四方光电[688665]2022-05-05交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:16:19 |
99.74 |
3 |
3 |
集合竞价 |
09:17:34 |
99.71 |
3 |
3 |
集合竞价 |
09:17:40 |
99.19 |
3 |
3 |
集合竞价 |
09:19:04 |
97.74 |
0 |
0 |
集合竞价 |
09:20:13 |
98 |
2 |
2 |
集合竞价 |
09:23:23 |
98 |
4 |
4 |
集合竞价 |
09:24:05 |
98 |
4 |
4 |
集合竞价 |
09:24:50 |
97.88 |
7 |
7 |
集合竞价 |
09:24:53 |
97.88 |
7 |
7 |
集合竞价 |
09:25:04 |
97.74 |
8 |
15 |
卖出 |
09:30:02 |
97.74 |
1 |
16 |
卖出 |
09:30:08 |
97.3 |
9 |
25 |
买入 |
09:30:17 |
97 |
3 |
28 |
卖出 |
09:31:05 |
96.99 |
5 |
33 |
买入 |
09:31:08 |
97 |
3 |
36 |
买入 |
09:31:11 |
96.5 |
1 |
37 |
卖出 |
09:31:32 |
96.55 |
0 |
37 |
卖出 |
09:32:14 |
97.29 |
64 |
101 |
买入 |
09:32:17 |
97.29 |
4 |
105 |
卖出 |
09:32:32 |
97.29 |
10 |
115 |
卖出 |
09:32:38 |
97.29 |
0 |
115 |
卖出 |
09:32:41 |
97.57 |
8 |
123 |
买入 |
09:33:05 |
97.29 |
17 |
140 |
卖出 |
09:33:08 |
97.29 |
3 |
143 |
卖出 |
09:33:23 |
97.56 |
2 |
145 |
买入 |
09:33:29 |
96.92 |
4 |
149 |
卖出 |
09:33:47 |
97.5 |
5 |
154 |
买入 |
09:33:50 |
97.5 |
5 |
159 |
买入 |
09:33:53 |
97.58 |
2 |
161 |
买入 |
09:33:56 |
97.3 |
26 |
187 |
卖出 |
09:34:02 |
97.5 |
5 |
192 |
买入 |
09:34:05 |
97.5 |
1 |
193 |
买入 |
09:34:08 |
97.7 |
3 |
196 |
买入 |
09:34:11 |
97.25 |
2 |
198 |
卖出 |
09:34:14 |
97.5 |
2 |
200 |
买入 |
09:34:23 |
97.6 |
17 |
217 |
买入 |
09:34:26 |
97.7 |
6 |
223 |
买入 |
09:34:32 |
97.78 |
2 |
225 |
买入 |
09:34:35 |
97.8 |
37 |
262 |
买入 |
09:34:38 |
97.8 |
4 |
266 |
买入 |
09:34:41 |
97.71 |
2 |
268 |
卖出 |
09:34:44 |
97.8 |
11 |
279 |
买入 |
09:35:08 |
97.78 |
5 |
284 |
买入 |
09:35:11 |
97.8 |
13 |
297 |
买入 |
09:35:14 |
97.8 |
19 |
316 |
买入 |
09:35:20 |
97.78 |
3 |
319 |
卖出 |
09:35:32 |
97.78 |
23 |
342 |
买入 |
09:36:02 |
97.74 |
2 |
344 |
卖出 |
09:36:05 |
97.74 |
5 |
349 |
买入 |
09:36:08 |
97.74 |
0 |
349 |
买入 |
09:36:11 |
97.75 |
3 |
352 |
买入 |
09:36:14 |
97.75 |
1 |
353 |
买入 |
09:36:29 |
97.8 |
6 |
359 |
买入 |
09:36:47 |
97.75 |
3 |
362 |
卖出 |
09:37:20 |
97.8 |
5 |
367 |
买入 |
09:37:23 |
97.8 |
3 |
370 |
买入 |
09:37:26 |
97.8 |
3 |
373 |
买入 |
09:37:35 |
97.99 |
3 |
376 |
买入 |
09:37:38 |
97.99 |
2 |
378 |
买入 |
09:37:44 |
97.98 |
2 |
380 |
