四会富仕[300852]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
29.44 |
5 |
5 |
集合竞价 |
| 09:15:30 |
29.44 |
5 |
5 |
集合竞价 |
| 09:16:42 |
29.44 |
5 |
5 |
集合竞价 |
| 09:17:36 |
29.44 |
5 |
5 |
集合竞价 |
| 09:18:30 |
29.22 |
5 |
5 |
集合竞价 |
| 09:22:18 |
29.2 |
5 |
5 |
集合竞价 |
| 09:23:21 |
29.16 |
5 |
5 |
集合竞价 |
| 09:23:48 |
29.16 |
10 |
10 |
集合竞价 |
| 09:23:57 |
29.16 |
10 |
10 |
集合竞价 |
| 09:24:06 |
29.15 |
10 |
10 |
集合竞价 |
| 09:24:15 |
29.15 |
10 |
10 |
集合竞价 |
| 09:24:24 |
29.15 |
10 |
10 |
集合竞价 |
| 09:24:33 |
29.01 |
17 |
17 |
集合竞价 |
| 09:24:42 |
29.01 |
20 |
20 |
集合竞价 |
| 09:24:51 |
29.01 |
26 |
26 |
集合竞价 |
| 09:25:00 |
29.01 |
66 |
66 |
集合竞价 |
| 09:25:03 |
29 |
76 |
142 |
买入 |
| 09:30:03 |
28.81 |
44 |
186 |
卖出 |
| 09:30:06 |
28.8 |
3 |
189 |
买入 |
| 09:30:09 |
28.8 |
22 |
211 |
买入 |
| 09:30:12 |
28.69 |
12 |
223 |
卖出 |
| 09:30:15 |
28.68 |
5 |
228 |
买入 |
| 09:30:18 |
28.62 |
6 |
234 |
卖出 |
| 09:30:21 |
28.6 |
21 |
255 |
卖出 |
| 09:30:24 |
28.53 |
14 |
269 |
卖出 |
| 09:30:27 |
28.5 |
8 |
277 |
卖出 |
| 09:30:30 |
28.51 |
1 |
278 |
买入 |
| 09:30:33 |
28.53 |
5 |
283 |
买入 |
| 09:30:36 |
28.52 |
1 |
284 |
卖出 |
| 09:30:39 |
28.53 |
3 |
287 |
买入 |
| 09:30:42 |
28.53 |
1 |
288 |
买入 |
| 09:30:45 |
28.68 |
59 |
347 |
买入 |
| 09:30:48 |
28.69 |
4 |
351 |
卖出 |
| 09:30:51 |
28.51 |
41 |
392 |
卖出 |
| 09:30:57 |
28.6 |
9 |
401 |
买入 |
| 09:31:00 |
28.52 |
1 |
402 |
卖出 |
| 09:31:03 |
28.6 |
5 |
407 |
买入 |
| 09:31:06 |
28.51 |
24 |
431 |
卖出 |
| 09:31:09 |
28.54 |
2 |
433 |
卖出 |
| 09:31:15 |
28.61 |
3 |
436 |
买入 |
| 09:31:18 |
28.61 |
2 |
438 |
买入 |
| 09:31:21 |
28.57 |
7 |
445 |
卖出 |
| 09:31:24 |
28.69 |
12 |
457 |
买入 |
| 09:31:27 |
28.62 |
37 |
494 |
卖出 |
| 09:31:30 |
28.57 |
5 |
499 |
卖出 |
| 09:31:33 |
28.55 |
26 |
525 |
卖出 |
| 09:31:36 |
28.57 |
17 |
542 |
买入 |
| 09:31:39 |
28.6 |
4 |
546 |
买入 |
| 09:31:45 |
28.57 |
35 |
581 |
卖出 |
| 09:31:48 |
28.57 |
6 |
587 |
买入 |
| 09:31:51 |
28.57 |
4 |
591 |
买入 |
| 09:31:54 |
28.51 |
48 |
639 |
卖出 |
| 09:31:57 |
28.52 |
12 |
651 |
买入 |
| 09:32:00 |
28.52 |
19 |
670 |
买入 |
| 09:32:12 |
28.57 |
5 |
675 |
买入 |
| 09:32:18 |
28.67 |
6 |
681 |
买入 |
| 09:32:21 |
28.57 |
1 |
682 |
卖出 |
| 09:32:24 |
28.62 |
66 |
748 |
买入 |
| 09:32:27 |
28.58 |
6 |
754 |
卖出 |
| 09:32:33 |
