四方科技[603339]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.91 |
2 |
2 |
集合竞价 |
| 09:15:07 |
9.91 |
22 |
22 |
集合竞价 |
| 09:15:10 |
9.91 |
23 |
23 |
集合竞价 |
| 09:19:40 |
9.95 |
21 |
21 |
集合竞价 |
| 09:21:25 |
9.95 |
40 |
40 |
集合竞价 |
| 09:22:10 |
9.95 |
40 |
40 |
集合竞价 |
| 09:23:04 |
9.95 |
48 |
48 |
集合竞价 |
| 09:24:10 |
9.95 |
63 |
63 |
集合竞价 |
| 09:24:55 |
9.95 |
63 |
63 |
集合竞价 |
| 09:24:58 |
9.95 |
63 |
63 |
集合竞价 |
| 09:25:01 |
9.95 |
63 |
63 |
集合竞价 |
| 09:25:04 |
9.95 |
63 |
126 |
买入 |
| 09:30:04 |
9.95 |
22 |
148 |
买入 |
| 09:30:07 |
9.94 |
10 |
158 |
卖出 |
| 09:30:10 |
9.95 |
57 |
215 |
买入 |
| 09:30:13 |
9.95 |
18 |
233 |
卖出 |
| 09:30:16 |
9.95 |
43 |
276 |
卖出 |
| 09:30:19 |
9.95 |
20 |
296 |
买入 |
| 09:30:22 |
9.94 |
8 |
304 |
卖出 |
| 09:30:25 |
9.93 |
37 |
341 |
卖出 |
| 09:30:28 |
9.93 |
74 |
415 |
卖出 |
| 09:30:31 |
9.94 |
46 |
461 |
买入 |
| 09:30:40 |
9.93 |
1 |
462 |
卖出 |
| 09:30:43 |
9.9 |
31 |
493 |
卖出 |
| 09:30:46 |
9.89 |
21 |
514 |
卖出 |
| 09:30:49 |
9.9 |
20 |
534 |
买入 |
| 09:30:52 |
9.9 |
15 |
549 |
卖出 |
| 09:30:55 |
9.91 |
2 |
551 |
买入 |
| 09:30:58 |
9.91 |
2 |
553 |
买入 |
| 09:31:01 |
9.91 |
20 |
573 |
卖出 |
| 09:31:04 |
9.92 |
3 |
576 |
买入 |
| 09:31:07 |
9.9 |
16 |
592 |
卖出 |
| 09:31:10 |
9.91 |
4 |
596 |
买入 |
| 09:31:13 |
9.91 |
15 |
611 |
卖出 |
| 09:31:16 |
9.91 |
22 |
633 |
卖出 |
| 09:31:19 |
9.91 |
27 |
660 |
卖出 |
| 09:31:22 |
9.91 |
25 |
685 |
卖出 |
| 09:31:25 |
9.91 |
6 |
691 |
买入 |
| 09:31:28 |
9.92 |
2 |
693 |
买入 |
| 09:31:34 |
9.9 |
6 |
699 |
卖出 |
| 09:31:37 |
9.9 |
6 |
705 |
卖出 |
| 09:31:40 |
9.89 |
13 |
718 |
卖出 |
| 09:31:43 |
9.89 |
14 |
732 |
卖出 |
| 09:31:46 |
9.87 |
17 |
749 |
卖出 |
| 09:31:49 |
9.88 |
65 |
814 |
买入 |
| 09:31:55 |
9.88 |
2 |
816 |
买入 |
| 09:31:58 |
9.88 |
69 |
885 |
买入 |
| 09:32:01 |
9.89 |
13 |
898 |
买入 |
| 09:32:04 |
9.89 |
11 |
909 |
卖出 |
| 09:32:07 |
9.9 |
69 |
978 |
买入 |
| 09:32:10 |
9.89 |
12 |
990 |
卖出 |
| 09:32:13 |
9.89 |
2 |
992 |
卖出 |
| 09:32:16 |
9.88 |
8 |
1000 |
卖出 |
| 09:32:19 |
9.89 |
19 |
1019 |
买入 |
| 09:32:22 |
9.9 |
10 |
1029 |
买入 |
| 09:32:25 |
9.89 |
2 |
1031 |
卖出 |
| 09:32:28 |
9.88 |
19 |
1050 |
卖出 |
| 09:32:31 |
9.88 |
26 |
1076 |
卖出 |
| 09:32:34 |
9.88 |
14 |
1090 |
卖出 |
| 09:32:37 |
9.87 |
