四方光电[688665]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:16 |
102.25 |
2 |
2 |
集合竞价 |
| 09:16:01 |
102.49 |
0 |
0 |
集合竞价 |
| 09:21:16 |
100.01 |
2 |
2 |
集合竞价 |
| 09:21:58 |
100.01 |
4 |
4 |
集合竞价 |
| 09:23:13 |
99 |
4 |
4 |
集合竞价 |
| 09:23:46 |
99 |
4 |
4 |
集合竞价 |
| 09:24:46 |
98.94 |
4 |
4 |
集合竞价 |
| 09:25:05 |
98.94 |
4 |
8 |
买入 |
| 09:30:04 |
98.5 |
8 |
16 |
卖出 |
| 09:30:07 |
98.36 |
2 |
18 |
卖出 |
| 09:30:10 |
98.36 |
1 |
19 |
卖出 |
| 09:30:13 |
97.7 |
12 |
31 |
卖出 |
| 09:30:16 |
97.7 |
0 |
31 |
卖出 |
| 09:30:19 |
97.02 |
14 |
45 |
卖出 |
| 09:30:25 |
96.68 |
5 |
50 |
买入 |
| 09:30:28 |
96.17 |
4 |
54 |
卖出 |
| 09:30:31 |
96.16 |
20 |
74 |
卖出 |
| 09:30:34 |
96.17 |
13 |
87 |
买入 |
| 09:30:37 |
96.17 |
10 |
97 |
买入 |
| 09:30:40 |
96.2 |
17 |
114 |
买入 |
| 09:30:43 |
96.67 |
21 |
135 |
买入 |
| 09:30:46 |
96.67 |
3 |
138 |
买入 |
| 09:30:49 |
96.02 |
11 |
149 |
卖出 |
| 09:30:52 |
96.5 |
17 |
166 |
买入 |
| 09:30:55 |
96.21 |
2 |
168 |
卖出 |
| 09:30:58 |
96.66 |
3 |
171 |
买入 |
| 09:31:01 |
96 |
16 |
187 |
卖出 |
| 09:31:04 |
95.33 |
11 |
198 |
卖出 |
| 09:31:07 |
96.68 |
21 |
219 |
买入 |
| 09:31:10 |
96.69 |
2 |
221 |
卖出 |
| 09:31:13 |
97.32 |
12 |
233 |
买入 |
| 09:31:16 |
97.31 |
7 |
240 |
买入 |
| 09:31:19 |
96.69 |
4 |
244 |
卖出 |
| 09:31:22 |
96.69 |
7 |
251 |
卖出 |
| 09:31:25 |
96.8 |
6 |
257 |
买入 |
| 09:31:28 |
97.33 |
2 |
259 |
买入 |
| 09:31:31 |
96.8 |
5 |
264 |
卖出 |
| 09:31:34 |
96.71 |
6 |
270 |
卖出 |
| 09:31:37 |
96.68 |
30 |
300 |
卖出 |
| 09:31:40 |
96.68 |
25 |
325 |
卖出 |
| 09:31:43 |
96.69 |
10 |
335 |
买入 |
| 09:31:46 |
96.1 |
3 |
338 |
卖出 |
| 09:31:52 |
96.1 |
6 |
344 |
卖出 |
| 09:31:55 |
96.02 |
2 |
346 |
卖出 |
| 09:31:58 |
96.1 |
2 |
348 |
买入 |
| 09:32:01 |
96.1 |
2 |
350 |
买入 |
| 09:32:04 |
96.1 |
5 |
355 |
卖出 |
| 09:32:13 |
96.1 |
5 |
360 |
卖出 |
| 09:32:19 |
96.55 |
4 |
364 |
买入 |
| 09:32:22 |
96.15 |
2 |
366 |
卖出 |
| 09:32:31 |
96.44 |
5 |
371 |
买入 |
| 09:32:34 |
96.15 |
3 |
374 |
卖出 |
| 09:32:37 |
96.15 |
1 |
375 |
买入 |
| 09:32:40 |
96.1 |
4 |
379 |
卖出 |
| 09:32:43 |
96.44 |
6 |
385 |
买入 |
| 09:32:46 |
96.15 |
4 |
389 |
卖出 |
| 09:32:49 |
96.15 |
2 |
391 |
卖出 |
| 09:32:52 |
96.44 |
2 |
393 |
买入 |
| 09:32:55 |
96.44 |
6 |
399 |
买入 |
| 09:32:58 |
96.43 |
5 |
