四方新材[605122]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
17.47 |
15 |
15 |
集合竞价 |
| 09:15:07 |
17.43 |
17 |
17 |
集合竞价 |
| 09:15:10 |
17.43 |
19 |
19 |
集合竞价 |
| 09:15:13 |
17.43 |
25 |
25 |
集合竞价 |
| 09:16:01 |
17.01 |
71 |
71 |
集合竞价 |
| 09:16:37 |
17.01 |
71 |
71 |
集合竞价 |
| 09:17:34 |
17.01 |
71 |
71 |
集合竞价 |
| 09:18:04 |
17.01 |
72 |
72 |
集合竞价 |
| 09:18:43 |
17.01 |
98 |
98 |
集合竞价 |
| 09:19:07 |
17.12 |
50 |
50 |
集合竞价 |
| 09:19:46 |
17.12 |
52 |
52 |
集合竞价 |
| 09:20:16 |
17.12 |
57 |
57 |
集合竞价 |
| 09:20:31 |
17.12 |
57 |
57 |
集合竞价 |
| 09:20:58 |
17.12 |
57 |
57 |
集合竞价 |
| 09:21:01 |
17.12 |
57 |
57 |
集合竞价 |
| 09:21:25 |
17.12 |
57 |
57 |
集合竞价 |
| 09:21:52 |
17.12 |
59 |
59 |
集合竞价 |
| 09:21:55 |
17.12 |
67 |
67 |
集合竞价 |
| 09:21:58 |
17.12 |
67 |
67 |
集合竞价 |
| 09:22:01 |
17.13 |
67 |
67 |
集合竞价 |
| 09:22:07 |
17.13 |
69 |
69 |
集合竞价 |
| 09:22:31 |
17.13 |
72 |
72 |
集合竞价 |
| 09:22:40 |
17.13 |
77 |
77 |
集合竞价 |
| 09:22:46 |
17.12 |
83 |
83 |
集合竞价 |
| 09:22:52 |
17.12 |
83 |
83 |
集合竞价 |
| 09:22:58 |
17.13 |
88 |
88 |
集合竞价 |
| 09:23:04 |
17.13 |
108 |
108 |
集合竞价 |
| 09:23:13 |
17.13 |
109 |
109 |
集合竞价 |
| 09:23:16 |
17.13 |
111 |
111 |
集合竞价 |
| 09:23:25 |
17.13 |
113 |
113 |
集合竞价 |
| 09:23:34 |
17.13 |
121 |
121 |
集合竞价 |
| 09:23:43 |
17.13 |
125 |
125 |
集合竞价 |
| 09:23:46 |
17.13 |
129 |
129 |
集合竞价 |
| 09:23:52 |
17.13 |
134 |
134 |
集合竞价 |
| 09:24:01 |
17.13 |
143 |
143 |
集合竞价 |
| 09:24:04 |
17.13 |
143 |
143 |
集合竞价 |
| 09:24:07 |
17.13 |
147 |
147 |
集合竞价 |
| 09:24:19 |
17.13 |
147 |
147 |
集合竞价 |
| 09:24:22 |
17.14 |
147 |
147 |
集合竞价 |
| 09:24:34 |
17.13 |
197 |
197 |
集合竞价 |
| 09:24:37 |
17.13 |
197 |
197 |
集合竞价 |
| 09:24:43 |
17.13 |
202 |
202 |
集合竞价 |
| 09:24:46 |
17.13 |
230 |
230 |
集合竞价 |
| 09:24:49 |
17.13 |
230 |
230 |
集合竞价 |
| 09:24:52 |
17.13 |
230 |
230 |
集合竞价 |
| 09:24:55 |
17.14 |
235 |
235 |
集合竞价 |
| 09:24:58 |
17.13 |
297 |
297 |
集合竞价 |
| 09:25:01 |
17.13 |
394 |
394 |
集合竞价 |
| 09:25:05 |
17.13 |
394 |
788 |
买入 |
| 09:30:01 |
17.13 |
28 |
816 |
买入 |
| 09:30:04 |
17.14 |
27 |
843 |
买入 |
| 09:30:07 |
17.3 |
80 |
923 |
买入 |
| 09:30:10 |
17.13 |
76 |
999 |
卖出 |
| 09:30:13 |
17.11 |
102 |
1101 |
卖出 |
| 09:30:16 |
17.19 |
28 |
1129 |
买入 |
| 09:30:19 |
17.14 |
30 |
1159 |
卖出 |
| 09:30:22 |
17.13 |
7 |
1166 |
卖出 |
