四通股份[603838]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
6.22 |
1 |
1 |
集合竞价 |
| 09:15:05 |
6.22 |
13 |
13 |
集合竞价 |
| 09:15:08 |
6.22 |
31 |
31 |
集合竞价 |
| 09:15:32 |
6.57 |
120 |
120 |
集合竞价 |
| 09:16:35 |
6.57 |
120 |
120 |
集合竞价 |
| 09:16:41 |
6.22 |
31 |
31 |
集合竞价 |
| 09:22:11 |
6.22 |
50 |
50 |
集合竞价 |
| 09:22:32 |
6.2 |
55 |
55 |
集合竞价 |
| 09:22:56 |
6.22 |
86 |
86 |
集合竞价 |
| 09:24:20 |
6.23 |
96 |
96 |
集合竞价 |
| 09:24:26 |
6.23 |
127 |
127 |
集合竞价 |
| 09:24:44 |
6.23 |
127 |
127 |
集合竞价 |
| 09:24:53 |
6.23 |
127 |
127 |
集合竞价 |
| 09:24:59 |
6.23 |
127 |
127 |
集合竞价 |
| 09:25:04 |
6.23 |
127 |
254 |
卖出 |
| 09:30:02 |
6.24 |
4 |
258 |
买入 |
| 09:30:05 |
6.23 |
29 |
287 |
卖出 |
| 09:30:08 |
6.23 |
2 |
289 |
买入 |
| 09:30:11 |
6.22 |
21 |
310 |
卖出 |
| 09:30:14 |
6.22 |
39 |
349 |
卖出 |
| 09:30:17 |
6.22 |
4 |
353 |
买入 |
| 09:30:26 |
6.22 |
17 |
370 |
买入 |
| 09:30:29 |
6.22 |
8 |
378 |
买入 |
| 09:30:35 |
6.22 |
8 |
386 |
买入 |
| 09:30:38 |
6.22 |
8 |
394 |
卖出 |
| 09:30:47 |
6.22 |
20 |
414 |
卖出 |
| 09:30:56 |
6.22 |
2 |
416 |
卖出 |
| 09:30:59 |
6.22 |
13 |
429 |
卖出 |
| 09:31:02 |
6.22 |
202 |
631 |
买入 |
| 09:31:05 |
6.23 |
35 |
666 |
买入 |
| 09:31:08 |
6.25 |
38 |
704 |
买入 |
| 09:31:11 |
6.25 |
105 |
809 |
买入 |
| 09:31:14 |
6.25 |
22 |
831 |
买入 |
| 09:31:17 |
6.25 |
23 |
854 |
买入 |
| 09:31:20 |
6.25 |
18 |
872 |
买入 |
| 09:31:23 |
6.25 |
29 |
901 |
卖出 |
| 09:31:35 |
6.25 |
35 |
936 |
卖出 |
| 09:31:38 |
6.25 |
77 |
1013 |
买入 |
| 09:31:41 |
6.25 |
28 |
1041 |
卖出 |
| 09:31:44 |
6.26 |
18 |
1059 |
买入 |
| 09:31:47 |
6.25 |
1 |
1060 |
卖出 |
| 09:31:50 |
6.26 |
4 |
1064 |
买入 |
| 09:31:53 |
6.26 |
4 |
1068 |
买入 |
| 09:31:56 |
6.26 |
96 |
1164 |
买入 |
| 09:31:59 |
6.26 |
2 |
1166 |
买入 |
| 09:32:02 |
6.25 |
5 |
1171 |
卖出 |
| 09:32:11 |
6.26 |
11 |
1182 |
买入 |
| 09:32:14 |
6.28 |
161 |
1343 |
买入 |
| 09:32:17 |
6.28 |
10 |
1353 |
买入 |
| 09:32:35 |
6.26 |
7 |