15 |
1105 |
卖出 |
| 09:32:40 |
9.87 |
39 |
1144 |
卖出 |
| 09:32:43 |
9.86 |
6 |
1150 |
卖出 |
| 09:32:46 |
9.86 |
2 |
1152 |
卖出 |
| 09:32:49 |
9.86 |
1 |
1153 |
卖出 |
| 09:32:52 |
9.87 |
10 |
1163 |
买入 |
| 09:32:55 |
9.88 |
116 |
1279 |
买入 |
| 09:32:58 |
9.89 |
13 |
1292 |
买入 |
| 09:33:01 |
9.89 |
11 |
1303 |
卖出 |
| 09:33:04 |
9.89 |
12 |
1315 |
买入 |
| 09:33:07 |
9.88 |
9 |
1324 |
买入 |
| 09:33:10 |
9.88 |
32 |
1356 |
买入 |
| 09:33:13 |
9.88 |
8 |
1364 |
买入 |
| 09:33:16 |
9.89 |
35 |
1399 |
卖出 |
| 09:33:19 |
9.89 |
14 |
1413 |
卖出 |
| 09:33:25 |
9.89 |
5 |
1418 |
买入 |
| 09:33:31 |
9.91 |
12 |
1430 |
卖出 |
| 09:33:34 |
9.88 |
20 |
1450 |
卖出 |
| 09:33:37 |
9.91 |
42 |
1492 |
买入 |
| 09:33:40 |
9.91 |
12 |
1504 |
买入 |
| 09:33:43 |
9.91 |
51 |
1555 |
买入 |
| 09:33:46 |
9.9 |
20 |
1575 |
卖出 |
| 09:33:49 |
9.9 |
13 |
1588 |
买入 |
| 09:33:52 |
9.91 |
3 |
1591 |
买入 |
| 09:33:58 |
9.91 |
4 |
1595 |
买入 |
| 09:34:01 |
9.91 |
15 |
1610 |
买入 |
| 09:34:04 |
9.91 |
10 |
1620 |
卖出 |
| 09:34:07 |
9.91 |
1 |
1621 |
买入 |
| 09:34:10 |
9.91 |
10 |
1631 |
买入 |
| 09:34:13 |
9.91 |
5 |
1636 |
买入 |
| 09:34:19 |
9.9 |
1 |
1637 |
卖出 |
| 09:34:22 |
9.9 |
10 |
1647 |
卖出 |
| 09:34:25 |
9.89 |
5 |
1652 |
卖出 |
| 09:34:28 |
9.9 |
52 |
1704 |
买入 |
| 09:34:31 |
9.9 |
46 |
1750 |
买入 |
| 09:34:34 |
9.91 |
1 |
1751 |
买入 |
| 09:34:37 |
9.88 |
68 |
1819 |
卖出 |
| 09:34:43 |
9.9 |
17 |
1836 |
卖出 |
| 09:34:52 |
9.9 |
10 |
1846 |
卖出 |
| 09:35:01 |
9.92 |
2 |
1848 |
买入 |
| 09:35:04 |
9.93 |
6 |
1854 |
买入 |
| 09:35:10 |
9.95 |
11 |
1865 |
买入 |
| 09:35:13 |
9.94 |
13 |
1878 |
卖出 |
| 09:35:16 |
9.93 |
51 |
1929 |
卖出 |
| 09:35:19 |
9.93 |
21 |
1950 |
卖出 |
| 09:35:22 |
9.94 |
8 |
1958 |
买入 |
| 09:35:25 |
9.94 |
1 |
1959 |
卖出 |
| 09:35:28 |
9.94 |
92 |
2051 |
买入 |
| 09:35:34 |
9.95 |
3 |
2054 |
买入 |
| 09:35:37 |
9.95 |
7 |
2061 |
买入 |
| 09:35:40 |
9.95 |
5 |
2066 |
买入 |
| 09:35:43 |
9.95 |
4 |
2070 |
卖出 |
| 09:35:46 |
9.95 |
27 |
2097 |
卖出 |
| 09:35:49 |
9.95 |
12 |
2109 |
卖出 |
| 09:35:58 |
9.96 |
77 |
2186 |
买入 |
| 09:36:01 |
9.99 |
64 |
2250 |
买入 |
| 09:36:04 |
10 |
141 |
2391 |
买入 |
| 09:36:07 |
10 |
15 |
2406 |
买入 |
| 09:36:10 |
9.99 |
64 |
2470 |
卖出 |
| 09:36:13 |
10 |
10 |
2480 |
买入 |
| 09:36:16 |
9.99 |
3 |