| 09:30:25 |
17.19 |
3 |
1169 |
买入 |
| 09:30:28 |
17.15 |
8 |
1177 |
卖出 |
| 09:30:37 |
17.15 |
2 |
1179 |
卖出 |
| 09:30:40 |
17.18 |
5 |
1184 |
买入 |
| 09:30:43 |
17.2 |
7 |
1191 |
买入 |
| 09:30:46 |
17.15 |
8 |
1199 |
卖出 |
| 09:30:49 |
17.17 |
6 |
1205 |
卖出 |
| 09:30:52 |
17.2 |
9 |
1214 |
买入 |
| 09:30:55 |
17.2 |
3 |
1217 |
卖出 |
| 09:30:58 |
17.2 |
3 |
1220 |
买入 |
| 09:31:01 |
17.23 |
10 |
1230 |
买入 |
| 09:31:04 |
17.23 |
10 |
1240 |
卖出 |
| 09:31:07 |
17.23 |
4 |
1244 |
卖出 |
| 09:31:10 |
17.27 |
7 |
1251 |
买入 |
| 09:31:13 |
17.27 |
2 |
1253 |
卖出 |
| 09:31:16 |
17.26 |
6 |
1259 |
卖出 |
| 09:31:19 |
17.25 |
6 |
1265 |
卖出 |
| 09:31:22 |
17.23 |
39 |
1304 |
卖出 |
| 09:31:25 |
17.26 |
33 |
1337 |
买入 |
| 09:31:28 |
17.23 |
43 |
1380 |
卖出 |
| 09:31:31 |
17.27 |
42 |
1422 |
买入 |
| 09:31:34 |
17.21 |
10 |
1432 |
卖出 |
| 09:31:37 |
17.2 |
9 |
1441 |
卖出 |
| 09:31:40 |
17.2 |
10 |
1451 |
卖出 |
| 09:31:43 |
17.21 |
11 |
1462 |
卖出 |
| 09:31:46 |
17.21 |
5 |
1467 |
卖出 |
| 09:31:49 |
17.23 |
43 |
1510 |
买入 |
| 09:31:52 |
17.25 |
14 |
1524 |
买入 |
| 09:31:55 |
17.26 |
6 |
1530 |
买入 |
| 09:31:58 |
17.25 |
16 |
1546 |
买入 |
| 09:32:01 |
17.25 |
8 |
1554 |
卖出 |
| 09:32:04 |
17.28 |
75 |
1629 |
买入 |
| 09:32:07 |
17.3 |
13 |
1642 |
买入 |
| 09:32:10 |
17.3 |
46 |
1688 |
卖出 |
| 09:32:13 |
17.34 |
9 |
1697 |
买入 |
| 09:32:16 |
17.26 |
28 |
1725 |
卖出 |
| 09:32:19 |
17.31 |
1 |
1726 |
买入 |
| 09:32:22 |
17.27 |
48 |
1774 |
卖出 |
| 09:32:25 |
17.26 |
2 |
1776 |
卖出 |
| 09:32:28 |
17.28 |
8 |
1784 |
买入 |
| 09:32:31 |
17.31 |
18 |
1802 |
卖出 |
| 09:32:34 |
17.26 |
99 |
1901 |
卖出 |
| 09:32:37 |
17.26 |
13 |
1914 |
买入 |
| 09:32:40 |
17.26 |
5 |
1919 |
买入 |
| 09:32:43 |
17.29 |
8 |
1927 |
买入 |
| 09:32:49 |
17.26 |
3 |
1930 |
买入 |
| 09:32:52 |
17.26 |
34 |
1964 |
卖出 |
| 09:32:55 |
17.27 |
12 |
1976 |
买入 |
| 09:32:58 |
17.27 |
1 |
1977 |
买入 |
| 09:33:01 |
17.27 |
15 |
1992 |
买入 |
| 09:33:10 |
17.25 |
5 |
1997 |
卖出 |
| 09:33:13 |
17.27 |
14 |
2011 |
买入 |
| 09:33:16 |
17.27 |
7 |
2018 |
买入 |
| 09:33:19 |
17.3 |
2 |
2020 |
买入 |
| 09:33:22 |
17.27 |
3 |
2023 |
卖出 |
| 09:33:25 |
17.29 |
3 |
2026 |
买入 |
| 09:33:28 |
17.3 |
23 |
2049 |
买入 |
| 09:33:34 |
17.3 |
8 |
2057 |
买入 |
| 09:33:37 |
17.3 |
27 |
2084 |
买入 |
| 09:33:40 |
17.27 |
11 |
2095 |
卖出 |
| 09:33:43 |
17.3 |
31 |
2126 |
买入 |
