四方达[300179]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:39 |
10.78 |
15 |
15 |
集合竞价 |
| 09:18:57 |
10.78 |
19 |
19 |
集合竞价 |
| 09:20:30 |
10.78 |
19 |
19 |
集合竞价 |
| 09:20:39 |
10.78 |
19 |
19 |
集合竞价 |
| 09:22:27 |
10.78 |
19 |
19 |
集合竞价 |
| 09:23:21 |
10.78 |
19 |
19 |
集合竞价 |
| 09:23:30 |
10.78 |
21 |
21 |
集合竞价 |
| 09:23:39 |
10.78 |
21 |
21 |
集合竞价 |
| 09:24:06 |
10.79 |
21 |
21 |
集合竞价 |
| 09:24:51 |
10.76 |
183 |
183 |
集合竞价 |
| 09:25:00 |
10.76 |
237 |
237 |
集合竞价 |
| 09:25:03 |
10.76 |
237 |
474 |
买入 |
| 09:30:03 |
10.66 |
178 |
652 |
卖出 |
| 09:30:06 |
10.66 |
143 |
795 |
买入 |
| 09:30:09 |
10.76 |
129 |
924 |
买入 |
| 09:30:12 |
10.75 |
5 |
929 |
卖出 |
| 09:30:15 |
10.76 |
101 |
1030 |
买入 |
| 09:30:18 |
10.76 |
79 |
1109 |
买入 |
| 09:30:21 |
10.78 |
344 |
1453 |
买入 |
| 09:30:24 |
10.8 |
144 |
1597 |
买入 |
| 09:30:27 |
10.8 |
267 |
1864 |
买入 |
| 09:30:30 |
10.86 |
18 |
1882 |
买入 |
| 09:30:33 |
10.86 |
46 |
1928 |
买入 |
| 09:30:36 |
10.85 |
154 |
2082 |
卖出 |
| 09:30:39 |
10.84 |
12 |
2094 |
卖出 |
| 09:30:42 |
10.8 |
52 |
2146 |
卖出 |
| 09:30:45 |
10.81 |
40 |
2186 |
卖出 |
| 09:30:48 |
10.8 |
178 |
2364 |
卖出 |
| 09:30:51 |
10.78 |
42 |
2406 |
卖出 |
| 09:30:54 |
10.78 |
52 |
2458 |
卖出 |
| 09:30:57 |
10.78 |
50 |
2508 |
买入 |
| 09:31:00 |
10.78 |
36 |
2544 |
卖出 |
| 09:31:03 |
10.77 |
38 |
2582 |
卖出 |
| 09:31:06 |
10.77 |
4 |
2586 |
卖出 |
| 09:31:09 |
10.76 |
250 |
2836 |
卖出 |
| 09:31:12 |
10.78 |
55 |
2891 |
买入 |
| 09:31:15 |
10.71 |
29 |
2920 |
卖出 |
| 09:31:18 |
10.71 |
5 |
2925 |
卖出 |
| 09:31:21 |
10.72 |
3 |
2928 |
买入 |
| 09:31:24 |
10.71 |
101 |
3029 |
卖出 |
| 09:31:27 |
10.75 |
41 |
3070 |
买入 |
| 09:31:30 |
10.72 |
176 |
3246 |
买入 |
| 09:31:33 |
10.72 |
33 |
3279 |
买入 |
| 09:31:36 |
10.71 |
111 |
3390 |
卖出 |
| 09:31:39 |
10.73 |
89 |
3479 |
买入 |
| 09:31:42 |
10.69 |
49 |
3528 |
卖出 |
| 09:31:45 |
10.69 |
95 |
3623 |
卖出 |
| 09:31:48 |
10.68 |
15 |
3638 |
卖出 |
| 09:31:51 |
10.71 |
43 |
3681 |
买入 |
| 09:31:54 |
10.68 |
8 |
3689 |
卖出 |
| 09:31:57 |
10.67 |
87 |
3776 |
卖出 |
| 09:32:00 |
10.67 |
164 |
3940 |
卖出 |
| 09:32:03 |
10.66 |
71 |
4011 |
卖出 |
| 09:32:06 |
10.67 |
28 |
4039 |
卖出 |
| 09:32:09 |
10.67 |
22 |
4061 |
卖出 |
| 09:32:12 |
10.67 |
18 |
4079 |
买入 |
| 09:32:15 |
10.66 |
7 |
4086 |
卖出 |
| 09:32:18 |
10.66 |
56 |
4142 |
卖出 |
| 09:32:21 |
10.65 |
47 |
4189 |