404 |
卖出 |
| 09:33:01 |
96.43 |
2 |
406 |
卖出 |
| 09:33:04 |
96.43 |
0 |
406 |
卖出 |
| 09:33:07 |
96.43 |
5 |
411 |
买入 |
| 09:33:13 |
96.43 |
31 |
442 |
买入 |
| 09:33:19 |
96.66 |
2 |
444 |
买入 |
| 09:33:22 |
96.18 |
5 |
449 |
卖出 |
| 09:33:28 |
96.56 |
5 |
454 |
买入 |
| 09:33:34 |
96.2 |
5 |
459 |
卖出 |
| 09:33:37 |
96.65 |
2 |
461 |
买入 |
| 09:33:43 |
96.2 |
2 |
463 |
卖出 |
| 09:33:52 |
96.2 |
2 |
465 |
卖出 |
| 09:34:04 |
96.2 |
7 |
472 |
卖出 |
| 09:34:07 |
96.2 |
7 |
479 |
卖出 |
| 09:34:10 |
96.2 |
16 |
495 |
卖出 |
| 09:34:13 |
96.18 |
2 |
497 |
卖出 |
| 09:34:16 |
96.56 |
4 |
501 |
买入 |
| 09:34:19 |
96.45 |
2 |
503 |
买入 |
| 09:34:25 |
96.45 |
7 |
510 |
买入 |
| 09:34:28 |
96.54 |
2 |
512 |
买入 |
| 09:34:34 |
96.21 |
2 |
514 |
卖出 |
| 09:34:37 |
96.21 |
2 |
516 |
卖出 |
| 09:34:49 |
96.44 |
2 |
518 |
买入 |
| 09:34:52 |
96.22 |
2 |
520 |
卖出 |
| 09:34:55 |
96.29 |
2 |
522 |
卖出 |
| 09:35:01 |
96.23 |
3 |
525 |
卖出 |
| 09:35:07 |
96.43 |
2 |
527 |
买入 |
| 09:35:13 |
96.42 |
2 |
529 |
买入 |
| 09:35:28 |
96.31 |
2 |
531 |
卖出 |
| 09:35:34 |
96.23 |
8 |
539 |
卖出 |
| 09:35:37 |
96.23 |
9 |
548 |
卖出 |
| 09:35:40 |
96.21 |
9 |
557 |
卖出 |
| 09:35:43 |
96.2 |
6 |
563 |
卖出 |
| 09:35:46 |
96.18 |
4 |
567 |
卖出 |
| 09:35:49 |
96.15 |
7 |
574 |
卖出 |
| 09:35:52 |
96.1 |
2 |
576 |
卖出 |
| 09:35:55 |
96.01 |
4 |
580 |
卖出 |
| 09:35:58 |
96 |
10 |
590 |
卖出 |
| 09:36:01 |
96 |
7 |
597 |
卖出 |
| 09:36:04 |
95.53 |
16 |
613 |
卖出 |
| 09:36:13 |
95.89 |
2 |
615 |
买入 |
| 09:36:19 |
95.89 |
4 |
619 |
买入 |
| 09:36:22 |
95.9 |
2 |
621 |
买入 |
| 09:36:25 |
96.01 |
3 |
624 |
买入 |
| 09:36:28 |
96.01 |
0 |
624 |
买入 |
| 09:36:31 |
96.01 |
4 |
628 |
卖出 |
| 09:36:34 |
96.01 |
2 |
630 |
卖出 |
| 09:37:01 |
95.53 |
14 |
644 |
卖出 |
| 09:37:04 |
96.17 |
2 |
646 |
买入 |
| 09:37:07 |
96.17 |
4 |
650 |
买入 |
| 09:37:13 |
96.17 |
2 |
652 |
买入 |
| 09:37:19 |
95.89 |
13 |
665 |
卖出 |
| 09:37:25 |
96.14 |
2 |
667 |
买入 |
| 09:37:28 |
96.14 |
2 |
669 |
买入 |
| 09:37:58 |
96.14 |
5 |
674 |
买入 |
| 09:38:01 |
96.14 |
2 |
676 |
买入 |
| 09:38:04 |
96.17 |
4 |
680 |
买入 |
| 09:38:07 |
96.21 |
2 |
682 |
买入 |
| 09:38:13 |
96.3 |
2 |
684 |
买入 |
| 09:38:31 |
96.37 |
5 |
689 |
买入 |
| 09:38:34 |
96.3 |
3 |
692 |
卖出 |
| 09:38:52 |
96.3 |
2 |
694 |
卖出 |
