四方达[300179]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
10.89 |
8 |
8 |
集合竞价 |
| 09:15:21 |
10.89 |
9 |
9 |
集合竞价 |
| 09:16:06 |
10.89 |
10 |
10 |
集合竞价 |
| 09:18:21 |
10.89 |
20 |
20 |
集合竞价 |
| 09:19:42 |
10.89 |
21 |
21 |
集合竞价 |
| 09:19:51 |
10.89 |
61 |
61 |
集合竞价 |
| 09:20:12 |
10.89 |
61 |
61 |
集合竞价 |
| 09:20:39 |
10.89 |
61 |
61 |
集合竞价 |
| 09:21:15 |
10.89 |
61 |
61 |
集合竞价 |
| 09:21:24 |
10.88 |
114 |
114 |
集合竞价 |
| 09:21:33 |
10.88 |
118 |
118 |
集合竞价 |
| 09:22:00 |
10.88 |
119 |
119 |
集合竞价 |
| 09:22:09 |
10.88 |
119 |
119 |
集合竞价 |
| 09:22:45 |
10.88 |
119 |
119 |
集合竞价 |
| 09:22:54 |
10.88 |
119 |
119 |
集合竞价 |
| 09:23:12 |
10.88 |
119 |
119 |
集合竞价 |
| 09:23:21 |
10.8 |
150 |
150 |
集合竞价 |
| 09:23:30 |
10.8 |
153 |
153 |
集合竞价 |
| 09:23:39 |
10.8 |
153 |
153 |
集合竞价 |
| 09:23:57 |
10.8 |
153 |
153 |
集合竞价 |
| 09:24:24 |
10.8 |
153 |
153 |
集合竞价 |
| 09:24:33 |
10.66 |
309 |
309 |
集合竞价 |
| 09:24:42 |
10.66 |
309 |
309 |
集合竞价 |
| 09:24:51 |
10.66 |
376 |
376 |
集合竞价 |
| 09:25:00 |
10.66 |
492 |
492 |
集合竞价 |
| 09:25:03 |
10.66 |
527 |
1019 |
卖出 |
| 09:30:03 |
10.68 |
394 |
1413 |
买入 |
| 09:30:06 |
10.75 |
139 |
1552 |
买入 |
| 09:30:09 |
10.75 |
117 |
1669 |
买入 |
| 09:30:12 |
10.75 |
54 |
1723 |
买入 |
| 09:30:15 |
10.76 |
31 |
1754 |
买入 |
| 09:30:18 |
10.76 |
10 |
1764 |
买入 |
| 09:30:21 |
10.76 |
45 |
1809 |
买入 |
| 09:30:24 |
10.77 |
28 |
1837 |
买入 |
| 09:30:27 |
10.79 |
141 |
1978 |
买入 |
| 09:30:30 |
10.79 |
77 |
2055 |
买入 |
| 09:30:33 |
10.8 |
31 |
2086 |
买入 |
| 09:30:36 |
10.8 |
59 |
2145 |
买入 |
| 09:30:39 |
10.83 |
41 |
2186 |
买入 |
| 09:30:42 |
10.86 |
113 |
2299 |
买入 |
| 09:30:45 |
10.84 |
192 |
2491 |
卖出 |
| 09:30:48 |
10.82 |
6 |
2497 |
卖出 |
| 09:30:51 |
10.84 |
54 |
2551 |
买入 |
| 09:30:54 |
10.83 |
34 |
2585 |
卖出 |
| 09:30:57 |
10.85 |
45 |
2630 |
买入 |
| 09:31:00 |
10.85 |
2 |
2632 |
买入 |
| 09:31:03 |
10.86 |
70 |
2702 |
卖出 |
| 09:31:06 |
10.87 |
56 |
2758 |
买入 |
| 09:31:09 |
10.86 |
7 |
2765 |
卖出 |
| 09:31:12 |
10.86 |
22 |
2787 |
买入 |
| 09:31:15 |
10.84 |
8 |
2795 |
卖出 |
| 09:31:18 |
10.84 |
22 |
2817 |
买入 |
| 09:31:21 |
10.84 |
66 |
2883 |
买入 |
| 09:31:24 |
10.86 |
40 |
2923 |
买入 |
| 09:31:27 |
10.86 |
68 |
2991 |
卖出 |
| 09:31:30 |
10.86 |
167 |
3158 |
买入 |
| 09:31:33 |
10.84 |
107 |
3265 |
卖出 |
| 09:31:36 |
10.84 |
2 |
3267 |
买入 |
