四通股份[603838]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
5.85 |
5 |
5 |
集合竞价 |
| 09:15:11 |
5.85 |
12 |
12 |
集合竞价 |
| 09:15:26 |
6.13 |
69 |
69 |
集合竞价 |
| 09:15:32 |
6.16 |
103 |
103 |
集合竞价 |
| 09:15:38 |
6.16 |
129 |
129 |
集合竞价 |
| 09:15:41 |
6.42 |
207 |
207 |
集合竞价 |
| 09:15:53 |
6.42 |
207 |
207 |
集合竞价 |
| 09:16:20 |
6.41 |
207 |
207 |
集合竞价 |
| 09:16:26 |
6.16 |
207 |
207 |
集合竞价 |
| 09:16:32 |
5.85 |
12 |
12 |
集合竞价 |
| 09:17:38 |
5.85 |
13 |
13 |
集合竞价 |
| 09:20:56 |
5.86 |
13 |
13 |
集合竞价 |
| 09:21:32 |
5.86 |
13 |
13 |
集合竞价 |
| 09:21:44 |
5.85 |
34 |
34 |
集合竞价 |
| 09:22:17 |
5.8 |
37 |
37 |
集合竞价 |
| 09:22:56 |
5.78 |
44 |
44 |
集合竞价 |
| 09:23:26 |
5.78 |
51 |
51 |
集合竞价 |
| 09:24:17 |
5.78 |
57 |
57 |
集合竞价 |
| 09:24:23 |
5.78 |
87 |
87 |
集合竞价 |
| 09:24:29 |
5.77 |
91 |
91 |
集合竞价 |
| 09:24:32 |
5.77 |
91 |
91 |
集合竞价 |
| 09:24:38 |
5.77 |
91 |
91 |
集合竞价 |
| 09:24:41 |
5.77 |
131 |
131 |
集合竞价 |
| 09:24:47 |
5.77 |
131 |
131 |
集合竞价 |
| 09:24:50 |
5.77 |
131 |
131 |
集合竞价 |
| 09:24:53 |
5.77 |
131 |
131 |
集合竞价 |
| 09:24:59 |
5.74 |
164 |
164 |
集合竞价 |
| 09:25:03 |
5.74 |
164 |
328 |
买入 |
| 09:30:02 |
5.7 |
20 |
348 |
卖出 |
| 09:30:05 |
5.7 |
98 |
446 |
卖出 |
| 09:30:08 |
5.7 |
12 |
458 |
卖出 |
| 09:30:11 |
5.69 |
24 |
482 |
卖出 |
| 09:30:14 |
5.69 |
13 |
495 |
卖出 |
| 09:30:17 |
5.68 |
14 |
509 |
卖出 |
| 09:30:20 |
5.66 |
121 |
630 |
卖出 |
| 09:30:23 |
5.67 |
4 |
634 |
买入 |
| 09:30:26 |
5.67 |
5 |
639 |
买入 |
| 09:30:29 |
5.67 |
20 |
659 |
买入 |
| 09:30:32 |
5.67 |
12 |
671 |
买入 |
| 09:30:35 |
5.67 |
23 |
694 |
买入 |
| 09:30:38 |
5.68 |
104 |
798 |
买入 |
| 09:30:41 |
5.68 |
15 |
813 |
买入 |
| 09:30:44 |
5.67 |
20 |
833 |
买入 |
| 09:30:47 |
5.67 |
10 |
843 |
卖出 |
| 09:30:53 |
5.68 |
73 |
916 |
卖出 |
| 09:30:56 |
5.67 |
5 |
921 |
卖出 |
| 09:30:59 |
5.68 |
14 |
935 |
买入 |
| 09:31:02 |
5.68 |
1 |
936 |
买入 |
| 09:31:05 |
5.69 |
6 |
942 |
买入 |
| 09:31:08 |
5.7 |
1 |
943 |
买入 |
| 09:31:11 |
5.7 |
8 |
951 |
买入 |
| 09:31:14 |
5.7 |
1 |
952 |
买入 |
| 09:31:17 |
5.69 |
20 |
972 |
卖出 |
| 09:31:20 |
5.7 |
1 |
973 |
买入 |
| 09:31:23 |
5.7 |
4 |
977 |
卖出 |
| 09:31:29 |
5.71 |
1 |
978 |
买入 |
| 09:31:32 |
5.7 |
2 |
980 |
卖出 |
| 09:31:35 |
5.7 |
2 |
982 |
卖出 |
| 09:31:38 |
5.7 |
