四方精创[300468]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.31 |
24 |
24 |
集合竞价 |
| 09:15:12 |
15.55 |
31 |
31 |
集合竞价 |
| 09:16:42 |
15.55 |
31 |
31 |
集合竞价 |
| 09:17:18 |
15.55 |
48 |
48 |
集合竞价 |
| 09:17:27 |
15.55 |
48 |
48 |
集合竞价 |
| 09:18:21 |
15.55 |
48 |
48 |
集合竞价 |
| 09:18:30 |
15.55 |
48 |
48 |
集合竞价 |
| 09:18:57 |
15.55 |
48 |
48 |
集合竞价 |
| 09:19:33 |
15.53 |
48 |
48 |
集合竞价 |
| 09:20:21 |
15.53 |
66 |
66 |
集合竞价 |
| 09:20:39 |
15.5 |
80 |
80 |
集合竞价 |
| 09:20:57 |
15.5 |
88 |
88 |
集合竞价 |
| 09:21:06 |
15.5 |
89 |
89 |
集合竞价 |
| 09:21:15 |
15.5 |
89 |
89 |
集合竞价 |
| 09:22:00 |
15.37 |
127 |
127 |
集合竞价 |
| 09:22:18 |
15.4 |
127 |
127 |
集合竞价 |
| 09:22:54 |
15.4 |
127 |
127 |
集合竞价 |
| 09:23:03 |
15.4 |
127 |
127 |
集合竞价 |
| 09:23:12 |
15.37 |
147 |
147 |
集合竞价 |
| 09:23:30 |
15.4 |
157 |
157 |
集合竞价 |
| 09:23:39 |
15.35 |
199 |
199 |
集合竞价 |
| 09:23:48 |
15.32 |
244 |
244 |
集合竞价 |
| 09:23:57 |
15.31 |
294 |
294 |
集合竞价 |
| 09:24:06 |
15.32 |
343 |
343 |
集合竞价 |
| 09:24:15 |
15.32 |
413 |
413 |
集合竞价 |
| 09:24:24 |
15.32 |
488 |
488 |
集合竞价 |
| 09:24:33 |
15.3 |
759 |
759 |
集合竞价 |
| 09:24:42 |
15.3 |
796 |
796 |
集合竞价 |
| 09:24:51 |
15.3 |
834 |
834 |
集合竞价 |
| 09:25:00 |
15.28 |
907 |
907 |
集合竞价 |
| 09:25:03 |
15.31 |
1360 |
2267 |
卖出 |
| 09:30:03 |
15.21 |
534 |
2801 |
卖出 |
| 09:30:06 |
15.22 |
559 |
3360 |
买入 |
| 09:30:09 |
15.26 |
117 |
3477 |
买入 |
| 09:30:12 |
15.26 |
106 |
3583 |
买入 |
| 09:30:15 |
15.26 |
70 |
3653 |
买入 |
| 09:30:18 |
15.28 |
43 |
3696 |
买入 |
| 09:30:21 |
15.28 |
48 |
3744 |
买入 |
| 09:30:24 |
15.26 |
86 |
3830 |
卖出 |
| 09:30:27 |
15.26 |
94 |
3924 |
买入 |
| 09:30:30 |
15.26 |
104 |
4028 |
买入 |
| 09:30:33 |
15.28 |
133 |
4161 |
买入 |
| 09:30:36 |
15.25 |
2 |
4163 |
买入 |
| 09:30:39 |
15.23 |
95 |
4258 |
卖出 |
| 09:30:42 |
15.24 |
76 |
4334 |
卖出 |
| 09:30:45 |
15.24 |
704 |
5038 |
卖出 |
| 09:30:48 |
15.24 |
99 |
5137 |
卖出 |
| 09:30:51 |
15.24 |
74 |
5211 |
买入 |
| 09:30:54 |
15.24 |
160 |
5371 |
买入 |
| 09:30:57 |
15.24 |
384 |
5755 |
买入 |
| 09:31:00 |
15.24 |
3 |
5758 |
买入 |
| 09:31:03 |
15.23 |
160 |
5918 |
卖出 |
| 09:31:06 |
15.24 |
207 |
6125 |
卖出 |
| 09:31:09 |
15.24 |
39 |
6164 |
卖出 |
| 09:31:12 |
15.27 |
16 |
6180 |
买入 |
| 09:31:15 |
15.28 |
570 |
6750 |
买入 |
| 09:31:18 |
15.31 |
818 |
7568 |
买入 |
| 09:31:21 |
15.29 |
85 |
7653 |
卖出 |
| 09:31:24 |
15.31 |
68 |
7721 |
买入 |