2483 |
卖出 |
| 09:36:19 |
10.01 |
48 |
2531 |
买入 |
| 09:36:22 |
9.98 |
20 |
2551 |
卖出 |
| 09:36:25 |
9.98 |
17 |
2568 |
买入 |
| 09:36:28 |
9.98 |
11 |
2579 |
卖出 |
| 09:36:31 |
10 |
5 |
2584 |
买入 |
| 09:36:34 |
10 |
5 |
2589 |
买入 |
| 09:36:37 |
10 |
68 |
2657 |
买入 |
| 09:36:40 |
10 |
15 |
2672 |
卖出 |
| 09:36:43 |
9.97 |
10 |
2682 |
卖出 |
| 09:36:49 |
9.98 |
8 |
2690 |
卖出 |
| 09:36:55 |
9.98 |
20 |
2710 |
卖出 |
| 09:36:58 |
9.98 |
3 |
2713 |
买入 |
| 09:37:01 |
9.98 |
2 |
2715 |
买入 |
| 09:37:04 |
9.98 |
2 |
2717 |
买入 |
| 09:37:07 |
9.99 |
11 |
2728 |
卖出 |
| 09:37:19 |
9.99 |
21 |
2749 |
买入 |
| 09:37:22 |
9.98 |
5 |
2754 |
卖出 |
| 09:37:25 |
9.98 |
5 |
2759 |
卖出 |
| 09:37:34 |
9.98 |
7 |
2766 |
买入 |
| 09:37:37 |
9.99 |
26 |
2792 |
买入 |
| 09:37:40 |
10 |
62 |
2854 |
买入 |
| 09:37:43 |
10 |
26 |
2880 |
卖出 |
| 09:37:46 |
10 |
2 |
2882 |
卖出 |
| 09:37:49 |
10 |
7 |
2889 |
买入 |
| 09:37:55 |
10 |
17 |
2906 |
卖出 |
| 09:38:01 |
9.99 |
1 |
2907 |
卖出 |
| 09:38:04 |
10.01 |
10 |
2917 |
买入 |
| 09:38:10 |
10 |
4 |
2921 |
卖出 |
| 09:38:13 |
9.99 |
2 |
2923 |
卖出 |
| 09:38:16 |
9.99 |
1 |
2924 |
卖出 |
| 09:38:19 |
9.99 |
10 |
2934 |
卖出 |
| 09:38:22 |
9.98 |
9 |
2943 |
卖出 |
| 09:38:25 |
10 |
1 |
2944 |
买入 |
| 09:38:28 |
10 |
2 |
2946 |
买入 |
| 09:38:31 |
9.99 |
214 |
3160 |
卖出 |
| 09:38:34 |
9.99 |
6 |
3166 |
卖出 |
| 09:38:37 |
9.98 |
7 |
3173 |
卖出 |
| 09:38:40 |
9.99 |
20 |
3193 |
买入 |
| 09:38:43 |
9.98 |
24 |
3217 |
卖出 |
| 09:38:46 |
9.98 |
2 |
3219 |
卖出 |
| 09:38:49 |
9.98 |
2 |
3221 |
卖出 |
| 09:38:55 |
10 |
26 |
3247 |
买入 |
| 09:39:04 |
9.99 |
24 |
3271 |
卖出 |
| 09:39:07 |
9.97 |
24 |
3295 |
卖出 |
| 09:39:10 |
9.96 |
9 |
3304 |
卖出 |
| 09:39:13 |
9.96 |
24 |
3328 |
卖出 |
| 09:39:16 |
9.96 |
24 |
3352 |
卖出 |
| 09:39:19 |
9.96 |
5 |
3357 |
卖出 |
| 09:39:28 |
9.97 |
2 |
3359 |
买入 |
| 09:39:31 |
9.96 |
4 |
3363 |
卖出 |
| 09:39:37 |
9.96 |
6 |
3369 |
买入 |
| 09:39:46 |
9.96 |
1 |
3370 |
卖出 |
| 09:39:52 |
9.96 |
13 |
3383 |
卖出 |
| 09:39:55 |
9.96 |
9 |
3392 |
买入 |
| 09:40:01 |
9.96 |
9 |
3401 |
买入 |
| 09:40:07 |
9.95 |
66 |
3467 |
卖出 |
| 09:40:10 |
9.97 |
179 |
3646 |
买入 |
| 09:40:13 |
9.97 |
2 |
3648 |
买入 |
| 09:40:25 |
9.97 |
32 |
3680 |
买入 |
| 09:40:31 |
9.98 |
10 |
3690 |
买入 |
| 09:40:34 |
