四方精创[300468]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
11.29 |
54 |
54 |
集合竞价 |
| 09:17:18 |
11.29 |
102 |
102 |
集合竞价 |
| 09:17:54 |
11.29 |
107 |
107 |
集合竞价 |
| 09:18:12 |
11.29 |
132 |
132 |
集合竞价 |
| 09:19:06 |
11.29 |
136 |
136 |
集合竞价 |
| 09:19:24 |
11.17 |
12 |
12 |
集合竞价 |
| 09:20:03 |
11.17 |
12 |
12 |
集合竞价 |
| 09:20:12 |
11.16 |
12 |
12 |
集合竞价 |
| 09:20:21 |
11.2 |
26 |
26 |
集合竞价 |
| 09:20:39 |
11.27 |
28 |
28 |
集合竞价 |
| 09:20:57 |
11.27 |
28 |
28 |
集合竞价 |
| 09:21:15 |
11.2 |
36 |
36 |
集合竞价 |
| 09:21:33 |
11.2 |
38 |
38 |
集合竞价 |
| 09:22:00 |
11.29 |
42 |
42 |
集合竞价 |
| 09:22:27 |
11.29 |
42 |
42 |
集合竞价 |
| 09:22:36 |
11.28 |
42 |
42 |
集合竞价 |
| 09:22:45 |
11.25 |
48 |
48 |
集合竞价 |
| 09:23:30 |
11.25 |
52 |
52 |
集合竞价 |
| 09:23:39 |
11.25 |
82 |
82 |
集合竞价 |
| 09:24:06 |
11.25 |
112 |
112 |
集合竞价 |
| 09:24:15 |
11.25 |
128 |
128 |
集合竞价 |
| 09:24:24 |
11.25 |
128 |
128 |
集合竞价 |
| 09:24:33 |
11.25 |
178 |
178 |
集合竞价 |
| 09:24:42 |
11.25 |
188 |
188 |
集合竞价 |
| 09:24:51 |
11.24 |
214 |
214 |
集合竞价 |
| 09:25:00 |
11.24 |
267 |
267 |
集合竞价 |
| 09:25:03 |
11.24 |
267 |
534 |
买入 |
| 09:30:03 |
11.24 |
1450 |
1984 |
买入 |
| 09:30:06 |
11.21 |
404 |
2388 |
卖出 |
| 09:30:09 |
11.22 |
332 |
2720 |
买入 |
| 09:30:12 |
11.22 |
204 |
2924 |
买入 |
| 09:30:15 |
11.2 |
6 |
2930 |
卖出 |
| 09:30:18 |
11.22 |
20 |
2950 |
买入 |
| 09:30:21 |
11.2 |
6 |
2956 |
卖出 |
| 09:30:24 |
11.21 |
13 |
2969 |
买入 |
| 09:30:27 |
11.2 |
86 |
3055 |
卖出 |
| 09:30:33 |
11.2 |
1 |
3056 |
卖出 |
| 09:30:36 |
11.21 |
13 |
3069 |
买入 |
| 09:30:42 |
11.21 |
9 |
3078 |
买入 |
| 09:30:48 |
11.2 |
100 |
3178 |
卖出 |
| 09:30:51 |
11.21 |
11 |
3189 |
买入 |
| 09:30:54 |
11.21 |
88 |
3277 |
买入 |
| 09:30:57 |
11.21 |
11 |
3288 |
买入 |
| 09:31:00 |
11.21 |
1 |
3289 |
卖出 |
| 09:31:06 |
11.21 |
37 |
3326 |
卖出 |
| 09:31:09 |
11.22 |
3 |
3329 |
买入 |
| 09:31:12 |
11.2 |
143 |
3472 |
卖出 |
| 09:31:15 |
11.22 |
27 |
3499 |
买入 |
| 09:31:18 |
11.2 |
94 |
3593 |
卖出 |
| 09:31:21 |
11.2 |
59 |
3652 |
卖出 |
| 09:31:24 |
11.22 |
66 |
3718 |
买入 |
| 09:31:27 |
11.21 |
38 |
3756 |
卖出 |
| 09:31:30 |
11.2 |
281 |
4037 |
卖出 |
| 09:31:33 |
11.22 |
29 |
4066 |
买入 |
| 09:31:36 |
11.22 |
82 |
4148 |
买入 |
| 09:31:39 |
11.22 |
16 |
4164 |
卖出 |
| 09:31:42 |
11.22 |
12 |
4176 |
卖出 |
| 09:31:45 |
11.23 |
34 |
4210 |
买入 |
| 09:31:48 |
11.23 |
23 |
4233 |
买入 |
| 09:31:51 |
11.22 |
143 |
4376 |
