四方新材[605122]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
18.62 |
49 |
49 |
集合竞价 |
| 09:15:04 |
18 |
49 |
49 |
集合竞价 |
| 09:15:08 |
18.62 |
293 |
293 |
集合竞价 |
| 09:15:11 |
18.62 |
296 |
296 |
集合竞价 |
| 09:15:14 |
18.6 |
247 |
247 |
集合竞价 |
| 09:15:34 |
18.6 |
247 |
247 |
集合竞价 |
| 09:15:43 |
18.6 |
247 |
247 |
集合竞价 |
| 09:16:04 |
18.6 |
247 |
247 |
集合竞价 |
| 09:16:22 |
18.6 |
247 |
247 |
集合竞价 |
| 09:16:28 |
18.6 |
247 |
247 |
集合竞价 |
| 09:16:34 |
18.6 |
247 |
247 |
集合竞价 |
| 09:16:43 |
18.6 |
250 |
250 |
集合竞价 |
| 09:16:46 |
18.6 |
250 |
250 |
集合竞价 |
| 09:17:01 |
18.6 |
250 |
250 |
集合竞价 |
| 09:17:04 |
18.6 |
250 |
250 |
集合竞价 |
| 09:17:16 |
18.6 |
250 |
250 |
集合竞价 |
| 09:17:19 |
18.6 |
250 |
250 |
集合竞价 |
| 09:17:28 |
18.6 |
250 |
250 |
集合竞价 |
| 09:17:31 |
18.6 |
250 |
250 |
集合竞价 |
| 09:17:34 |
18.6 |
250 |
250 |
集合竞价 |
| 09:17:43 |
18.6 |
250 |
250 |
集合竞价 |
| 09:17:55 |
18.59 |
247 |
247 |
集合竞价 |
| 09:17:58 |
18.59 |
247 |
247 |
集合竞价 |
| 09:18:04 |
18.59 |
247 |
247 |
集合竞价 |
| 09:18:13 |
18.59 |
247 |
247 |
集合竞价 |
| 09:18:19 |
18.6 |
247 |
247 |
集合竞价 |
| 09:18:22 |
18.6 |
247 |
247 |
集合竞价 |
| 09:18:25 |
18.6 |
247 |
247 |
集合竞价 |
| 09:18:28 |
18.6 |
247 |
247 |
集合竞价 |
| 09:18:31 |
18.6 |
247 |
247 |
集合竞价 |
| 09:18:34 |
18.6 |
247 |
247 |
集合竞价 |
| 09:18:46 |
18.6 |
258 |
258 |
集合竞价 |
| 09:18:52 |
18.6 |
258 |
258 |
集合竞价 |
| 09:18:55 |
18.6 |
258 |
258 |
集合竞价 |
| 09:19:01 |
18.6 |
258 |
258 |
集合竞价 |
| 09:19:04 |
18.6 |
258 |
258 |
集合竞价 |
| 09:19:16 |
18.6 |
258 |
258 |
集合竞价 |
| 09:19:19 |
18.6 |
258 |
258 |
集合竞价 |
| 09:19:25 |
17.01 |
14 |
14 |
集合竞价 |
| 09:19:49 |
17.01 |
15 |
15 |
集合竞价 |
| 09:20:07 |
17.01 |
20 |
20 |
集合竞价 |
| 09:20:37 |
17.01 |
20 |
20 |
集合竞价 |
| 09:20:49 |
17.01 |
20 |
20 |
集合竞价 |
| 09:21:16 |
17.01 |
63 |
63 |
集合竞价 |
| 09:22:13 |
17.01 |
74 |
74 |
集合竞价 |
| 09:22:19 |
17.01 |
79 |
79 |
集合竞价 |
| 09:22:22 |
17.01 |
83 |
83 |
集合竞价 |
| 09:22:31 |
17.01 |
83 |
83 |
集合竞价 |
| 09:22:38 |
17.01 |
88 |
88 |
集合竞价 |
| 09:22:44 |
17.01 |
88 |
88 |
集合竞价 |
| 09:22:56 |
17.01 |
88 |
88 |
集合竞价 |
| 09:23:23 |
17.01 |
88 |
88 |
集合竞价 |
| 09:23:26 |
17.01 |
88 |
88 |
集合竞价 |
| 09:23:56 |
17.01 |
100 |
100 |
集合竞价 |
| 09:23:59 |
17.01 |
117 |
117 |
集合竞价 |
| 09:24:02 |
17.01 |
117 |
117 |
集合竞价 |
| 09:24:20 |
17.01 |
117 |
117 |