9.97 |
4 |
3694 |
卖出 |
| 09:40:37 |
9.97 |
4 |
3698 |
买入 |
| 09:40:40 |
9.97 |
36 |
3734 |
买入 |
| 09:40:43 |
9.95 |
4 |
3738 |
卖出 |
| 09:40:46 |
9.95 |
7 |
3745 |
卖出 |
| 09:40:49 |
9.95 |
5 |
3750 |
卖出 |
| 09:40:52 |
9.96 |
20 |
3770 |
买入 |
| 09:40:55 |
9.95 |
59 |
3829 |
卖出 |
| 09:40:58 |
9.95 |
18 |
3847 |
卖出 |
| 09:41:01 |
9.97 |
1 |
3848 |
买入 |
| 09:41:04 |
9.95 |
21 |
3869 |
卖出 |
| 09:41:07 |
9.95 |
69 |
3938 |
卖出 |
| 09:41:10 |
9.94 |
15 |
3953 |
卖出 |
| 09:41:13 |
9.94 |
39 |
3992 |
卖出 |
| 09:41:16 |
9.94 |
19 |
4011 |
卖出 |
| 09:41:19 |
9.96 |
54 |
4065 |
买入 |
| 09:41:31 |
9.94 |
16 |
4081 |
卖出 |
| 09:41:34 |
9.95 |
1 |
4082 |
卖出 |
| 09:41:37 |
9.95 |
1 |
4083 |
卖出 |
| 09:41:52 |
9.95 |
1 |
4084 |
卖出 |
| 09:42:01 |
9.96 |
1 |
4085 |
买入 |
| 09:42:13 |
9.95 |
36 |
4121 |
卖出 |
| 09:42:16 |
9.96 |
5 |
4126 |
买入 |
| 09:42:19 |
9.96 |
5 |
4131 |
买入 |
| 09:42:25 |
9.97 |
15 |
4146 |
买入 |
| 09:42:28 |
9.97 |
47 |
4193 |
买入 |
| 09:42:31 |
9.98 |
5 |
4198 |
买入 |
| 09:42:34 |
9.98 |
39 |
4237 |
买入 |
| 09:42:37 |
9.99 |
127 |
4364 |
买入 |
| 09:42:40 |
10.01 |
35 |
4399 |
买入 |
| 09:42:43 |
10 |
26 |
4425 |
卖出 |
| 09:42:46 |
10.01 |
58 |
4483 |
买入 |
| 09:42:52 |
10.01 |
2 |
4485 |
买入 |
| 09:42:55 |
10 |
1 |
4486 |
卖出 |
| 09:43:01 |
10 |
2 |
4488 |
买入 |
| 09:43:07 |
10 |
3 |
4491 |
卖出 |
| 09:43:31 |
10 |
3 |
4494 |
卖出 |
| 09:43:34 |
10 |
4 |
4498 |
买入 |
| 09:43:52 |
10 |
10 |
4508 |
买入 |
| 09:43:55 |
10 |
3 |
4511 |
买入 |
| 09:44:07 |
10 |
12 |
4523 |
买入 |
| 09:44:10 |
10 |
50 |
4573 |
买入 |
| 09:44:13 |
10.01 |
7 |
4580 |
买入 |
| 09:44:16 |
10.01 |
12 |
4592 |
买入 |
| 09:44:25 |
10 |
1 |
4593 |
买入 |
| 09:44:28 |
9.99 |
18 |
4611 |
卖出 |
| 09:44:37 |
9.99 |
1 |
4612 |
卖出 |
| 09:44:40 |
9.99 |
3 |
4615 |
卖出 |
| 09:44:49 |
9.99 |
10 |
4625 |
卖出 |
| 09:44:52 |
9.99 |
21 |
4646 |
卖出 |
| 09:44:55 |
10 |
81 |
4727 |
买入 |
| 09:44:58 |
10 |
51 |
4778 |
卖出 |
| 09:45:04 |
10 |
1 |
4779 |
买入 |
| 09:45:07 |
10 |
9 |
4788 |
买入 |
| 09:45:10 |
9.98 |
39 |
4827 |
卖出 |
| 09:45:13 |
9.98 |
9 |
4836 |
卖出 |
| 09:45:16 |
9.98 |
6 |
4842 |
买入 |
| 09:45:19 |
9.98 |
15 |
4857 |
买入 |
| 09:45:22 |
9.98 |
3 |
4860 |
买入 |
| 09:45:34 |
10 |
3 |
4863 |
买入 |
| 09:45:40 |
10.01 |
11 |
4874 |
买入 |
