四会富仕[300852]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
38.88 |
1 |
1 |
集合竞价 |
| 09:15:12 |
39.84 |
51 |
51 |
集合竞价 |
| 09:16:24 |
39.84 |
51 |
51 |
集合竞价 |
| 09:16:33 |
39.84 |
51 |
51 |
集合竞价 |
| 09:17:00 |
39.84 |
52 |
52 |
集合竞价 |
| 09:17:09 |
39.84 |
52 |
52 |
集合竞价 |
| 09:17:27 |
39.84 |
52 |
52 |
集合竞价 |
| 09:17:45 |
39.84 |
52 |
52 |
集合竞价 |
| 09:18:12 |
39.83 |
52 |
52 |
集合竞价 |
| 09:18:39 |
39.83 |
52 |
52 |
集合竞价 |
| 09:19:06 |
39.83 |
52 |
52 |
集合竞价 |
| 09:19:42 |
39.75 |
52 |
52 |
集合竞价 |
| 09:20:12 |
39.75 |
52 |
52 |
集合竞价 |
| 09:20:21 |
39.75 |
53 |
53 |
集合竞价 |
| 09:20:39 |
39.68 |
57 |
57 |
集合竞价 |
| 09:20:48 |
39.3 |
57 |
57 |
集合竞价 |
| 09:21:06 |
39.29 |
57 |
57 |
集合竞价 |
| 09:21:51 |
39.29 |
57 |
57 |
集合竞价 |
| 09:22:00 |
39.29 |
61 |
61 |
集合竞价 |
| 09:22:09 |
39.29 |
64 |
64 |
集合竞价 |
| 09:22:18 |
39.29 |
64 |
64 |
集合竞价 |
| 09:22:27 |
39.29 |
64 |
64 |
集合竞价 |
| 09:22:36 |
39.29 |
64 |
64 |
集合竞价 |
| 09:22:45 |
39.29 |
64 |
64 |
集合竞价 |
| 09:23:03 |
39.11 |
64 |
64 |
集合竞价 |
| 09:23:21 |
39.11 |
64 |
64 |
集合竞价 |
| 09:23:39 |
39.11 |
64 |
64 |
集合竞价 |
| 09:23:48 |
39.08 |
65 |
65 |
集合竞价 |
| 09:24:06 |
39.08 |
78 |
78 |
集合竞价 |
| 09:24:15 |
39 |
84 |
84 |
集合竞价 |
| 09:24:24 |
39 |
84 |
84 |
集合竞价 |
| 09:24:33 |
38.98 |
84 |
84 |
集合竞价 |
| 09:24:42 |
38.98 |
84 |
84 |
集合竞价 |
| 09:24:51 |
38.95 |
93 |
93 |
集合竞价 |
| 09:25:00 |
38.88 |
98 |
98 |
集合竞价 |
| 09:25:03 |
38.77 |
98 |
196 |
卖出 |
| 09:30:03 |
38.8 |
128 |
324 |
买入 |
| 09:30:06 |
38.68 |
17 |
341 |
买入 |
| 09:30:09 |
38.6 |
13 |
354 |
买入 |
| 09:30:12 |
38.42 |
2 |
356 |
卖出 |
| 09:30:15 |
38.42 |
8 |
364 |
卖出 |
| 09:30:21 |
38.41 |
6 |
370 |
卖出 |
| 09:30:24 |
38.39 |
10 |
380 |
卖出 |
| 09:30:27 |
38.34 |
2 |
382 |
卖出 |
| 09:30:30 |
38.34 |
14 |
396 |
买入 |
| 09:30:33 |
38.33 |
6 |
402 |
卖出 |
| 09:30:36 |
38.34 |
74 |
476 |
买入 |
| 09:30:39 |
38.33 |
2 |
478 |
卖出 |
| 09:30:42 |
38.33 |
2 |
480 |
卖出 |
| 09:30:45 |
38.16 |
23 |
503 |
卖出 |
| 09:30:48 |
38.19 |
47 |
550 |
买入 |
| 09:30:51 |
38.33 |
10 |
560 |
买入 |
| 09:30:54 |
38.19 |
33 |
593 |
卖出 |
| 09:30:57 |
38.2 |
11 |
604 |
买入 |
| 09:31:00 |
38.2 |
3 |
607 |
卖出 |
| 09:31:03 |
38.2 |
2 |
609 |
卖出 |
| 09:31:06 |
38.39 |
41 |
650 |
买入 |
| 09:31:09 |
38.2 |
35 |
685 |
卖出 |
| 09:31:12 |
38.19 |
27 |
712 |