卖出 |
| 09:32:24 |
10.65 |
15 |
4204 |
卖出 |
| 09:32:27 |
10.66 |
18 |
4222 |
买入 |
| 09:32:30 |
10.63 |
17 |
4239 |
卖出 |
| 09:32:33 |
10.65 |
12 |
4251 |
买入 |
| 09:32:36 |
10.63 |
88 |
4339 |
卖出 |
| 09:32:39 |
10.65 |
5 |
4344 |
买入 |
| 09:32:42 |
10.63 |
21 |
4365 |
卖出 |
| 09:32:45 |
10.63 |
27 |
4392 |
卖出 |
| 09:32:48 |
10.65 |
51 |
4443 |
买入 |
| 09:32:51 |
10.64 |
82 |
4525 |
卖出 |
| 09:32:54 |
10.64 |
7 |
4532 |
买入 |
| 09:32:57 |
10.62 |
2 |
4534 |
卖出 |
| 09:33:03 |
10.63 |
24 |
4558 |
卖出 |
| 09:33:06 |
10.63 |
36 |
4594 |
买入 |
| 09:33:09 |
10.63 |
321 |
4915 |
买入 |
| 09:33:12 |
10.64 |
79 |
4994 |
买入 |
| 09:33:15 |
10.65 |
6 |
5000 |
买入 |
| 09:33:18 |
10.65 |
35 |
5035 |
买入 |
| 09:33:21 |
10.65 |
55 |
5090 |
买入 |
| 09:33:24 |
10.65 |
245 |
5335 |
买入 |
| 09:33:27 |
10.65 |
61 |
5396 |
买入 |
| 09:33:30 |
10.65 |
46 |
5442 |
买入 |
| 09:33:33 |
10.66 |
300 |
5742 |
买入 |
| 09:33:36 |
10.66 |
106 |
5848 |
买入 |
| 09:33:39 |
10.68 |
20 |
5868 |
买入 |
| 09:33:42 |
10.68 |
9 |
5877 |
买入 |
| 09:33:45 |
10.68 |
5 |
5882 |
买入 |
| 09:33:48 |
10.69 |
75 |
5957 |
买入 |
| 09:33:51 |
10.7 |
45 |
6002 |
买入 |
| 09:33:54 |
10.71 |
5 |
6007 |
买入 |
| 09:33:57 |
10.7 |
1 |
6008 |
卖出 |
| 09:34:00 |
10.7 |
3 |
6011 |
卖出 |
| 09:34:03 |
10.7 |
92 |
6103 |
买入 |
| 09:34:06 |
10.7 |
71 |
6174 |
卖出 |
| 09:34:09 |
10.73 |
367 |
6541 |
买入 |
| 09:34:12 |
10.73 |
33 |
6574 |
卖出 |
| 09:34:15 |
10.72 |
3 |
6577 |
卖出 |
| 09:34:18 |
10.72 |
3 |
6580 |
买入 |
| 09:34:24 |
10.71 |
21 |
6601 |
卖出 |
| 09:34:27 |
10.7 |
58 |
6659 |
卖出 |
| 09:34:30 |
10.71 |
207 |
6866 |
买入 |
| 09:34:33 |
10.72 |
24 |
6890 |
买入 |
| 09:34:36 |
10.71 |
27 |
6917 |
卖出 |
| 09:34:39 |
10.73 |
39 |
6956 |
买入 |
| 09:34:42 |
10.74 |
4 |
6960 |
卖出 |
| 09:34:45 |
10.73 |
10 |
6970 |
卖出 |
| 09:34:48 |
10.73 |
11 |
6981 |
卖出 |
| 09:34:51 |
10.73 |
24 |
7005 |
卖出 |
| 09:34:54 |
10.73 |
19 |
7024 |
卖出 |
| 09:34:57 |
10.73 |
86 |
7110 |
卖出 |
| 09:35:00 |
10.73 |
18 |
7128 |
卖出 |
| 09:35:03 |
10.73 |
12 |
7140 |
买入 |
| 09:35:06 |
10.72 |
23 |
7163 |
卖出 |
| 09:35:09 |
10.72 |
1 |
7164 |
买入 |
| 09:35:12 |
10.72 |
20 |
7184 |
买入 |
| 09:35:18 |
10.73 |
20 |
7204 |
买入 |
| 09:35:21 |
10.73 |
24 |
7228 |
卖出 |
| 09:35:24 |
10.73 |
43 |
7271 |
卖出 |
| 09:35:27 |
10.74 |
106 |
7377 |
买入 |
| 09:35:30 |
10.74 |
6 |
7383 |
买入 |
| 09:35:33 |
10.74 |
77 |
