四方精创[300468]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.55 |
5 |
5 |
集合竞价 |
| 09:15:12 |
15.55 |
14 |
14 |
集合竞价 |
| 09:15:30 |
15.55 |
22 |
22 |
集合竞价 |
| 09:15:48 |
15.55 |
22 |
22 |
集合竞价 |
| 09:15:57 |
15.55 |
22 |
22 |
集合竞价 |
| 09:16:15 |
15.58 |
22 |
22 |
集合竞价 |
| 09:16:42 |
15.6 |
22 |
22 |
集合竞价 |
| 09:17:54 |
15.6 |
22 |
22 |
集合竞价 |
| 09:18:12 |
15.6 |
22 |
22 |
集合竞价 |
| 09:19:33 |
15.6 |
26 |
26 |
集合竞价 |
| 09:19:51 |
15.6 |
26 |
26 |
集合竞价 |
| 09:20:03 |
15.6 |
26 |
26 |
集合竞价 |
| 09:20:12 |
15.6 |
26 |
26 |
集合竞价 |
| 09:20:57 |
15.6 |
26 |
26 |
集合竞价 |
| 09:21:15 |
15.6 |
28 |
28 |
集合竞价 |
| 09:21:24 |
15.6 |
33 |
33 |
集合竞价 |
| 09:21:51 |
15.6 |
43 |
43 |
集合竞价 |
| 09:22:09 |
15.6 |
108 |
108 |
集合竞价 |
| 09:22:27 |
15.6 |
108 |
108 |
集合竞价 |
| 09:22:36 |
15.6 |
108 |
108 |
集合竞价 |
| 09:22:54 |
15.6 |
112 |
112 |
集合竞价 |
| 09:23:03 |
15.6 |
124 |
124 |
集合竞价 |
| 09:23:12 |
15.6 |
136 |
136 |
集合竞价 |
| 09:23:30 |
15.6 |
151 |
151 |
集合竞价 |
| 09:23:39 |
15.6 |
151 |
151 |
集合竞价 |
| 09:23:48 |
15.6 |
151 |
151 |
集合竞价 |
| 09:23:57 |
15.6 |
151 |
151 |
集合竞价 |
| 09:24:06 |
15.59 |
151 |
151 |
集合竞价 |
| 09:24:24 |
15.55 |
179 |
179 |
集合竞价 |
| 09:24:33 |
15.55 |
236 |
236 |
集合竞价 |
| 09:24:42 |
15.55 |
268 |
268 |
集合竞价 |
| 09:24:51 |
15.53 |
349 |
349 |
集合竞价 |
| 09:25:00 |
15.53 |
355 |
355 |
集合竞价 |
| 09:25:03 |
15.53 |
619 |
974 |
买入 |
| 09:30:03 |
15.5 |
202 |
1176 |
卖出 |
| 09:30:06 |
15.44 |
127 |
1303 |
卖出 |
| 09:30:09 |
15.44 |
40 |
1343 |
卖出 |
| 09:30:12 |
15.43 |
79 |
1422 |
卖出 |
| 09:30:15 |
15.43 |
8 |
1430 |
卖出 |
| 09:30:18 |
15.4 |
3 |
1433 |
卖出 |
| 09:30:21 |
15.38 |
16 |
1449 |
卖出 |
| 09:30:24 |
15.41 |
23 |
1472 |
买入 |
| 09:30:27 |
15.36 |
77 |
1549 |
卖出 |
| 09:30:30 |
15.38 |
86 |
1635 |
买入 |
| 09:30:33 |
15.38 |
23 |
1658 |
买入 |
| 09:30:36 |
15.36 |
24 |
1682 |
卖出 |
| 09:30:39 |
15.35 |
47 |
1729 |
卖出 |
| 09:30:42 |
15.36 |
115 |
1844 |
买入 |
| 09:30:45 |
15.37 |
20 |
1864 |
买入 |
| 09:30:48 |
15.36 |
30 |
1894 |
卖出 |
| 09:30:51 |
15.34 |
74 |
1968 |
卖出 |
| 09:30:54 |
15.36 |
78 |
2046 |
买入 |
| 09:30:57 |
15.38 |
5 |
2051 |
买入 |
| 09:31:00 |
15.39 |
1 |
2052 |
买入 |
| 09:31:03 |
15.4 |
83 |
2135 |
买入 |
| 09:31:06 |
15.44 |
5 |
2140 |
买入 |
| 09:31:09 |
15.38 |
67 |
2207 |
卖出 |
| 09:31:12 |
15.4 |
3 |
2210 |
卖出 |
| 09:31:15 |
15.41 |
58 |
2268 |
买入 |