卖出 |
| 09:31:54 |
11.23 |
36 |
4412 |
买入 |
| 09:32:00 |
11.23 |
14 |
4426 |
卖出 |
| 09:32:03 |
11.24 |
16 |
4442 |
买入 |
| 09:32:06 |
11.23 |
10 |
4452 |
卖出 |
| 09:32:09 |
11.23 |
83 |
4535 |
卖出 |
| 09:32:12 |
11.22 |
168 |
4703 |
卖出 |
| 09:32:15 |
11.22 |
60 |
4763 |
买入 |
| 09:32:18 |
11.23 |
177 |
4940 |
买入 |
| 09:32:21 |
11.22 |
336 |
5276 |
卖出 |
| 09:32:24 |
11.24 |
8 |
5284 |
买入 |
| 09:32:27 |
11.22 |
14 |
5298 |
卖出 |
| 09:32:30 |
11.22 |
19 |
5317 |
卖出 |
| 09:32:33 |
11.22 |
15 |
5332 |
卖出 |
| 09:32:36 |
11.24 |
789 |
6121 |
买入 |
| 09:32:39 |
11.22 |
47 |
6168 |
卖出 |
| 09:32:42 |
11.22 |
18 |
6186 |
卖出 |
| 09:32:45 |
11.23 |
65 |
6251 |
买入 |
| 09:32:48 |
11.23 |
14 |
6265 |
买入 |
| 09:32:51 |
11.25 |
2 |
6267 |
买入 |
| 09:32:54 |
11.23 |
17 |
6284 |
卖出 |
| 09:32:57 |
11.24 |
45 |
6329 |
买入 |
| 09:33:00 |
11.3 |
509 |
6838 |
买入 |
| 09:33:03 |
11.25 |
1 |
6839 |
卖出 |
| 09:33:06 |
11.24 |
57 |
6896 |
卖出 |
| 09:33:09 |
11.24 |
23 |
6919 |
卖出 |
| 09:33:12 |
11.25 |
163 |
7082 |
买入 |
| 09:33:15 |
11.26 |
209 |
7291 |
买入 |
| 09:33:18 |
11.29 |
72 |
7363 |
买入 |
| 09:33:21 |
11.29 |
103 |
7466 |
买入 |
| 09:33:24 |
11.29 |
14 |
7480 |
卖出 |
| 09:33:27 |
11.3 |
2 |
7482 |
买入 |
| 09:33:30 |
11.3 |
43 |
7525 |
买入 |
| 09:33:33 |
11.3 |
16 |
7541 |
卖出 |
| 09:33:36 |
11.3 |
5 |
7546 |
卖出 |
| 09:33:39 |
11.31 |
79 |
7625 |
买入 |
| 09:33:42 |
11.31 |
21 |
7646 |
卖出 |
| 09:33:45 |
11.32 |
59 |
7705 |
买入 |
| 09:33:48 |
11.33 |
10 |
7715 |
买入 |
| 09:33:51 |
11.32 |
63 |
7778 |
卖出 |
| 09:33:54 |
11.34 |
126 |
7904 |
买入 |
| 09:33:57 |
11.34 |
1 |
7905 |
卖出 |
| 09:34:00 |
11.34 |
70 |
7975 |
卖出 |
| 09:34:03 |
11.35 |
114 |
8089 |
买入 |
| 09:34:06 |
11.35 |
429 |
8518 |
卖出 |
| 09:34:09 |
11.34 |
497 |
9015 |
卖出 |
| 09:34:12 |
11.34 |
412 |
9427 |
买入 |
| 09:34:15 |
11.34 |
21 |
9448 |
买入 |
| 09:34:18 |
11.34 |
485 |
9933 |
买入 |
| 09:34:21 |
11.33 |
253 |
10186 |
卖出 |
| 09:34:24 |
11.34 |
169 |
10355 |
买入 |
| 09:34:27 |
11.34 |
182 |
10537 |
买入 |
| 09:34:30 |
11.33 |
229 |
10766 |
卖出 |
| 09:34:33 |
11.34 |
230 |
10996 |
买入 |
| 09:34:36 |
11.34 |
72 |
11068 |
买入 |
| 09:34:39 |
11.33 |
33 |
11101 |
买入 |
| 09:34:42 |
11.33 |
85 |
11186 |
卖出 |
| 09:34:45 |
11.34 |
5 |
11191 |
买入 |
| 09:34:48 |
11.34 |
204 |
11395 |
买入 |
| 09:34:51 |
11.33 |
219 |
11614 |
卖出 |
| 09:34:54 |
11.32 |
82 |
11696 |
卖出 |
| 09:35:00 |
11.32 |
40 |