| 09:31:39 |
10.83 |
1 |
3268 |
卖出 |
| 09:31:42 |
10.84 |
5 |
3273 |
买入 |
| 09:31:45 |
10.83 |
42 |
3315 |
卖出 |
| 09:31:48 |
10.84 |
21 |
3336 |
买入 |
| 09:31:54 |
10.82 |
31 |
3367 |
卖出 |
| 09:31:57 |
10.84 |
58 |
3425 |
买入 |
| 09:32:00 |
10.84 |
45 |
3470 |
买入 |
| 09:32:03 |
10.84 |
26 |
3496 |
买入 |
| 09:32:06 |
10.83 |
7 |
3503 |
卖出 |
| 09:32:09 |
10.83 |
64 |
3567 |
买入 |
| 09:32:12 |
10.8 |
69 |
3636 |
卖出 |
| 09:32:15 |
10.8 |
25 |
3661 |
卖出 |
| 09:32:18 |
10.82 |
15 |
3676 |
买入 |
| 09:32:21 |
10.8 |
56 |
3732 |
卖出 |
| 09:32:24 |
10.8 |
63 |
3795 |
卖出 |
| 09:32:27 |
10.8 |
8 |
3803 |
卖出 |
| 09:32:30 |
10.81 |
28 |
3831 |
买入 |
| 09:32:33 |
10.8 |
19 |
3850 |
卖出 |
| 09:32:36 |
10.8 |
20 |
3870 |
买入 |
| 09:32:39 |
10.79 |
72 |
3942 |
卖出 |
| 09:32:42 |
10.8 |
178 |
4120 |
买入 |
| 09:32:45 |
10.8 |
3 |
4123 |
买入 |
| 09:32:48 |
10.79 |
46 |
4169 |
卖出 |
| 09:32:51 |
10.8 |
2 |
4171 |
买入 |
| 09:32:54 |
10.8 |
47 |
4218 |
买入 |
| 09:32:57 |
10.81 |
51 |
4269 |
买入 |
| 09:33:00 |
10.8 |
2 |
4271 |
卖出 |
| 09:33:03 |
10.8 |
11 |
4282 |
买入 |
| 09:33:06 |
10.82 |
341 |
4623 |
买入 |
| 09:33:09 |
10.84 |
165 |
4788 |
买入 |
| 09:33:12 |
10.82 |
5 |
4793 |
卖出 |
| 09:33:15 |
10.82 |
8 |
4801 |
卖出 |
| 09:33:18 |
10.83 |
89 |
4890 |
卖出 |
| 09:33:24 |
10.81 |
74 |
4964 |
卖出 |
| 09:33:27 |
10.81 |
117 |
5081 |
卖出 |
| 09:33:30 |
10.81 |
9 |
5090 |
买入 |
| 09:33:33 |
10.82 |
73 |
5163 |
买入 |
| 09:33:36 |
10.82 |
6 |
5169 |
卖出 |
| 09:33:39 |
10.82 |
7 |
5176 |
卖出 |
| 09:33:42 |
10.82 |
3 |
5179 |
卖出 |
| 09:33:45 |
10.83 |
27 |
5206 |
买入 |
| 09:33:48 |
10.83 |
5 |
5211 |
买入 |
| 09:33:51 |
10.84 |
22 |
5233 |
买入 |
| 09:33:54 |
10.84 |
55 |
5288 |
买入 |
| 09:33:57 |
10.84 |
56 |
5344 |
买入 |
| 09:34:00 |
10.85 |
9 |
5353 |
买入 |
| 09:34:03 |
10.85 |
19 |
5372 |
买入 |
| 09:34:06 |
10.86 |
11 |
5383 |
买入 |
| 09:34:09 |
10.86 |
6 |
5389 |
卖出 |
| 09:34:12 |
10.86 |
56 |
5445 |
卖出 |
| 09:34:15 |
10.84 |
6 |
5451 |
卖出 |
| 09:34:18 |
10.84 |
10 |
5461 |
卖出 |
| 09:34:21 |
10.84 |
24 |
5485 |
卖出 |
| 09:34:24 |
10.85 |
10 |
5495 |
买入 |
| 09:34:27 |
10.84 |
57 |
5552 |
卖出 |
| 09:34:33 |
10.84 |
12 |
5564 |
卖出 |
| 09:34:36 |
10.84 |
10 |
5574 |
卖出 |
| 09:34:39 |
10.84 |
9 |
5583 |
卖出 |
| 09:34:42 |
10.85 |
20 |
5603 |
买入 |
| 09:34:45 |
10.84 |
1 |
5604 |
卖出 |
| 09:34:48 |
10.84 |
4 |
5608 |