| 09:31:33 |
15.33 |
11 |
7732 |
卖出 |
| 09:31:36 |
15.35 |
23 |
7755 |
买入 |
| 09:31:39 |
15.33 |
13 |
7768 |
卖出 |
| 09:31:42 |
15.33 |
20 |
7788 |
卖出 |
| 09:31:45 |
15.33 |
5 |
7793 |
卖出 |
| 09:31:48 |
15.37 |
62 |
7855 |
买入 |
| 09:31:51 |
15.35 |
23 |
7878 |
卖出 |
| 09:31:54 |
15.34 |
26 |
7904 |
卖出 |
| 09:31:57 |
15.35 |
38 |
7942 |
买入 |
| 09:32:00 |
15.37 |
77 |
8019 |
买入 |
| 09:32:03 |
15.34 |
85 |
8104 |
卖出 |
| 09:32:06 |
15.35 |
49 |
8153 |
买入 |
| 09:32:09 |
15.35 |
25 |
8178 |
买入 |
| 09:32:12 |
15.33 |
434 |
8612 |
卖出 |
| 09:32:15 |
15.34 |
31 |
8643 |
买入 |
| 09:32:18 |
15.34 |
134 |
8777 |
买入 |
| 09:32:21 |
15.33 |
80 |
8857 |
卖出 |
| 09:32:24 |
15.34 |
67 |
8924 |
买入 |
| 09:32:27 |
15.35 |
102 |
9026 |
买入 |
| 09:32:30 |
15.34 |
36 |
9062 |
卖出 |
| 09:32:36 |
15.33 |
182 |
9244 |
卖出 |
| 09:32:39 |
15.33 |
32 |
9276 |
买入 |
| 09:32:42 |
15.36 |
207 |
9483 |
买入 |
| 09:32:45 |
15.34 |
23 |
9506 |
卖出 |
| 09:32:48 |
15.33 |
10 |
9516 |
卖出 |
| 09:32:51 |
15.35 |
30 |
9546 |
买入 |
| 09:32:54 |
15.34 |
7 |
9553 |
买入 |
| 09:32:57 |
15.33 |
27 |
9580 |
卖出 |
| 09:33:00 |
15.33 |
47 |
9627 |
卖出 |
| 09:33:03 |
15.32 |
64 |
9691 |
卖出 |
| 09:33:06 |
15.32 |
54 |
9745 |
卖出 |
| 09:33:09 |
15.32 |
10 |
9755 |
买入 |
| 09:33:12 |
15.31 |
5 |
9760 |
卖出 |
| 09:33:15 |
15.3 |
83 |
9843 |
卖出 |
| 09:33:18 |
15.3 |
102 |
9945 |
卖出 |
| 09:33:21 |
15.3 |
1 |
9946 |
买入 |
| 09:33:24 |
15.3 |
1 |
9947 |
买入 |
| 09:33:27 |
15.29 |
11 |
9958 |
卖出 |
| 09:33:30 |
15.29 |
28 |
9986 |
卖出 |
| 09:33:33 |
15.29 |
105 |
10091 |
买入 |
| 09:33:36 |
15.3 |
359 |
10450 |
买入 |
| 09:33:39 |
15.3 |
90 |
10540 |
卖出 |
| 09:33:42 |
15.29 |
150 |
10690 |
卖出 |
| 09:33:45 |
15.29 |
94 |
10784 |
卖出 |
| 09:33:48 |
15.28 |
21 |
10805 |
卖出 |
| 09:33:51 |
15.3 |
30 |
10835 |
买入 |
| 09:33:54 |
15.3 |
53 |
10888 |
买入 |
| 09:33:57 |
15.3 |
171 |
11059 |
买入 |
| 09:34:00 |
15.3 |
52 |
11111 |
买入 |
| 09:34:03 |
15.29 |
43 |
11154 |
卖出 |
| 09:34:06 |
15.29 |
58 |
11212 |
卖出 |
| 09:34:09 |
15.29 |
72 |
11284 |
买入 |
| 09:34:12 |
15.29 |
330 |
11614 |
卖出 |
| 09:34:15 |
15.29 |
45 |
11659 |
买入 |
| 09:34:18 |
15.28 |
44 |
11703 |
卖出 |
| 09:34:21 |
15.28 |
78 |
11781 |
买入 |
| 09:34:24 |
15.28 |
5 |
11786 |
买入 |
| 09:34:27 |
15.29 |
28 |
11814 |
买入 |
| 09:34:30 |
15.3 |
79 |
11893 |
买入 |
| 09:34:33 |
15.29 |
23 |
11916 |
卖出 |
| 09:34:36 |
15.3 |
1 |
11917 |
