八方股份[603489]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
156.43 |
2 |
2 |
集合竞价 |
| 09:15:08 |
156.43 |
4 |
4 |
集合竞价 |
| 09:17:13 |
155 |
4 |
4 |
集合竞价 |
| 09:17:46 |
155.72 |
5 |
5 |
集合竞价 |
| 09:18:01 |
154.5 |
10 |
10 |
集合竞价 |
| 09:19:19 |
154.5 |
10 |
10 |
集合竞价 |
| 09:19:28 |
155 |
4 |
4 |
集合竞价 |
| 09:20:46 |
156 |
5 |
5 |
集合竞价 |
| 09:21:55 |
156.43 |
5 |
5 |
集合竞价 |
| 09:21:58 |
155 |
11 |
11 |
集合竞价 |
| 09:22:04 |
154.57 |
12 |
12 |
集合竞价 |
| 09:22:29 |
155 |
12 |
12 |
集合竞价 |
| 09:23:17 |
155 |
13 |
13 |
集合竞价 |
| 09:24:11 |
156 |
13 |
13 |
集合竞价 |
| 09:24:14 |
154.88 |
14 |
14 |
集合竞价 |
| 09:24:17 |
154 |
21 |
21 |
集合竞价 |
| 09:24:26 |
154 |
22 |
22 |
集合竞价 |
| 09:24:29 |
154.3 |
25 |
25 |
集合竞价 |
| 09:24:32 |
154 |
26 |
26 |
集合竞价 |
| 09:24:38 |
154 |
26 |
26 |
集合竞价 |
| 09:24:41 |
154.01 |
32 |
32 |
集合竞价 |
| 09:24:44 |
154 |
33 |
33 |
集合竞价 |
| 09:24:53 |
153.97 |
33 |
33 |
集合竞价 |
| 09:24:56 |
153.97 |
33 |
33 |
集合竞价 |
| 09:24:59 |
153.97 |
37 |
37 |
集合竞价 |
| 09:25:04 |
153.97 |
37 |
74 |
买入 |
| 09:30:02 |
153.96 |
1 |
75 |
卖出 |
| 09:30:05 |
153.96 |
1 |
76 |
买入 |
| 09:30:08 |
152.1 |
14 |
90 |
卖出 |
| 09:30:11 |
153.05 |
1 |
91 |
买入 |
| 09:30:14 |
153.96 |
10 |
101 |
买入 |
| 09:30:17 |
152.56 |
4 |
105 |
卖出 |
| 09:30:20 |
153 |
6 |
111 |
买入 |
| 09:30:23 |
153.04 |
2 |
113 |
买入 |
| 09:30:26 |
153.37 |
5 |
118 |
买入 |
| 09:30:29 |
153.37 |
3 |
121 |
卖出 |
| 09:30:32 |
152.57 |
6 |
127 |
卖出 |
| 09:30:35 |
153.37 |
1 |
128 |
买入 |
| 09:30:41 |
153.37 |
2 |
130 |
卖出 |
| 09:30:44 |
152.56 |
7 |
137 |
卖出 |
| 09:30:47 |
152.58 |
4 |
141 |
卖出 |
| 09:30:53 |
153.37 |
6 |
147 |
买入 |
| 09:30:56 |
153.66 |
5 |
152 |
买入 |
| 09:30:59 |
153.67 |
5 |
157 |
买入 |
| 09:31:02 |
153.67 |
25 |
182 |
卖出 |
| 09:31:08 |
153.89 |
1 |
183 |
买入 |
| 09:31:11 |
153.9 |
3 |
186 |
买入 |
| 09:31:14 |
154 |
22 |
208 |
买入 |
| 09:31:17 |
153.89 |
4 |
212 |
买入 |
| 09:31:20 |
154 |
5 |
217 |
买入 |
| 09:31:23 |
154 |
6 |
223 |
买入 |
| 09:31:29 |
154.49 |
1 |
224 |
买入 |
| 09:31:32 |
154.5 |
7 |
231 |
买入 |
| 09:31:35 |
154.5 |
3 |
234 |
买入 |
| 09:31:38 |
154.88 |
2 |
236 |
买入 |
| 09:31:41 |
154.88 |
1 |
237 |
买入 |
| 09:31:47 |
154.87 |
2 |
239 |
买入 |
| 09:31:50 |
154.88 |
5 |
244 |
买入 |
| 09:31:53 |
154.87 |
4 |
248 |
卖出 |
| 09:31:59 |