| 09:31:18 |
15.41 |
31 |
2299 |
卖出 |
| 09:31:21 |
15.46 |
25 |
2324 |
买入 |
| 09:31:24 |
15.4 |
158 |
2482 |
卖出 |
| 09:31:27 |
15.41 |
5 |
2487 |
买入 |
| 09:31:30 |
15.4 |
18 |
2505 |
卖出 |
| 09:31:33 |
15.41 |
64 |
2569 |
买入 |
| 09:31:36 |
15.41 |
80 |
2649 |
卖出 |
| 09:31:39 |
15.42 |
36 |
2685 |
买入 |
| 09:31:42 |
15.4 |
29 |
2714 |
卖出 |
| 09:31:45 |
15.4 |
97 |
2811 |
卖出 |
| 09:31:48 |
15.4 |
18 |
2829 |
卖出 |
| 09:31:51 |
15.41 |
70 |
2899 |
买入 |
| 09:31:54 |
15.42 |
6 |
2905 |
买入 |
| 09:31:57 |
15.44 |
18 |
2923 |
买入 |
| 09:32:00 |
15.44 |
1 |
2924 |
卖出 |
| 09:32:03 |
15.42 |
61 |
2985 |
卖出 |
| 09:32:06 |
15.42 |
35 |
3020 |
卖出 |
| 09:32:09 |
15.43 |
3 |
3023 |
买入 |
| 09:32:12 |
15.44 |
43 |
3066 |
买入 |
| 09:32:15 |
15.45 |
174 |
3240 |
买入 |
| 09:32:18 |
15.45 |
24 |
3264 |
卖出 |
| 09:32:21 |
15.43 |
126 |
3390 |
卖出 |
| 09:32:24 |
15.45 |
27 |
3417 |
买入 |
| 09:32:27 |
15.45 |
83 |
3500 |
买入 |
| 09:32:30 |
15.43 |
31 |
3531 |
卖出 |
| 09:32:33 |
15.42 |
29 |
3560 |
卖出 |
| 09:32:36 |
15.42 |
74 |
3634 |
卖出 |
| 09:32:39 |
15.42 |
1 |
3635 |
买入 |
| 09:32:42 |
15.42 |
11 |
3646 |
买入 |
| 09:32:45 |
15.41 |
40 |
3686 |
卖出 |
| 09:32:48 |
15.42 |
50 |
3736 |
买入 |
| 09:32:51 |
15.42 |
77 |
3813 |
卖出 |
| 09:32:54 |
15.42 |
1 |
3814 |
卖出 |
| 09:32:57 |
15.42 |
74 |
3888 |
卖出 |
| 09:33:00 |
15.43 |
34 |
3922 |
买入 |
| 09:33:03 |
15.42 |
122 |
4044 |
卖出 |
| 09:33:06 |
15.41 |
59 |
4103 |
卖出 |
| 09:33:09 |
15.42 |
21 |
4124 |
买入 |
| 09:33:12 |
15.42 |
55 |
4179 |
买入 |
| 09:33:15 |
15.42 |
33 |
4212 |
卖出 |
| 09:33:18 |
15.43 |
16 |
4228 |
买入 |
| 09:33:21 |
15.43 |
20 |
4248 |
买入 |
| 09:33:24 |
15.42 |
141 |
4389 |
卖出 |
| 09:33:27 |
15.43 |
14 |
4403 |
买入 |
| 09:33:30 |
15.46 |
5 |
4408 |
买入 |
| 09:33:33 |
15.46 |
21 |
4429 |
买入 |
| 09:33:36 |
15.47 |
34 |
4463 |
买入 |
| 09:33:42 |
15.5 |
7 |
4470 |
买入 |
| 09:33:45 |
15.46 |
102 |
4572 |
卖出 |
| 09:33:48 |
15.48 |
1 |
4573 |
买入 |
| 09:33:51 |
15.5 |
28 |
4601 |
买入 |
| 09:33:54 |
15.5 |
17 |
4618 |
卖出 |
| 09:33:57 |
15.5 |
19 |
4637 |
卖出 |
| 09:34:00 |
15.53 |
59 |
4696 |
买入 |
| 09:34:03 |
15.53 |
51 |
4747 |
买入 |
| 09:34:06 |
15.55 |
55 |
4802 |
买入 |
| 09:34:09 |
15.55 |
5 |
4807 |
卖出 |
| 09:34:12 |
15.53 |
36 |
4843 |
卖出 |
| 09:34:15 |
15.56 |
25 |
4868 |
买入 |
| 09:34:18 |
15.58 |
49 |
4917 |
买入 |
| 09:34:21 |
15.55 |
58 |
4975 |