73 |
1055 |
卖出 |
| 09:31:41 |
5.69 |
74 |
1129 |
卖出 |
| 09:31:53 |
5.68 |
1 |
1130 |
卖出 |
| 09:31:59 |
5.69 |
12 |
1142 |
买入 |
| 09:32:05 |
5.69 |
5 |
1147 |
卖出 |
| 09:32:08 |
5.69 |
2 |
1149 |
卖出 |
| 09:32:11 |
5.7 |
5 |
1154 |
买入 |
| 09:32:14 |
5.69 |
11 |
1165 |
卖出 |
| 09:32:23 |
5.7 |
19 |
1184 |
卖出 |
| 09:32:26 |
5.71 |
13 |
1197 |
买入 |
| 09:32:32 |
5.7 |
3 |
1200 |
卖出 |
| 09:32:44 |
5.7 |
5 |
1205 |
卖出 |
| 09:32:47 |
5.7 |
24 |
1229 |
卖出 |
| 09:32:50 |
5.71 |
2 |
1231 |
买入 |
| 09:32:53 |
5.7 |
20 |
1251 |
卖出 |
| 09:33:02 |
5.7 |
1 |
1252 |
卖出 |
| 09:33:05 |
5.71 |
80 |
1332 |
买入 |
| 09:33:08 |
5.72 |
21 |
1353 |
卖出 |
| 09:33:11 |
5.71 |
109 |
1462 |
卖出 |
| 09:33:14 |
5.71 |
2 |
1464 |
买入 |
| 09:33:17 |
5.71 |
13 |
1477 |
买入 |
| 09:33:23 |
5.71 |
5 |
1482 |
买入 |
| 09:33:26 |
5.71 |
1 |
1483 |
买入 |
| 09:33:32 |
5.71 |
5 |
1488 |
买入 |
| 09:33:35 |
5.71 |
46 |
1534 |
买入 |
| 09:33:44 |
5.72 |
17 |
1551 |
买入 |
| 09:33:47 |
5.71 |
14 |
1565 |
卖出 |
| 09:33:56 |
5.71 |
4 |
1569 |
卖出 |
| 09:34:05 |
5.71 |
4 |
1573 |
卖出 |
| 09:34:08 |
5.71 |
27 |
1600 |
卖出 |
| 09:34:11 |
5.71 |
18 |
1618 |
卖出 |
| 09:34:14 |
5.71 |
57 |
1675 |
卖出 |
| 09:34:20 |
5.71 |
4 |
1679 |
买入 |
| 09:34:23 |
5.72 |
10 |
1689 |
买入 |
| 09:34:26 |
5.69 |
315 |
2004 |
卖出 |
| 09:34:29 |
5.68 |
223 |
2227 |
卖出 |
| 09:34:32 |
5.69 |
95 |
2322 |
买入 |
| 09:34:35 |
5.68 |
89 |
2411 |
卖出 |
| 09:34:38 |
5.67 |
21 |
2432 |
卖出 |
| 09:34:41 |
5.76 |
125 |
2557 |
买入 |
| 09:34:44 |
5.67 |
176 |
2733 |
卖出 |
| 09:34:50 |
5.72 |
13 |
2746 |
卖出 |
| 09:34:53 |
5.68 |
20 |
2766 |
卖出 |
| 09:35:08 |
5.7 |
20 |
2786 |
买入 |
| 09:35:11 |
5.7 |
1 |
2787 |
卖出 |
| 09:35:14 |
5.7 |
1 |
2788 |
买入 |
| 09:35:17 |
5.7 |
4 |
2792 |
买入 |
| 09:35:23 |
5.71 |
1 |
2793 |
买入 |
| 09:35:26 |
5.72 |
22 |
2815 |
买入 |
| 09:35:32 |
5.71 |
1 |
2816 |
买入 |
| 09:35:35 |
5.71 |
1 |
2817 |
买入 |
| 09:35:41 |
5.71 |
1 |
2818 |
卖出 |
| 09:35:50 |
5.7 |
2 |
2820 |
卖出 |
| 09:35:53 |
5.7 |
33 |
2853 |
卖出 |
| 09:35:56 |
5.7 |
10 |
2863 |
卖出 |
| 09:35:59 |
5.7 |
20 |
2883 |
卖出 |
| 09:36:02 |
5.7 |
2 |
2885 |
卖出 |
| 09:36:05 |
5.69 |
76 |
2961 |
卖出 |
| 09:36:08 |
5.7 |
5 |
2966 |
买入 |
| 09:36:11 |
5.7 |
12 |
2978 |
卖出 |
| 09:36:17 |
5.69 |
6 |