集合竞价 |
| 09:24:23 |
17.01 |
123 |
123 |
集合竞价 |
| 09:24:26 |
17.01 |
123 |
123 |
集合竞价 |
| 09:24:32 |
17.01 |
123 |
123 |
集合竞价 |
| 09:24:38 |
17.01 |
196 |
196 |
集合竞价 |
| 09:24:41 |
17.01 |
196 |
196 |
集合竞价 |
| 09:24:44 |
17.01 |
196 |
196 |
集合竞价 |
| 09:24:47 |
17.01 |
217 |
217 |
集合竞价 |
| 09:24:50 |
17.01 |
217 |
217 |
集合竞价 |
| 09:24:53 |
17.01 |
217 |
217 |
集合竞价 |
| 09:24:56 |
17.01 |
217 |
217 |
集合竞价 |
| 09:24:59 |
17.01 |
217 |
217 |
集合竞价 |
| 09:25:04 |
17.01 |
217 |
434 |
卖出 |
| 09:30:02 |
17.04 |
40 |
474 |
买入 |
| 09:30:05 |
17.03 |
52 |
526 |
卖出 |
| 09:30:08 |
17.04 |
73 |
599 |
买入 |
| 09:30:11 |
17.04 |
32 |
631 |
买入 |
| 09:30:14 |
17.04 |
57 |
688 |
买入 |
| 09:30:17 |
17.03 |
34 |
722 |
卖出 |
| 09:30:20 |
17.02 |
53 |
775 |
卖出 |
| 09:30:23 |
17.01 |
10 |
785 |
卖出 |
| 09:30:26 |
17 |
65 |
850 |
卖出 |
| 09:30:29 |
16.97 |
17 |
867 |
卖出 |
| 09:30:32 |
16.96 |
22 |
889 |
卖出 |
| 09:30:35 |
16.96 |
9 |
898 |
买入 |
| 09:30:41 |
16.91 |
16 |
914 |
卖出 |
| 09:30:44 |
16.91 |
5 |
919 |
卖出 |
| 09:30:47 |
16.9 |
6 |
925 |
卖出 |
| 09:30:50 |
16.9 |
25 |
950 |
买入 |
| 09:30:53 |
16.83 |
8 |
958 |
卖出 |
| 09:30:56 |
16.88 |
4 |
962 |
买入 |
| 09:30:59 |
16.88 |
10 |
972 |
买入 |
| 09:31:02 |
16.83 |
11 |
983 |
卖出 |
| 09:31:05 |
16.88 |
24 |
1007 |
买入 |
| 09:31:08 |
16.92 |
26 |
1033 |
买入 |
| 09:31:11 |
16.92 |
9 |
1042 |
买入 |
| 09:31:14 |
16.93 |
1 |
1043 |
卖出 |
| 09:31:17 |
16.95 |
2 |
1045 |
买入 |
| 09:31:20 |
16.95 |
3 |
1048 |
买入 |
| 09:31:23 |
16.96 |
19 |
1067 |
买入 |
| 09:31:26 |
16.97 |
30 |
1097 |
买入 |
| 09:31:29 |
16.93 |
36 |
1133 |
卖出 |
| 09:31:32 |
16.95 |
1 |
1134 |
买入 |
| 09:31:35 |
16.92 |
20 |
1154 |
卖出 |
| 09:31:41 |
16.92 |
10 |
1164 |
卖出 |
| 09:31:44 |
16.95 |
20 |
1184 |
买入 |
| 09:31:47 |
16.92 |
21 |
1205 |
卖出 |
| 09:31:50 |
16.93 |
3 |
1208 |
买入 |
| 09:31:53 |
16.93 |
10 |
1218 |
买入 |
| 09:31:56 |
16.94 |
6 |
1224 |
买入 |
| 09:32:02 |
16.94 |
1 |
1225 |
买入 |
| 09:32:05 |
16.95 |
2 |
1227 |
买入 |
| 09:32:08 |
16.93 |
1 |
1228 |
卖出 |
| 09:32:11 |
16.94 |
19 |
1247 |
买入 |
| 09:32:14 |
16.94 |
10 |
1257 |
买入 |
| 09:32:17 |
16.93 |
5 |
1262 |
卖出 |
| 09:32:20 |
16.93 |
8 |
1270 |
卖出 |
| 09:32:23 |
16.93 |
10 |
1280 |
卖出 |
| 09:32:26 |
16.92 |
11 |
1291 |
卖出 |
| 09:32:29 |
16.9 |
20 |
1311 |
卖出 |
| 09:32:35 |
16.9 |
9 |
1320 |