11736 |
买入 |
| 09:35:03 |
11.32 |
23 |
11759 |
买入 |
| 09:35:06 |
11.32 |
18 |
11777 |
买入 |
| 09:35:09 |
11.32 |
87 |
11864 |
买入 |
| 09:35:12 |
11.32 |
116 |
11980 |
卖出 |
| 09:35:15 |
11.31 |
106 |
12086 |
卖出 |
| 09:35:18 |
11.32 |
74 |
12160 |
买入 |
| 09:35:21 |
11.32 |
39 |
12199 |
买入 |
| 09:35:24 |
11.31 |
137 |
12336 |
卖出 |
| 09:35:27 |
11.31 |
30 |
12366 |
卖出 |
| 09:35:30 |
11.32 |
130 |
12496 |
买入 |
| 09:35:33 |
11.32 |
5 |
12501 |
卖出 |
| 09:35:36 |
11.31 |
75 |
12576 |
卖出 |
| 09:35:39 |
11.33 |
132 |
12708 |
买入 |
| 09:35:42 |
11.32 |
22 |
12730 |
卖出 |
| 09:35:45 |
11.32 |
509 |
13239 |
买入 |
| 09:35:48 |
11.32 |
23 |
13262 |
买入 |
| 09:35:51 |
11.32 |
58 |
13320 |
卖出 |
| 09:35:54 |
11.32 |
244 |
13564 |
卖出 |
| 09:35:57 |
11.33 |
90 |
13654 |
买入 |
| 09:36:00 |
11.32 |
59 |
13713 |
卖出 |
| 09:36:06 |
11.32 |
6 |
13719 |
买入 |
| 09:36:09 |
11.3 |
757 |
14476 |
卖出 |
| 09:36:12 |
11.29 |
61 |
14537 |
卖出 |
| 09:36:15 |
11.29 |
21 |
14558 |
卖出 |
| 09:36:18 |
11.3 |
60 |
14618 |
买入 |
| 09:36:21 |
11.29 |
22 |
14640 |
卖出 |
| 09:36:24 |
11.29 |
114 |
14754 |
卖出 |
| 09:36:27 |
11.3 |
10 |
14764 |
买入 |
| 09:36:30 |
11.3 |
25 |
14789 |
买入 |
| 09:36:33 |
11.29 |
11 |
14800 |
卖出 |
| 09:36:36 |
11.29 |
291 |
15091 |
卖出 |
| 09:36:39 |
11.26 |
51 |
15142 |
卖出 |
| 09:36:42 |
11.29 |
26 |
15168 |
买入 |
| 09:36:45 |
11.29 |
86 |
15254 |
买入 |
| 09:36:48 |
11.29 |
45 |
15299 |
买入 |
| 09:36:51 |
11.28 |
14 |
15313 |
卖出 |
| 09:36:54 |
11.28 |
10 |
15323 |
卖出 |
| 09:36:57 |
11.28 |
26 |
15349 |
卖出 |
| 09:37:00 |
11.29 |
35 |
15384 |
买入 |
| 09:37:03 |
11.28 |
22 |
15406 |
卖出 |
| 09:37:06 |
11.28 |
407 |
15813 |
买入 |
| 09:37:09 |
11.28 |
182 |
15995 |
买入 |
| 09:37:12 |
11.28 |
16 |
16011 |
买入 |
| 09:37:15 |
11.28 |
45 |
16056 |
买入 |
| 09:37:21 |
11.28 |
41 |
16097 |
卖出 |
| 09:37:24 |
11.28 |
12 |
16109 |
买入 |
| 09:37:27 |
11.28 |
12 |
16121 |
买入 |
| 09:37:30 |
11.28 |
77 |
16198 |
买入 |
| 09:37:33 |
11.28 |
1 |
16199 |
卖出 |
| 09:37:36 |
11.28 |
43 |
16242 |
卖出 |
| 09:37:39 |
11.28 |
6 |
16248 |
卖出 |
| 09:37:42 |
11.28 |
18 |
16266 |
卖出 |
| 09:37:45 |
11.28 |
3 |
16269 |
卖出 |
| 09:37:51 |
11.28 |
752 |
17021 |
卖出 |
| 09:37:54 |
11.28 |
79 |
17100 |
买入 |
| 09:38:00 |
11.28 |
59 |
17159 |
买入 |
| 09:38:03 |
11.28 |
23 |
17182 |
买入 |
| 09:38:06 |
11.27 |
22 |
17204 |
卖出 |
| 09:38:09 |
11.25 |
795 |
17999 |
卖出 |
| 09:38:12 |
11.25 |
