四方科技[603339]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:16 |
11.52 |
1 |
1 |
集合竞价 |
| 09:15:37 |
11.59 |
0 |
0 |
集合竞价 |
| 09:20:52 |
11.52 |
1 |
1 |
集合竞价 |
| 09:21:25 |
11.6 |
11 |
11 |
集合竞价 |
| 09:21:40 |
11.51 |
40 |
40 |
集合竞价 |
| 09:22:10 |
11.51 |
40 |
40 |
集合竞价 |
| 09:22:34 |
11.51 |
40 |
40 |
集合竞价 |
| 09:22:46 |
11.51 |
40 |
40 |
集合竞价 |
| 09:23:34 |
11.51 |
40 |
40 |
集合竞价 |
| 09:23:43 |
11.51 |
40 |
40 |
集合竞价 |
| 09:24:13 |
11.51 |
44 |
44 |
集合竞价 |
| 09:24:22 |
11.51 |
44 |
44 |
集合竞价 |
| 09:24:28 |
11.52 |
44 |
44 |
集合竞价 |
| 09:24:34 |
11.52 |
54 |
54 |
集合竞价 |
| 09:24:43 |
11.51 |
55 |
55 |
集合竞价 |
| 09:24:58 |
11.54 |
65 |
65 |
集合竞价 |
| 09:25:04 |
11.54 |
65 |
130 |
卖出 |
| 09:30:02 |
11.67 |
100 |
230 |
买入 |
| 09:30:05 |
11.56 |
85 |
315 |
卖出 |
| 09:30:08 |
11.54 |
74 |
389 |
卖出 |
| 09:30:11 |
11.56 |
53 |
442 |
买入 |
| 09:30:14 |
11.54 |
138 |
580 |
卖出 |
| 09:30:17 |
11.58 |
55 |
635 |
买入 |
| 09:30:20 |
11.58 |
74 |
709 |
卖出 |
| 09:30:23 |
11.63 |
32 |
741 |
买入 |
| 09:30:26 |
11.59 |
25 |
766 |
卖出 |
| 09:30:29 |
11.61 |
27 |
793 |
卖出 |
| 09:30:32 |
11.62 |
66 |
859 |
买入 |
| 09:30:35 |
11.63 |
71 |
930 |
买入 |
| 09:30:38 |
11.54 |
98 |
1028 |
卖出 |
| 09:30:41 |
11.62 |
2 |
1030 |
卖出 |
| 09:30:44 |
11.54 |
238 |
1268 |
卖出 |
| 09:30:47 |
11.62 |
1 |
1269 |
买入 |
| 09:30:50 |
11.61 |
52 |
1321 |
卖出 |
| 09:30:53 |
11.61 |
8 |
1329 |
买入 |
| 09:30:56 |
11.61 |
6 |
1335 |
买入 |
| 09:30:59 |
11.61 |
30 |
1365 |
买入 |
| 09:31:02 |
11.61 |
7 |
1372 |
买入 |
| 09:31:05 |
11.61 |
5 |
1377 |
卖出 |
| 09:31:08 |
11.59 |
2 |
1379 |
卖出 |
| 09:31:11 |
11.59 |
1 |
1380 |
卖出 |
| 09:31:14 |
11.59 |
3 |
1383 |
卖出 |
| 09:31:17 |
11.61 |
9 |
1392 |
买入 |
| 09:31:20 |
11.61 |
10 |
1402 |
买入 |
| 09:31:23 |
11.62 |
68 |
1470 |
买入 |
| 09:31:26 |
11.61 |
13 |
1483 |
卖出 |
| 09:31:29 |
11.6 |
11 |
1494 |
卖出 |
| 09:31:35 |
11.61 |
6 |
1500 |
买入 |
| 09:31:38 |
11.61 |
4 |
1504 |
卖出 |
| 09:31:41 |
11.58 |
1 |
1505 |
卖出 |
| 09:31:50 |
11.58 |
6 |
1511 |
卖出 |
| 09:31:53 |
11.58 |
6 |
1517 |
卖出 |
| 09:31:56 |
11.58 |
2 |
1519 |
卖出 |
| 09:31:59 |
11.58 |
1 |
1520 |
卖出 |
| 09:32:02 |
11.58 |
17 |
1537 |
卖出 |
| 09:32:05 |
11.57 |
2 |
1539 |
卖出 |
| 09:32:08 |
11.57 |
2 |
1541 |
卖出 |
| 09:32:11 |
11.57 |
3 |
1544 |
卖出 |
| 09:32:14 |
11.57 |
3 |
1547 |