| 09:38:58 |
96.38 |
2 |
696 |
买入 |
| 09:39:19 |
96.38 |
5 |
701 |
买入 |
| 09:39:49 |
96.33 |
14 |
715 |
买入 |
| 09:39:52 |
96.4 |
7 |
722 |
买入 |
| 09:39:55 |
96.33 |
14 |
736 |
卖出 |
| 09:40:01 |
96.6 |
4 |
740 |
买入 |
| 09:40:07 |
96.59 |
2 |
742 |
买入 |
| 09:40:16 |
96 |
191 |
933 |
卖出 |
| 09:40:19 |
95.95 |
12 |
945 |
卖出 |
| 09:40:22 |
96 |
2 |
947 |
买入 |
| 09:40:25 |
96 |
24 |
971 |
买入 |
| 09:40:28 |
96 |
12 |
983 |
买入 |
| 09:40:34 |
96.78 |
13 |
996 |
买入 |
| 09:40:37 |
96.78 |
2 |
998 |
买入 |
| 09:40:40 |
96.78 |
1 |
999 |
买入 |
| 09:40:43 |
96.78 |
4 |
1003 |
卖出 |
| 09:40:46 |
96.78 |
4 |
1007 |
买入 |
| 09:40:52 |
97.21 |
2 |
1009 |
买入 |
| 09:40:55 |
97.21 |
2 |
1011 |
买入 |
| 09:41:10 |
97.2 |
5 |
1016 |
买入 |
| 09:41:13 |
97.2 |
9 |
1025 |
买入 |
| 09:41:16 |
97.2 |
4 |
1029 |
买入 |
| 09:41:19 |
97.21 |
4 |
1033 |
买入 |
| 09:41:22 |
97.29 |
4 |
1037 |
买入 |
| 09:41:49 |
97.23 |
2 |
1039 |
卖出 |
| 09:41:52 |
97.22 |
5 |
1044 |
卖出 |
| 09:41:55 |
98.28 |
2 |
1046 |
买入 |
| 09:42:13 |
97.93 |
8 |
1054 |
买入 |
| 09:43:37 |
97.22 |
2 |
1056 |
卖出 |
| 09:43:40 |
97.22 |
2 |
1058 |
卖出 |
| 09:44:55 |
97 |
2 |
1060 |
卖出 |
| 09:44:58 |
97 |
0 |
1060 |
卖出 |
| 09:45:31 |
96.91 |
2 |
1062 |
卖出 |
| 09:45:34 |
96.8 |
4 |
1066 |
卖出 |
| 09:45:37 |
96.9 |
2 |
1068 |
买入 |
| 09:45:40 |
96.91 |
2 |
1070 |
买入 |
| 09:46:01 |
96.83 |
2 |
1072 |
买入 |
| 09:46:04 |
96.83 |
0 |
1072 |
买入 |
| 09:46:40 |
96.99 |
2 |
1074 |
买入 |
| 09:46:43 |
96.99 |
4 |
1078 |
买入 |
| 09:46:55 |
96.95 |
4 |
1082 |
卖出 |
| 09:46:58 |
96.86 |
2 |
1084 |
卖出 |
| 09:47:01 |
96.85 |
12 |
1096 |
卖出 |
| 09:47:04 |
96.83 |
8 |
1104 |
卖出 |
| 09:47:10 |
96.78 |
4 |
1108 |
卖出 |
| 09:47:34 |
96.78 |
8 |
1116 |
买入 |
| 09:47:40 |
96.78 |
0 |
1116 |
买入 |
| 09:48:01 |
96.93 |
2 |
1118 |
买入 |
| 09:48:04 |
96.93 |
2 |
1120 |
买入 |
| 09:48:07 |
96.97 |
8 |
1128 |
买入 |
| 09:48:10 |
96.99 |
4 |
1132 |
买入 |
| 09:48:58 |
97.29 |
2 |
1134 |
买入 |
| 09:49:01 |
97.29 |
3 |
1137 |
买入 |
| 09:49:25 |
97.29 |
2 |
1139 |
买入 |
| 09:49:28 |
97.29 |
2 |
1141 |
买入 |
| 09:49:34 |
97.29 |
0 |
1141 |
买入 |
| 09:49:37 |
97.32 |
2 |
1143 |
买入 |
| 09:49:43 |
97.54 |
2 |
1145 |
买入 |
| 09:49:58 |
97.54 |
3 |
1148 |
买入 |
| 09:50:04 |
97.6 |
2 |
1150 |
买入 |