卖出 |
| 09:31:15 |
38.21 |
18 |
730 |
买入 |
| 09:31:18 |
38.3 |
2 |
732 |
买入 |
| 09:31:21 |
38.19 |
28 |
760 |
卖出 |
| 09:31:24 |
38.3 |
15 |
775 |
买入 |
| 09:31:27 |
38.34 |
23 |
798 |
买入 |
| 09:31:30 |
38.2 |
14 |
812 |
卖出 |
| 09:31:33 |
38.3 |
8 |
820 |
买入 |
| 09:31:36 |
38.2 |
7 |
827 |
买入 |
| 09:31:39 |
38.19 |
18 |
845 |
卖出 |
| 09:31:42 |
38.2 |
4 |
849 |
买入 |
| 09:31:45 |
38.19 |
11 |
860 |
卖出 |
| 09:31:48 |
38.2 |
38 |
898 |
买入 |
| 09:31:54 |
38.2 |
22 |
920 |
买入 |
| 09:31:57 |
38.2 |
24 |
944 |
买入 |
| 09:32:00 |
38.2 |
7 |
951 |
买入 |
| 09:32:03 |
38.18 |
19 |
970 |
卖出 |
| 09:32:06 |
38.19 |
7 |
977 |
买入 |
| 09:32:09 |
38.2 |
37 |
1014 |
买入 |
| 09:32:12 |
38.2 |
1 |
1015 |
卖出 |
| 09:32:15 |
38.18 |
29 |
1044 |
卖出 |
| 09:32:18 |
38.18 |
34 |
1078 |
卖出 |
| 09:32:21 |
38.2 |
9 |
1087 |
买入 |
| 09:32:24 |
38.2 |
1 |
1088 |
买入 |
| 09:32:27 |
38.19 |
28 |
1116 |
买入 |
| 09:32:30 |
38.27 |
41 |
1157 |
买入 |
| 09:32:33 |
38.17 |
6 |
1163 |
卖出 |
| 09:32:36 |
38.18 |
7 |
1170 |
买入 |
| 09:32:42 |
38.18 |
5 |
1175 |
买入 |
| 09:32:45 |
38.17 |
17 |
1192 |
卖出 |
| 09:32:48 |
38.17 |
1 |
1193 |
卖出 |
| 09:32:51 |
38.18 |
6 |
1199 |
买入 |
| 09:32:54 |
38.17 |
6 |
1205 |
卖出 |
| 09:32:57 |
38.18 |
1 |
1206 |
买入 |
| 09:33:00 |
38.18 |
2 |
1208 |
买入 |
| 09:33:03 |
38.18 |
5 |
1213 |
买入 |
| 09:33:06 |
38.17 |
9 |
1222 |
卖出 |
| 09:33:09 |
38.16 |
57 |
1279 |
卖出 |
| 09:33:12 |
38.16 |
17 |
1296 |
卖出 |
| 09:33:15 |
38.17 |
9 |
1305 |
买入 |
| 09:33:18 |
38.18 |
2 |
1307 |
卖出 |
| 09:33:21 |
38.17 |
30 |
1337 |
卖出 |
| 09:33:27 |
38.18 |
2 |
1339 |
买入 |
| 09:33:30 |
38.26 |
11 |
1350 |
买入 |
| 09:33:33 |
38.26 |
4 |
1354 |
卖出 |
| 09:33:39 |
38.27 |
20 |
1374 |
买入 |
| 09:33:42 |
38.3 |
13 |
1387 |
买入 |
| 09:33:45 |
38.27 |
1 |
1388 |
卖出 |
| 09:33:48 |
38.32 |
3 |
1391 |
买入 |
| 09:33:54 |
38.27 |
21 |
1412 |
卖出 |
| 09:33:57 |
38.27 |
3 |
1415 |
买入 |
| 09:34:06 |
38.4 |
3 |
1418 |
买入 |
| 09:34:09 |
38.33 |
2 |
1420 |
卖出 |
| 09:34:15 |
38.33 |
25 |
1445 |
卖出 |
| 09:34:18 |
38.37 |
1 |
1446 |
买入 |
| 09:34:21 |
38.38 |
1 |
1447 |
卖出 |
| 09:34:24 |
38.41 |
2 |
1449 |
买入 |
| 09:34:27 |
38.38 |
12 |
1461 |
卖出 |
| 09:34:30 |
38.39 |
4 |
1465 |
买入 |
| 09:34:42 |
38.41 |
28 |
1493 |
卖出 |
| 09:34:45 |
38.41 |
5 |
1498 |
买入 |
| 09:34:48 |
38.45 |
1 |