卖出 |
| 09:32:20 |
11.57 |
8 |
1555 |
卖出 |
| 09:32:23 |
11.57 |
42 |
1597 |
卖出 |
| 09:32:26 |
11.56 |
5 |
1602 |
买入 |
| 09:32:32 |
11.56 |
7 |
1609 |
卖出 |
| 09:32:35 |
11.56 |
8 |
1617 |
买入 |
| 09:32:38 |
11.56 |
24 |
1641 |
卖出 |
| 09:32:41 |
11.56 |
4 |
1645 |
买入 |
| 09:32:47 |
11.56 |
10 |
1655 |
卖出 |
| 09:32:50 |
11.56 |
31 |
1686 |
买入 |
| 09:32:53 |
11.57 |
1 |
1687 |
买入 |
| 09:32:59 |
11.55 |
8 |
1695 |
卖出 |
| 09:33:02 |
11.55 |
35 |
1730 |
卖出 |
| 09:33:05 |
11.56 |
1 |
1731 |
买入 |
| 09:33:11 |
11.56 |
2 |
1733 |
买入 |
| 09:33:14 |
11.56 |
10 |
1743 |
买入 |
| 09:33:17 |
11.56 |
30 |
1773 |
买入 |
| 09:33:20 |
11.56 |
27 |
1800 |
买入 |
| 09:33:23 |
11.57 |
6 |
1806 |
买入 |
| 09:33:26 |
11.57 |
6 |
1812 |
买入 |
| 09:33:29 |
11.57 |
11 |
1823 |
卖出 |
| 09:33:32 |
11.57 |
8 |
1831 |
买入 |
| 09:33:35 |
11.57 |
7 |
1838 |
卖出 |
| 09:33:50 |
11.57 |
2 |
1840 |
卖出 |
| 09:33:53 |
11.57 |
22 |
1862 |
卖出 |
| 09:33:56 |
11.57 |
19 |
1881 |
卖出 |
| 09:33:59 |
11.59 |
21 |
1902 |
买入 |
| 09:34:02 |
11.59 |
5 |
1907 |
卖出 |
| 09:34:05 |
11.56 |
8 |
1915 |
卖出 |
| 09:34:14 |
11.55 |
10 |
1925 |
卖出 |
| 09:34:17 |
11.55 |
3 |
1928 |
卖出 |
| 09:34:20 |
11.56 |
2 |
1930 |
买入 |
| 09:34:23 |
11.56 |
13 |
1943 |
卖出 |
| 09:34:26 |
11.56 |
1 |
1944 |
买入 |
| 09:34:32 |
11.55 |
8 |
1952 |
卖出 |
| 09:34:35 |
11.56 |
25 |
1977 |
买入 |
| 09:34:38 |
11.57 |
34 |
2011 |
买入 |
| 09:34:41 |
11.57 |
2 |
2013 |
卖出 |
| 09:34:47 |
11.55 |
2 |
2015 |
卖出 |
| 09:34:50 |
11.55 |
1 |
2016 |
卖出 |
| 09:34:53 |
11.57 |
7 |
2023 |
买入 |
| 09:34:56 |
11.57 |
15 |
2038 |
买入 |
| 09:34:59 |
11.57 |
8 |
2046 |
买入 |
| 09:35:02 |
11.58 |
6 |
2052 |
买入 |
| 09:35:05 |
11.58 |
4 |
2056 |
卖出 |
| 09:35:08 |
11.57 |
25 |
2081 |
卖出 |
| 09:35:11 |
11.57 |
11 |
2092 |
卖出 |
| 09:35:14 |
11.57 |
5 |
2097 |
买入 |
| 09:35:17 |
11.57 |
10 |
2107 |
买入 |
| 09:35:20 |
11.55 |
21 |
2128 |
卖出 |
| 09:35:26 |
11.55 |
1 |
2129 |
卖出 |
| 09:35:29 |
11.56 |
11 |
2140 |
买入 |
| 09:35:32 |
11.56 |
2 |
2142 |
卖出 |
| 09:35:44 |
11.55 |
2 |
2144 |
卖出 |
| 09:35:47 |
11.55 |
1 |
2145 |
卖出 |
| 09:35:50 |
11.55 |
2 |
2147 |
卖出 |
| 09:35:53 |
11.55 |
4 |
2151 |
卖出 |
| 09:35:56 |
11.55 |
7 |
2158 |
卖出 |
| 09:35:59 |
11.55 |
4 |
2162 |
卖出 |
| 09:36:02 |
11.55 |
4 |
2166 |
卖出 |
| 09:36:05 |
11.55 |
66 |
2232 |
卖出 |
| 09:36:08 |