7460 |
买入 |
| 09:35:36 |
10.75 |
3 |
7463 |
买入 |
| 09:35:39 |
10.75 |
6 |
7469 |
买入 |
| 09:35:42 |
10.74 |
33 |
7502 |
卖出 |
| 09:35:45 |
10.74 |
16 |
7518 |
卖出 |
| 09:35:48 |
10.74 |
17 |
7535 |
卖出 |
| 09:35:51 |
10.74 |
15 |
7550 |
卖出 |
| 09:35:54 |
10.74 |
37 |
7587 |
卖出 |
| 09:35:57 |
10.74 |
38 |
7625 |
卖出 |
| 09:36:00 |
10.75 |
20 |
7645 |
买入 |
| 09:36:03 |
10.75 |
2 |
7647 |
买入 |
| 09:36:12 |
10.75 |
18 |
7665 |
买入 |
| 09:36:15 |
10.76 |
2 |
7667 |
买入 |
| 09:36:18 |
10.76 |
5 |
7672 |
买入 |
| 09:36:21 |
10.76 |
105 |
7777 |
买入 |
| 09:36:24 |
10.75 |
1 |
7778 |
卖出 |
| 09:36:27 |
10.75 |
8 |
7786 |
卖出 |
| 09:36:30 |
10.74 |
66 |
7852 |
卖出 |
| 09:36:33 |
10.76 |
57 |
7909 |
买入 |
| 09:36:42 |
10.75 |
75 |
7984 |
买入 |
| 09:36:51 |
10.74 |
19 |
8003 |
卖出 |
| 09:36:54 |
10.74 |
11 |
8014 |
卖出 |
| 09:36:57 |
10.73 |
115 |
8129 |
卖出 |
| 09:37:00 |
10.73 |
10 |
8139 |
卖出 |
| 09:37:03 |
10.73 |
14 |
8153 |
卖出 |
| 09:37:06 |
10.73 |
5 |
8158 |
卖出 |
| 09:37:09 |
10.73 |
93 |
8251 |
卖出 |
| 09:37:12 |
10.73 |
11 |
8262 |
买入 |
| 09:37:15 |
10.72 |
11 |
8273 |
卖出 |
| 09:37:18 |
10.72 |
33 |
8306 |
卖出 |
| 09:37:21 |
10.72 |
18 |
8324 |
卖出 |
| 09:37:27 |
10.72 |
21 |
8345 |
卖出 |
| 09:37:33 |
10.73 |
84 |
8429 |
买入 |
| 09:37:42 |
10.74 |
39 |
8468 |
买入 |
| 09:37:48 |
10.74 |
6 |
8474 |
买入 |
| 09:37:51 |
10.74 |
100 |
8574 |
买入 |
| 09:37:54 |
10.75 |
15 |
8589 |
买入 |
| 09:37:57 |
10.75 |
24 |
8613 |
买入 |
| 09:38:00 |
10.75 |
41 |
8654 |
买入 |
| 09:38:03 |
10.75 |
1 |
8655 |
卖出 |
| 09:38:06 |
10.75 |
12 |
8667 |
卖出 |
| 09:38:09 |
10.75 |
39 |
8706 |
卖出 |
| 09:38:12 |
10.73 |
50 |
8756 |
卖出 |
| 09:38:15 |
10.73 |
101 |
8857 |
卖出 |
| 09:38:18 |
10.73 |
32 |
8889 |
卖出 |
| 09:38:21 |
10.73 |
31 |
8920 |
卖出 |
| 09:38:24 |
10.76 |
108 |
9028 |
买入 |
| 09:38:30 |
10.73 |
6 |
9034 |
买入 |
| 09:38:36 |
10.73 |
26 |
9060 |
卖出 |
| 09:38:54 |
10.72 |
60 |
9120 |
卖出 |
| 09:39:00 |
10.73 |
27 |
9147 |
买入 |
| 09:39:03 |
10.72 |
66 |
9213 |
卖出 |
| 09:39:06 |
10.72 |
102 |
9315 |
买入 |
| 09:39:09 |
10.71 |
74 |
9389 |
卖出 |
| 09:39:15 |
10.71 |
3 |
9392 |
卖出 |
| 09:39:18 |
10.69 |
237 |
9629 |
卖出 |
| 09:39:21 |
10.7 |
28 |
9657 |
买入 |
| 09:39:24 |
10.7 |
13 |
9670 |
买入 |
| 09:39:27 |
10.7 |
26 |
9696 |
买入 |
| 09:39:30 |
10.7 |
40 |
9736 |
买入 |
| 09:39:33 |
10.72 |
8 |
9744 |
买入 |
| 09:39:36 |