1499 |
买入 |
| 09:34:54 |
38.48 |
1 |
1500 |
卖出 |
| 09:35:03 |
38.56 |
4 |
1504 |
买入 |
| 09:35:06 |
38.56 |
1 |
1505 |
买入 |
| 09:35:09 |
38.56 |
17 |
1522 |
买入 |
| 09:35:12 |
38.56 |
13 |
1535 |
卖出 |
| 09:35:18 |
38.68 |
12 |
1547 |
买入 |
| 09:35:27 |
38.67 |
16 |
1563 |
买入 |
| 09:35:30 |
38.7 |
2 |
1565 |
买入 |
| 09:35:36 |
38.67 |
10 |
1575 |
卖出 |
| 09:35:39 |
38.67 |
5 |
1580 |
卖出 |
| 09:35:42 |
38.69 |
11 |
1591 |
买入 |
| 09:35:45 |
38.7 |
31 |
1622 |
买入 |
| 09:35:48 |
38.66 |
20 |
1642 |
卖出 |
| 09:35:51 |
38.67 |
22 |
1664 |
买入 |
| 09:35:57 |
38.67 |
4 |
1668 |
卖出 |
| 09:36:00 |
38.67 |
1 |
1669 |
买入 |
| 09:36:03 |
38.66 |
38 |
1707 |
卖出 |
| 09:36:09 |
38.61 |
2 |
1709 |
买入 |
| 09:36:12 |
38.69 |
80 |
1789 |
买入 |
| 09:36:18 |
38.67 |
11 |
1800 |
卖出 |
| 09:36:24 |
38.67 |
4 |
1804 |
卖出 |
| 09:36:27 |
38.68 |
25 |
1829 |
买入 |
| 09:36:30 |
38.68 |
1 |
1830 |
卖出 |
| 09:36:33 |
38.68 |
3 |
1833 |
卖出 |
| 09:36:36 |
38.69 |
38 |
1871 |
买入 |
| 09:36:39 |
38.68 |
3 |
1874 |
卖出 |
| 09:36:42 |
38.68 |
9 |
1883 |
买入 |
| 09:36:45 |
38.68 |
27 |
1910 |
买入 |
| 09:36:48 |
38.69 |
27 |
1937 |
买入 |
| 09:36:51 |
38.67 |
9 |
1946 |
卖出 |
| 09:36:54 |
38.67 |
14 |
1960 |
卖出 |
| 09:36:57 |
38.67 |
2 |
1962 |
卖出 |
| 09:37:00 |
38.69 |
9 |
1971 |
买入 |
| 09:37:03 |
38.75 |
70 |
2041 |
买入 |
| 09:37:06 |
38.77 |
22 |
2063 |
买入 |
| 09:37:09 |
38.8 |
101 |
2164 |
买入 |
| 09:37:12 |
38.69 |
40 |
2204 |
卖出 |
| 09:37:15 |
38.77 |
7 |
2211 |
买入 |
| 09:37:21 |
38.82 |
19 |
2230 |
卖出 |
| 09:37:24 |
38.84 |
16 |
2246 |
买入 |
| 09:37:27 |
38.86 |
5 |
2251 |
买入 |
| 09:37:33 |
38.87 |
14 |
2265 |
买入 |
| 09:37:36 |
38.87 |
3 |
2268 |
买入 |
| 09:37:39 |
38.87 |
3 |
2271 |
买入 |
| 09:37:42 |
38.87 |
9 |
2280 |
买入 |
| 09:37:45 |
38.87 |
35 |
2315 |
买入 |
| 09:37:48 |
38.94 |
18 |
2333 |
买入 |
| 09:37:51 |
38.87 |
2 |
2335 |
卖出 |
| 09:37:54 |
38.9 |
1 |
2336 |
买入 |
| 09:37:57 |
38.9 |
4 |
2340 |
买入 |
| 09:38:00 |
38.94 |
1 |
2341 |
买入 |
| 09:38:03 |
38.95 |
10 |
2351 |
买入 |
| 09:38:12 |
38.94 |
58 |
2409 |
卖出 |
| 09:38:15 |
38.95 |
49 |
2458 |
买入 |
| 09:38:18 |
38.95 |
26 |
2484 |
买入 |
| 09:38:21 |
38.97 |
4 |
2488 |
买入 |
| 09:38:27 |
38.99 |
30 |
2518 |
买入 |
| 09:38:33 |
38.99 |
6 |
2524 |
卖出 |
| 09:38:36 |
38.99 |
17 |
2541 |
卖出 |
| 09:38:42 |
39.01 |