卖出 |
| 09:34:24 |
15.59 |
55 |
5030 |
买入 |
| 09:34:27 |
15.6 |
23 |
5053 |
买入 |
| 09:34:30 |
15.58 |
14 |
5067 |
卖出 |
| 09:34:33 |
15.58 |
9 |
5076 |
卖出 |
| 09:34:36 |
15.6 |
94 |
5170 |
买入 |
| 09:34:39 |
15.57 |
51 |
5221 |
卖出 |
| 09:34:42 |
15.59 |
116 |
5337 |
买入 |
| 09:34:45 |
15.58 |
26 |
5363 |
卖出 |
| 09:34:48 |
15.57 |
2 |
5365 |
买入 |
| 09:34:51 |
15.59 |
40 |
5405 |
买入 |
| 09:34:54 |
15.59 |
41 |
5446 |
卖出 |
| 09:34:57 |
15.6 |
107 |
5553 |
买入 |
| 09:35:00 |
15.59 |
12 |
5565 |
买入 |
| 09:35:03 |
15.59 |
24 |
5589 |
买入 |
| 09:35:06 |
15.6 |
198 |
5787 |
买入 |
| 09:35:09 |
15.6 |
4 |
5791 |
卖出 |
| 09:35:12 |
15.58 |
78 |
5869 |
卖出 |
| 09:35:15 |
15.6 |
11 |
5880 |
买入 |
| 09:35:18 |
15.57 |
123 |
6003 |
卖出 |
| 09:35:21 |
15.55 |
214 |
6217 |
卖出 |
| 09:35:24 |
15.55 |
31 |
6248 |
卖出 |
| 09:35:27 |
15.53 |
44 |
6292 |
卖出 |
| 09:35:30 |
15.53 |
42 |
6334 |
卖出 |
| 09:35:33 |
15.52 |
22 |
6356 |
卖出 |
| 09:35:36 |
15.53 |
13 |
6369 |
买入 |
| 09:35:39 |
15.51 |
19 |
6388 |
卖出 |
| 09:35:42 |
15.53 |
2 |
6390 |
买入 |
| 09:35:45 |
15.53 |
11 |
6401 |
买入 |
| 09:35:51 |
15.51 |
7 |
6408 |
卖出 |
| 09:35:54 |
15.51 |
11 |
6419 |
卖出 |
| 09:35:57 |
15.51 |
20 |
6439 |
买入 |
| 09:36:00 |
15.5 |
23 |
6462 |
卖出 |
| 09:36:03 |
15.51 |
5 |
6467 |
买入 |
| 09:36:06 |
15.53 |
41 |
6508 |
买入 |
| 09:36:09 |
15.53 |
1 |
6509 |
买入 |
| 09:36:12 |
15.51 |
1 |
6510 |
卖出 |
| 09:36:15 |
15.53 |
22 |
6532 |
买入 |
| 09:36:18 |
15.51 |
55 |
6587 |
卖出 |
| 09:36:24 |
15.53 |
12 |
6599 |
卖出 |
| 09:36:30 |
15.53 |
14 |
6613 |
卖出 |
| 09:36:33 |
15.54 |
3 |
6616 |
买入 |
| 09:36:36 |
15.54 |
25 |
6641 |
买入 |
| 09:36:39 |
15.54 |
3 |
6644 |
买入 |
| 09:36:48 |
15.54 |
8 |
6652 |
买入 |
| 09:36:51 |
15.53 |
27 |
6679 |
卖出 |
| 09:36:54 |
15.53 |
9 |
6688 |
卖出 |
| 09:36:57 |
15.54 |
57 |
6745 |
买入 |
| 09:37:00 |
15.54 |
14 |
6759 |
买入 |
| 09:37:06 |
15.54 |
164 |
6923 |
买入 |
| 09:37:09 |
15.56 |
85 |
7008 |
买入 |
| 09:37:12 |
15.57 |
4 |
7012 |
买入 |
| 09:37:15 |
15.57 |
76 |
7088 |
买入 |
| 09:37:18 |
15.57 |
24 |
7112 |
卖出 |
| 09:37:21 |
15.57 |
24 |
7136 |
卖出 |
| 09:37:24 |
15.58 |
56 |
7192 |
买入 |
| 09:37:27 |
15.6 |
7 |
7199 |
买入 |
| 09:37:36 |
15.62 |
52 |
7251 |
买入 |
| 09:37:39 |
15.62 |
1 |
7252 |
卖出 |
| 09:37:42 |
15.64 |
11 |
7263 |
买入 |
| 09:37:48 |
15.64 |
2 |
7265 |
卖出 |
| 09:37:51 |
15.64 |
258 |