1360 |
卖出 |
| 09:32:38 |
6.28 |
3 |
1363 |
买入 |
| 09:32:41 |
6.26 |
1 |
1364 |
卖出 |
| 09:32:47 |
6.27 |
63 |
1427 |
卖出 |
| 09:32:56 |
6.27 |
11 |
1438 |
卖出 |
| 09:32:59 |
6.27 |
6 |
1444 |
卖出 |
| 09:33:02 |
6.28 |
3 |
1447 |
买入 |
| 09:33:05 |
6.27 |
10 |
1457 |
卖出 |
| 09:33:08 |
6.27 |
17 |
1474 |
卖出 |
| 09:33:20 |
6.27 |
15 |
1489 |
买入 |
| 09:33:26 |
6.27 |
23 |
1512 |
买入 |
| 09:33:29 |
6.27 |
2 |
1514 |
卖出 |
| 09:33:35 |
6.27 |
3 |
1517 |
买入 |
| 09:33:41 |
6.28 |
1 |
1518 |
买入 |
| 09:34:02 |
6.27 |
1 |
1519 |
卖出 |
| 09:34:05 |
6.27 |
1 |
1520 |
卖出 |
| 09:34:14 |
6.27 |
3 |
1523 |
卖出 |
| 09:34:17 |
6.27 |
29 |
1552 |
卖出 |
| 09:34:32 |
6.27 |
8 |
1560 |
买入 |
| 09:34:35 |
6.27 |
1 |
1561 |
买入 |
| 09:34:38 |
6.27 |
10 |
1571 |
买入 |
| 09:34:47 |
6.27 |
13 |
1584 |
买入 |
| 09:35:05 |
6.26 |
1 |
1585 |
卖出 |
| 09:35:11 |
6.26 |
21 |
1606 |
卖出 |
| 09:35:14 |
6.26 |
1 |
1607 |
卖出 |
| 09:35:17 |
6.25 |
19 |
1626 |
卖出 |
| 09:35:20 |
6.27 |
2 |
1628 |
买入 |
| 09:35:23 |
6.27 |
34 |
1662 |
买入 |
| 09:35:26 |
6.26 |
5 |
1667 |
卖出 |
| 09:35:29 |
6.27 |
11 |
1678 |
买入 |
| 09:35:32 |
6.26 |
1 |
1679 |
卖出 |
| 09:35:38 |
6.25 |
70 |
1749 |
卖出 |
| 09:35:50 |
6.26 |
1 |
1750 |
卖出 |
| 09:35:56 |
6.26 |
32 |
1782 |
卖出 |
| 09:35:59 |
6.26 |
12 |
1794 |
买入 |
| 09:36:08 |
6.26 |
1 |
1795 |
买入 |
| 09:36:17 |
6.25 |
3 |
1798 |
卖出 |
| 09:36:20 |
6.25 |
2 |
1800 |
卖出 |
| 09:36:29 |
6.25 |
10 |
1810 |
卖出 |
| 09:36:32 |
6.25 |
63 |
1873 |
卖出 |
| 09:36:35 |
6.25 |
7 |
1880 |
卖出 |
| 09:36:50 |
6.25 |
5 |
1885 |
买入 |
| 09:36:53 |
6.25 |
2 |
1887 |
买入 |
| 09:37:05 |
6.25 |
1 |
1888 |
买入 |
| 09:37:29 |
6.24 |
1 |
1889 |
卖出 |
| 09:37:32 |
6.24 |
21 |
1910 |
卖出 |
| 09:37:35 |
6.24 |
4 |
1914 |
买入 |
| 09:37:38 |
6.24 |
1 |
1915 |
买入 |
| 09:37:50 |
6.23 |
10 |
1925 |
卖出 |
| 09:38:11 |
6.23 |
1 |
1926 |
卖出 |
| 09:38:47 |
6.23 |
1 |
1927 |
卖出 |
| 09:38:50 |
6.23 |
10 |
1937 |
卖出 |