卖出 |
09:37:53 |
97.99 |
9 |
389 |
买入 |
09:38:08 |
97.96 |
5 |
394 |
买入 |
09:38:26 |
97.81 |
6 |
400 |
卖出 |
09:38:29 |
97.95 |
2 |
402 |
买入 |
09:38:56 |
97.81 |
2 |
404 |
卖出 |
09:38:59 |
97.81 |
2 |
406 |
买入 |
09:39:05 |
97.64 |
10 |
416 |
卖出 |
09:39:11 |
97.64 |
1 |
417 |
买入 |
09:39:14 |
97.65 |
2 |
419 |
卖出 |
09:39:50 |
97.64 |
2 |
421 |
买入 |
09:40:08 |
97.64 |
2 |
423 |
买入 |
09:40:11 |
97.31 |
2 |
425 |
卖出 |
09:40:14 |
97.3 |
3 |
428 |
卖出 |
09:40:23 |
97.31 |
14 |
442 |
买入 |
09:40:44 |
97.34 |
1 |
443 |
卖出 |
09:41:02 |
97.34 |
2 |
445 |
买入 |
09:41:05 |
97.34 |
1 |
446 |
买入 |
09:41:29 |
97.81 |
4 |
450 |
买入 |
09:41:56 |
97.34 |
9 |
459 |
卖出 |
09:42:05 |
97.34 |
0 |
459 |
买入 |
09:42:08 |
97.33 |
2 |
461 |
卖出 |
09:42:11 |
97.34 |
3 |
464 |
卖出 |
09:42:14 |
97.36 |
0 |
464 |
卖出 |
09:42:23 |
97.14 |
2 |
466 |
卖出 |
09:42:26 |
97.14 |
0 |
466 |
卖出 |
09:42:29 |
97.12 |
2 |
468 |
卖出 |
09:42:35 |
97.13 |
2 |
470 |
买入 |
09:42:44 |
97.07 |
2 |
472 |
卖出 |
09:42:47 |
97.06 |
1 |
473 |
买入 |
09:43:08 |
96.74 |
20 |
493 |
卖出 |
09:43:17 |
96.74 |
2 |
495 |
卖出 |
09:43:20 |
96.73 |
1 |
496 |
买入 |
09:44:02 |
96.93 |
2 |
498 |
买入 |
09:44:44 |
97.3 |
9 |
507 |
买入 |
09:45:02 |
97.61 |
2 |
509 |
买入 |
09:45:32 |
97.61 |
12 |
521 |
买入 |
09:45:35 |
97.61 |
4 |
525 |
买入 |
09:45:44 |
97.01 |
2 |
527 |
卖出 |
09:46:14 |
97.66 |
10 |
537 |
买入 |
09:46:17 |
97.66 |
3 |
540 |
卖出 |
09:46:23 |
97.15 |
2 |
542 |
卖出 |
09:46:38 |
97.66 |
2 |
544 |
买入 |
09:46:53 |
97.16 |
3 |
547 |
卖出 |
09:47:38 |
97.6 |
2 |
549 |
买入 |
09:48:41 |
97.02 |
12 |
561 |
卖出 |
09:48:44 |
96.96 |
2 |
563 |
卖出 |
09:49:14 |
96.96 |
1 |
564 |
卖出 |
09:49:17 |
96.75 |
2 |
566 |
卖出 |
09:49:41 |
96.73 |
9 |
575 |
卖出 |
09:50:05 |
96.56 |
4 |
579 |
卖出 |
09:50:38 |
96.53 |
4 |
583 |
买入 |
09:50:44 |
96.35 |
5 |
588 |
卖出 |
09:50:53 |
96.35 |
3 |
591 |
买入 |
09:50:59 |
96.36 |
5 |
596 |
卖出 |
09:51:17 |
96.54 |
2 |
598 |
买入 |
09:51:20 |
96.54 |
0 |
598 |
买入 |
09:52:26 |
97.07 |
2 |
600 |
买入 |
09:52:38 |
97.1 |
13 |
613 |
买入 |
09:52:53 |
97.11 |
6 |
619 |
买入 |
09:53:05 |
96.73 |
2 |
621 |
卖出 |
09:53:38 |
96.72 |
15 |