28.61 |
1 |
755 |
卖出 |
| 09:32:36 |
28.69 |
7 |
762 |
买入 |
| 09:32:42 |
28.69 |
1 |
763 |
买入 |
| 09:32:48 |
28.67 |
9 |
772 |
卖出 |
| 09:32:51 |
28.69 |
2 |
774 |
买入 |
| 09:32:54 |
28.69 |
8 |
782 |
买入 |
| 09:32:57 |
28.67 |
9 |
791 |
卖出 |
| 09:33:00 |
28.67 |
2 |
793 |
卖出 |
| 09:33:03 |
28.67 |
11 |
804 |
买入 |
| 09:33:06 |
28.67 |
1 |
805 |
买入 |
| 09:33:09 |
28.67 |
1 |
806 |
买入 |
| 09:33:15 |
28.67 |
2 |
808 |
卖出 |
| 09:33:18 |
28.75 |
3 |
811 |
买入 |
| 09:33:27 |
28.69 |
2 |
813 |
卖出 |
| 09:33:30 |
28.68 |
12 |
825 |
卖出 |
| 09:33:33 |
28.68 |
3 |
828 |
卖出 |
| 09:33:39 |
28.82 |
3 |
831 |
买入 |
| 09:33:45 |
28.79 |
2 |
833 |
买入 |
| 09:33:48 |
28.71 |
12 |
845 |
卖出 |
| 09:33:51 |
28.79 |
2 |
847 |
买入 |
| 09:33:57 |
28.82 |
5 |
852 |
买入 |
| 09:34:03 |
28.73 |
32 |
884 |
卖出 |
| 09:34:09 |
28.79 |
2 |
886 |
卖出 |
| 09:34:12 |
28.79 |
4 |
890 |
买入 |
| 09:34:15 |
28.75 |
1 |
891 |
卖出 |
| 09:34:21 |
28.84 |
8 |
899 |
买入 |
| 09:34:27 |
28.84 |
4 |
903 |
买入 |
| 09:34:30 |
28.84 |
8 |
911 |
买入 |
| 09:34:42 |
28.84 |
7 |
918 |
买入 |
| 09:34:48 |
28.78 |
6 |
924 |
卖出 |
| 09:34:57 |
28.78 |
1 |
925 |
卖出 |
| 09:35:06 |
28.75 |
36 |
961 |
卖出 |
| 09:35:09 |
28.75 |
13 |
974 |
卖出 |
| 09:35:12 |
28.74 |
11 |
985 |
卖出 |
| 09:35:15 |
28.74 |
1 |
986 |
卖出 |
| 09:35:18 |
28.74 |
13 |
999 |
卖出 |
| 09:35:21 |
28.71 |
71 |
1070 |
卖出 |
| 09:35:24 |
28.74 |
17 |
1087 |
买入 |
| 09:35:27 |
28.74 |
6 |
1093 |
买入 |
| 09:35:42 |
28.74 |
4 |
1097 |
卖出 |
| 09:35:48 |
28.78 |
5 |
1102 |
买入 |
| 09:35:54 |
28.78 |
10 |
1112 |
买入 |
| 09:35:57 |
28.78 |
60 |
1172 |
买入 |
| 09:36:15 |
28.74 |
6 |
1178 |
卖出 |
| 09:36:18 |
28.78 |
2 |
1180 |
买入 |
| 09:36:24 |
28.83 |
4 |
1184 |
买入 |
| 09:36:33 |
28.83 |
3 |
1187 |
买入 |
| 09:36:39 |
28.83 |
1 |
1188 |
买入 |
| 09:36:42 |
28.83 |
1 |
1189 |
买入 |
| 09:36:51 |
28.83 |
2 |
1191 |
买入 |
| 09:36:54 |
28.84 |
9 |
1200 |
买入 |
| 09:36:57 |
28.84 |
16 |
1216 |
买入 |
| 09:37:00 |
28.83 |
2 |
1218 |
卖出 |
| 09:37:03 |
28.84 |
6 |
1224 |
买入 |
| 09:37:06 |
28.83 |
1 |
1225 |
卖出 |
| 09:37:15 |
28.83 |
2 |
1227 |
卖出 |
| 09:37:21 |
28.83 |
5 |
1232 |
买入 |
| 09:37:24 |
28.83 |
2 |
1234 |
卖出 |
| 09:37:27 |
28.82 |
11 |
1245 |
卖出 |
| 09:37:33 |
28.82 |
23 |
1268 |
买入 |
| 09:37:36 |
28.82 |
9 |