10.72 |
3 |
9747 |
卖出 |
| 09:39:39 |
10.72 |
7 |
9754 |
卖出 |
| 09:39:42 |
10.7 |
33 |
9787 |
卖出 |
| 09:39:45 |
10.7 |
29 |
9816 |
买入 |
| 09:39:51 |
10.71 |
1 |
9817 |
买入 |
| 09:39:54 |
10.7 |
17 |
9834 |
卖出 |
| 09:39:57 |
10.71 |
3 |
9837 |
买入 |
| 09:40:00 |
10.71 |
4 |
9841 |
买入 |
| 09:40:03 |
10.71 |
2 |
9843 |
买入 |
| 09:40:06 |
10.7 |
2 |
9845 |
卖出 |
| 09:40:18 |
10.71 |
22 |
9867 |
买入 |
| 09:40:21 |
10.69 |
4 |
9871 |
卖出 |
| 09:40:27 |
10.69 |
162 |
10033 |
卖出 |
| 09:40:30 |
10.69 |
24 |
10057 |
买入 |
| 09:40:33 |
10.69 |
30 |
10087 |
买入 |
| 09:40:36 |
10.69 |
17 |
10104 |
买入 |
| 09:40:39 |
10.69 |
3 |
10107 |
卖出 |
| 09:40:45 |
10.7 |
1 |
10108 |
买入 |
| 09:40:54 |
10.69 |
16 |
10124 |
卖出 |
| 09:40:57 |
10.7 |
65 |
10189 |
买入 |
| 09:41:00 |
10.72 |
35 |
10224 |
买入 |
| 09:41:03 |
10.71 |
10 |
10234 |
卖出 |
| 09:41:15 |
10.69 |
86 |
10320 |
卖出 |
| 09:41:18 |
10.69 |
89 |
10409 |
卖出 |
| 09:41:21 |
10.7 |
45 |
10454 |
买入 |
| 09:41:24 |
10.71 |
25 |
10479 |
买入 |
| 09:41:27 |
10.71 |
19 |
10498 |
买入 |
| 09:41:36 |
10.69 |
2 |
10500 |
卖出 |
| 09:41:51 |
10.73 |
40 |
10540 |
买入 |
| 09:41:54 |
10.73 |
11 |
10551 |
卖出 |
| 09:41:57 |
10.73 |
7 |
10558 |
买入 |
| 09:42:00 |
10.73 |
7 |
10565 |
买入 |
| 09:42:03 |
10.73 |
23 |
10588 |
买入 |
| 09:42:06 |
10.71 |
61 |
10649 |
卖出 |
| 09:42:09 |
10.71 |
20 |
10669 |
买入 |
| 09:42:12 |
10.71 |
42 |
10711 |
买入 |
| 09:42:18 |
10.72 |
2 |
10713 |
买入 |
| 09:42:21 |
10.71 |
75 |
10788 |
卖出 |
| 09:42:24 |
10.71 |
7 |
10795 |
买入 |
| 09:42:30 |
10.7 |
6 |
10801 |
卖出 |
| 09:42:36 |
10.7 |
51 |
10852 |
卖出 |
| 09:42:39 |
10.7 |
6 |
10858 |
卖出 |
| 09:42:42 |
10.7 |
20 |
10878 |
卖出 |
| 09:42:45 |
10.7 |
40 |
10918 |
卖出 |
| 09:42:54 |
10.7 |
64 |
10982 |
买入 |
| 09:42:57 |
10.7 |
43 |
11025 |
买入 |
| 09:43:00 |
10.71 |
6 |
11031 |
买入 |
| 09:43:09 |
10.71 |
24 |
11055 |
买入 |
| 09:43:12 |
10.71 |
19 |
11074 |
买入 |
| 09:43:15 |
10.71 |
36 |
11110 |
买入 |
| 09:43:18 |
10.71 |
164 |
11274 |
买入 |
| 09:43:21 |
10.72 |
1 |
11275 |
买入 |
| 09:43:30 |
10.72 |
4 |
11279 |
买入 |
| 09:43:33 |
10.72 |
1 |
11280 |
卖出 |
| 09:43:36 |
10.73 |
7 |
11287 |
买入 |
| 09:43:39 |
10.72 |
49 |
11336 |
卖出 |
| 09:43:42 |
10.72 |
36 |
11372 |
卖出 |
| 09:43:45 |
10.72 |
22 |
11394 |
卖出 |
| 09:43:57 |
10.73 |
21 |
11415 |
买入 |
| 09:44:00 |
10.72 |
1 |
11416 |
卖出 |
| 09:44:03 |
10.72 |