636 |
卖出 |
09:54:35 |
97.31 |
2 |
638 |
买入 |
09:55:02 |
97.28 |
2 |
640 |
买入 |
09:55:08 |
97.27 |
6 |
646 |
卖出 |
09:56:05 |
97.27 |
9 |
655 |
买入 |
09:56:08 |
97.27 |
0 |
655 |
买入 |
09:56:11 |
97.28 |
2 |
657 |
买入 |
09:56:14 |
97.28 |
1 |
658 |
买入 |
09:56:17 |
97.25 |
2 |
660 |
卖出 |
09:56:20 |
97.25 |
2 |
662 |
买入 |
09:56:29 |
97.25 |
0 |
662 |
买入 |
09:56:44 |
97.01 |
2 |
664 |
卖出 |
09:57:17 |
97.48 |
5 |
669 |
买入 |
09:58:17 |
97.45 |
3 |
672 |
买入 |
09:58:20 |
97.45 |
0 |
672 |
买入 |
09:58:32 |
97.48 |
11 |
683 |
买入 |
09:58:38 |
97.5 |
5 |
688 |
买入 |
09:58:44 |
97.45 |
2 |
690 |
卖出 |
09:59:02 |
97.5 |
4 |
694 |
买入 |
09:59:05 |
97.5 |
2 |
696 |
买入 |
09:59:32 |
97.5 |
2 |
698 |
买入 |
09:59:44 |
97.5 |
8 |
706 |
买入 |
09:59:47 |
97.5 |
32 |
738 |
买入 |
09:59:50 |
97.56 |
2 |
740 |
买入 |
09:59:56 |
97.45 |
4 |
744 |
卖出 |
10:00:08 |
97.6 |
2 |
746 |
买入 |
10:00:11 |
97.7 |
3 |
749 |
买入 |
10:00:14 |
97.74 |
11 |
760 |
买入 |
10:00:17 |
97.74 |
4 |
764 |
买入 |
10:00:20 |
97.74 |
14 |
778 |
买入 |
10:00:23 |
97.66 |
24 |
802 |
卖出 |
10:00:32 |
97.74 |
8 |
810 |
买入 |
10:00:44 |
97.6 |
3 |
813 |
卖出 |
10:01:05 |
97.66 |
2 |
815 |
买入 |
10:01:11 |
97.74 |
5 |
820 |
买入 |
10:01:17 |
97.74 |
6 |
826 |
卖出 |
10:01:20 |
97.8 |
17 |
843 |
买入 |
10:01:26 |
97.74 |
2 |
845 |
卖出 |
10:01:29 |
97.74 |
1 |
846 |
卖出 |
10:01:47 |
97.8 |
2 |
848 |
买入 |
10:02:05 |
97.8 |
2 |
850 |
买入 |
10:02:14 |
97.8 |
2 |
852 |
买入 |
10:02:26 |
97.8 |
5 |
857 |
买入 |
10:02:56 |
97.8 |
4 |
861 |
买入 |
10:03:02 |
97.8 |
4 |
865 |
买入 |
10:03:08 |
97.82 |
15 |
880 |
买入 |
10:03:11 |
98 |
12 |
892 |
买入 |
10:03:41 |
98 |
2 |
894 |
买入 |
10:03:53 |
98 |
8 |
902 |
买入 |
10:03:56 |
98 |
5 |
907 |
买入 |
10:04:05 |
98 |
15 |
922 |
买入 |
10:04:35 |
97.99 |
2 |
924 |
买入 |
10:04:50 |
98 |
4 |
928 |
买入 |
10:04:56 |
98 |
10 |
938 |
买入 |
10:04:59 |
98.01 |
2 |
940 |
买入 |
10:05:02 |
98 |
3 |
943 |
卖出 |
10:05:14 |
98.48 |
2 |
945 |
买入 |
10:05:20 |
98.48 |
10 |
955 |
买入 |
10:05:23 |
98.48 |
4 |
959 |
卖出 |
10:06:05 |
98.38 |
3 |
962 |
买入 |
10:06:17 |
98.04 |
4 |
966 |
卖出 |
10:06:20 |
98.03 |
2 |
968 |
卖出 |
10:06:26 |
98.07 |