11.56 |
20 |
2252 |
买入 |
| 09:36:11 |
11.56 |
5 |
2257 |
卖出 |
| 09:36:14 |
11.55 |
178 |
2435 |
卖出 |
| 09:36:17 |
11.55 |
2 |
2437 |
卖出 |
| 09:36:23 |
11.57 |
21 |
2458 |
买入 |
| 09:36:26 |
11.55 |
11 |
2469 |
卖出 |
| 09:36:29 |
11.57 |
3 |
2472 |
买入 |
| 09:36:32 |
11.57 |
5 |
2477 |
买入 |
| 09:36:35 |
11.58 |
158 |
2635 |
买入 |
| 09:36:38 |
11.59 |
39 |
2674 |
买入 |
| 09:36:41 |
11.59 |
11 |
2685 |
买入 |
| 09:36:44 |
11.59 |
2 |
2687 |
买入 |
| 09:36:47 |
11.58 |
55 |
2742 |
卖出 |
| 09:36:50 |
11.58 |
1 |
2743 |
卖出 |
| 09:36:53 |
11.59 |
4 |
2747 |
买入 |
| 09:36:56 |
11.58 |
195 |
2942 |
卖出 |
| 09:36:59 |
11.58 |
2 |
2944 |
买入 |
| 09:37:02 |
11.58 |
11 |
2955 |
买入 |
| 09:37:05 |
11.57 |
17 |
2972 |
卖出 |
| 09:37:08 |
11.59 |
1 |
2973 |
买入 |
| 09:37:11 |
11.59 |
16 |
2989 |
买入 |
| 09:37:14 |
11.61 |
3 |
2992 |
买入 |
| 09:37:23 |
11.6 |
7 |
2999 |
买入 |
| 09:37:26 |
11.6 |
8 |
3007 |
卖出 |
| 09:37:29 |
11.59 |
7 |
3014 |
卖出 |
| 09:37:35 |
11.59 |
1 |
3015 |
卖出 |
| 09:37:38 |
11.59 |
11 |
3026 |
卖出 |
| 09:37:44 |
11.59 |
10 |
3036 |
买入 |
| 09:37:47 |
11.59 |
1 |
3037 |
买入 |
| 09:37:50 |
11.59 |
8 |
3045 |
买入 |
| 09:37:53 |
11.6 |
2 |
3047 |
买入 |
| 09:37:56 |
11.59 |
16 |
3063 |
卖出 |
| 09:37:59 |
11.59 |
8 |
3071 |
卖出 |
| 09:38:02 |
11.59 |
21 |
3092 |
卖出 |
| 09:38:05 |
11.59 |
3 |
3095 |
买入 |
| 09:38:11 |
11.58 |
27 |
3122 |
卖出 |
| 09:38:14 |
11.58 |
3 |
3125 |
卖出 |
| 09:38:17 |
11.59 |
1 |
3126 |
买入 |
| 09:38:32 |
11.59 |
5 |
3131 |
买入 |
| 09:38:35 |
11.59 |
1 |
3132 |
买入 |
| 09:38:44 |
11.58 |
2 |
3134 |
卖出 |
| 09:38:50 |
11.57 |
4 |
3138 |
卖出 |
| 09:38:53 |
11.57 |
16 |
3154 |
卖出 |
| 09:38:56 |
11.56 |
7 |
3161 |
卖出 |
| 09:39:05 |
11.56 |
22 |
3183 |
卖出 |
| 09:39:08 |
11.55 |
47 |
3230 |
卖出 |
| 09:39:11 |
11.55 |
14 |
3244 |
卖出 |
| 09:39:14 |
11.55 |
3 |
3247 |
卖出 |
| 09:39:17 |
11.54 |
3 |
3250 |
卖出 |
| 09:39:23 |
11.54 |
27 |
3277 |
卖出 |
| 09:39:26 |
11.52 |
273 |
3550 |
卖出 |
| 09:39:41 |
11.52 |
13 |
3563 |
卖出 |
| 09:39:44 |
11.53 |
2 |
3565 |
卖出 |
| 09:39:47 |
11.52 |
223 |
3788 |
卖出 |
| 09:39:50 |
11.52 |
8 |
3796 |
买入 |
| 09:39:56 |
11.52 |
10 |
3806 |
卖出 |
| 09:39:59 |
11.52 |
6 |
3812 |
卖出 |
| 09:40:02 |
11.51 |
5 |
3817 |
卖出 |
| 09:40:05 |
11.52 |
5 |
3822 |
买入 |
| 09:40:08 |
11.51 |
32 |
3854 |
卖出 |
| 09:40:11 |