4 |
2545 |
买入 |
| 09:38:45 |
39.01 |
7 |
2552 |
卖出 |
| 09:38:48 |
39.02 |
50 |
2602 |
卖出 |
| 09:38:51 |
39.11 |
7 |
2609 |
买入 |
| 09:38:54 |
39.11 |
5 |
2614 |
买入 |
| 09:38:57 |
39.13 |
9 |
2623 |
卖出 |
| 09:39:00 |
39.1 |
15 |
2638 |
卖出 |
| 09:39:03 |
39.18 |
55 |
2693 |
买入 |
| 09:39:06 |
39.16 |
52 |
2745 |
卖出 |
| 09:39:09 |
39.14 |
72 |
2817 |
卖出 |
| 09:39:12 |
39.13 |
26 |
2843 |
卖出 |
| 09:39:15 |
39.16 |
48 |
2891 |
买入 |
| 09:39:18 |
39.22 |
86 |
2977 |
买入 |
| 09:39:21 |
39.18 |
42 |
3019 |
卖出 |
| 09:39:24 |
39.18 |
8 |
3027 |
卖出 |
| 09:39:27 |
39.15 |
9 |
3036 |
卖出 |
| 09:39:30 |
39.2 |
32 |
3068 |
买入 |
| 09:39:33 |
39.23 |
38 |
3106 |
买入 |
| 09:39:36 |
39.2 |
42 |
3148 |
卖出 |
| 09:39:39 |
39.2 |
19 |
3167 |
卖出 |
| 09:39:42 |
39.26 |
49 |
3216 |
买入 |
| 09:39:45 |
39.2 |
75 |
3291 |
卖出 |
| 09:39:48 |
39.2 |
50 |
3341 |
卖出 |
| 09:39:51 |
39.27 |
24 |
3365 |
买入 |
| 09:39:54 |
39.26 |
218 |
3583 |
卖出 |
| 09:39:57 |
39.25 |
28 |
3611 |
卖出 |
| 09:40:00 |
39.26 |
24 |
3635 |
买入 |
| 09:40:03 |
39.22 |
10 |
3645 |
卖出 |
| 09:40:06 |
39.26 |
47 |
3692 |
买入 |
| 09:40:09 |
39.22 |
50 |
3742 |
卖出 |
| 09:40:12 |
39.22 |
56 |
3798 |
卖出 |
| 09:40:15 |
39.22 |
25 |
3823 |
买入 |
| 09:40:18 |
39.22 |
18 |
3841 |
买入 |
| 09:40:21 |
39.22 |
15 |
3856 |
买入 |
| 09:40:24 |
39.22 |
30 |
3886 |
买入 |
| 09:40:27 |
39.22 |
6 |
3892 |
买入 |
| 09:40:30 |
39.22 |
18 |
3910 |
买入 |
| 09:40:33 |
39.2 |
6 |
3916 |
卖出 |
| 09:40:36 |
39.2 |
5 |
3921 |
卖出 |
| 09:40:39 |
39.2 |
4 |
3925 |
卖出 |
| 09:40:42 |
39.16 |
42 |
3967 |
卖出 |
| 09:40:45 |
39.2 |
21 |
3988 |
买入 |
| 09:40:48 |
39.2 |
7 |
3995 |
买入 |
| 09:40:51 |
39.16 |
9 |
4004 |
买入 |
| 09:40:54 |
39.16 |
5 |
4009 |
卖出 |
| 09:40:57 |
39.18 |
4 |
4013 |
买入 |
| 09:41:00 |
39.14 |
17 |
4030 |
卖出 |
| 09:41:03 |
39.15 |
8 |
4038 |
买入 |
| 09:41:06 |
39.14 |
6 |
4044 |
卖出 |
| 09:41:09 |
39.13 |
16 |
4060 |
卖出 |
| 09:41:12 |
39.15 |
25 |
4085 |
卖出 |
| 09:41:15 |
39.14 |
23 |
4108 |
买入 |
| 09:41:18 |
39.14 |
6 |
4114 |
买入 |
| 09:41:21 |
39.11 |
17 |
4131 |
卖出 |
| 09:41:24 |
39.11 |
12 |
4143 |
卖出 |
| 09:41:27 |
39.15 |
51 |
4194 |
买入 |
| 09:41:33 |
39.11 |
7 |
4201 |
卖出 |
| 09:41:36 |
39.14 |
2 |
4203 |
买入 |
| 09:41:39 |
39.15 |
1 |
4204 |
买入 |
| 09:41:42 |
39.16 |
30 |
4234 |
买入 |
| 09:41:45 |