2 |
970 |
买入 |
10:06:29 |
98.07 |
1 |
971 |
买入 |
10:06:32 |
98.03 |
1 |
972 |
卖出 |
10:06:35 |
97.98 |
8 |
980 |
卖出 |
10:06:41 |
98.03 |
2 |
982 |
买入 |
10:08:05 |
98.03 |
2 |
984 |
买入 |
10:09:05 |
98.03 |
2 |
986 |
买入 |
10:09:11 |
98.21 |
2 |
988 |
买入 |
10:09:38 |
98.4 |
7 |
995 |
买入 |
10:10:05 |
98.4 |
2 |
997 |
买入 |
10:10:08 |
98.4 |
1 |
998 |
买入 |
10:10:17 |
98.6 |
18 |
1016 |
买入 |
10:10:20 |
98.6 |
0 |
1016 |
买入 |
10:10:26 |
98.88 |
12 |
1028 |
买入 |
10:10:53 |
98.98 |
2 |
1030 |
买入 |
10:11:02 |
98.98 |
2 |
1032 |
买入 |
10:11:05 |
98.99 |
3 |
1035 |
买入 |
10:11:23 |
99 |
7 |
1042 |
卖出 |
10:11:29 |
99.03 |
4 |
1046 |
卖出 |
10:11:32 |
99.74 |
4 |
1050 |
买入 |
10:12:11 |
99.74 |
15 |
1065 |
买入 |
10:12:14 |
99.6 |
6 |
1071 |
卖出 |
10:12:32 |
99.75 |
3 |
1074 |
买入 |
10:12:35 |
99.6 |
2 |
1076 |
卖出 |
10:12:38 |
99.6 |
0 |
1076 |
卖出 |
10:12:53 |
99.6 |
4 |
1080 |
买入 |
10:13:23 |
99.52 |
3 |
1083 |
买入 |
10:14:02 |
99.5 |
6 |
1089 |
买入 |
10:14:14 |
99.51 |
2 |
1091 |
卖出 |
10:14:23 |
99.52 |
11 |
1102 |
买入 |
10:14:29 |
99.5 |
2 |
1104 |
卖出 |
10:14:44 |
99.5 |
2 |
1106 |
卖出 |
10:14:56 |
99.52 |
6 |
1112 |
买入 |
10:15:14 |
99.28 |
4 |
1116 |
卖出 |
10:15:17 |
99.21 |
3 |
1119 |
卖出 |
10:15:20 |
99.28 |
0 |
1119 |
买入 |
10:15:29 |
99.21 |
2 |
1121 |
卖出 |
10:15:35 |
99.21 |
2 |
1123 |
卖出 |
10:16:02 |
99.44 |
4 |
1127 |
买入 |
10:16:05 |
99.5 |
4 |
1131 |
买入 |
10:16:17 |
99.22 |
2 |
1133 |
卖出 |
10:17:14 |
99.22 |
5 |
1138 |
卖出 |
10:17:23 |
99.22 |
2 |
1140 |
卖出 |
10:17:29 |
99.48 |
3 |
1143 |
买入 |
10:17:38 |
99.5 |
2 |
1145 |
买入 |
10:17:47 |
99.6 |
28 |
1173 |
买入 |
10:17:56 |
99.99 |
32 |
1205 |
买入 |
10:18:02 |
99.99 |
2 |
1207 |
买入 |
10:18:26 |
100 |
5 |
1212 |
买入 |
10:18:47 |
100 |
1 |
1213 |
买入 |
10:18:56 |
100.49 |
6 |
1219 |
买入 |
10:19:11 |
100.49 |
6 |
1225 |
买入 |
10:19:14 |
100.53 |
5 |
1230 |
买入 |
10:19:32 |
100.23 |
5 |
1235 |
卖出 |
10:19:44 |
100.53 |
2 |
1237 |
买入 |
10:20:05 |
100.32 |
2 |
1239 |
买入 |
10:20:08 |
100.25 |
2 |
1241 |
卖出 |
10:20:14 |
100.25 |
2 |
1243 |
卖出 |
10:20:17 |
100.18 |
8 |
1251 |
卖出 |
10:20:23 |
100.25 |
5 |
1256 |
买入 |
10:20:26 |