买入 |
| 09:34:39 |
15.32 |
8 |
11925 |
买入 |
| 09:34:42 |
15.32 |
32 |
11957 |
买入 |
| 09:34:45 |
15.31 |
24 |
11981 |
卖出 |
| 09:34:48 |
15.32 |
39 |
12020 |
买入 |
| 09:34:51 |
15.31 |
37 |
12057 |
卖出 |
| 09:34:54 |
15.31 |
13 |
12070 |
买入 |
| 09:34:57 |
15.33 |
42 |
12112 |
买入 |
| 09:35:00 |
15.3 |
117 |
12229 |
卖出 |
| 09:35:03 |
15.3 |
56 |
12285 |
买入 |
| 09:35:06 |
15.3 |
40 |
12325 |
买入 |
| 09:35:09 |
15.29 |
56 |
12381 |
卖出 |
| 09:35:12 |
15.3 |
9 |
12390 |
买入 |
| 09:35:15 |
15.28 |
79 |
12469 |
卖出 |
| 09:35:18 |
15.29 |
47 |
12516 |
买入 |
| 09:35:21 |
15.28 |
35 |
12551 |
卖出 |
| 09:35:24 |
15.28 |
9 |
12560 |
卖出 |
| 09:35:27 |
15.28 |
5 |
12565 |
卖出 |
| 09:35:30 |
15.27 |
101 |
12666 |
卖出 |
| 09:35:33 |
15.28 |
2 |
12668 |
买入 |
| 09:35:36 |
15.29 |
37 |
12705 |
买入 |
| 09:35:39 |
15.28 |
70 |
12775 |
卖出 |
| 09:35:42 |
15.28 |
19 |
12794 |
卖出 |
| 09:35:45 |
15.27 |
29 |
12823 |
卖出 |
| 09:35:48 |
15.27 |
64 |
12887 |
买入 |
| 09:35:51 |
15.28 |
22 |
12909 |
买入 |
| 09:35:54 |
15.28 |
9 |
12918 |
卖出 |
| 09:35:57 |
15.27 |
214 |
13132 |
卖出 |
| 09:36:00 |
15.27 |
7 |
13139 |
买入 |
| 09:36:03 |
15.27 |
1 |
13140 |
买入 |
| 09:36:06 |
15.26 |
8 |
13148 |
卖出 |
| 09:36:09 |
15.27 |
5 |
13153 |
买入 |
| 09:36:12 |
15.26 |
18 |
13171 |
卖出 |
| 09:36:15 |
15.26 |
4 |
13175 |
卖出 |
| 09:36:18 |
15.26 |
116 |
13291 |
卖出 |
| 09:36:21 |
15.26 |
24 |
13315 |
卖出 |
| 09:36:24 |
15.28 |
44 |
13359 |
买入 |
| 09:36:27 |
15.27 |
7 |
13366 |
卖出 |
| 09:36:30 |
15.28 |
113 |
13479 |
买入 |
| 09:36:33 |
15.28 |
41 |
13520 |
买入 |
| 09:36:36 |
15.28 |
38 |
13558 |
买入 |
| 09:36:39 |
15.27 |
40 |
13598 |
卖出 |
| 09:36:42 |
15.27 |
1 |
13599 |
买入 |
| 09:36:45 |
15.27 |
25 |
13624 |
买入 |
| 09:36:48 |
15.26 |
66 |
13690 |
卖出 |
| 09:36:51 |
15.27 |
43 |
13733 |
买入 |
| 09:36:54 |
15.27 |
90 |
13823 |
买入 |
| 09:36:57 |
15.27 |
67 |
13890 |
买入 |
| 09:37:00 |
15.27 |
29 |
13919 |
买入 |
| 09:37:03 |
15.28 |
163 |
14082 |
买入 |
| 09:37:06 |
15.28 |
94 |
14176 |
买入 |
| 09:37:09 |
15.3 |
183 |
14359 |
买入 |
| 09:37:12 |
15.3 |
15 |
14374 |
买入 |
| 09:37:15 |
15.31 |
89 |
14463 |
买入 |
| 09:37:18 |
15.31 |
5 |
14468 |
买入 |
| 09:37:21 |
15.31 |
28 |
14496 |
买入 |
| 09:37:27 |
15.31 |
6 |
14502 |
买入 |
| 09:37:30 |
15.31 |
101 |
14603 |
买入 |
| 09:37:33 |
15.31 |
13 |
14616 |
卖出 |
| 09:37:39 |
15.32 |
30 |
14646 |
买入 |
| 09:37:42 |
15.33 |
42 |
14688 |
买入 |
