 |
2 |
1110 |
买入 |
11:01:15 |
136.75 |
2 |
1112 |
卖出 |
11:01:33 |
137.01 |
2 |
1114 |
买入 |
11:02:42 |
137.1 |
7 |
1121 |
买入 |
11:02:45 |
137.11 |
2 |
1123 |
买入 |
11:02:51 |
137.3 |
7 |
1130 |
买入 |
11:03:00 |
137.66 |
7 |
1137 |
买入 |
11:03:06 |
137.65 |
2 |
1139 |
买入 |
11:03:09 |
137.65 |
8 |
1147 |
卖出 |
11:03:15 |
138 |
7 |
1154 |
买入 |
11:03:21 |
138 |
7 |
1161 |
买入 |
11:03:54 |
137.49 |
2 |
1163 |
卖出 |
11:04:09 |
137.98 |
7 |
1170 |
买入 |
11:06:30 |
137.9 |
4 |
1174 |
买入 |
11:06:33 |
137.98 |
1 |
1175 |
买入 |
11:06:36 |
137.99 |
3 |
1178 |
卖出 |
11:08:00 |
137.9 |
2 |
1180 |
卖出 |
11:08:42 |
137.9 |
5 |
1185 |
卖出 |
11:08:45 |
137.9 |
3 |
1188 |
买入 |
11:09:06 |
137.9 |
2 |
1190 |
卖出 |
11:10:10 |
137.9 |
4 |
1194 |
卖出 |
11:11:51 |
138 |
3 |
1197 |
买入 |
11:12:04 |
138.03 |
2 |
1199 |
买入 |
11:13:27 |
138 |
5 |
1204 |
卖出 |
11:14:33 |
138 |
10 |
1214 |
卖出 |
11:16:01 |
138 |
4 |
1218 |
买入 |
11:16:04 |
138 |
2 |
1220 |
买入 |
11:16:07 |
138 |
3 |
1223 |
卖出 |
11:17:49 |
137.21 |
20 |
1243 |
卖出 |
11:18:46 |
137.74 |
2 |
1245 |
买入 |
11:20:19 |
137.78 |
2 |
1247 |
买入 |
11:20:22 |
137.82 |
4 |
1251 |
买入 |
11:20:58 |
138.04 |
18 |
1269 |
买入 |
11:21:07 |
138.05 |
34 |
1303 |
买入 |
11:21:10 |
138.05 |
14 |
1317 |
买入 |
11:21:28 |
138.05 |
2 |
1319 |
买入 |
11:21:43 |
138.05 |
4 |
1323 |
买入 |
11:21:46 |
138.05 |
15 |
1338 |
买入 |
11:21:52 |
138.05 |
43 |
1381 |
买入 |
11:21:55 |
138.05 |
11 |
1392 |
买入 |
11:22:01 |
138.55 |
4 |
1396 |
买入 |
11:24:19 |
138.52 |
5 |
1401 |
卖出 |
11:27:01 |
138.23 |
6 |
1407 |
卖出 |
11:27:34 |
138.55 |
3 |
1410 |
买入 |
11:28:43 |
138.15 |
3 |
1413 |
卖出 |
11:29:10 |
138.15 |
2 |
1415 |
卖出 |
13:00:04 |
138.15 |
1 |
1416 |
卖出 |
13:00:10 |
137.6 |
2 |
1418 |
卖出 |
13:00:13 |
137.6 |
2 |
1420 |
卖出 |
13:00:16 |
137.59 |
2 |
1422 |
卖出 |
13:00:19 |
137.36 |
2 |
1424 |
卖出 |
13:00:22 |
136.89 |
3 |
1427 |
卖出 |
13:00:25 |
136.89 |
5 |
1432 |
买入 |
13:01:13 |
137.18 |
2 |
1434 |
买入 |
13:01:19 |
137.55 |
2 |
1436 |
买入 |
13:01:31 |
137.28 |
2 |
1438 |
卖出 |
13:01:34 |
137.28 |
2 |
1440 |
买入 |
13:01:40 |
137.28 |
2 |
1442 |
买入 |
13:02:04 |
137.07 |
2 |
1444 |
卖出 |
13:02:16 |
136.88 |
2 |
1446 |
卖出 |
13:02:19 |
136.94 |
2 |
1448 |
买入 |
13:02:28 |
137.46 |
3 |
1451 |
买入 |
13:02:31 |
137.14 |
2 |
1453 |
买入 |
13:03:13 |
136.67 |
5 |
1458 |
卖出 |
13:03:16 |
136.6 |
2 |
1460 |
卖出 |
13:03:19 |
136.6 |
4 |
1464 |
买入 |
13:03:25 |
136.94 |
4 |
1468 |
买入 |
13:03:34 |
136.98 |
2 |
1470 |
买入 |
13:04:40 |
136.98 |
2 |
1472 |
卖出 |
13:05:37 |
136.72 |
2 |
1474 |
卖出 |
13:05:49 |
136.75 |
2 |
1476 |
卖出 |
13:05:52 |
136.72 |
2 |
1478 |
卖出 |
13:06:04 |
136.72 |
8 |
1486 |
买入 |
13:06:07 |
136.53 |
2 |
1488 |
卖出 |
13:06:10 |
136.52 |
2 |
1490 |
卖出 |
13:06:13 |
136.5 |
2 |
1492 |
卖出 |
13:06:22 |
136.78 |
2 |
1494 |
买入 |
13:06:28 |
136.77 |
4 |
1498 |
买入 |
13:06:40 |
137.23 |
5 |
1503 |
买入 |
13:07:37 |
137.18 |
6 |
1509 |
买入 |
13:07:40 |
137.27 |
2 |
1511 |
买入 |
13:07:49 |
137.59 |
6 |
1517 |
买入 |
13:08:01 |
137.64 |
2 |
1519 |
买入 |
13:09:46 |
137.44 |
2 |
1521 |
卖出 |
13:09:52 |
137.41 |
2 |
1523 |
卖出 |
13:09:55 |
137.41 |
14 |
1537 |
买入 |
13:09:58 |
137.64 |
3 |
1540 |
买入 |
13:10:55 |
138.05 |
2 |
1542 |
买入 |
13:11:07 |
138.48 |
8 |
1550 |
买入 |