76 |
18075 |
卖出 |
| 09:38:15 |
11.27 |
9 |
18084 |
买入 |
| 09:38:18 |
11.26 |
36 |
18120 |
卖出 |
| 09:38:21 |
11.25 |
253 |
18373 |
卖出 |
| 09:38:24 |
11.24 |
39 |
18412 |
卖出 |
| 09:38:27 |
11.25 |
336 |
18748 |
买入 |
| 09:38:30 |
11.24 |
3 |
18751 |
卖出 |
| 09:38:33 |
11.23 |
57 |
18808 |
卖出 |
| 09:38:36 |
11.23 |
17 |
18825 |
卖出 |
| 09:38:39 |
11.24 |
19 |
18844 |
买入 |
| 09:38:42 |
11.24 |
106 |
18950 |
买入 |
| 09:38:45 |
11.23 |
252 |
19202 |
卖出 |
| 09:38:48 |
11.23 |
233 |
19435 |
买入 |
| 09:38:51 |
11.23 |
153 |
19588 |
买入 |
| 09:38:54 |
11.23 |
32 |
19620 |
买入 |
| 09:38:57 |
11.21 |
72 |
19692 |
卖出 |
| 09:39:00 |
11.23 |
31 |
19723 |
买入 |
| 09:39:03 |
11.22 |
37 |
19760 |
卖出 |
| 09:39:06 |
11.2 |
432 |
20192 |
卖出 |
| 09:39:09 |
11.2 |
97 |
20289 |
买入 |
| 09:39:12 |
11.2 |
283 |
20572 |
买入 |
| 09:39:15 |
11.21 |
28 |
20600 |
卖出 |
| 09:39:18 |
11.19 |
131 |
20731 |
卖出 |
| 09:39:21 |
11.2 |
41 |
20772 |
买入 |
| 09:39:24 |
11.2 |
111 |
20883 |
卖出 |
| 09:39:27 |
11.19 |
8 |
20891 |
卖出 |
| 09:39:30 |
11.2 |
50 |
20941 |
买入 |
| 09:39:33 |
11.2 |
48 |
20989 |
买入 |
| 09:39:36 |
11.19 |
30 |
21019 |
卖出 |
| 09:39:39 |
11.19 |
57 |
21076 |
卖出 |
| 09:39:42 |
11.2 |
81 |
21157 |
卖出 |
| 09:39:45 |
11.2 |
156 |
21313 |
卖出 |
| 09:39:48 |
11.19 |
20 |
21333 |
卖出 |
| 09:39:51 |
11.2 |
106 |
21439 |
买入 |
| 09:39:54 |
11.2 |
189 |
21628 |
买入 |
| 09:39:57 |
11.19 |
255 |
21883 |
卖出 |
| 09:40:00 |
11.2 |
7 |
21890 |
买入 |
| 09:40:03 |
11.19 |
236 |
22126 |
卖出 |
| 09:40:06 |
11.19 |
63 |
22189 |
买入 |
| 09:40:09 |
11.18 |
605 |
22794 |
卖出 |
| 09:40:12 |
11.18 |
128 |
22922 |
卖出 |
| 09:40:15 |
11.19 |
32 |
22954 |
买入 |
| 09:40:18 |
11.19 |
39 |
22993 |
买入 |
| 09:40:21 |
11.19 |
44 |
23037 |
买入 |
| 09:40:24 |
11.19 |
129 |
23166 |
买入 |
| 09:40:27 |
11.18 |
13 |
23179 |
卖出 |
| 09:40:30 |
11.19 |
149 |
23328 |
买入 |
| 09:40:33 |
11.19 |
8 |
23336 |
买入 |
| 09:40:36 |
11.18 |
50 |
23386 |
卖出 |
| 09:40:39 |
11.18 |
48 |
23434 |
卖出 |
| 09:40:42 |
11.18 |
9 |
23443 |
买入 |
| 09:40:45 |
11.18 |
56 |
23499 |
买入 |
| 09:40:48 |
11.18 |
73 |
23572 |
买入 |
| 09:40:51 |
11.18 |
31 |
23603 |
买入 |
| 09:40:54 |
11.18 |
65 |
23668 |
买入 |
| 09:40:57 |
11.18 |
31 |
23699 |
买入 |
| 09:41:03 |
11.18 |
2 |
23701 |
卖出 |
| 09:41:06 |
11.18 |
215 |
23916 |
卖出 |
| 09:41:09 |
11.17 |
425 |
24341 |
卖出 |
| 09:41:12 |
11.18 |
175 |
24516 |
买入 |
| 09:41:15 |
11.17 |