卖出 |
| 09:34:51 |
10.85 |
8 |
5616 |
买入 |
| 09:34:54 |
10.84 |
1 |
5617 |
卖出 |
| 09:34:57 |
10.84 |
9 |
5626 |
卖出 |
| 09:35:03 |
10.86 |
47 |
5673 |
买入 |
| 09:35:06 |
10.85 |
111 |
5784 |
卖出 |
| 09:35:12 |
10.87 |
5 |
5789 |
买入 |
| 09:35:15 |
10.86 |
25 |
5814 |
卖出 |
| 09:35:18 |
10.86 |
6 |
5820 |
买入 |
| 09:35:24 |
10.85 |
2 |
5822 |
卖出 |
| 09:35:27 |
10.84 |
66 |
5888 |
卖出 |
| 09:35:30 |
10.86 |
50 |
5938 |
买入 |
| 09:35:33 |
10.85 |
1 |
5939 |
买入 |
| 09:35:36 |
10.84 |
7 |
5946 |
卖出 |
| 09:35:39 |
10.86 |
217 |
6163 |
买入 |
| 09:35:42 |
10.87 |
42 |
6205 |
买入 |
| 09:35:45 |
10.86 |
30 |
6235 |
卖出 |
| 09:35:48 |
10.87 |
7 |
6242 |
买入 |
| 09:35:51 |
10.87 |
4 |
6246 |
买入 |
| 09:35:54 |
10.87 |
46 |
6292 |
买入 |
| 09:35:57 |
10.86 |
10 |
6302 |
卖出 |
| 09:36:00 |
10.87 |
46 |
6348 |
买入 |
| 09:36:03 |
10.86 |
22 |
6370 |
卖出 |
| 09:36:06 |
10.86 |
34 |
6404 |
卖出 |
| 09:36:09 |
10.86 |
192 |
6596 |
卖出 |
| 09:36:12 |
10.87 |
346 |
6942 |
买入 |
| 09:36:15 |
10.87 |
18 |
6960 |
卖出 |
| 09:36:18 |
10.87 |
13 |
6973 |
卖出 |
| 09:36:21 |
10.87 |
5 |
6978 |
卖出 |
| 09:36:24 |
10.87 |
4 |
6982 |
卖出 |
| 09:36:27 |
10.87 |
12 |
6994 |
卖出 |
| 09:36:30 |
10.88 |
20 |
7014 |
买入 |
| 09:36:36 |
10.88 |
1 |
7015 |
买入 |
| 09:36:39 |
10.88 |
56 |
7071 |
买入 |
| 09:36:42 |
10.88 |
31 |
7102 |
买入 |
| 09:36:45 |
10.89 |
20 |
7122 |
买入 |
| 09:36:48 |
10.89 |
42 |
7164 |
买入 |
| 09:36:51 |
10.89 |
28 |
7192 |
买入 |
| 09:36:54 |
10.89 |
23 |
7215 |
买入 |
| 09:36:57 |
10.9 |
4 |
7219 |
买入 |
| 09:37:00 |
10.9 |
5 |
7224 |
买入 |
| 09:37:03 |
10.9 |
16 |
7240 |
买入 |
| 09:37:06 |
10.91 |
263 |
7503 |
买入 |
| 09:37:09 |
10.92 |
6 |
7509 |
买入 |
| 09:37:12 |
10.93 |
33 |
7542 |
买入 |
| 09:37:15 |
10.93 |
15 |
7557 |
买入 |
| 09:37:18 |
10.91 |
33 |
7590 |
卖出 |
| 09:37:21 |
10.92 |
12 |
7602 |
买入 |
| 09:37:24 |
10.92 |
31 |
7633 |
卖出 |
| 09:37:27 |
11 |
235 |
7868 |
买入 |
| 09:37:30 |
10.93 |
7 |
7875 |
卖出 |
| 09:37:33 |
10.92 |
3 |
7878 |
卖出 |
| 09:37:36 |
10.93 |
16 |
7894 |
买入 |
| 09:37:39 |
10.95 |
63 |
7957 |
买入 |
| 09:37:42 |
10.95 |
46 |
8003 |
卖出 |
| 09:37:45 |
10.95 |
1 |
8004 |
买入 |
| 09:37:48 |
10.95 |
34 |
8038 |
买入 |
| 09:37:54 |
10.95 |
2 |
8040 |
买入 |
| 09:37:57 |
10.94 |
10 |
8050 |
卖出 |
| 09:38:00 |
10.95 |
37 |
8087 |
买入 |
| 09:38:03 |
10.96 |
24 |
8111 |
买入 |
| 09:38:06 |