| 09:50:13 |
97.6 |
5 |
1155 |
买入 |
| 09:50:19 |
97.8 |
2 |
1157 |
买入 |
| 09:50:22 |
97.85 |
2 |
1159 |
买入 |
| 09:50:49 |
97.8 |
2 |
1161 |
买入 |
| 09:50:52 |
97.54 |
17 |
1178 |
卖出 |
| 09:50:58 |
97.54 |
2 |
1180 |
买入 |
| 09:51:40 |
97.34 |
5 |
1185 |
卖出 |
| 09:51:43 |
97.28 |
12 |
1197 |
卖出 |
| 09:51:46 |
97.34 |
2 |
1199 |
买入 |
| 09:52:46 |
96.87 |
2 |
1201 |
卖出 |
| 09:53:10 |
96.87 |
10 |
1211 |
卖出 |
| 09:53:13 |
97.05 |
4 |
1215 |
买入 |
| 09:53:16 |
97.07 |
4 |
1219 |
买入 |
| 09:53:22 |
97.34 |
4 |
1223 |
买入 |
| 09:53:37 |
97.34 |
3 |
1226 |
买入 |
| 09:53:46 |
97.34 |
2 |
1228 |
买入 |
| 09:54:19 |
97.22 |
2 |
1230 |
买入 |
| 09:55:22 |
97.12 |
8 |
1238 |
卖出 |
| 09:55:25 |
97.07 |
2 |
1240 |
卖出 |
| 09:55:28 |
97.1 |
2 |
1242 |
买入 |
| 09:56:22 |
96.91 |
2 |
1244 |
卖出 |
| 09:56:28 |
96.91 |
0 |
1244 |
卖出 |
| 09:56:43 |
96.9 |
5 |
1249 |
卖出 |
| 09:56:58 |
96.85 |
2 |
1251 |
买入 |
| 09:57:10 |
96.79 |
6 |
1257 |
卖出 |
| 09:57:13 |
96.81 |
8 |
1265 |
买入 |
| 09:57:19 |
96.85 |
4 |
1269 |
买入 |
| 09:57:22 |
96.85 |
0 |
1269 |
卖出 |
| 09:57:46 |
96.73 |
2 |
1271 |
卖出 |
| 09:58:01 |
96.7 |
5 |
1276 |
卖出 |
| 09:58:04 |
96.68 |
9 |
1285 |
卖出 |
| 09:58:07 |
96.66 |
9 |
1294 |
卖出 |
| 09:58:13 |
96.68 |
2 |
1296 |
卖出 |
| 09:59:01 |
96.85 |
2 |
1298 |
买入 |
| 09:59:10 |
96.83 |
2 |
1300 |
买入 |
| 09:59:13 |
96.75 |
1 |
1301 |
卖出 |
| 09:59:16 |
96.83 |
2 |
1303 |
买入 |
| 09:59:31 |
96.7 |
2 |
1305 |
卖出 |
| 09:59:34 |
96.69 |
9 |
1314 |
卖出 |
| 09:59:43 |
96.7 |
25 |
1339 |
买入 |
| 09:59:46 |
96.69 |
5 |
1344 |
卖出 |
| 09:59:49 |
96.83 |
6 |
1350 |
买入 |
| 09:59:52 |
96.88 |
2 |
1352 |
买入 |
| 10:00:07 |
97.1 |
2 |
1354 |
买入 |
| 10:00:10 |
97.16 |
2 |
1356 |
买入 |
| 10:00:16 |
97.22 |
2 |
1358 |
买入 |
| 10:00:40 |
97.22 |
5 |
1363 |
卖出 |
| 10:01:01 |
97.12 |
2 |
1365 |
卖出 |
| 10:01:22 |
97.44 |
2 |
1367 |
买入 |
| 10:01:49 |
97.44 |
7 |
1374 |
买入 |
| 10:01:52 |
98.16 |
4 |
1378 |
买入 |
| 10:01:58 |
97.95 |
2 |
1380 |
买入 |
| 10:02:55 |
97.31 |
2 |
1382 |
卖出 |
| 10:03:31 |
97.75 |
2 |
1384 |
买入 |
| 10:03:58 |
97.32 |
2 |
1386 |
卖出 |
| 10:04:07 |
97.31 |
2 |
1388 |
卖出 |
| 10:04:19 |
97.31 |
2 |
1390 |
卖出 |
| 10:04:28 |
97.31 |
2 |
1392 |
卖出 |
| 10:04:37 |
97.21 |
2 |
1394 |
卖出 |
| 10:04:49 |
97.13 |