17 |
11433 |
卖出 |
| 09:44:06 |
10.72 |
12 |
11445 |
买入 |
| 09:44:09 |
10.72 |
102 |
11547 |
买入 |
| 09:44:12 |
10.72 |
8 |
11555 |
卖出 |
| 09:44:15 |
10.72 |
8 |
11563 |
卖出 |
| 09:44:18 |
10.72 |
3 |
11566 |
卖出 |
| 09:44:21 |
10.72 |
5 |
11571 |
买入 |
| 09:44:27 |
10.73 |
11 |
11582 |
买入 |
| 09:44:30 |
10.73 |
13 |
11595 |
买入 |
| 09:44:33 |
10.73 |
30 |
11625 |
买入 |
| 09:44:36 |
10.72 |
154 |
11779 |
卖出 |
| 09:44:39 |
10.74 |
4 |
11783 |
买入 |
| 09:44:42 |
10.73 |
100 |
11883 |
卖出 |
| 09:44:45 |
10.73 |
5 |
11888 |
卖出 |
| 09:44:48 |
10.73 |
12 |
11900 |
卖出 |
| 09:44:54 |
10.75 |
43 |
11943 |
买入 |
| 09:44:57 |
10.75 |
16 |
11959 |
买入 |
| 09:45:00 |
10.75 |
53 |
12012 |
卖出 |
| 09:45:06 |
10.74 |
2 |
12014 |
买入 |
| 09:45:09 |
10.74 |
5 |
12019 |
买入 |
| 09:45:12 |
10.73 |
127 |
12146 |
卖出 |
| 09:45:15 |
10.72 |
38 |
12184 |
买入 |
| 09:45:18 |
10.71 |
51 |
12235 |
卖出 |
| 09:45:21 |
10.71 |
13 |
12248 |
卖出 |
| 09:45:24 |
10.71 |
8 |
12256 |
卖出 |
| 09:45:27 |
10.71 |
2 |
12258 |
卖出 |
| 09:45:45 |
10.72 |
14 |
12272 |
买入 |
| 09:45:48 |
10.72 |
33 |
12305 |
买入 |
| 09:45:51 |
10.73 |
22 |
12327 |
买入 |
| 09:46:06 |
10.73 |
3 |
12330 |
买入 |
| 09:46:09 |
10.73 |
1 |
12331 |
买入 |
| 09:46:15 |
10.74 |
204 |
12535 |
买入 |
| 09:46:18 |
10.74 |
9 |
12544 |
买入 |
| 09:46:21 |
10.74 |
4 |
12548 |
买入 |
| 09:46:24 |
10.74 |
4 |
12552 |
买入 |
| 09:46:27 |
10.74 |
17 |
12569 |
买入 |
| 09:46:30 |
10.74 |
3 |
12572 |
买入 |
| 09:46:33 |
10.75 |
82 |
12654 |
买入 |
| 09:46:36 |
10.73 |
115 |
12769 |
卖出 |
| 09:46:51 |
10.74 |
5 |
12774 |
卖出 |
| 09:46:57 |
10.75 |
10 |
12784 |
买入 |
| 09:47:00 |
10.75 |
12 |
12796 |
买入 |
| 09:47:03 |
10.75 |
1 |
12797 |
买入 |
| 09:47:06 |
10.74 |
57 |
12854 |
卖出 |
| 09:47:09 |
10.74 |
9 |
12863 |
买入 |
| 09:47:12 |
10.74 |
5 |
12868 |
买入 |
| 09:47:15 |
10.74 |
9 |
12877 |
买入 |
| 09:47:18 |
10.74 |
61 |
12938 |
买入 |
| 09:47:21 |
10.75 |
24 |
12962 |
买入 |
| 09:47:36 |
10.74 |
80 |
13042 |
卖出 |
| 09:47:39 |
10.73 |
6 |
13048 |
卖出 |
| 09:47:42 |
10.74 |
5 |
13053 |
买入 |
| 09:47:48 |
10.74 |
18 |
13071 |
买入 |
| 09:48:09 |
10.73 |
161 |
13232 |
卖出 |
| 09:48:18 |
10.72 |
3 |
13235 |
卖出 |
| 09:48:21 |
10.72 |
34 |
13269 |
卖出 |
| 09:48:24 |
10.73 |
19 |
13288 |
买入 |
| 09:48:27 |
10.71 |
7 |
13295 |
卖出 |
| 09:48:30 |
10.72 |
3 |
13298 |
买入 |
| 09:48:33 |
10.72 |
2 |
13300 |
卖出 |