154.88 |
1 |
249 |
卖出 |
| 09:32:02 |
156.1 |
3 |
252 |
买入 |
| 09:32:05 |
156.04 |
4 |
256 |
卖出 |
| 09:32:08 |
156.46 |
2 |
258 |
买入 |
| 09:32:11 |
154.9 |
4 |
262 |
卖出 |
| 09:32:14 |
156.4 |
6 |
268 |
买入 |
| 09:32:17 |
154.87 |
1 |
269 |
卖出 |
| 09:32:20 |
156.37 |
4 |
273 |
买入 |
| 09:32:23 |
156.37 |
1 |
274 |
买入 |
| 09:32:29 |
154.96 |
1 |
275 |
卖出 |
| 09:32:32 |
156 |
6 |
281 |
买入 |
| 09:32:35 |
155.98 |
1 |
282 |
买入 |
| 09:32:38 |
155.98 |
1 |
283 |
买入 |
| 09:32:41 |
154.99 |
2 |
285 |
卖出 |
| 09:32:44 |
156 |
5 |
290 |
买入 |
| 09:32:47 |
156.35 |
4 |
294 |
买入 |
| 09:32:50 |
156.36 |
3 |
297 |
买入 |
| 09:32:53 |
156.4 |
1 |
298 |
卖出 |
| 09:33:02 |
156.4 |
4 |
302 |
卖出 |
| 09:33:05 |
156.35 |
20 |
322 |
卖出 |
| 09:33:08 |
156.4 |
18 |
340 |
买入 |
| 09:33:11 |
156.35 |
1 |
341 |
卖出 |
| 09:33:14 |
156.35 |
3 |
344 |
买入 |
| 09:33:17 |
156.4 |
3 |
347 |
买入 |
| 09:33:20 |
156.49 |
1 |
348 |
买入 |
| 09:33:26 |
157 |
9 |
357 |
买入 |
| 09:33:29 |
157.01 |
3 |
360 |
买入 |
| 09:33:38 |
157.01 |
4 |
364 |
买入 |
| 09:33:41 |
157.88 |
2 |
366 |
买入 |
| 09:33:44 |
157.89 |
8 |
374 |
买入 |
| 09:33:53 |
157.89 |
1 |
375 |
买入 |
| 09:33:56 |
157.89 |
6 |
381 |
买入 |
| 09:34:05 |
157.87 |
7 |
388 |
卖出 |
| 09:34:14 |
157.89 |
12 |
400 |
买入 |
| 09:34:17 |
157.89 |
6 |
406 |
卖出 |
| 09:34:20 |
157.99 |
9 |
415 |
买入 |
| 09:34:23 |
157.89 |
12 |
427 |
卖出 |
| 09:34:26 |
157.99 |
3 |
430 |
买入 |
| 09:34:29 |
158.37 |
1 |
431 |
买入 |
| 09:34:32 |
158.02 |
8 |
439 |
卖出 |
| 09:34:35 |
158.79 |
9 |
448 |
买入 |
| 09:34:38 |
157.89 |
3 |
451 |
卖出 |
| 09:34:41 |
158.78 |
2 |
453 |
买入 |
| 09:34:44 |
157.89 |
2 |
455 |
卖出 |
| 09:34:47 |
158.99 |
4 |
459 |
买入 |
| 09:34:50 |
158.86 |
14 |
473 |
卖出 |
| 09:34:56 |
158.72 |
2 |
475 |
买入 |
| 09:34:59 |
157.78 |
5 |
480 |
卖出 |
| 09:35:05 |
158.73 |
32 |
512 |
买入 |
| 09:35:08 |
158.73 |
9 |
521 |
买入 |
| 09:35:11 |
158.73 |
1 |
522 |
买入 |
| 09:35:14 |
158.72 |
14 |
536 |
买入 |
| 09:35:17 |
158.72 |
14 |
550 |
买入 |
| 09:35:23 |
158.68 |
9 |
559 |
买入 |
| 09:35:26 |
158.65 |
4 |
563 |
买入 |
| 09:35:29 |
158 |
19 |
582 |
卖出 |
| 09:35:32 |
158.7 |
9 |
591 |
买入 |
| 09:35:35 |
158 |
43 |
634 |
卖出 |
| 09:35:38 |
157.2 |
9 |
643 |
卖出 |
| 09:35:41 |
158 |
6 |
649 |
买入 |
| 09:35:47 |
158 |
8 |
657 |
买入 |
| 09:35:50 |