11.51 |
2 |
3856 |
卖出 |
| 09:40:14 |
11.51 |
4 |
3860 |
卖出 |
| 09:40:20 |
11.51 |
3 |
3863 |
卖出 |
| 09:40:32 |
11.5 |
30 |
3893 |
卖出 |
| 09:40:35 |
11.5 |
3 |
3896 |
卖出 |
| 09:40:38 |
11.5 |
303 |
4199 |
卖出 |
| 09:40:44 |
11.49 |
4 |
4203 |
卖出 |
| 09:40:47 |
11.5 |
97 |
4300 |
买入 |
| 09:40:50 |
11.5 |
5 |
4305 |
卖出 |
| 09:40:53 |
11.51 |
100 |
4405 |
买入 |
| 09:40:56 |
11.51 |
14 |
4419 |
卖出 |
| 09:40:59 |
11.51 |
8 |
4427 |
卖出 |
| 09:41:02 |
11.5 |
75 |
4502 |
卖出 |
| 09:41:05 |
11.5 |
112 |
4614 |
卖出 |
| 09:41:08 |
11.49 |
3 |
4617 |
卖出 |
| 09:41:11 |
11.5 |
25 |
4642 |
买入 |
| 09:41:14 |
11.49 |
11 |
4653 |
卖出 |
| 09:41:20 |
11.5 |
101 |
4754 |
买入 |
| 09:41:23 |
11.49 |
3 |
4757 |
卖出 |
| 09:41:26 |
11.49 |
1 |
4758 |
卖出 |
| 09:41:29 |
11.49 |
27 |
4785 |
卖出 |
| 09:41:32 |
11.49 |
13 |
4798 |
卖出 |
| 09:41:35 |
11.47 |
330 |
5128 |
卖出 |
| 09:41:38 |
11.47 |
33 |
5161 |
买入 |
| 09:41:41 |
11.47 |
1 |
5162 |
买入 |
| 09:41:47 |
11.47 |
2 |
5164 |
买入 |
| 09:41:53 |
11.47 |
1 |
5165 |
卖出 |
| 09:42:05 |
11.48 |
3 |
5168 |
卖出 |
| 09:42:08 |
11.47 |
38 |
5206 |
卖出 |
| 09:42:11 |
11.49 |
21 |
5227 |
买入 |
| 09:42:14 |
11.48 |
5 |
5232 |
卖出 |
| 09:42:17 |
11.49 |
38 |
5270 |
买入 |
| 09:42:20 |
11.49 |
82 |
5352 |
买入 |
| 09:42:23 |
11.5 |
89 |
5441 |
买入 |
| 09:42:26 |
11.5 |
3 |
5444 |
买入 |
| 09:42:32 |
11.5 |
20 |
5464 |
买入 |
| 09:42:44 |
11.5 |
37 |
5501 |
买入 |
| 09:42:47 |
11.5 |
2 |
5503 |
卖出 |
| 09:42:50 |
11.49 |
1 |
5504 |
卖出 |
| 09:42:56 |
11.49 |
2 |
5506 |
卖出 |
| 09:42:59 |
11.49 |
1 |
5507 |
卖出 |
| 09:43:02 |
11.51 |
21 |
5528 |
买入 |
| 09:43:05 |
11.51 |
42 |
5570 |
买入 |
| 09:43:08 |
11.5 |
63 |
5633 |
卖出 |
| 09:43:11 |
11.51 |
12 |
5645 |
买入 |
| 09:43:17 |
11.51 |
1 |
5646 |
买入 |
| 09:43:20 |
11.51 |
1 |
5647 |
买入 |
| 09:43:23 |
11.51 |
3 |
5650 |
买入 |
| 09:43:32 |
11.5 |
65 |
5715 |
卖出 |
| 09:43:35 |
11.5 |
9 |
5724 |
卖出 |
| 09:43:38 |
11.5 |
11 |
5735 |
卖出 |
| 09:43:41 |
11.5 |
10 |
5745 |
卖出 |
| 09:43:47 |
11.5 |
20 |
5765 |
卖出 |
| 09:43:50 |
11.5 |
17 |
5782 |
卖出 |
| 09:43:53 |
11.5 |
137 |
5919 |
卖出 |
| 09:43:56 |
11.5 |
20 |
5939 |
卖出 |
| 09:43:59 |
11.5 |
1 |
5940 |
卖出 |
| 09:44:02 |
11.5 |
1 |
5941 |
卖出 |
| 09:44:05 |
11.5 |
581 |
6522 |
卖出 |
| 09:44:08 |
11.49 |
233 |
6755 |
卖出 |
| 09:44:11 |
11.49 |
33 |
6788 |