2984 |
卖出 |
| 09:36:20 |
5.7 |
3 |
2987 |
买入 |
| 09:36:23 |
5.7 |
1 |
2988 |
买入 |
| 09:36:26 |
5.69 |
5 |
2993 |
卖出 |
| 09:36:29 |
5.7 |
6 |
2999 |
买入 |
| 09:36:32 |
5.7 |
3 |
3002 |
买入 |
| 09:36:35 |
5.7 |
1 |
3003 |
买入 |
| 09:36:41 |
5.69 |
5 |
3008 |
卖出 |
| 09:36:44 |
5.69 |
2 |
3010 |
卖出 |
| 09:36:50 |
5.7 |
12 |
3022 |
买入 |
| 09:36:53 |
5.69 |
16 |
3038 |
卖出 |
| 09:36:56 |
5.7 |
13 |
3051 |
买入 |
| 09:36:59 |
5.69 |
11 |
3062 |
卖出 |
| 09:37:02 |
5.7 |
10 |
3072 |
买入 |
| 09:37:08 |
5.7 |
25 |
3097 |
买入 |
| 09:37:11 |
5.7 |
11 |
3108 |
买入 |
| 09:37:14 |
5.7 |
3 |
3111 |
买入 |
| 09:37:20 |
5.7 |
53 |
3164 |
卖出 |
| 09:37:23 |
5.7 |
1 |
3165 |
买入 |
| 09:37:35 |
5.71 |
71 |
3236 |
买入 |
| 09:37:38 |
5.71 |
55 |
3291 |
买入 |
| 09:37:47 |
5.72 |
13 |
3304 |
买入 |
| 09:37:50 |
5.71 |
1 |
3305 |
卖出 |
| 09:37:56 |
5.72 |
13 |
3318 |
买入 |
| 09:37:59 |
5.71 |
17 |
3335 |
卖出 |
| 09:38:14 |
5.72 |
13 |
3348 |
买入 |
| 09:38:17 |
5.71 |
1 |
3349 |
卖出 |
| 09:38:26 |
5.72 |
12 |
3361 |
买入 |
| 09:38:29 |
5.71 |
1 |
3362 |
卖出 |
| 09:38:41 |
5.71 |
1 |
3363 |
卖出 |
| 09:38:47 |
5.72 |
1 |
3364 |
买入 |
| 09:38:56 |
5.72 |
2 |
3366 |
买入 |
| 09:39:02 |
5.71 |
30 |
3396 |
卖出 |
| 09:39:05 |
5.72 |
3 |
3399 |
买入 |
| 09:39:08 |
5.72 |
46 |
3445 |
买入 |
| 09:39:11 |
5.72 |
35 |
3480 |
买入 |
| 09:39:14 |
5.72 |
55 |
3535 |
买入 |
| 09:39:17 |
5.72 |
21 |
3556 |
买入 |
| 09:39:20 |
5.72 |
1 |
3557 |
买入 |
| 09:39:23 |
5.71 |
76 |
3633 |
卖出 |
| 09:39:26 |
5.72 |
10 |
3643 |
买入 |
| 09:39:32 |
5.71 |
1 |
3644 |
卖出 |
| 09:39:35 |
5.71 |
4 |
3648 |
卖出 |
| 09:39:38 |
5.71 |
2 |
3650 |
卖出 |
| 09:39:41 |
5.71 |
4 |
3654 |
卖出 |
| 09:39:44 |
5.71 |
1 |
3655 |
卖出 |
| 09:39:53 |
5.72 |
8 |
3663 |
买入 |
| 09:39:59 |
5.71 |
1 |
3664 |
卖出 |
| 09:40:02 |
5.71 |
7 |
3671 |
卖出 |
| 09:40:08 |
5.71 |
8 |
3679 |
买入 |
| 09:40:11 |
5.71 |
4 |
3683 |
买入 |
| 09:40:14 |
5.71 |
7 |
3690 |
买入 |
| 09:40:17 |
5.71 |
2 |
3692 |
买入 |
| 09:40:20 |
5.71 |
3 |
3695 |
买入 |
| 09:40:23 |
5.71 |
3 |
3698 |
买入 |
| 09:40:29 |
5.71 |
12 |
3710 |
买入 |
| 09:40:32 |
5.71 |
3 |
3713 |
买入 |
| 09:40:35 |
5.71 |
2 |
3715 |
买入 |
| 09:40:50 |
5.69 |
259 |
3974 |
卖出 |
| 09:40:53 |
5.69 |
41 |
4015 |
卖出 |
| 09:40:56 |
5.69 |
1 |
4016 |
卖出 |