10.95 |
34 |
8145 |
买入 |
| 09:38:09 |
10.94 |
19 |
8164 |
卖出 |
| 09:38:12 |
10.93 |
99 |
8263 |
卖出 |
| 09:38:15 |
10.95 |
177 |
8440 |
买入 |
| 09:38:18 |
10.94 |
45 |
8485 |
买入 |
| 09:38:21 |
10.94 |
15 |
8500 |
买入 |
| 09:38:24 |
10.93 |
1 |
8501 |
买入 |
| 09:38:30 |
10.93 |
26 |
8527 |
买入 |
| 09:38:36 |
10.93 |
7 |
8534 |
买入 |
| 09:38:39 |
10.93 |
223 |
8757 |
卖出 |
| 09:38:42 |
10.93 |
3 |
8760 |
卖出 |
| 09:38:45 |
10.93 |
82 |
8842 |
卖出 |
| 09:38:48 |
10.93 |
4 |
8846 |
买入 |
| 09:38:51 |
10.93 |
9 |
8855 |
卖出 |
| 09:38:54 |
10.93 |
7 |
8862 |
卖出 |
| 09:38:57 |
10.94 |
16 |
8878 |
买入 |
| 09:39:03 |
10.94 |
5 |
8883 |
卖出 |
| 09:39:06 |
10.96 |
120 |
9003 |
买入 |
| 09:39:09 |
10.97 |
36 |
9039 |
买入 |
| 09:39:12 |
10.97 |
4 |
9043 |
卖出 |
| 09:39:15 |
10.99 |
52 |
9095 |
买入 |
| 09:39:18 |
10.98 |
9 |
9104 |
买入 |
| 09:39:21 |
10.98 |
17 |
9121 |
买入 |
| 09:39:24 |
10.98 |
32 |
9153 |
卖出 |
| 09:39:27 |
10.97 |
126 |
9279 |
卖出 |
| 09:39:30 |
10.99 |
98 |
9377 |
买入 |
| 09:39:33 |
10.99 |
44 |
9421 |
卖出 |
| 09:39:36 |
10.99 |
17 |
9438 |
买入 |
| 09:39:39 |
10.98 |
14 |
9452 |
卖出 |
| 09:39:42 |
11 |
42 |
9494 |
买入 |
| 09:39:45 |
11 |
53 |
9547 |
卖出 |
| 09:39:48 |
10.99 |
3 |
9550 |
卖出 |
| 09:39:51 |
10.99 |
60 |
9610 |
卖出 |
| 09:39:54 |
11.01 |
54 |
9664 |
买入 |
| 09:39:57 |
11 |
15 |
9679 |
卖出 |
| 09:40:00 |
11 |
46 |
9725 |
卖出 |
| 09:40:03 |
11 |
91 |
9816 |
买入 |
| 09:40:06 |
11.03 |
246 |
10062 |
买入 |
| 09:40:09 |
11.02 |
2 |
10064 |
卖出 |
| 09:40:12 |
11.02 |
93 |
10157 |
买入 |
| 09:40:15 |
11 |
13 |
10170 |
卖出 |
| 09:40:18 |
11.01 |
115 |
10285 |
买入 |
| 09:40:21 |
11.01 |
6 |
10291 |
买入 |
| 09:40:24 |
11.02 |
79 |
10370 |
买入 |
| 09:40:27 |
11.01 |
46 |
10416 |
卖出 |
| 09:40:33 |
10.98 |
59 |
10475 |
卖出 |
| 09:40:36 |
11 |
8 |
10483 |
买入 |
| 09:40:39 |
11 |
6 |
10489 |
买入 |
| 09:40:42 |
11 |
3 |
10492 |
卖出 |
| 09:40:48 |
11 |
21 |
10513 |
买入 |
| 09:40:51 |
10.98 |
39 |
10552 |
卖出 |
| 09:40:57 |
10.98 |
1 |
10553 |
买入 |
| 09:41:00 |
10.98 |
17 |
10570 |
买入 |
| 09:41:03 |
10.98 |
27 |
10597 |
卖出 |
| 09:41:06 |
10.97 |
4 |
10601 |
卖出 |
| 09:41:09 |
10.98 |
18 |
10619 |
买入 |
| 09:41:12 |
10.98 |
1 |
10620 |
买入 |
| 09:41:15 |
10.98 |
107 |
10727 |
买入 |
| 09:41:18 |
10.99 |
3 |
10730 |
买入 |
| 09:41:21 |
11 |
49 |
10779 |
买入 |
| 09:41:24 |
11.01 |
17 |
10796 |
买入 |