158 |
3 |
660 |
买入 |
| 09:35:53 |
157.98 |
1 |
661 |
买入 |
| 09:35:56 |
158 |
3 |
664 |
买入 |
| 09:35:59 |
158 |
72 |
736 |
买入 |
| 09:36:02 |
157.33 |
2 |
738 |
卖出 |
| 09:36:05 |
158 |
31 |
769 |
买入 |
| 09:36:11 |
158.62 |
1 |
770 |
买入 |
| 09:36:17 |
158.62 |
5 |
775 |
买入 |
| 09:36:20 |
158.62 |
1 |
776 |
买入 |
| 09:36:23 |
158.62 |
1 |
777 |
买入 |
| 09:36:26 |
158.62 |
2 |
779 |
买入 |
| 09:36:32 |
158.62 |
2 |
781 |
买入 |
| 09:36:35 |
158.62 |
8 |
789 |
买入 |
| 09:36:38 |
158.62 |
2 |
791 |
买入 |
| 09:36:41 |
158.7 |
6 |
797 |
买入 |
| 09:36:44 |
158.73 |
59 |
856 |
买入 |
| 09:36:47 |
158.73 |
14 |
870 |
买入 |
| 09:36:50 |
158.73 |
3 |
873 |
卖出 |
| 09:36:53 |
159 |
2 |
875 |
买入 |
| 09:36:56 |
159.01 |
1 |
876 |
买入 |
| 09:37:02 |
159 |
4 |
880 |
卖出 |
| 09:37:05 |
159 |
5 |
885 |
买入 |
| 09:37:08 |
159 |
4 |
889 |
买入 |
| 09:37:11 |
159 |
57 |
946 |
买入 |
| 09:37:14 |
159 |
9 |
955 |
买入 |
| 09:37:26 |
158.97 |
1 |
956 |
卖出 |
| 09:37:32 |
158.99 |
53 |
1009 |
买入 |
| 09:37:35 |
158.99 |
4 |
1013 |
买入 |
| 09:37:38 |
159 |
42 |
1055 |
买入 |
| 09:37:41 |
159.13 |
2 |
1057 |
买入 |
| 09:37:44 |
159.5 |
4 |
1061 |
买入 |
| 09:37:47 |
159.5 |
5 |
1066 |
卖出 |
| 09:37:50 |
159.13 |
11 |
1077 |
卖出 |
| 09:37:53 |
159.99 |
2 |
1079 |
买入 |
| 09:37:56 |
159.99 |
5 |
1084 |
买入 |
| 09:37:59 |
160 |
10 |
1094 |
买入 |
| 09:38:05 |
159.99 |
2 |
1096 |
买入 |
| 09:38:08 |
160.05 |
9 |
1105 |
买入 |
| 09:38:11 |
160.5 |
2 |
1107 |
买入 |
| 09:38:14 |
161 |
9 |
1116 |
买入 |
| 09:38:20 |
161 |
1 |
1117 |
买入 |
| 09:38:26 |
161 |
1 |
1118 |
买入 |
| 09:38:29 |
161.5 |
6 |
1124 |
买入 |
| 09:38:38 |
160.5 |
2 |
1126 |
卖出 |
| 09:38:44 |
160.51 |
1 |
1127 |
买入 |
| 09:38:50 |
161.56 |
2 |
1129 |
买入 |
| 09:38:53 |
160.5 |
3 |
1132 |
卖出 |
| 09:38:56 |
160.51 |
11 |
1143 |
买入 |
| 09:38:59 |
161.43 |
5 |
1148 |
买入 |
| 09:39:05 |
161.35 |
12 |
1160 |
卖出 |
| 09:39:08 |
160.25 |
10 |
1170 |
卖出 |
| 09:39:11 |
160 |
21 |
1191 |
卖出 |
| 09:39:14 |
159.26 |
1 |
1192 |
卖出 |
| 09:39:17 |
159.97 |
4 |
1196 |
买入 |
| 09:39:20 |
159.96 |
4 |
1200 |
买入 |
| 09:39:23 |
159.25 |
1 |
1201 |
卖出 |
| 09:39:26 |
159.24 |
4 |
1205 |
卖出 |
| 09:39:35 |
160 |
15 |
1220 |
买入 |
| 09:39:44 |
160.49 |
5 |
1225 |
买入 |
| 09:39:47 |
160 |
5 |
1230 |
卖出 |
| 09:39:56 |
160 |
2 |
1232 |
卖出 |