| 09:37:45 |
15.34 |
72 |
14760 |
买入 |
| 09:37:48 |
15.33 |
9 |
14769 |
卖出 |
| 09:37:51 |
15.32 |
34 |
14803 |
卖出 |
| 09:37:54 |
15.35 |
8 |
14811 |
买入 |
| 09:37:57 |
15.35 |
34 |
14845 |
买入 |
| 09:38:00 |
15.35 |
18 |
14863 |
卖出 |
| 09:38:09 |
15.35 |
4 |
14867 |
卖出 |
| 09:38:12 |
15.37 |
1 |
14868 |
买入 |
| 09:38:18 |
15.35 |
10 |
14878 |
卖出 |
| 09:38:24 |
15.36 |
6 |
14884 |
买入 |
| 09:38:27 |
15.37 |
12 |
14896 |
买入 |
| 09:38:30 |
15.37 |
3 |
14899 |
买入 |
| 09:38:33 |
15.36 |
3 |
14902 |
卖出 |
| 09:38:36 |
15.37 |
3 |
14905 |
买入 |
| 09:38:39 |
15.37 |
20 |
14925 |
买入 |
| 09:38:42 |
15.37 |
117 |
15042 |
买入 |
| 09:38:45 |
15.37 |
62 |
15104 |
买入 |
| 09:38:48 |
15.36 |
36 |
15140 |
卖出 |
| 09:38:51 |
15.36 |
20 |
15160 |
买入 |
| 09:38:54 |
15.36 |
11 |
15171 |
买入 |
| 09:38:57 |
15.36 |
84 |
15255 |
买入 |
| 09:39:00 |
15.36 |
14 |
15269 |
买入 |
| 09:39:03 |
15.35 |
53 |
15322 |
卖出 |
| 09:39:06 |
15.36 |
6 |
15328 |
买入 |
| 09:39:09 |
15.37 |
165 |
15493 |
买入 |
| 09:39:12 |
15.37 |
16 |
15509 |
买入 |
| 09:39:15 |
15.36 |
33 |
15542 |
卖出 |
| 09:39:21 |
15.37 |
58 |
15600 |
买入 |
| 09:39:24 |
15.37 |
50 |
15650 |
买入 |
| 09:39:27 |
15.38 |
136 |
15786 |
买入 |
| 09:39:33 |
15.38 |
24 |
15810 |
买入 |
| 09:39:36 |
15.38 |
4 |
15814 |
买入 |
| 09:39:39 |
15.38 |
107 |
15921 |
买入 |
| 09:39:42 |
15.38 |
12 |
15933 |
买入 |
| 09:39:45 |
15.38 |
11 |
15944 |
买入 |
| 09:39:48 |
15.38 |
46 |
15990 |
买入 |
| 09:39:51 |
15.38 |
10 |
16000 |
买入 |
| 09:39:54 |
15.37 |
8 |
16008 |
卖出 |
| 09:39:57 |
15.38 |
115 |
16123 |
买入 |
| 09:40:00 |
15.38 |
69 |
16192 |
买入 |
| 09:40:03 |
15.38 |
9 |
16201 |
卖出 |
| 09:40:06 |
15.38 |
10 |
16211 |
卖出 |
| 09:40:09 |
15.41 |
467 |
16678 |
买入 |
| 09:40:12 |
15.46 |
56 |
16734 |
买入 |
| 09:40:15 |
15.45 |
15 |
16749 |
卖出 |
| 09:40:18 |
15.49 |
55 |
16804 |
买入 |
| 09:40:21 |
15.48 |
8 |
16812 |
卖出 |
| 09:40:24 |
15.46 |
27 |
16839 |
卖出 |
| 09:40:27 |
15.44 |
123 |
16962 |
卖出 |
| 09:40:30 |
15.44 |
69 |
17031 |
卖出 |
| 09:40:33 |
15.46 |
26 |
17057 |
买入 |
| 09:40:36 |
15.46 |
131 |
17188 |
买入 |
| 09:40:39 |
15.45 |
4 |
17192 |
卖出 |
| 09:40:42 |
15.45 |
8 |
17200 |
卖出 |
| 09:40:45 |
15.46 |
50 |
17250 |
买入 |
| 09:40:48 |
15.45 |
2 |
17252 |
卖出 |
| 09:40:51 |
15.43 |
63 |
17315 |
卖出 |
| 09:40:54 |
15.45 |
59 |
17374 |
买入 |
| 09:40:57 |
15.45 |
10 |
17384 |
买入 |
| 09:41:00 |
15.44 |
69 |
17453 |