| 09:38:53 |
6.23 |
7 |
1944 |
卖出 |
| 09:38:56 |
6.23 |
21 |
1965 |
卖出 |
| 09:38:59 |
6.23 |
9 |
1974 |
卖出 |
| 09:39:02 |
6.23 |
1 |
1975 |
卖出 |
| 09:39:05 |
6.23 |
64 |
2039 |
卖出 |
| 09:39:08 |
6.21 |
3 |
2042 |
卖出 |
| 09:39:20 |
6.21 |
20 |
2062 |
卖出 |
| 09:39:29 |
6.23 |
35 |
2097 |
买入 |
| 09:39:32 |
6.23 |
1 |
2098 |
买入 |
| 09:39:35 |
6.23 |
5 |
2103 |
卖出 |
| 09:39:38 |
6.23 |
1 |
2104 |
卖出 |
| 09:39:41 |
6.23 |
8 |
2112 |
卖出 |
| 09:40:05 |
6.23 |
4 |
2116 |
卖出 |
| 09:40:08 |
6.23 |
3 |
2119 |
卖出 |
| 09:40:14 |
6.23 |
20 |
2139 |
卖出 |
| 09:40:17 |
6.23 |
1 |
2140 |
卖出 |
| 09:40:23 |
6.23 |
6 |
2146 |
卖出 |
| 09:40:32 |
6.23 |
22 |
2168 |
卖出 |
| 09:40:35 |
6.23 |
15 |
2183 |
卖出 |
| 09:40:44 |
6.23 |
44 |
2227 |
卖出 |
| 09:40:56 |
6.23 |
1 |
2228 |
买入 |
| 09:41:05 |
6.22 |
90 |
2318 |
卖出 |
| 09:41:08 |
6.22 |
303 |
2621 |
买入 |
| 09:41:11 |
6.23 |
1 |
2622 |
买入 |
| 09:41:14 |
6.23 |
2 |
2624 |
买入 |
| 09:41:17 |
6.23 |
65 |
2689 |
买入 |
| 09:41:20 |
6.24 |
1 |
2690 |
买入 |
| 09:41:26 |
6.24 |
1 |
2691 |
买入 |
| 09:41:29 |
6.24 |
14 |
2705 |
买入 |
| 09:41:32 |
6.24 |
2 |
2707 |
买入 |
| 09:41:35 |
6.24 |
20 |
2727 |
买入 |
| 09:41:47 |
6.24 |
1 |
2728 |
卖出 |
| 09:41:50 |
6.24 |
1 |
2729 |
卖出 |
| 09:41:56 |
6.24 |
10 |
2739 |
卖出 |
| 09:42:02 |
6.24 |
1 |
2740 |
卖出 |
| 09:42:08 |
6.24 |
145 |
2885 |
卖出 |
| 09:42:14 |
6.24 |
1 |
2886 |
买入 |
| 09:42:17 |
6.24 |
1 |
2887 |
买入 |
| 09:42:23 |
6.24 |
46 |
2933 |
买入 |
| 09:42:35 |
6.24 |
73 |
3006 |
卖出 |
| 09:42:38 |
6.25 |
42 |
3048 |
买入 |
| 09:42:41 |
6.25 |
5 |
3053 |
买入 |
| 09:42:47 |
6.25 |
6 |
3059 |
买入 |
| 09:42:50 |
6.26 |
91 |
3150 |
买入 |
| 09:42:53 |
6.25 |
22 |
3172 |
卖出 |
| 09:42:56 |
6.25 |
23 |
3195 |
买入 |
| 09:42:59 |
6.24 |
70 |
3265 |
卖出 |
| 09:43:38 |
6.25 |
33 |
3298 |
卖出 |
| 09:43:41 |
6.25 |
1 |
3299 |
买入 |
| 09:43:56 |
6.24 |
1 |
3300 |
卖出 |
| 09:44:05 |
6.24 |
141 |
3441 |
卖出 |