| 09:40:02 |
159.17 |
2 |
1234 |
卖出 |
| 09:40:11 |
159.5 |
3 |
1237 |
买入 |
| 09:40:14 |
159.5 |
1 |
1238 |
买入 |
| 09:40:17 |
159.19 |
1 |
1239 |
卖出 |
| 09:40:20 |
159.19 |
1 |
1240 |
卖出 |
| 09:40:26 |
159.19 |
1 |
1241 |
卖出 |
| 09:40:29 |
159.5 |
1 |
1242 |
买入 |
| 09:40:35 |
159.5 |
1 |
1243 |
买入 |
| 09:40:38 |
159.5 |
4 |
1247 |
买入 |
| 09:40:53 |
159.5 |
2 |
1249 |
卖出 |
| 09:40:59 |
159.99 |
2 |
1251 |
买入 |
| 09:41:02 |
159.5 |
5 |
1256 |
卖出 |
| 09:41:14 |
159.18 |
3 |
1259 |
卖出 |
| 09:41:17 |
159.13 |
2 |
1261 |
卖出 |
| 09:41:20 |
159.98 |
10 |
1271 |
买入 |
| 09:41:23 |
159.94 |
1 |
1272 |
买入 |
| 09:41:41 |
159.48 |
1 |
1273 |
卖出 |
| 09:41:47 |
159.46 |
4 |
1277 |
卖出 |
| 09:41:59 |
159.42 |
1 |
1278 |
卖出 |
| 09:42:02 |
159.41 |
6 |
1284 |
卖出 |
| 09:42:05 |
159.4 |
4 |
1288 |
卖出 |
| 09:42:11 |
159.41 |
3 |
1291 |
买入 |
| 09:42:14 |
159.46 |
1 |
1292 |
卖出 |
| 09:42:20 |
159.75 |
3 |
1295 |
买入 |
| 09:42:23 |
159.67 |
1 |
1296 |
卖出 |
| 09:42:29 |
159.67 |
2 |
1298 |
卖出 |
| 09:42:44 |
159.47 |
2 |
1300 |
卖出 |
| 09:42:50 |
159.46 |
1 |
1301 |
买入 |
| 09:42:59 |
159.97 |
4 |
1305 |
买入 |
| 09:43:02 |
159.97 |
1 |
1306 |
买入 |
| 09:43:26 |
159.9 |
1 |
1307 |
买入 |
| 09:43:29 |
159.96 |
4 |
1311 |
买入 |
| 09:43:32 |
159.9 |
1 |
1312 |
卖出 |
| 09:43:44 |
159.85 |
2 |
1314 |
卖出 |
| 09:43:47 |
159.99 |
3 |
1317 |
买入 |
| 09:43:53 |
159.98 |
2 |
1319 |
卖出 |
| 09:44:02 |
159.99 |
2 |
1321 |
买入 |
| 09:44:05 |
160 |
9 |
1330 |
买入 |
| 09:44:08 |
160.5 |
18 |
1348 |
买入 |
| 09:44:11 |
160.5 |
1 |
1349 |
买入 |
| 09:44:14 |
160.16 |
5 |
1354 |
卖出 |
| 09:44:35 |
160.66 |
1 |
1355 |
买入 |
| 09:44:47 |
160.99 |
2 |
1357 |
买入 |
| 09:44:53 |
161 |
4 |
1361 |
买入 |
| 09:44:56 |
161.18 |
3 |
1364 |
买入 |
| 09:44:59 |
161 |
3 |
1367 |
卖出 |
| 09:45:08 |
161.35 |
2 |
1369 |
买入 |
| 09:45:14 |
161.36 |
1 |
1370 |
卖出 |
| 09:45:17 |
161.5 |
2 |
1372 |
买入 |
| 09:45:20 |
161.52 |
1 |
1373 |
买入 |
| 09:45:29 |
161.54 |
2 |
1375 |
买入 |
| 09:45:32 |
161.13 |
6 |
1381 |
卖出 |
| 09:45:35 |
161.6 |
4 |
1385 |
买入 |
| 09:45:38 |
161.7 |
1 |
1386 |
卖出 |
| 09:45:41 |
162 |
22 |
1408 |
买入 |
| 09:45:44 |
162.51 |
2 |
1410 |
买入 |
| 09:45:47 |
162.51 |
1 |
1411 |
买入 |
| 09:45:53 |
161.99 |
2 |
1413 |
卖出 |
| 09:45:56 |
162.51 |
5 |
1418 |
买入 |
| 09:45:59 |