卖出 |
| 09:44:14 |
11.49 |
41 |
6829 |
卖出 |
| 09:44:17 |
11.49 |
127 |
6956 |
卖出 |
| 09:44:20 |
11.49 |
1 |
6957 |
卖出 |
| 09:44:23 |
11.49 |
13 |
6970 |
卖出 |
| 09:44:26 |
11.49 |
20 |
6990 |
卖出 |
| 09:44:29 |
11.49 |
1 |
6991 |
卖出 |
| 09:44:32 |
11.49 |
2 |
6993 |
卖出 |
| 09:44:35 |
11.47 |
356 |
7349 |
卖出 |
| 09:44:38 |
11.47 |
1 |
7350 |
卖出 |
| 09:44:41 |
11.48 |
10 |
7360 |
买入 |
| 09:44:47 |
11.48 |
74 |
7434 |
买入 |
| 09:44:59 |
11.48 |
38 |
7472 |
卖出 |
| 09:45:02 |
11.48 |
15 |
7487 |
卖出 |
| 09:45:05 |
11.48 |
6 |
7493 |
卖出 |
| 09:45:08 |
11.48 |
100 |
7593 |
卖出 |
| 09:45:11 |
11.47 |
15 |
7608 |
卖出 |
| 09:45:14 |
11.47 |
8 |
7616 |
卖出 |
| 09:45:17 |
11.47 |
48 |
7664 |
卖出 |
| 09:45:20 |
11.47 |
7 |
7671 |
卖出 |
| 09:45:23 |
11.47 |
16 |
7687 |
卖出 |
| 09:45:29 |
11.47 |
1 |
7688 |
卖出 |
| 09:45:35 |
11.48 |
184 |
7872 |
买入 |
| 09:45:38 |
11.49 |
16 |
7888 |
买入 |
| 09:45:41 |
11.48 |
46 |
7934 |
卖出 |
| 09:45:44 |
11.49 |
30 |
7964 |
买入 |
| 09:45:47 |
11.49 |
11 |
7975 |
买入 |
| 09:45:56 |
11.5 |
58 |
8033 |
买入 |
| 09:45:59 |
11.5 |
17 |
8050 |
买入 |
| 09:46:02 |
11.5 |
24 |
8074 |
买入 |
| 09:46:05 |
11.5 |
141 |
8215 |
买入 |
| 09:46:08 |
11.5 |
5 |
8220 |
买入 |
| 09:46:11 |
11.5 |
1 |
8221 |
买入 |
| 09:46:14 |
11.49 |
16 |
8237 |
卖出 |
| 09:46:17 |
11.5 |
25 |
8262 |
买入 |
| 09:46:20 |
11.49 |
2 |
8264 |
买入 |
| 09:46:23 |
11.49 |
7 |
8271 |
买入 |
| 09:46:26 |
11.49 |
1 |
8272 |
卖出 |
| 09:46:29 |
11.49 |
39 |
8311 |
卖出 |
| 09:46:44 |
11.5 |
50 |
8361 |
买入 |
| 09:46:50 |
11.5 |
20 |
8381 |
买入 |
| 09:46:53 |
11.49 |
237 |
8618 |
卖出 |
| 09:46:56 |
11.49 |
7 |
8625 |
买入 |
| 09:46:59 |
11.48 |
1 |
8626 |
卖出 |
| 09:47:14 |
11.48 |
2 |
8628 |
卖出 |
| 09:47:32 |
11.48 |
4 |
8632 |
卖出 |
| 09:47:35 |
11.49 |
3 |
8635 |
买入 |
| 09:47:44 |
11.48 |
22 |
8657 |
卖出 |
| 09:47:47 |
11.48 |
1 |
8658 |
卖出 |
| 09:47:50 |
11.48 |
1 |
8659 |
卖出 |
| 09:47:53 |
11.48 |
10 |
8669 |
卖出 |
| 09:47:56 |
11.49 |
2 |
8671 |
买入 |
| 09:48:02 |
11.48 |
6 |
8677 |
卖出 |
| 09:48:08 |
11.49 |
100 |
8777 |
买入 |
| 09:48:20 |
11.48 |
5 |
8782 |
卖出 |
| 09:48:26 |
11.48 |
1 |
8783 |
卖出 |
| 09:48:32 |
11.49 |
30 |
8813 |
买入 |
| 09:48:44 |
11.49 |
1 |
8814 |
买入 |
| 09:48:50 |
11.49 |
10 |
8824 |
买入 |
| 09:48:53 |
11.48 |
118 |
8942 |
卖出 |
| 09:48:56 |
11.48 |
3 |
8945 |
卖出 |