1277 |
买入 |
| 09:37:39 |
28.82 |
7 |
1284 |
买入 |
| 09:37:42 |
28.82 |
10 |
1294 |
买入 |
| 09:37:45 |
28.82 |
4 |
1298 |
买入 |
| 09:37:48 |
28.82 |
34 |
1332 |
买入 |
| 09:37:57 |
28.88 |
8 |
1340 |
买入 |
| 09:38:06 |
28.84 |
3 |
1343 |
卖出 |
| 09:38:09 |
28.88 |
4 |
1347 |
买入 |
| 09:38:12 |
28.88 |
3 |
1350 |
买入 |
| 09:38:18 |
28.88 |
2 |
1352 |
买入 |
| 09:38:24 |
28.88 |
167 |
1519 |
买入 |
| 09:38:27 |
28.98 |
8 |
1527 |
买入 |
| 09:38:36 |
29 |
8 |
1535 |
买入 |
| 09:38:39 |
28.94 |
1 |
1536 |
卖出 |
| 09:38:48 |
28.93 |
4 |
1540 |
卖出 |
| 09:38:51 |
28.93 |
6 |
1546 |
卖出 |
| 09:38:54 |
28.94 |
6 |
1552 |
买入 |
| 09:38:57 |
28.94 |
3 |
1555 |
买入 |
| 09:39:00 |
28.94 |
1 |
1556 |
买入 |
| 09:39:09 |
28.94 |
4 |
1560 |
买入 |
| 09:39:18 |
29 |
7 |
1567 |
买入 |
| 09:39:39 |
28.99 |
1 |
1568 |
卖出 |
| 09:39:42 |
28.99 |
1 |
1569 |
卖出 |
| 09:39:45 |
28.96 |
2 |
1571 |
卖出 |
| 09:40:03 |
28.95 |
3 |
1574 |
卖出 |
| 09:40:06 |
28.95 |
3 |
1577 |
卖出 |
| 09:40:09 |
29 |
13 |
1590 |
买入 |
| 09:40:12 |
29 |
29 |
1619 |
买入 |
| 09:40:15 |
29 |
7 |
1626 |
买入 |
| 09:40:18 |
29 |
9 |
1635 |
买入 |
| 09:40:21 |
29 |
1 |
1636 |
买入 |
| 09:40:24 |
28.99 |
4 |
1640 |
卖出 |
| 09:40:27 |
29 |
8 |
1648 |
卖出 |
| 09:40:30 |
28.99 |
16 |
1664 |
卖出 |
| 09:40:42 |
28.99 |
2 |
1666 |
买入 |
| 09:40:48 |
28.99 |
1 |
1667 |
买入 |
| 09:41:15 |
28.99 |
1 |
1668 |
买入 |
| 09:41:30 |
28.95 |
12 |
1680 |
卖出 |
| 09:41:39 |
28.95 |
10 |
1690 |
买入 |
| 09:41:57 |
28.96 |
3 |
1693 |
卖出 |
| 09:42:00 |
28.95 |
12 |
1705 |
卖出 |
| 09:42:06 |
29 |
6 |
1711 |
买入 |
| 09:42:09 |
29 |
2 |
1713 |
买入 |
| 09:42:15 |
28.99 |
2 |
1715 |
卖出 |
| 09:42:21 |
28.99 |
1 |
1716 |
卖出 |
| 09:42:33 |
28.99 |
2 |
1718 |
买入 |
| 09:42:39 |
29 |
3 |
1721 |
买入 |
| 09:42:42 |
29 |
1 |
1722 |
买入 |
| 09:42:54 |
29 |
1 |
1723 |
卖出 |
| 09:43:03 |
29.09 |
15 |
1738 |
买入 |
| 09:43:09 |
29.09 |
9 |
1747 |
卖出 |
| 09:43:12 |
29 |
12 |
1759 |
卖出 |
| 09:43:18 |
29.09 |
1 |
1760 |
买入 |
| 09:43:24 |
29.09 |
2 |
1762 |
买入 |
| 09:43:33 |
29.09 |
2 |
1764 |
买入 |
| 09:43:42 |
29.09 |
11 |
1775 |
买入 |
| 09:44:00 |
29.05 |
13 |
1788 |
卖出 |
| 09:44:03 |
29.08 |
6 |
1794 |
买入 |
| 09:44:21 |
29.09 |
39 |
1833 |
买入 |
| 09:44:24 |
29.09 |
1 |
1834 |
卖出 |
| 09:44:27 |
29.09 |
1 |
1835 |
卖出 |
| 09:44:33 |