| 09:45:43 |
10.01 |
10 |
4884 |
卖出 |
| 09:45:46 |
10.01 |
2 |
4886 |
卖出 |
| 09:45:55 |
10.01 |
1 |
4887 |
买入 |
| 09:45:58 |
10.02 |
20 |
4907 |
买入 |
| 09:46:10 |
10.01 |
5 |
4912 |
卖出 |
| 09:46:43 |
10.02 |
4 |
4916 |
买入 |
| 09:46:46 |
10.02 |
1 |
4917 |
买入 |
| 09:46:49 |
10.02 |
1 |
4918 |
买入 |
| 09:47:01 |
10.03 |
65 |
4983 |
买入 |
| 09:47:04 |
10.04 |
17 |
5000 |
买入 |
| 09:47:07 |
10.04 |
7 |
5007 |
卖出 |
| 09:47:10 |
10.02 |
7 |
5014 |
卖出 |
| 09:47:16 |
10.04 |
5 |
5019 |
买入 |
| 09:47:28 |
10.01 |
17 |
5036 |
卖出 |
| 09:47:34 |
10.01 |
2 |
5038 |
卖出 |
| 09:47:49 |
10.01 |
1 |
5039 |
卖出 |
| 09:47:55 |
10.03 |
1 |
5040 |
买入 |
| 09:48:04 |
10.02 |
2 |
5042 |
卖出 |
| 09:48:07 |
10.02 |
11 |
5053 |
卖出 |
| 09:48:13 |
10.02 |
1 |
5054 |
买入 |
| 09:48:19 |
10.01 |
1 |
5055 |
卖出 |
| 09:48:22 |
10.01 |
36 |
5091 |
卖出 |
| 09:48:25 |
10.01 |
53 |
5144 |
卖出 |
| 09:48:28 |
10 |
10 |
5154 |
卖出 |
| 09:48:31 |
10.02 |
89 |
5243 |
买入 |
| 09:48:37 |
10.02 |
72 |
5315 |
卖出 |
| 09:48:58 |
10.01 |
2 |
5317 |
买入 |
| 09:49:10 |
10.01 |
15 |
5332 |
买入 |
| 09:49:13 |
10 |
110 |
5442 |
卖出 |
| 09:49:16 |
10 |
157 |
5599 |
买入 |
| 09:49:19 |
10 |
2 |
5601 |
卖出 |
| 09:49:28 |
10.03 |
19 |
5620 |
买入 |
| 09:49:31 |
10 |
11 |
5631 |
卖出 |
| 09:49:46 |
10.02 |
1 |
5632 |
买入 |
| 09:49:49 |
10.02 |
1 |
5633 |
买入 |
| 09:49:58 |
10.03 |
47 |
5680 |
买入 |
| 09:50:01 |
10.03 |
7 |
5687 |
买入 |
| 09:50:04 |
10.02 |
2 |
5689 |
卖出 |
| 09:50:07 |
10.03 |
1 |
5690 |
买入 |
| 09:50:13 |
10.03 |
2 |
5692 |
买入 |
| 09:50:16 |
10.03 |
7 |
5699 |
买入 |
| 09:50:19 |
10.03 |
24 |
5723 |
卖出 |
| 09:50:22 |
10.03 |
1 |
5724 |
买入 |
| 09:50:49 |
10.02 |
13 |
5737 |
卖出 |
| 09:50:52 |
10.01 |
2 |
5739 |
卖出 |
| 09:50:55 |
10.01 |
1 |
5740 |
买入 |
| 09:50:58 |
10.01 |
5 |
5745 |
卖出 |
| 09:51:04 |
10.03 |
138 |
5883 |
买入 |
| 09:51:07 |
10 |
72 |
5955 |
卖出 |
| 09:51:22 |
10.05 |
90 |
6045 |
买入 |
| 09:51:25 |
10.04 |
1 |
6046 |
买入 |
| 09:51:31 |
10.04 |
2 |
6048 |
买入 |
| 09:51:40 |
10.05 |
23 |
6071 |
买入 |
| 09:51:43 |
10.06 |
97 |
6168 |
买入 |
| 09:51:46 |
10.06 |
45 |
6213 |
买入 |
| 09:51:49 |
10.05 |
2 |
6215 |
卖出 |
| 09:51:52 |
10.06 |
13 |
6228 |
买入 |
| 09:51:55 |
10.05 |
6 |
6234 |
买入 |
| 09:52:01 |
10.05 |
1 |
6235 |
买入 |