7523 |
卖出 |
| 09:37:54 |
15.62 |
139 |
7662 |
卖出 |
| 09:37:57 |
15.7 |
41 |
7703 |
买入 |
| 09:38:03 |
15.69 |
26 |
7729 |
买入 |
| 09:38:06 |
15.7 |
43 |
7772 |
买入 |
| 09:38:09 |
15.64 |
236 |
8008 |
卖出 |
| 09:38:12 |
15.61 |
44 |
8052 |
卖出 |
| 09:38:15 |
15.62 |
157 |
8209 |
买入 |
| 09:38:18 |
15.62 |
10 |
8219 |
买入 |
| 09:38:21 |
15.59 |
3 |
8222 |
卖出 |
| 09:38:24 |
15.62 |
50 |
8272 |
买入 |
| 09:38:27 |
15.62 |
55 |
8327 |
买入 |
| 09:38:30 |
15.61 |
68 |
8395 |
卖出 |
| 09:38:33 |
15.61 |
18 |
8413 |
卖出 |
| 09:38:36 |
15.61 |
187 |
8600 |
卖出 |
| 09:38:39 |
15.62 |
94 |
8694 |
买入 |
| 09:38:42 |
15.62 |
5 |
8699 |
卖出 |
| 09:38:45 |
15.64 |
61 |
8760 |
买入 |
| 09:38:48 |
15.62 |
153 |
8913 |
卖出 |
| 09:38:51 |
15.62 |
15 |
8928 |
卖出 |
| 09:38:54 |
15.64 |
104 |
9032 |
买入 |
| 09:38:57 |
15.63 |
19 |
9051 |
卖出 |
| 09:39:00 |
15.63 |
22 |
9073 |
卖出 |
| 09:39:03 |
15.63 |
3 |
9076 |
卖出 |
| 09:39:06 |
15.62 |
38 |
9114 |
卖出 |
| 09:39:09 |
15.62 |
214 |
9328 |
卖出 |
| 09:39:12 |
15.62 |
14 |
9342 |
买入 |
| 09:39:15 |
15.61 |
6 |
9348 |
卖出 |
| 09:39:18 |
15.62 |
154 |
9502 |
买入 |
| 09:39:21 |
15.61 |
13 |
9515 |
卖出 |
| 09:39:24 |
15.61 |
71 |
9586 |
卖出 |
| 09:39:27 |
15.6 |
9 |
9595 |
卖出 |
| 09:39:30 |
15.59 |
29 |
9624 |
卖出 |
| 09:39:33 |
15.61 |
60 |
9684 |
买入 |
| 09:39:36 |
15.61 |
5 |
9689 |
买入 |
| 09:39:39 |
15.61 |
9 |
9698 |
卖出 |
| 09:39:42 |
15.61 |
25 |
9723 |
卖出 |
| 09:39:45 |
15.6 |
45 |
9768 |
卖出 |
| 09:39:51 |
15.59 |
35 |
9803 |
卖出 |
| 09:39:54 |
15.58 |
31 |
9834 |
卖出 |
| 09:39:57 |
15.58 |
62 |
9896 |
卖出 |
| 09:40:00 |
15.58 |
8 |
9904 |
卖出 |
| 09:40:03 |
15.57 |
36 |
9940 |
卖出 |
| 09:40:06 |
15.57 |
93 |
10033 |
卖出 |
| 09:40:09 |
15.54 |
70 |
10103 |
卖出 |
| 09:40:12 |
15.56 |
22 |
10125 |
买入 |
| 09:40:15 |
15.54 |
28 |
10153 |
卖出 |
| 09:40:18 |
15.55 |
1 |
10154 |
买入 |
| 09:40:21 |
15.57 |
8 |
10162 |
买入 |
| 09:40:24 |
15.54 |
16 |
10178 |
卖出 |
| 09:40:30 |
15.54 |
9 |
10187 |
买入 |
| 09:40:33 |
15.54 |
15 |
10202 |
买入 |
| 09:40:36 |
15.54 |
11 |
10213 |
买入 |
| 09:40:39 |
15.54 |
107 |
10320 |
买入 |
| 09:40:42 |
15.54 |
1 |
10321 |
卖出 |
| 09:40:45 |
15.54 |
64 |
10385 |
卖出 |
| 09:40:48 |
15.53 |
155 |
10540 |
卖出 |
| 09:40:51 |
15.54 |
12 |
10552 |
买入 |
| 09:40:54 |
15.53 |
108 |
10660 |
卖出 |
| 09:40:57 |
15.54 |
20 |
10680 |
买入 |
| 09:41:00 |
15.53 |
4 |