39.14 |
2 |
4236 |
卖出 |
| 09:41:48 |
39.14 |
6 |
4242 |
卖出 |
| 09:41:51 |
39.15 |
17 |
4259 |
买入 |
| 09:41:54 |
39.12 |
40 |
4299 |
卖出 |
| 09:41:57 |
39.14 |
17 |
4316 |
买入 |
| 09:42:00 |
39.14 |
11 |
4327 |
买入 |
| 09:42:03 |
39.13 |
59 |
4386 |
卖出 |
| 09:42:06 |
39.04 |
6 |
4392 |
卖出 |
| 09:42:09 |
39.07 |
6 |
4398 |
买入 |
| 09:42:12 |
39.1 |
8 |
4406 |
买入 |
| 09:42:18 |
39.01 |
4 |
4410 |
卖出 |
| 09:42:21 |
39.01 |
3 |
4413 |
买入 |
| 09:42:24 |
39 |
29 |
4442 |
卖出 |
| 09:42:27 |
39 |
3 |
4445 |
卖出 |
| 09:42:30 |
39.11 |
12 |
4457 |
买入 |
| 09:42:33 |
39 |
22 |
4479 |
卖出 |
| 09:42:36 |
39 |
24 |
4503 |
卖出 |
| 09:42:39 |
39 |
10 |
4513 |
卖出 |
| 09:42:42 |
39 |
7 |
4520 |
卖出 |
| 09:42:45 |
39 |
8 |
4528 |
买入 |
| 09:42:48 |
38.98 |
1 |
4529 |
卖出 |
| 09:42:51 |
38.96 |
39 |
4568 |
卖出 |
| 09:42:54 |
38.98 |
11 |
4579 |
买入 |
| 09:43:00 |
38.95 |
19 |
4598 |
卖出 |
| 09:43:03 |
38.94 |
11 |
4609 |
卖出 |
| 09:43:06 |
38.94 |
14 |
4623 |
买入 |
| 09:43:15 |
38.95 |
48 |
4671 |
买入 |
| 09:43:18 |
38.8 |
1 |
4672 |
卖出 |
| 09:43:21 |
38.89 |
1 |
4673 |
买入 |
| 09:43:24 |
38.8 |
9 |
4682 |
卖出 |
| 09:43:27 |
38.8 |
1 |
4683 |
卖出 |
| 09:43:30 |
38.8 |
13 |
4696 |
卖出 |
| 09:43:33 |
38.87 |
2 |
4698 |
买入 |
| 09:43:36 |
38.87 |
32 |
4730 |
买入 |
| 09:43:39 |
38.89 |
10 |
4740 |
买入 |
| 09:43:45 |
38.8 |
8 |
4748 |
卖出 |
| 09:43:57 |
38.73 |
20 |
4768 |
卖出 |
| 09:44:00 |
38.81 |
3 |
4771 |
买入 |
| 09:44:06 |
38.73 |
41 |
4812 |
卖出 |
| 09:44:09 |
38.73 |
15 |
4827 |
买入 |
| 09:44:12 |
38.72 |
8 |
4835 |
卖出 |
| 09:44:15 |
38.73 |
18 |
4853 |
买入 |
| 09:44:18 |
38.73 |
28 |
4881 |
买入 |
| 09:44:21 |
38.7 |
23 |
4904 |
卖出 |
| 09:44:24 |
38.7 |
10 |
4914 |
卖出 |
| 09:44:27 |
38.7 |
2 |
4916 |
卖出 |
| 09:44:30 |
38.7 |
3 |
4919 |
卖出 |
| 09:44:33 |
38.7 |
108 |
5027 |
买入 |
| 09:44:39 |
38.69 |
2 |
5029 |
买入 |
| 09:44:42 |
38.67 |
11 |
5040 |
卖出 |
| 09:44:45 |
38.68 |
1 |
5041 |
买入 |
| 09:44:48 |
38.67 |
24 |
5065 |
卖出 |
| 09:44:51 |
38.67 |
9 |
5074 |
买入 |
| 09:44:54 |
38.69 |
7 |
5081 |
买入 |
| 09:45:00 |
38.68 |
18 |
5099 |
卖出 |
| 09:45:03 |
38.68 |
5 |
5104 |
买入 |
| 09:45:12 |
38.66 |
17 |
5121 |
卖出 |
| 09:45:15 |
38.68 |
30 |
5151 |
买入 |
| 09:45:18 |
38.68 |
2 |
5153 |
卖出 |
| 09:45:21 |
38.68 |
24 |
5177 |
卖出 |
| 09:45:24 |
38.68 |
2 |
5179 |
卖出 |