| 09:33:46 |
17.3 |
8 |
2134 |
买入 |
| 09:33:49 |
17.3 |
1 |
2135 |
卖出 |
| 09:33:52 |
17.3 |
6 |
2141 |
买入 |
| 09:33:58 |
17.32 |
1 |
2142 |
买入 |
| 09:34:04 |
17.33 |
18 |
2160 |
买入 |
| 09:34:07 |
17.33 |
19 |
2179 |
卖出 |
| 09:34:10 |
17.34 |
5 |
2184 |
买入 |
| 09:34:13 |
17.32 |
6 |
2190 |
卖出 |
| 09:34:16 |
17.32 |
54 |
2244 |
卖出 |
| 09:34:19 |
17.28 |
18 |
2262 |
卖出 |
| 09:34:22 |
17.27 |
1 |
2263 |
卖出 |
| 09:34:25 |
17.28 |
7 |
2270 |
买入 |
| 09:34:28 |
17.27 |
6 |
2276 |
卖出 |
| 09:34:34 |
17.33 |
5 |
2281 |
买入 |
| 09:34:37 |
17.26 |
13 |
2294 |
卖出 |
| 09:34:46 |
17.26 |
3 |
2297 |
卖出 |
| 09:34:49 |
17.25 |
24 |
2321 |
卖出 |
| 09:34:52 |
17.31 |
111 |
2432 |
买入 |
| 09:34:58 |
17.25 |
2 |
2434 |
卖出 |
| 09:35:01 |
17.29 |
4 |
2438 |
买入 |
| 09:35:07 |
17.29 |
2 |
2440 |
买入 |
| 09:35:10 |
17.25 |
21 |
2461 |
卖出 |
| 09:35:13 |
17.25 |
10 |
2471 |
买入 |
| 09:35:16 |
17.25 |
14 |
2485 |
买入 |
| 09:35:19 |
17.25 |
5 |
2490 |
买入 |
| 09:35:28 |
17.25 |
2 |
2492 |
卖出 |
| 09:35:31 |
17.24 |
14 |
2506 |
卖出 |
| 09:35:34 |
17.24 |
3 |
2509 |
买入 |
| 09:35:40 |
17.23 |
5 |
2514 |
卖出 |
| 09:35:43 |
17.23 |
10 |
2524 |
卖出 |
| 09:35:46 |
17.23 |
6 |
2530 |
买入 |
| 09:35:49 |
17.21 |
20 |
2550 |
卖出 |
| 09:35:52 |
17.22 |
7 |
2557 |
买入 |
| 09:35:55 |
17.22 |
24 |
2581 |
买入 |
| 09:35:58 |
17.2 |
34 |
2615 |
卖出 |
| 09:36:01 |
17.2 |
18 |
2633 |
卖出 |
| 09:36:04 |
17.18 |
1 |
2634 |
卖出 |
| 09:36:07 |
17.2 |
12 |
2646 |
买入 |
| 09:36:10 |
17.2 |
75 |
2721 |
买入 |
| 09:36:13 |
17.22 |
17 |
2738 |
买入 |
| 09:36:16 |
17.22 |
14 |
2752 |
买入 |
| 09:36:19 |
17.22 |
107 |
2859 |
买入 |
| 09:36:22 |
17.21 |
54 |
2913 |
卖出 |
| 09:36:25 |
17.2 |
6 |
2919 |
卖出 |
| 09:36:28 |
17.21 |
1 |
2920 |
买入 |
| 09:36:31 |
17.21 |
7 |
2927 |
买入 |
| 09:36:37 |
17.21 |
6 |
2933 |
买入 |
| 09:36:40 |
17.21 |
1 |
2934 |
买入 |
| 09:36:43 |
17.21 |
4 |
2938 |
买入 |
| 09:36:46 |
17.2 |
13 |
2951 |
卖出 |
| 09:36:49 |
17.21 |
3 |
2954 |
买入 |
| 09:36:52 |
17.2 |
1 |
2955 |
卖出 |
| 09:36:55 |
17.21 |
2 |
2957 |
买入 |
| 09:36:58 |
17.21 |
2 |
2959 |
买入 |
| 09:37:04 |
17.22 |
4 |
2963 |
买入 |
| 09:37:07 |
17.22 |
59 |
3022 |
买入 |
| 09:37:10 |
17.22 |
72 |
3094 |
买入 |
| 09:37:13 |
17.25 |
1 |
3095 |
买入 |
| 09:37:16 |
17.28 |
51 |
3146 |
买入 |
| 09:37:19 |
17.25 |
1 |
3147 |
卖出 |
| 09:37:22 |
17.3 |
9 |