卖出 |
| 09:32:38 |
16.9 |
7 |
1327 |
卖出 |
| 09:32:41 |
16.9 |
8 |
1335 |
卖出 |
| 09:32:47 |
16.9 |
2 |
1337 |
卖出 |
| 09:32:50 |
16.89 |
33 |
1370 |
卖出 |
| 09:32:53 |
16.89 |
10 |
1380 |
卖出 |
| 09:32:59 |
16.89 |
3 |
1383 |
买入 |
| 09:33:05 |
16.88 |
2 |
1385 |
卖出 |
| 09:33:08 |
16.88 |
2 |
1387 |
买入 |
| 09:33:14 |
16.85 |
28 |
1415 |
卖出 |
| 09:33:17 |
16.85 |
5 |
1420 |
买入 |
| 09:33:20 |
16.85 |
4 |
1424 |
卖出 |
| 09:33:23 |
16.86 |
8 |
1432 |
买入 |
| 09:33:26 |
16.86 |
30 |
1462 |
买入 |
| 09:33:29 |
16.85 |
53 |
1515 |
卖出 |
| 09:33:32 |
16.85 |
13 |
1528 |
买入 |
| 09:33:35 |
16.85 |
4 |
1532 |
买入 |
| 09:33:38 |
16.85 |
12 |
1544 |
卖出 |
| 09:33:41 |
16.85 |
3 |
1547 |
买入 |
| 09:33:50 |
16.81 |
3 |
1550 |
卖出 |
| 09:33:56 |
16.82 |
18 |
1568 |
买入 |
| 09:33:59 |
16.82 |
1 |
1569 |
买入 |
| 09:34:05 |
16.85 |
15 |
1584 |
买入 |
| 09:34:08 |
16.85 |
89 |
1673 |
买入 |
| 09:34:11 |
16.85 |
176 |
1849 |
买入 |
| 09:34:17 |
16.85 |
42 |
1891 |
卖出 |
| 09:34:20 |
16.88 |
3 |
1894 |
买入 |
| 09:34:23 |
16.9 |
2 |
1896 |
买入 |
| 09:34:26 |
16.9 |
1 |
1897 |
买入 |
| 09:34:29 |
16.9 |
161 |
2058 |
买入 |
| 09:34:32 |
16.9 |
5 |
2063 |
买入 |
| 09:34:35 |
16.9 |
8 |
2071 |
买入 |
| 09:34:38 |
16.93 |
49 |
2120 |
买入 |
| 09:34:41 |
16.93 |
3 |
2123 |
买入 |
| 09:34:47 |
16.93 |
24 |
2147 |
买入 |
| 09:34:53 |
16.93 |
5 |
2152 |
买入 |
| 09:34:56 |
16.93 |
48 |
2200 |
买入 |
| 09:34:59 |
16.93 |
10 |
2210 |
买入 |
| 09:35:02 |
16.93 |
7 |
2217 |
买入 |
| 09:35:05 |
16.93 |
7 |
2224 |
买入 |
| 09:35:08 |
16.93 |
3 |
2227 |
买入 |
| 09:35:11 |
16.94 |
6 |
2233 |
买入 |
| 09:35:14 |
17.2 |
110 |
2343 |
买入 |
| 09:35:17 |
16.93 |
6 |
2349 |
买入 |
| 09:35:20 |
16.93 |
34 |
2383 |
卖出 |
| 09:35:23 |
17.19 |
12 |
2395 |
买入 |
| 09:35:26 |
17.19 |
20 |
2415 |
买入 |
| 09:35:35 |
17.19 |
27 |
2442 |
买入 |
| 09:35:38 |
17.19 |
5 |
2447 |
买入 |
| 09:35:44 |
17.17 |
6 |
2453 |
卖出 |
| 09:35:47 |
17.17 |
2 |
2455 |
买入 |
| 09:35:50 |
17.17 |
3 |
2458 |
买入 |
| 09:35:56 |
16.96 |
3 |
2461 |
卖出 |
| 09:35:59 |
17.01 |
5 |
2466 |
卖出 |
| 09:36:02 |
17 |
1 |
2467 |
买入 |
| 09:36:08 |
17 |
10 |
2477 |
买入 |
| 09:36:11 |
17 |
1 |
2478 |
买入 |
| 09:36:14 |
16.98 |
5 |
2483 |
卖出 |
| 09:36:17 |
17 |
7 |
2490 |
买入 |
| 09:36:23 |
17 |
10 |
2500 |
卖出 |
| 09:36:29 |
17 |
78 |
2578 |
卖出 |
| 09:36:32 |
17.05 |
10 |
2588 |