| 09:40:59 |
5.69 |
6 |
4022 |
卖出 |
| 09:41:02 |
5.69 |
24 |
4046 |
卖出 |
| 09:41:05 |
5.69 |
37 |
4083 |
卖出 |
| 09:41:08 |
5.69 |
1 |
4084 |
买入 |
| 09:41:14 |
5.68 |
15 |
4099 |
卖出 |
| 09:41:23 |
5.68 |
10 |
4109 |
卖出 |
| 09:41:29 |
5.68 |
48 |
4157 |
卖出 |
| 09:41:32 |
5.68 |
72 |
4229 |
买入 |
| 09:42:08 |
5.69 |
1 |
4230 |
买入 |
| 09:42:20 |
5.7 |
21 |
4251 |
买入 |
| 09:42:23 |
5.7 |
100 |
4351 |
买入 |
| 09:42:56 |
5.7 |
1 |
4352 |
卖出 |
| 09:43:17 |
5.7 |
13 |
4365 |
卖出 |
| 09:43:26 |
5.7 |
12 |
4377 |
卖出 |
| 09:43:32 |
5.7 |
1 |
4378 |
买入 |
| 09:43:35 |
5.7 |
11 |
4389 |
买入 |
| 09:43:47 |
5.69 |
1 |
4390 |
卖出 |
| 09:44:08 |
5.68 |
200 |
4590 |
卖出 |
| 09:44:20 |
5.67 |
41 |
4631 |
卖出 |
| 09:44:23 |
5.67 |
3 |
4634 |
卖出 |
| 09:44:26 |
5.67 |
5 |
4639 |
卖出 |
| 09:44:29 |
5.67 |
4 |
4643 |
卖出 |
| 09:44:32 |
5.67 |
115 |
4758 |
卖出 |
| 09:44:35 |
5.66 |
10 |
4768 |
卖出 |
| 09:44:38 |
5.66 |
14 |
4782 |
卖出 |
| 09:45:05 |
5.67 |
2 |
4784 |
买入 |
| 09:45:08 |
5.67 |
38 |
4822 |
买入 |
| 09:45:11 |
5.67 |
1 |
4823 |
卖出 |
| 09:45:29 |
5.67 |
1 |
4824 |
卖出 |
| 09:45:32 |
5.68 |
5 |
4829 |
买入 |
| 09:45:35 |
5.68 |
17 |
4846 |
买入 |
| 09:45:38 |
5.68 |
34 |
4880 |
买入 |
| 09:45:44 |
5.68 |
22 |
4902 |
卖出 |
| 09:45:47 |
5.68 |
28 |
4930 |
买入 |
| 09:46:02 |
5.69 |
10 |
4940 |
买入 |
| 09:46:05 |
5.69 |
14 |
4954 |
买入 |
| 09:46:08 |
5.7 |
4 |
4958 |
买入 |
| 09:46:14 |
5.7 |
10 |
4968 |
买入 |
| 09:46:20 |
5.69 |
1 |
4969 |
卖出 |
| 09:46:23 |
5.69 |
13 |
4982 |
卖出 |
| 09:46:29 |
5.7 |
1 |
4983 |
买入 |
| 09:46:50 |
5.69 |
18 |
5001 |
卖出 |
| 09:46:53 |
5.69 |
1 |
5002 |
卖出 |
| 09:46:59 |
5.69 |
3 |
5005 |
买入 |
| 09:47:08 |
5.7 |
4 |
5009 |
买入 |
| 09:47:11 |
5.69 |
297 |
5306 |
卖出 |
| 09:47:17 |
5.69 |
2 |
5308 |
买入 |
| 09:47:20 |
5.69 |
1 |
5309 |
买入 |
| 09:47:23 |
5.69 |
8 |
5317 |
买入 |
| 09:47:26 |
5.69 |
6 |
5323 |
买入 |
| 09:47:29 |
5.69 |
5 |
5328 |
买入 |
| 09:47:32 |
5.69 |
3 |
5331 |
买入 |
| 09:47:35 |
5.69 |
5 |
5336 |
买入 |
| 09:47:38 |
5.69 |
57 |
5393 |
买入 |
| 09:47:41 |
5.69 |
6 |
5399 |
买入 |
| 09:47:44 |
5.69 |
57 |
5456 |
买入 |
| 09:47:47 |
5.69 |
118 |
5574 |
买入 |
| 09:48:02 |
5.7 |
2 |
5576 |
买入 |
| 09:48:05 |
5.7 |
2 |
5578 |
买入 |
| 09:48:08 |
5.7 |
4 |
5582 |
买入 |
| 09:48:11 |