3156 |
买入 |
| 09:37:25 |
17.31 |
36 |
3192 |
买入 |
| 09:37:34 |
17.32 |
1 |
3193 |
买入 |
| 09:37:37 |
17.31 |
3 |
3196 |
卖出 |
| 09:37:43 |
17.3 |
27 |
3223 |
卖出 |
| 09:37:46 |
17.3 |
9 |
3232 |
卖出 |
| 09:37:52 |
17.27 |
3 |
3235 |
卖出 |
| 09:38:01 |
17.27 |
2 |
3237 |
买入 |
| 09:38:04 |
17.27 |
2 |
3239 |
买入 |
| 09:38:07 |
17.3 |
32 |
3271 |
买入 |
| 09:38:16 |
17.3 |
4 |
3275 |
买入 |
| 09:38:19 |
17.3 |
10 |
3285 |
买入 |
| 09:38:22 |
17.32 |
66 |
3351 |
买入 |
| 09:38:25 |
17.32 |
8 |
3359 |
买入 |
| 09:38:28 |
17.33 |
29 |
3388 |
买入 |
| 09:38:31 |
17.34 |
49 |
3437 |
买入 |
| 09:38:34 |
17.35 |
17 |
3454 |
买入 |
| 09:38:37 |
17.33 |
33 |
3487 |
卖出 |
| 09:38:40 |
17.33 |
14 |
3501 |
买入 |
| 09:38:43 |
17.33 |
17 |
3518 |
买入 |
| 09:38:46 |
17.35 |
36 |
3554 |
买入 |
| 09:38:52 |
17.37 |
1 |
3555 |
买入 |
| 09:38:55 |
17.37 |
5 |
3560 |
买入 |
| 09:38:58 |
17.37 |
19 |
3579 |
买入 |
| 09:39:04 |
17.4 |
2 |
3581 |
买入 |
| 09:39:07 |
17.4 |
4 |
3585 |
买入 |
| 09:39:10 |
17.43 |
18 |
3603 |
买入 |
| 09:39:13 |
17.44 |
1 |
3604 |
买入 |
| 09:39:16 |
17.44 |
3 |
3607 |
买入 |
| 09:39:19 |
17.36 |
206 |
3813 |
卖出 |
| 09:39:25 |
17.37 |
1 |
3814 |
买入 |
| 09:39:28 |
17.38 |
4 |
3818 |
卖出 |
| 09:39:31 |
17.38 |
4 |
3822 |
买入 |
| 09:39:37 |
17.41 |
5 |
3827 |
买入 |
| 09:39:40 |
17.38 |
5 |
3832 |
卖出 |
| 09:39:46 |
17.42 |
83 |
3915 |
买入 |
| 09:39:49 |
17.42 |
1 |
3916 |
卖出 |
| 09:39:55 |
17.42 |
56 |
3972 |
买入 |
| 09:39:58 |
17.35 |
40 |
4012 |
卖出 |
| 09:40:04 |
17.35 |
11 |
4023 |
卖出 |
| 09:40:07 |
17.38 |
4 |
4027 |
买入 |
| 09:40:22 |
17.37 |
20 |
4047 |
买入 |
| 09:40:31 |
17.37 |
10 |
4057 |
卖出 |
| 09:40:34 |
17.38 |
2 |
4059 |
买入 |
| 09:40:40 |
17.37 |
2 |
4061 |
卖出 |
| 09:40:46 |
17.38 |
5 |
4066 |
买入 |
| 09:40:49 |
17.37 |
15 |
4081 |
卖出 |
| 09:40:52 |
17.37 |
10 |
4091 |
买入 |
| 09:40:58 |
17.36 |
4 |
4095 |
卖出 |
| 09:41:01 |
17.37 |
5 |
4100 |
买入 |
| 09:41:04 |
17.36 |
22 |
4122 |
卖出 |
| 09:41:07 |
17.35 |
8 |
4130 |
卖出 |
| 09:41:10 |
17.34 |
30 |
4160 |
卖出 |
| 09:41:16 |
17.34 |
1 |
4161 |
卖出 |
| 09:41:19 |
17.34 |
15 |
4176 |
卖出 |
| 09:41:25 |
17.33 |
25 |
4201 |
卖出 |
| 09:41:28 |
17.33 |
4 |
4205 |
买入 |
| 09:41:31 |
17.34 |
9 |
4214 |
买入 |
| 09:41:34 |
17.33 |
1 |
4215 |
卖出 |
| 09:41:37 |
17.33 |
1 |
4216 |
卖出 |
| 09:41:40 |
17.3 |
78 |
4294 |
卖出 |
| 09:41:43 |