2 |
1396 |
卖出 |
| 10:04:58 |
97.13 |
2 |
1398 |
卖出 |
| 10:05:07 |
97.01 |
2 |
1400 |
卖出 |
| 10:05:10 |
97.71 |
2 |
1402 |
买入 |
| 10:05:19 |
97.01 |
2 |
1404 |
卖出 |
| 10:05:28 |
97.01 |
2 |
1406 |
卖出 |
| 10:08:46 |
97.05 |
2 |
1408 |
卖出 |
| 10:08:49 |
97.04 |
3 |
1411 |
卖出 |
| 10:09:04 |
97.29 |
2 |
1413 |
买入 |
| 10:09:13 |
97.29 |
2 |
1415 |
买入 |
| 10:09:28 |
97.29 |
3 |
1418 |
买入 |
| 10:09:40 |
97.5 |
3 |
1421 |
买入 |
| 10:10:25 |
97.5 |
2 |
1423 |
买入 |
| 10:11:37 |
97.42 |
2 |
1425 |
卖出 |
| 10:11:46 |
97.41 |
2 |
1427 |
卖出 |
| 10:11:55 |
97.29 |
1 |
1428 |
卖出 |
| 10:13:22 |
97.53 |
4 |
1432 |
买入 |
| 10:13:28 |
97.53 |
2 |
1434 |
买入 |
| 10:14:43 |
97.14 |
2 |
1436 |
卖出 |
| 10:16:19 |
97.33 |
4 |
1440 |
买入 |
| 10:16:22 |
97.33 |
0 |
1440 |
买入 |
| 10:17:01 |
97.54 |
2 |
1442 |
买入 |
| 10:17:07 |
97.36 |
4 |
1446 |
卖出 |
| 10:17:19 |
97.54 |
2 |
1448 |
买入 |
| 10:17:22 |
97.54 |
0 |
1448 |
买入 |
| 10:17:25 |
97.62 |
1 |
1449 |
买入 |
| 10:17:28 |
97.9 |
2 |
1451 |
买入 |
| 10:18:16 |
97.43 |
2 |
1453 |
卖出 |
| 10:20:22 |
97.83 |
2 |
1455 |
买入 |
| 10:20:25 |
97.83 |
5 |
1460 |
卖出 |
| 10:20:28 |
97.82 |
6 |
1466 |
卖出 |
| 10:20:31 |
97.83 |
4 |
1470 |
买入 |
| 10:21:46 |
97.62 |
2 |
1472 |
买入 |
| 10:22:07 |
97.85 |
4 |
1476 |
买入 |
| 10:22:10 |
97.9 |
3 |
1479 |
买入 |
| 10:22:13 |
97.92 |
7 |
1486 |
买入 |
| 10:22:16 |
97.92 |
0 |
1486 |
买入 |
| 10:22:19 |
98 |
6 |
1492 |
买入 |
| 10:22:22 |
98.11 |
2 |
1494 |
买入 |
| 10:23:04 |
98 |
2 |
1496 |
卖出 |
| 10:23:22 |
98.11 |
2 |
1498 |
买入 |
| 10:23:37 |
98.11 |
0 |
1498 |
买入 |
| 10:23:58 |
98.31 |
2 |
1500 |
买入 |
| 10:24:01 |
98.15 |
2 |
1502 |
卖出 |
| 10:24:16 |
98.31 |
2 |
1504 |
买入 |
| 10:24:37 |
98.36 |
4 |
1508 |
买入 |
| 10:24:55 |
98.36 |
2 |
1510 |
买入 |
| 10:24:58 |
98.36 |
2 |
1512 |
买入 |
| 10:25:16 |
98.36 |
1 |
1513 |
买入 |
| 10:25:37 |
98.38 |
2 |
1515 |
买入 |
| 10:25:58 |
98.38 |
1 |
1516 |
买入 |
| 10:26:07 |
98.66 |
4 |
1520 |
买入 |
| 10:26:28 |
98.98 |
2 |
1522 |
买入 |
| 10:26:34 |
98.95 |
10 |
1532 |
买入 |
| 10:26:37 |
98.41 |
2 |
1534 |
卖出 |
| 10:26:43 |
98.93 |
4 |
1538 |
买入 |
| 10:26:49 |
98.95 |
2 |
1540 |
买入 |
| 10:26:58 |
98.92 |
2 |
1542 |
卖出 |
| 10:27:01 |
98.92 |
2 |
1544 |
卖出 |
| 10:27:07 |
98.95 |
4 |
1548 |
买入 |