100.3 |
2 |
1258 |
卖出 |
10:20:44 |
100.3 |
5 |
1263 |
卖出 |
10:20:53 |
100.3 |
19 |
1282 |
买入 |
10:20:56 |
100.31 |
2 |
1284 |
卖出 |
10:21:02 |
100.38 |
2 |
1286 |
买入 |
10:21:32 |
100.3 |
28 |
1314 |
卖出 |
10:22:08 |
100.31 |
2 |
1316 |
卖出 |
10:22:29 |
100.38 |
2 |
1318 |
买入 |
10:22:32 |
100.38 |
2 |
1320 |
买入 |
10:22:41 |
100.38 |
38 |
1358 |
卖出 |
10:22:47 |
100.38 |
4 |
1362 |
买入 |
10:22:50 |
100.38 |
2 |
1364 |
买入 |
10:23:26 |
100.38 |
3 |
1367 |
买入 |
10:23:29 |
100.38 |
1 |
1368 |
卖出 |
10:23:41 |
100.38 |
1 |
1369 |
买入 |
10:23:56 |
100.49 |
7 |
1376 |
买入 |
10:24:02 |
100.49 |
1 |
1377 |
卖出 |
10:24:05 |
100.5 |
2 |
1379 |
买入 |
10:24:17 |
100.49 |
5 |
1384 |
卖出 |
10:24:20 |
100.65 |
4 |
1388 |
买入 |
10:24:35 |
100.91 |
5 |
1393 |
买入 |
10:24:38 |
100.65 |
2 |
1395 |
卖出 |
10:24:56 |
100.77 |
4 |
1399 |
卖出 |
10:25:11 |
100.65 |
4 |
1403 |
卖出 |
10:25:14 |
100.76 |
9 |
1412 |
买入 |
10:25:29 |
100.76 |
2 |
1414 |
买入 |
10:25:32 |
100.55 |
0 |
1414 |
卖出 |
10:25:50 |
100.56 |
3 |
1417 |
卖出 |
10:26:05 |
100.76 |
2 |
1419 |
买入 |
10:26:53 |
100.97 |
10 |
1429 |
买入 |
10:27:02 |
101 |
24 |
1453 |
买入 |
10:27:08 |
101.2 |
5 |
1458 |
买入 |
10:27:14 |
101.01 |
2 |
1460 |
卖出 |
10:27:29 |
101.2 |
4 |
1464 |
买入 |
10:27:32 |
101.01 |
9 |
1473 |
卖出 |
10:27:44 |
101.01 |
0 |
1473 |
买入 |
10:28:14 |
101.14 |
2 |
1475 |
买入 |
10:28:20 |
101.14 |
4 |
1479 |
卖出 |
10:29:05 |
101.14 |
0 |
1479 |
卖出 |
10:29:35 |
101.2 |
2 |
1481 |
买入 |
10:29:53 |
101.08 |
13 |
1494 |
卖出 |
10:29:56 |
101.07 |
4 |
1498 |
卖出 |
10:29:59 |
101.08 |
1 |
1499 |
卖出 |
10:30:35 |
100.99 |
4 |
1503 |
买入 |
10:30:44 |
100.58 |
2 |
1505 |
卖出 |
10:30:59 |
100.57 |
2 |
1507 |
卖出 |
10:31:02 |
100.88 |
2 |
1509 |
买入 |
10:31:11 |
100.9 |
2 |
1511 |
买入 |
10:31:32 |
100.9 |
4 |
1515 |
买入 |
10:32:02 |
100.89 |
4 |
1519 |
买入 |
10:32:08 |
100.58 |
2 |
1521 |
卖出 |
10:32:23 |
100.9 |
2 |
1523 |
买入 |
10:32:32 |
100.73 |
4 |
1527 |
卖出 |
10:32:44 |
100.73 |
0 |
1527 |
卖出 |
10:33:11 |
100.58 |
1 |
1528 |
卖出 |
10:34:05 |
100.72 |
3 |
1531 |
买入 |
10:34:44 |
100.73 |
2 |
1533 |
买入 |
10:34:50 |
100.73 |
2 |
1535 |
买入 |