10684 |
卖出 |
| 09:41:03 |
15.53 |
7 |
10691 |
卖出 |
| 09:41:06 |
15.53 |
11 |
10702 |
买入 |
| 09:41:09 |
15.53 |
25 |
10727 |
买入 |
| 09:41:15 |
15.53 |
11 |
10738 |
卖出 |
| 09:41:18 |
15.53 |
45 |
10783 |
卖出 |
| 09:41:21 |
15.53 |
61 |
10844 |
卖出 |
| 09:41:24 |
15.53 |
11 |
10855 |
卖出 |
| 09:41:33 |
15.54 |
9 |
10864 |
买入 |
| 09:41:36 |
15.54 |
18 |
10882 |
买入 |
| 09:41:39 |
15.54 |
62 |
10944 |
买入 |
| 09:41:42 |
15.54 |
11 |
10955 |
卖出 |
| 09:42:00 |
15.54 |
7 |
10962 |
卖出 |
| 09:42:03 |
15.54 |
1 |
10963 |
卖出 |
| 09:42:06 |
15.56 |
23 |
10986 |
买入 |
| 09:42:15 |
15.55 |
10 |
10996 |
卖出 |
| 09:42:18 |
15.54 |
10 |
11006 |
卖出 |
| 09:42:21 |
15.54 |
3 |
11009 |
卖出 |
| 09:42:24 |
15.54 |
11 |
11020 |
卖出 |
| 09:42:30 |
15.54 |
43 |
11063 |
卖出 |
| 09:42:39 |
15.56 |
21 |
11084 |
买入 |
| 09:42:42 |
15.55 |
27 |
11111 |
卖出 |
| 09:42:45 |
15.55 |
24 |
11135 |
买入 |
| 09:42:48 |
15.54 |
63 |
11198 |
卖出 |
| 09:42:51 |
15.54 |
3 |
11201 |
卖出 |
| 09:42:54 |
15.54 |
37 |
11238 |
卖出 |
| 09:43:00 |
15.55 |
28 |
11266 |
买入 |
| 09:43:03 |
15.55 |
11 |
11277 |
卖出 |
| 09:43:06 |
15.56 |
61 |
11338 |
买入 |
| 09:43:09 |
15.56 |
12 |
11350 |
买入 |
| 09:43:12 |
15.56 |
70 |
11420 |
买入 |
| 09:43:15 |
15.56 |
22 |
11442 |
买入 |
| 09:43:33 |
15.56 |
25 |
11467 |
卖出 |
| 09:43:36 |
15.57 |
67 |
11534 |
买入 |
| 09:43:42 |
15.56 |
61 |
11595 |
卖出 |
| 09:43:48 |
15.56 |
33 |
11628 |
买入 |
| 09:43:51 |
15.57 |
46 |
11674 |
买入 |
| 09:43:54 |
15.57 |
9 |
11683 |
卖出 |
| 09:43:57 |
15.57 |
6 |
11689 |
卖出 |
| 09:44:00 |
15.57 |
2 |
11691 |
卖出 |
| 09:44:09 |
15.58 |
12 |
11703 |
买入 |
| 09:44:12 |
15.57 |
111 |
11814 |
卖出 |
| 09:44:18 |
15.58 |
12 |
11826 |
买入 |
| 09:44:21 |
15.58 |
10 |
11836 |
买入 |
| 09:44:24 |
15.57 |
22 |
11858 |
卖出 |
| 09:44:27 |
15.58 |
2 |
11860 |
买入 |
| 09:44:30 |
15.58 |
10 |
11870 |
买入 |
| 09:44:33 |
15.57 |
3 |
11873 |
卖出 |
| 09:44:36 |
15.58 |
65 |
11938 |
买入 |
| 09:44:39 |
15.58 |
80 |
12018 |
卖出 |
| 09:44:45 |
15.6 |
18 |
12036 |
买入 |
| 09:44:54 |
15.58 |
90 |
12126 |
卖出 |
| 09:44:57 |
15.59 |
20 |
12146 |
买入 |
| 09:45:00 |
15.59 |
17 |
12163 |
买入 |
| 09:45:03 |
15.58 |
2 |
12165 |
卖出 |
| 09:45:06 |
15.57 |
41 |
12206 |
卖出 |
| 09:45:09 |
15.6 |
28 |
12234 |
买入 |
| 09:45:12 |
15.57 |
2 |
12236 |
卖出 |
| 09:45:15 |
15.56 |
11 |
12247 |
卖出 |
| 09:45:18 |
15.58 |
6 |
12253 |
买入 |