| 09:41:27 |
11.01 |
2 |
10798 |
卖出 |
| 09:41:30 |
11 |
8 |
10806 |
卖出 |
| 09:41:36 |
11.01 |
24 |
10830 |
买入 |
| 09:41:39 |
11.01 |
8 |
10838 |
买入 |
| 09:41:42 |
11 |
17 |
10855 |
卖出 |
| 09:41:48 |
11 |
6 |
10861 |
买入 |
| 09:41:51 |
11 |
28 |
10889 |
买入 |
| 09:41:54 |
11 |
11 |
10900 |
买入 |
| 09:41:57 |
11 |
24 |
10924 |
买入 |
| 09:42:00 |
11.01 |
7 |
10931 |
买入 |
| 09:42:03 |
10.99 |
2 |
10933 |
卖出 |
| 09:42:06 |
11.02 |
54 |
10987 |
买入 |
| 09:42:09 |
11.02 |
10 |
10997 |
买入 |
| 09:42:12 |
11.02 |
39 |
11036 |
买入 |
| 09:42:15 |
11.02 |
80 |
11116 |
买入 |
| 09:42:18 |
11.02 |
8 |
11124 |
买入 |
| 09:42:21 |
11 |
29 |
11153 |
卖出 |
| 09:42:24 |
10.99 |
35 |
11188 |
卖出 |
| 09:42:27 |
11 |
1 |
11189 |
买入 |
| 09:42:30 |
11 |
75 |
11264 |
买入 |
| 09:42:33 |
11 |
1 |
11265 |
买入 |
| 09:42:36 |
11 |
31 |
11296 |
买入 |
| 09:42:39 |
11 |
1 |
11297 |
买入 |
| 09:42:42 |
10.99 |
76 |
11373 |
卖出 |
| 09:42:45 |
10.99 |
1 |
11374 |
卖出 |
| 09:42:48 |
10.99 |
7 |
11381 |
买入 |
| 09:42:51 |
10.98 |
899 |
12280 |
卖出 |
| 09:42:54 |
10.96 |
35 |
12315 |
卖出 |
| 09:42:57 |
10.97 |
18 |
12333 |
买入 |
| 09:43:00 |
10.98 |
64 |
12397 |
买入 |
| 09:43:03 |
10.98 |
2 |
12399 |
买入 |
| 09:43:06 |
10.95 |
108 |
12507 |
卖出 |
| 09:43:09 |
10.95 |
2 |
12509 |
买入 |
| 09:43:12 |
10.95 |
62 |
12571 |
买入 |
| 09:43:15 |
10.95 |
112 |
12683 |
买入 |
| 09:43:18 |
10.95 |
101 |
12784 |
买入 |
| 09:43:21 |
10.98 |
46 |
12830 |
买入 |
| 09:43:24 |
10.95 |
20 |
12850 |
卖出 |
| 09:43:27 |
10.95 |
1 |
12851 |
卖出 |
| 09:43:39 |
10.96 |
2 |
12853 |
买入 |
| 09:43:42 |
10.95 |
10 |
12863 |
卖出 |
| 09:43:45 |
10.95 |
4 |
12867 |
买入 |
| 09:43:48 |
10.95 |
2 |
12869 |
买入 |
| 09:44:00 |
10.92 |
20 |
12889 |
卖出 |
| 09:44:03 |
10.92 |
20 |
12909 |
卖出 |
| 09:44:06 |
10.92 |
1 |
12910 |
买入 |
| 09:44:09 |
10.92 |
1 |
12911 |
买入 |
| 09:44:12 |
10.92 |
56 |
12967 |
买入 |
| 09:44:15 |
10.91 |
39 |
13006 |
卖出 |
| 09:44:18 |
10.91 |
19 |
13025 |
买入 |
| 09:44:24 |
10.9 |
2 |
13027 |
卖出 |
| 09:44:30 |
10.9 |
4 |
13031 |
卖出 |
| 09:44:33 |
10.89 |
76 |
13107 |
卖出 |
| 09:44:39 |
10.89 |
1 |
13108 |
买入 |
| 09:44:42 |
10.89 |
43 |
13151 |
买入 |
| 09:44:48 |
10.88 |
50 |
13201 |
卖出 |
| 09:44:54 |
10.89 |
2 |
13203 |
买入 |
| 09:44:57 |
10.88 |
3 |
13206 |
卖出 |
| 09:45:00 |
10.88 |
9 |
13215 |
卖出 |
| 09:45:03 |
10.88 |
45 |
13260 |
卖出 |