卖出 |
| 09:41:03 |
15.43 |
32 |
17485 |
卖出 |
| 09:41:06 |
15.45 |
194 |
17679 |
买入 |
| 09:41:09 |
15.42 |
29 |
17708 |
卖出 |
| 09:41:12 |
15.45 |
19 |
17727 |
买入 |
| 09:41:15 |
15.45 |
3 |
17730 |
买入 |
| 09:41:18 |
15.45 |
14 |
17744 |
买入 |
| 09:41:21 |
15.44 |
32 |
17776 |
卖出 |
| 09:41:27 |
15.44 |
6 |
17782 |
卖出 |
| 09:41:30 |
15.46 |
71 |
17853 |
买入 |
| 09:41:33 |
15.45 |
14 |
17867 |
卖出 |
| 09:41:36 |
15.44 |
19 |
17886 |
卖出 |
| 09:41:39 |
15.44 |
15 |
17901 |
买入 |
| 09:41:42 |
15.45 |
22 |
17923 |
买入 |
| 09:41:48 |
15.44 |
1 |
17924 |
卖出 |
| 09:41:51 |
15.44 |
52 |
17976 |
卖出 |
| 09:41:54 |
15.44 |
22 |
17998 |
卖出 |
| 09:41:57 |
15.45 |
88 |
18086 |
买入 |
| 09:42:00 |
15.45 |
260 |
18346 |
卖出 |
| 09:42:03 |
15.48 |
20 |
18366 |
买入 |
| 09:42:06 |
15.45 |
8 |
18374 |
卖出 |
| 09:42:15 |
15.51 |
237 |
18611 |
买入 |
| 09:42:18 |
15.5 |
91 |
18702 |
卖出 |
| 09:42:21 |
15.5 |
175 |
18877 |
卖出 |
| 09:42:24 |
15.51 |
39 |
18916 |
买入 |
| 09:42:27 |
15.51 |
37 |
18953 |
买入 |
| 09:42:30 |
15.49 |
23 |
18976 |
卖出 |
| 09:42:33 |
15.5 |
1 |
18977 |
买入 |
| 09:42:36 |
15.49 |
35 |
19012 |
卖出 |
| 09:42:39 |
15.49 |
6 |
19018 |
卖出 |
| 09:42:42 |
15.5 |
20 |
19038 |
买入 |
| 09:42:45 |
15.49 |
35 |
19073 |
卖出 |
| 09:42:48 |
15.49 |
2 |
19075 |
买入 |
| 09:42:51 |
15.49 |
20 |
19095 |
卖出 |
| 09:42:54 |
15.48 |
7 |
19102 |
卖出 |
| 09:42:57 |
15.48 |
6 |
19108 |
买入 |
| 09:43:00 |
15.48 |
13 |
19121 |
卖出 |
| 09:43:03 |
15.48 |
14 |
19135 |
卖出 |
| 09:43:06 |
15.48 |
12 |
19147 |
卖出 |
| 09:43:09 |
15.48 |
4 |
19151 |
买入 |
| 09:43:12 |
15.47 |
3 |
19154 |
卖出 |
| 09:43:18 |
15.47 |
32 |
19186 |
买入 |
| 09:43:24 |
15.46 |
2 |
19188 |
卖出 |
| 09:43:27 |
15.47 |
23 |
19211 |
买入 |
| 09:43:30 |
15.46 |
4 |
19215 |
卖出 |
| 09:43:33 |
15.45 |
45 |
19260 |
卖出 |
| 09:43:36 |
15.46 |
18 |
19278 |
买入 |
| 09:43:45 |
15.44 |
1 |
19279 |
买入 |
| 09:43:48 |
15.44 |
99 |
19378 |
买入 |
| 09:43:51 |
15.43 |
3 |
19381 |
买入 |
| 09:43:54 |
15.43 |
7 |
19388 |
买入 |
| 09:43:57 |
15.42 |
14 |
19402 |
卖出 |
| 09:44:00 |
15.42 |
6 |
19408 |
卖出 |
| 09:44:03 |
15.42 |
14 |
19422 |
买入 |
| 09:44:06 |
15.42 |
1 |
19423 |
买入 |
| 09:44:12 |
15.43 |
219 |
19642 |
买入 |
| 09:44:15 |
15.41 |
10 |
19652 |
卖出 |
| 09:44:18 |
15.41 |
40 |
19692 |
卖出 |
| 09:44:24 |
15.43 |
3 |
19695 |
买入 |
| 09:44:30 |
15.42 |
11 |
19706 |
卖出 |
| 09:44:33 |
15.41 |
33 |
19739 |
卖出 |