29.12 |
1 |
1836 |
买入 |
| 09:44:42 |
29.12 |
1 |
1837 |
买入 |
| 09:44:54 |
29.12 |
5 |
1842 |
买入 |
| 09:45:03 |
29.09 |
1 |
1843 |
卖出 |
| 09:45:09 |
29.09 |
10 |
1853 |
卖出 |
| 09:45:27 |
29.05 |
1 |
1854 |
卖出 |
| 09:45:30 |
29.05 |
1 |
1855 |
买入 |
| 09:45:36 |
29.01 |
2 |
1857 |
卖出 |
| 09:45:45 |
29.05 |
1 |
1858 |
卖出 |
| 09:45:48 |
29.05 |
2 |
1860 |
卖出 |
| 09:45:54 |
29.12 |
5 |
1865 |
买入 |
| 09:45:57 |
29.12 |
3 |
1868 |
买入 |
| 09:46:18 |
29.12 |
8 |
1876 |
买入 |
| 09:46:48 |
29.04 |
6 |
1882 |
卖出 |
| 09:46:51 |
29.04 |
18 |
1900 |
卖出 |
| 09:47:09 |
29.09 |
12 |
1912 |
买入 |
| 09:47:12 |
29.09 |
13 |
1925 |
买入 |
| 09:47:21 |
29.14 |
1 |
1926 |
卖出 |
| 09:47:33 |
29.15 |
4 |
1930 |
买入 |
| 09:47:39 |
29.15 |
3 |
1933 |
买入 |
| 09:47:42 |
29.17 |
8 |
1941 |
买入 |
| 09:47:48 |
29.17 |
4 |
1945 |
卖出 |
| 09:47:54 |
29.17 |
2 |
1947 |
卖出 |
| 09:48:00 |
29.18 |
5 |
1952 |
买入 |
| 09:48:09 |
29.19 |
18 |
1970 |
买入 |
| 09:48:12 |
29.2 |
3 |
1973 |
买入 |
| 09:48:18 |
29.2 |
1 |
1974 |
卖出 |
| 09:48:30 |
29.2 |
5 |
1979 |
卖出 |
| 09:48:54 |
29.25 |
5 |
1984 |
买入 |
| 09:49:06 |
29.25 |
3 |
1987 |
卖出 |
| 09:49:09 |
29.25 |
2 |
1989 |
卖出 |
| 09:49:15 |
29.24 |
1 |
1990 |
买入 |
| 09:49:42 |
29.25 |
3 |
1993 |
买入 |
| 09:49:48 |
29.25 |
3 |
1996 |
买入 |
| 09:50:12 |
29.2 |
3 |
1999 |
卖出 |
| 09:50:15 |
29.17 |
8 |
2007 |
卖出 |
| 09:50:30 |
29.19 |
12 |
2019 |
买入 |
| 09:50:33 |
29.2 |
2 |
2021 |
卖出 |
| 09:50:36 |
29.2 |
6 |
2027 |
卖出 |
| 09:50:42 |
29.2 |
5 |
2032 |
卖出 |
| 09:50:51 |
29.18 |
6 |
2038 |
卖出 |
| 09:51:15 |
29.18 |
5 |
2043 |
卖出 |
| 09:51:21 |
29.18 |
2 |
2045 |
卖出 |
| 09:51:33 |
29.24 |
12 |
2057 |
买入 |
| 09:51:39 |
29.21 |
13 |
2070 |
卖出 |
| 09:51:42 |
29.2 |
6 |
2076 |
卖出 |
| 09:51:48 |
29.2 |
1 |
2077 |
卖出 |
| 09:52:09 |
29.2 |
35 |
2112 |
卖出 |
| 09:52:15 |
29.18 |
5 |
2117 |
卖出 |
| 09:52:21 |
29.2 |
6 |
2123 |
买入 |
| 09:52:24 |
29.2 |
1 |
2124 |
买入 |
| 09:52:27 |
29.2 |
20 |
2144 |
买入 |
| 09:52:30 |
29.18 |
3 |
2147 |
卖出 |
| 09:52:33 |
29.2 |
5 |
2152 |
买入 |
| 09:52:36 |
29.2 |
1 |
2153 |
买入 |
| 09:52:45 |
29.2 |
2 |
2155 |
卖出 |
| 09:52:48 |
29.18 |
2 |
2157 |
买入 |
| 09:53:06 |
29.3 |
11 |
2168 |
买入 |
| 09:53:09 |
29.26 |
11 |
2179 |
卖出 |
| 09:53:15 |
29.28 |
1 |
2180 |
买入 |