买入 |
| 09:36:41 |
17.05 |
2 |
2590 |
买入 |
| 09:36:44 |
17.05 |
14 |
2604 |
卖出 |
| 09:36:47 |
17.06 |
4 |
2608 |
买入 |
| 09:36:53 |
17 |
2 |
2610 |
卖出 |
| 09:37:05 |
17.01 |
28 |
2638 |
卖出 |
| 09:37:08 |
17 |
5 |
2643 |
卖出 |
| 09:37:23 |
17 |
2 |
2645 |
卖出 |
| 09:37:26 |
17 |
1 |
2646 |
买入 |
| 09:37:32 |
17 |
1 |
2647 |
买入 |
| 09:37:38 |
17 |
1 |
2648 |
买入 |
| 09:37:41 |
17 |
1 |
2649 |
买入 |
| 09:37:44 |
17 |
2 |
2651 |
买入 |
| 09:37:47 |
17 |
3 |
2654 |
买入 |
| 09:37:50 |
17 |
9 |
2663 |
卖出 |
| 09:37:59 |
17.04 |
14 |
2677 |
买入 |
| 09:38:02 |
17.05 |
6 |
2683 |
买入 |
| 09:38:05 |
17.05 |
2 |
2685 |
买入 |
| 09:38:08 |
17.04 |
3 |
2688 |
卖出 |
| 09:38:17 |
17.05 |
11 |
2699 |
买入 |
| 09:38:20 |
17.04 |
1 |
2700 |
卖出 |
| 09:38:23 |
17.04 |
6 |
2706 |
卖出 |
| 09:38:26 |
17.04 |
40 |
2746 |
卖出 |
| 09:38:38 |
17.05 |
93 |
2839 |
买入 |
| 09:38:41 |
17.05 |
1 |
2840 |
买入 |
| 09:38:50 |
17.04 |
20 |
2860 |
卖出 |
| 09:38:59 |
17.04 |
10 |
2870 |
卖出 |
| 09:39:02 |
17.04 |
12 |
2882 |
买入 |
| 09:39:05 |
17.04 |
2 |
2884 |
买入 |
| 09:39:08 |
17.01 |
28 |
2912 |
卖出 |
| 09:39:14 |
17.04 |
1 |
2913 |
买入 |
| 09:39:32 |
17.01 |
21 |
2934 |
卖出 |
| 09:39:38 |
17 |
24 |
2958 |
卖出 |
| 09:39:41 |
17.03 |
5 |
2963 |
买入 |
| 09:39:47 |
17 |
36 |
2999 |
卖出 |
| 09:40:02 |
17.01 |
2 |
3001 |
买入 |
| 09:40:08 |
17 |
2 |
3003 |
卖出 |
| 09:40:11 |
16.98 |
12 |
3015 |
卖出 |
| 09:40:14 |
16.98 |
2 |
3017 |
卖出 |
| 09:40:17 |
16.97 |
1 |
3018 |
卖出 |
| 09:40:23 |
16.95 |
4 |
3022 |
卖出 |
| 09:40:32 |
16.96 |
34 |
3056 |
买入 |
| 09:40:38 |
16.95 |
5 |
3061 |
卖出 |
| 09:40:41 |
16.95 |
2 |
3063 |
卖出 |
| 09:40:50 |
16.95 |
1 |
3064 |
买入 |
| 09:41:05 |
16.94 |
15 |
3079 |
卖出 |
| 09:41:14 |
16.92 |
34 |
3113 |
卖出 |
| 09:41:17 |
16.92 |
39 |
3152 |
卖出 |
| 09:41:20 |
16.93 |
3 |
3155 |
买入 |
| 09:41:23 |
16.93 |
3 |
3158 |
买入 |
| 09:41:26 |
16.93 |
15 |
3173 |
买入 |
| 09:41:29 |
16.93 |
17 |
3190 |
买入 |
| 09:41:32 |
16.9 |
106 |
3296 |
卖出 |
| 09:41:35 |
16.94 |
5 |
3301 |
买入 |
| 09:41:38 |
16.9 |
1 |
3302 |
卖出 |
| 09:41:47 |
16.88 |
6 |
3308 |
卖出 |
| 09:41:53 |
16.9 |
1 |
3309 |
买入 |
| 09:41:59 |
16.88 |
28 |
3337 |
卖出 |
| 09:42:02 |
16.85 |
78 |
3415 |
卖出 |
| 09:42:05 |
16.9 |
48 |
3463 |
买入 |
| 09:42:11 |
16.91 |
47 |
3510 |
买入 |
| 09:42:14 |
16.91 |
2 |
3512 |
卖出 |
| 09:42:17 |