5.7 |
2 |
5584 |
买入 |
| 09:48:35 |
5.7 |
1 |
5585 |
买入 |
| 09:48:53 |
5.69 |
18 |
5603 |
卖出 |
| 09:48:59 |
5.7 |
1 |
5604 |
买入 |
| 09:49:08 |
5.7 |
10 |
5614 |
买入 |
| 09:49:23 |
5.7 |
1 |
5615 |
买入 |
| 09:49:44 |
5.69 |
7 |
5622 |
卖出 |
| 09:49:47 |
5.69 |
5 |
5627 |
卖出 |
| 09:49:50 |
5.69 |
10 |
5637 |
卖出 |
| 09:49:53 |
5.69 |
13 |
5650 |
卖出 |
| 09:49:56 |
5.69 |
11 |
5661 |
卖出 |
| 09:49:59 |
5.69 |
21 |
5682 |
卖出 |
| 09:50:05 |
5.69 |
167 |
5849 |
卖出 |
| 09:50:08 |
5.69 |
6 |
5855 |
买入 |
| 09:50:23 |
5.68 |
2 |
5857 |
卖出 |
| 09:50:32 |
5.69 |
1 |
5858 |
买入 |
| 09:50:35 |
5.68 |
1 |
5859 |
卖出 |
| 09:50:38 |
5.68 |
33 |
5892 |
卖出 |
| 09:50:41 |
5.68 |
42 |
5934 |
卖出 |
| 09:50:44 |
5.68 |
144 |
6078 |
卖出 |
| 09:50:47 |
5.68 |
17 |
6095 |
卖出 |
| 09:50:50 |
5.68 |
61 |
6156 |
卖出 |
| 09:50:53 |
5.68 |
49 |
6205 |
卖出 |
| 09:50:56 |
5.69 |
47 |
6252 |
买入 |
| 09:50:59 |
5.68 |
6 |
6258 |
卖出 |
| 09:51:08 |
5.67 |
8 |
6266 |
卖出 |
| 09:51:11 |
5.67 |
4 |
6270 |
卖出 |
| 09:51:26 |
5.67 |
1 |
6271 |
卖出 |
| 09:51:47 |
5.68 |
5 |
6276 |
买入 |
| 09:51:50 |
5.67 |
7 |
6283 |
卖出 |
| 09:51:56 |
5.68 |
1 |
6284 |
买入 |
| 09:52:02 |
5.68 |
5 |
6289 |
买入 |
| 09:52:17 |
5.68 |
7 |
6296 |
买入 |
| 09:52:20 |
5.68 |
41 |
6337 |
买入 |
| 09:52:23 |
5.68 |
3 |
6340 |
卖出 |
| 09:52:26 |
5.69 |
1 |
6341 |
买入 |
| 09:52:29 |
5.69 |
18 |
6359 |
买入 |
| 09:52:32 |
5.69 |
2 |
6361 |
买入 |
| 09:52:41 |
5.69 |
1 |
6362 |
买入 |
| 09:52:59 |
5.69 |
3 |
6365 |
买入 |
| 09:53:05 |
5.69 |
3 |
6368 |
买入 |
| 09:53:08 |
5.69 |
86 |
6454 |
买入 |
| 09:53:11 |
5.69 |
2 |
6456 |
买入 |
| 09:53:20 |
5.7 |
9 |
6465 |
买入 |
| 09:53:23 |
5.7 |
1 |
6466 |
买入 |
| 09:53:35 |
5.7 |
1 |
6467 |
买入 |
| 09:53:38 |
5.69 |
4 |
6471 |
卖出 |
| 09:53:44 |
5.7 |
1 |
6472 |
买入 |
| 09:53:59 |
5.69 |
4 |
6476 |
卖出 |
| 09:54:08 |
5.7 |
41 |
6517 |
买入 |
| 09:54:11 |
5.7 |
10 |
6527 |
买入 |
| 09:54:29 |
5.7 |
1 |
6528 |
买入 |
| 09:54:50 |
5.69 |
1 |
6529 |
卖出 |
| 09:55:02 |
5.7 |
1 |
6530 |
买入 |
| 09:55:05 |
5.7 |
7 |
6537 |
买入 |
| 09:55:08 |
5.7 |
9 |
6546 |
买入 |
| 09:55:11 |
5.7 |
54 |
6600 |
买入 |
| 09:55:14 |
5.7 |
12 |
6612 |
买入 |
| 09:55:17 |
5.7 |
31 |
6643 |
买入 |
| 09:55:20 |
5.7 |
2 |
6645 |
买入 |
| 09:55:23 |
5.7 |
4 |
6649 |
买入 |