162.51 |
3 |
1421 |
买入 |
| 09:46:08 |
162.54 |
3 |
1424 |
买入 |
| 09:46:23 |
162 |
3 |
1427 |
卖出 |
| 09:46:29 |
162 |
5 |
1432 |
卖出 |
| 09:46:32 |
162 |
1 |
1433 |
卖出 |
| 09:46:35 |
162 |
4 |
1437 |
卖出 |
| 09:46:44 |
162.39 |
4 |
1441 |
买入 |
| 09:46:47 |
161.56 |
1 |
1442 |
卖出 |
| 09:47:02 |
161.45 |
1 |
1443 |
卖出 |
| 09:47:08 |
162.36 |
1 |
1444 |
买入 |
| 09:47:11 |
162.36 |
4 |
1448 |
买入 |
| 09:47:14 |
162.4 |
4 |
1452 |
买入 |
| 09:47:17 |
162.52 |
3 |
1455 |
买入 |
| 09:47:20 |
162.66 |
5 |
1460 |
买入 |
| 09:47:32 |
162.5 |
4 |
1464 |
卖出 |
| 09:47:41 |
162.66 |
1 |
1465 |
买入 |
| 09:47:44 |
162.66 |
1 |
1466 |
卖出 |
| 09:47:47 |
162.8 |
5 |
1471 |
买入 |
| 09:47:50 |
162.8 |
5 |
1476 |
买入 |
| 09:47:53 |
162.8 |
2 |
1478 |
卖出 |
| 09:47:59 |
162.8 |
5 |
1483 |
卖出 |
| 09:48:05 |
162.8 |
3 |
1486 |
卖出 |
| 09:48:08 |
162.8 |
5 |
1491 |
卖出 |
| 09:48:11 |
162.8 |
1 |
1492 |
买入 |
| 09:48:17 |
162.5 |
1 |
1493 |
买入 |
| 09:48:20 |
162.79 |
1 |
1494 |
买入 |
| 09:48:23 |
162.53 |
5 |
1499 |
卖出 |
| 09:48:29 |
162.53 |
1 |
1500 |
买入 |
| 09:48:32 |
162.53 |
1 |
1501 |
买入 |
| 09:48:38 |
162.56 |
1 |
1502 |
卖出 |
| 09:48:41 |
162.53 |
3 |
1505 |
卖出 |
| 09:48:44 |
162.14 |
1 |
1506 |
卖出 |
| 09:48:59 |
162.5 |
3 |
1509 |
买入 |
| 09:49:14 |
162.14 |
1 |
1510 |
卖出 |
| 09:49:17 |
162.14 |
1 |
1511 |
卖出 |
| 09:49:20 |
162.14 |
1 |
1512 |
卖出 |
| 09:49:29 |
162.14 |
2 |
1514 |
买入 |
| 09:49:32 |
162.5 |
3 |
1517 |
买入 |
| 09:49:35 |
162.5 |
1 |
1518 |
买入 |
| 09:49:41 |
162.8 |
1 |
1519 |
买入 |
| 09:49:50 |
162.5 |
9 |
1528 |
卖出 |
| 09:49:53 |
162.53 |
4 |
1532 |
买入 |
| 09:50:08 |
162.8 |
5 |
1537 |
买入 |
| 09:50:11 |
162.85 |
1 |
1538 |
买入 |
| 09:50:14 |
162.9 |
2 |
1540 |
买入 |
| 09:50:17 |
162.8 |
1 |
1541 |
卖出 |
| 09:50:20 |
162.9 |
2 |
1543 |
买入 |
| 09:50:23 |
162.89 |
2 |
1545 |
卖出 |
| 09:50:26 |
162.89 |
4 |
1549 |
卖出 |
| 09:50:59 |
162.9 |
6 |
1555 |
买入 |
| 09:51:20 |
162.79 |
2 |
1557 |
卖出 |
| 09:51:23 |
162.78 |
3 |
1560 |
卖出 |
| 09:51:26 |
162.82 |
3 |
1563 |
买入 |
| 09:51:29 |
162.82 |
2 |
1565 |
买入 |
| 09:51:32 |
162.87 |
11 |
1576 |
买入 |
| 09:51:35 |
162.88 |
1 |
1577 |
买入 |
| 09:51:44 |
162.88 |
1 |
1578 |
买入 |
| 09:51:50 |
162.88 |
3 |
1581 |
买入 |
| 09:51:53 |
162.87 |
1 |
1582 |
卖出 |
| 09:51:59 |
162.8 |
3 |
1585 |
卖出 |