16.9 |
4 |
3516 |
卖出 |
| 09:42:26 |
16.87 |
13 |
3529 |
卖出 |
| 09:42:29 |
16.85 |
15 |
3544 |
卖出 |
| 09:42:32 |
16.87 |
3 |
3547 |
买入 |
| 09:42:38 |
16.87 |
22 |
3569 |
买入 |
| 09:42:44 |
16.87 |
2 |
3571 |
买入 |
| 09:42:47 |
16.87 |
2 |
3573 |
买入 |
| 09:42:50 |
16.85 |
10 |
3583 |
卖出 |
| 09:43:02 |
16.83 |
10 |
3593 |
卖出 |
| 09:43:05 |
16.83 |
3 |
3596 |
买入 |
| 09:43:11 |
16.85 |
2 |
3598 |
买入 |
| 09:43:14 |
16.85 |
75 |
3673 |
买入 |
| 09:43:17 |
16.85 |
114 |
3787 |
买入 |
| 09:43:20 |
16.87 |
1 |
3788 |
买入 |
| 09:43:26 |
16.87 |
1 |
3789 |
买入 |
| 09:43:29 |
16.87 |
3 |
3792 |
买入 |
| 09:43:32 |
16.87 |
1 |
3793 |
买入 |
| 09:43:38 |
16.85 |
18 |
3811 |
卖出 |
| 09:43:41 |
16.87 |
1 |
3812 |
买入 |
| 09:43:44 |
16.87 |
4 |
3816 |
卖出 |
| 09:43:47 |
16.87 |
1 |
3817 |
买入 |
| 09:43:50 |
16.87 |
7 |
3824 |
买入 |
| 09:43:53 |
16.85 |
102 |
3926 |
卖出 |
| 09:43:56 |
16.87 |
21 |
3947 |
买入 |
| 09:44:02 |
16.87 |
5 |
3952 |
买入 |
| 09:44:05 |
16.87 |
1 |
3953 |
卖出 |
| 09:44:08 |
16.87 |
1 |
3954 |
卖出 |
| 09:44:11 |
16.87 |
3 |
3957 |
卖出 |
| 09:44:14 |
16.87 |
3 |
3960 |
买入 |
| 09:44:23 |
16.87 |
5 |
3965 |
买入 |
| 09:44:35 |
16.87 |
4 |
3969 |
买入 |
| 09:44:41 |
16.87 |
3 |
3972 |
卖出 |
| 09:44:47 |
16.92 |
62 |
4034 |
买入 |
| 09:44:50 |
16.91 |
2 |
4036 |
买入 |
| 09:45:08 |
16.92 |
1 |
4037 |
卖出 |
| 09:45:11 |
16.92 |
6 |
4043 |
卖出 |
| 09:45:14 |
16.94 |
7 |
4050 |
买入 |
| 09:45:17 |
16.94 |
34 |
4084 |
买入 |
| 09:45:35 |
16.94 |
7 |
4091 |
卖出 |
| 09:45:44 |
16.92 |
1 |
4092 |
卖出 |
| 09:45:59 |
16.94 |
9 |
4101 |
买入 |
| 09:46:23 |
16.95 |
1 |
4102 |
买入 |
| 09:46:38 |
16.94 |
3 |
4105 |
买入 |
| 09:46:44 |
16.94 |
1 |
4106 |
买入 |
| 09:46:56 |
16.94 |
1 |
4107 |
买入 |
| 09:46:59 |
16.94 |
2 |
4109 |
买入 |
| 09:47:02 |
16.95 |
4 |
4113 |
买入 |
| 09:47:05 |
16.95 |
9 |
4122 |
买入 |
| 09:47:08 |
16.95 |
3 |
4125 |
买入 |
| 09:47:11 |
16.95 |
3 |
4128 |
买入 |
| 09:47:14 |
16.93 |
22 |
4150 |
卖出 |
| 09:47:29 |
16.95 |
1 |
4151 |
卖出 |
| 09:47:32 |
16.95 |
2 |
4153 |
卖出 |
| 09:47:35 |
16.96 |
3 |
4156 |
买入 |
| 09:47:38 |
16.95 |
5 |
4161 |
卖出 |
| 09:47:41 |
16.99 |
15 |
4176 |
买入 |
| 09:47:50 |
16.99 |
5 |
4181 |
买入 |
| 09:47:59 |
16.99 |
2 |
4183 |
买入 |
| 09:48:20 |
16.99 |
71 |
4254 |
买入 |
| 09:48:32 |
16.92 |
132 |
4386 |
卖出 |
| 09:48:35 |
16.91 |
13 |
4399 |
卖出 |