17.34 |
16 |
4310 |
买入 |
| 09:41:46 |
17.34 |
14 |
4324 |
买入 |
| 09:41:52 |
17.35 |
11 |
4335 |
买入 |
| 09:41:55 |
17.35 |
3 |
4338 |
买入 |
| 09:41:58 |
17.34 |
20 |
4358 |
卖出 |
| 09:42:01 |
17.34 |
22 |
4380 |
买入 |
| 09:42:04 |
17.36 |
134 |
4514 |
买入 |
| 09:42:07 |
17.38 |
21 |
4535 |
买入 |
| 09:42:10 |
17.4 |
35 |
4570 |
买入 |
| 09:42:13 |
17.4 |
1 |
4571 |
买入 |
| 09:42:16 |
17.4 |
2 |
4573 |
买入 |
| 09:42:19 |
17.4 |
19 |
4592 |
买入 |
| 09:42:22 |
17.4 |
1 |
4593 |
卖出 |
| 09:42:37 |
17.39 |
1 |
4594 |
卖出 |
| 09:42:40 |
17.4 |
1 |
4595 |
买入 |
| 09:42:43 |
17.4 |
1 |
4596 |
卖出 |
| 09:42:52 |
17.41 |
2 |
4598 |
买入 |
| 09:43:01 |
17.41 |
2 |
4600 |
卖出 |
| 09:43:04 |
17.42 |
2 |
4602 |
买入 |
| 09:43:10 |
17.42 |
3 |
4605 |
买入 |
| 09:43:16 |
17.42 |
2 |
4607 |
买入 |
| 09:43:19 |
17.42 |
48 |
4655 |
买入 |
| 09:43:25 |
17.43 |
2 |
4657 |
买入 |
| 09:43:28 |
17.43 |
4 |
4661 |
卖出 |
| 09:43:31 |
17.45 |
77 |
4738 |
买入 |
| 09:43:34 |
17.44 |
8 |
4746 |
卖出 |
| 09:43:40 |
17.48 |
5 |
4751 |
买入 |
| 09:43:43 |
17.48 |
6 |
4757 |
买入 |
| 09:43:46 |
17.44 |
23 |
4780 |
卖出 |
| 09:43:49 |
17.5 |
16 |
4796 |
买入 |
| 09:43:52 |
17.5 |
13 |
4809 |
买入 |
| 09:44:04 |
17.48 |
1 |
4810 |
卖出 |
| 09:44:07 |
17.5 |
14 |
4824 |
买入 |
| 09:44:10 |
17.5 |
9 |
4833 |
买入 |
| 09:44:13 |
17.48 |
16 |
4849 |
卖出 |
| 09:44:16 |
17.48 |
7 |
4856 |
卖出 |
| 09:44:19 |
17.48 |
7 |
4863 |
卖出 |
| 09:44:22 |
17.49 |
14 |
4877 |
买入 |
| 09:44:25 |
17.49 |
5 |
4882 |
买入 |
| 09:44:28 |
17.48 |
17 |
4899 |
卖出 |
| 09:44:34 |
17.48 |
2 |
4901 |
买入 |
| 09:44:40 |
17.45 |
10 |
4911 |
卖出 |
| 09:44:49 |
17.44 |
132 |
5043 |
卖出 |
| 09:44:52 |
17.44 |
200 |
5243 |
卖出 |
| 09:44:55 |
17.45 |
6 |
5249 |
买入 |
| 09:44:58 |
17.44 |
1 |
5250 |
卖出 |
| 09:45:01 |
17.44 |
5 |
5255 |
卖出 |
| 09:45:04 |
17.45 |
2 |
5257 |
买入 |
| 09:45:07 |
17.45 |
4 |
5261 |
卖出 |
| 09:45:10 |
17.42 |
19 |
5280 |
卖出 |
| 09:45:13 |
17.45 |
11 |
5291 |
买入 |
| 09:45:19 |
17.45 |
19 |
5310 |
卖出 |
| 09:45:43 |
17.45 |
8 |
5318 |
买入 |
| 09:45:46 |
17.43 |
17 |
5335 |
卖出 |
| 09:45:58 |
17.43 |
71 |
5406 |
卖出 |
| 09:46:01 |
17.43 |
13 |
5419 |
买入 |
| 09:46:04 |
17.43 |
3 |
5422 |
买入 |
| 09:46:07 |
17.43 |
1 |
5423 |
买入 |
| 09:46:10 |
17.43 |
33 |
5456 |
买入 |
| 09:46:13 |
17.46 |
2 |
5458 |
买入 |
| 09:46:16 |
17.44 |
7 |
5465 |
卖出 |