25 |
24541 |
卖出 |
| 09:41:21 |
11.17 |
255 |
24796 |
卖出 |
| 09:41:24 |
11.17 |
42 |
24838 |
买入 |
| 09:41:27 |
11.17 |
93 |
24931 |
买入 |
| 09:41:30 |
11.17 |
37 |
24968 |
买入 |
| 09:41:36 |
11.17 |
55 |
25023 |
买入 |
| 09:41:39 |
11.16 |
151 |
25174 |
卖出 |
| 09:41:42 |
11.16 |
91 |
25265 |
卖出 |
| 09:41:45 |
11.16 |
29 |
25294 |
买入 |
| 09:41:48 |
11.16 |
108 |
25402 |
买入 |
| 09:41:51 |
11.16 |
17 |
25419 |
买入 |
| 09:41:54 |
11.16 |
199 |
25618 |
买入 |
| 09:41:57 |
11.15 |
121 |
25739 |
卖出 |
| 09:42:00 |
11.16 |
12 |
25751 |
买入 |
| 09:42:03 |
11.15 |
406 |
26157 |
卖出 |
| 09:42:06 |
11.15 |
2 |
26159 |
买入 |
| 09:42:09 |
11.15 |
37 |
26196 |
买入 |
| 09:42:12 |
11.14 |
9 |
26205 |
卖出 |
| 09:42:15 |
11.14 |
256 |
26461 |
卖出 |
| 09:42:18 |
11.14 |
123 |
26584 |
买入 |
| 09:42:21 |
11.14 |
125 |
26709 |
买入 |
| 09:42:24 |
11.13 |
303 |
27012 |
卖出 |
| 09:42:27 |
11.13 |
14 |
27026 |
买入 |
| 09:42:30 |
11.13 |
26 |
27052 |
买入 |
| 09:42:33 |
11.12 |
82 |
27134 |
卖出 |
| 09:42:36 |
11.13 |
68 |
27202 |
买入 |
| 09:42:39 |
11.12 |
82 |
27284 |
卖出 |
| 09:42:42 |
11.13 |
611 |
27895 |
买入 |
| 09:42:45 |
11.14 |
20 |
27915 |
买入 |
| 09:42:48 |
11.13 |
72 |
27987 |
卖出 |
| 09:42:51 |
11.13 |
234 |
28221 |
卖出 |
| 09:42:54 |
11.12 |
109 |
28330 |
卖出 |
| 09:42:57 |
11.13 |
71 |
28401 |
买入 |
| 09:43:00 |
11.13 |
102 |
28503 |
卖出 |
| 09:43:03 |
11.11 |
387 |
28890 |
卖出 |
| 09:43:06 |
11.13 |
2 |
28892 |
买入 |
| 09:43:09 |
11.13 |
128 |
29020 |
买入 |
| 09:43:12 |
11.12 |
142 |
29162 |
卖出 |
| 09:43:15 |
11.13 |
104 |
29266 |
买入 |
| 09:43:18 |
11.13 |
5 |
29271 |
买入 |
| 09:43:21 |
11.12 |
61 |
29332 |
卖出 |
| 09:43:24 |
11.12 |
29 |
29361 |
卖出 |
| 09:43:27 |
11.13 |
43 |
29404 |
买入 |
| 09:43:30 |
11.12 |
22 |
29426 |
卖出 |
| 09:43:33 |
11.12 |
233 |
29659 |
买入 |
| 09:43:36 |
11.12 |
151 |
29810 |
卖出 |
| 09:43:39 |
11.12 |
13 |
29823 |
买入 |
| 09:43:42 |
11.14 |
2 |
29825 |
买入 |
| 09:43:45 |
11.14 |
16 |
29841 |
买入 |
| 09:43:48 |
11.13 |
23 |
29864 |
卖出 |
| 09:43:51 |
11.13 |
8 |
29872 |
买入 |
| 09:43:54 |
11.13 |
276 |
30148 |
买入 |
| 09:43:57 |
11.13 |
85 |
30233 |
卖出 |
| 09:44:00 |
11.14 |
38 |
30271 |
买入 |
| 09:44:03 |
11.14 |
11 |
30282 |
买入 |
| 09:44:06 |
11.13 |
103 |
30385 |
卖出 |
| 09:44:09 |
11.12 |
975 |
31360 |
卖出 |
| 09:44:12 |
11.13 |
834 |
32194 |
买入 |
| 09:44:15 |
11.13 |
40 |
32234 |
买入 |
| 09:44:18 |
11.12 |
33 |
32267 |
卖出 |