| 09:53:21 |
29.28 |
1 |
2181 |
卖出 |
| 09:53:27 |
29.28 |
5 |
2186 |
卖出 |
| 09:53:48 |
29.28 |
1 |
2187 |
买入 |
| 09:53:51 |
29.32 |
36 |
2223 |
买入 |
| 09:53:57 |
29.3 |
1 |
2224 |
卖出 |
| 09:54:09 |
29.3 |
1 |
2225 |
卖出 |
| 09:55:03 |
29.37 |
4 |
2229 |
买入 |
| 09:55:15 |
29.32 |
1 |
2230 |
卖出 |
| 09:55:45 |
29.28 |
9 |
2239 |
卖出 |
| 09:55:48 |
29.27 |
10 |
2249 |
卖出 |
| 09:55:54 |
29.27 |
2 |
2251 |
卖出 |
| 09:56:42 |
29.27 |
22 |
2273 |
卖出 |
| 09:56:45 |
29.28 |
7 |
2280 |
买入 |
| 09:56:48 |
29.28 |
1 |
2281 |
卖出 |
| 09:57:09 |
29.28 |
7 |
2288 |
卖出 |
| 09:57:15 |
29.28 |
3 |
2291 |
卖出 |
| 09:57:24 |
29.28 |
5 |
2296 |
买入 |
| 09:57:36 |
29.28 |
1 |
2297 |
买入 |
| 09:57:39 |
29.26 |
6 |
2303 |
卖出 |
| 09:57:51 |
29.25 |
10 |
2313 |
卖出 |
| 09:57:54 |
29.2 |
2 |
2315 |
卖出 |
| 09:58:00 |
29.2 |
3 |
2318 |
卖出 |
| 09:58:15 |
29.18 |
1 |
2319 |
卖出 |
| 09:58:18 |
29.18 |
2 |
2321 |
卖出 |
| 09:58:24 |
29.18 |
7 |
2328 |
卖出 |
| 09:58:30 |
29.1 |
4 |
2332 |
卖出 |
| 09:58:36 |
29.17 |
1 |
2333 |
买入 |
| 09:58:57 |
29.1 |
8 |
2341 |
卖出 |
| 09:59:39 |
29.13 |
9 |
2350 |
卖出 |
| 09:59:45 |
29.13 |
1 |
2351 |
买入 |
| 10:00:09 |
29.2 |
2 |
2353 |
买入 |
| 10:00:15 |
29.2 |
2 |
2355 |
卖出 |
| 10:00:18 |
29.2 |
1 |
2356 |
买入 |
| 10:00:27 |
29.14 |
4 |
2360 |
卖出 |
| 10:00:30 |
29.14 |
2 |
2362 |
买入 |
| 10:00:33 |
29.14 |
3 |
2365 |
买入 |
| 10:00:39 |
29.14 |
1 |
2366 |
买入 |
| 10:01:09 |
29.15 |
3 |
2369 |
卖出 |
| 10:01:21 |
29.13 |
20 |
2389 |
卖出 |
| 10:01:27 |
29.14 |
1 |
2390 |
卖出 |
| 10:01:33 |
29.16 |
1 |
2391 |
卖出 |
| 10:02:18 |
29.24 |
2 |
2393 |
买入 |
| 10:02:27 |
29.16 |
1 |
2394 |
卖出 |
| 10:03:09 |
29.18 |
2 |
2396 |
卖出 |
| 10:03:12 |
29.17 |
1 |
2397 |
卖出 |
| 10:03:15 |
29.16 |
10 |
2407 |
卖出 |
| 10:03:18 |
29.16 |
11 |
2418 |
卖出 |
| 10:03:21 |
29.16 |
4 |
2422 |
卖出 |
| 10:03:24 |
29.15 |
3 |
2425 |
卖出 |
| 10:03:27 |
29.15 |
1 |
2426 |
卖出 |
| 10:03:36 |
29.15 |
1 |
2427 |
卖出 |
| 10:03:39 |
29.15 |
8 |
2435 |
卖出 |
| 10:03:48 |
29.15 |
9 |
2444 |
卖出 |
| 10:04:03 |
29.15 |
4 |
2448 |
卖出 |
| 10:04:06 |
29.14 |
2 |
2450 |
卖出 |
| 10:04:36 |
29.14 |
1 |
2451 |
卖出 |
| 10:04:51 |
29.14 |
1 |
2452 |
卖出 |
| 10:05:39 |
29.13 |
1 |
2453 |
卖出 |
| 10:05:54 |
29.13 |
4 |
2457 |
卖出 |
| 10:06:09 |
29.18 |
1 |
2458 |
买入 |