| 09:44:08 |
6.23 |
1 |
3442 |
卖出 |
| 09:44:11 |
6.24 |
50 |
3492 |
买入 |
| 09:44:26 |
6.24 |
58 |
3550 |
买入 |
| 09:44:56 |
6.24 |
64 |
3614 |
买入 |
| 09:44:59 |
6.24 |
1 |
3615 |
买入 |
| 09:45:02 |
6.24 |
1 |
3616 |
买入 |
| 09:45:05 |
6.24 |
31 |
3647 |
买入 |
| 09:45:08 |
6.24 |
17 |
3664 |
卖出 |
| 09:45:38 |
6.23 |
1 |
3665 |
卖出 |
| 09:45:53 |
6.23 |
25 |
3690 |
卖出 |
| 09:45:56 |
6.23 |
3 |
3693 |
卖出 |
| 09:45:59 |
6.23 |
1 |
3694 |
卖出 |
| 09:46:02 |
6.23 |
71 |
3765 |
卖出 |
| 09:46:05 |
6.22 |
7 |
3772 |
卖出 |
| 09:46:08 |
6.22 |
61 |
3833 |
卖出 |
| 09:46:11 |
6.22 |
17 |
3850 |
卖出 |
| 09:46:14 |
6.22 |
3 |
3853 |
卖出 |
| 09:46:17 |
6.22 |
14 |
3867 |
卖出 |
| 09:46:20 |
6.22 |
9 |
3876 |
卖出 |
| 09:46:32 |
6.21 |
200 |
4076 |
卖出 |
| 09:46:41 |
6.22 |
6 |
4082 |
买入 |
| 09:46:44 |
6.22 |
20 |
4102 |
买入 |
| 09:46:47 |
6.22 |
138 |
4240 |
买入 |
| 09:46:53 |
6.22 |
40 |
4280 |
卖出 |
| 09:46:59 |
6.22 |
76 |
4356 |
卖出 |
| 09:47:05 |
6.23 |
17 |
4373 |
买入 |
| 09:47:08 |
6.24 |
74 |
4447 |
买入 |
| 09:47:11 |
6.25 |
64 |
4511 |
买入 |
| 09:47:14 |
6.25 |
38 |
4549 |
买入 |
| 09:47:17 |
6.26 |
504 |
5053 |
买入 |
| 09:47:20 |
6.26 |
2 |
5055 |
买入 |
| 09:47:23 |
6.26 |
11 |
5066 |
买入 |
| 09:47:29 |
6.26 |
57 |
5123 |
买入 |
| 09:47:32 |
6.25 |
36 |
5159 |
卖出 |
| 09:47:35 |
6.25 |
4 |
5163 |
买入 |
| 09:47:38 |
6.25 |
4 |
5167 |
卖出 |
| 09:47:53 |
6.25 |
3 |
5170 |
买入 |
| 09:48:11 |
6.26 |
38 |
5208 |
买入 |
| 09:48:38 |
6.26 |
50 |
5258 |
买入 |
| 09:49:17 |
6.25 |
84 |
5342 |
卖出 |
| 09:49:50 |
6.25 |
96 |
5438 |
卖出 |
| 09:49:56 |
6.25 |
5 |
5443 |
买入 |
| 09:50:35 |
6.24 |
169 |
5612 |
卖出 |
| 09:50:59 |
6.25 |
1 |
5613 |
买入 |
| 09:51:02 |
6.25 |
1 |
5614 |
买入 |
| 09:51:11 |
6.24 |
74 |
5688 |
卖出 |
| 09:51:14 |
6.23 |
13 |
5701 |
卖出 |
| 09:51:32 |
6.24 |
1 |
5702 |
买入 |
| 09:51:38 |
6.23 |
3 |
5705 |
卖出 |
| 09:51:44 |
6.23 |
173 |
5878 |
卖出 |
| 09:52:11 |
6.23 |
25 |
5903 |
买入 |
| 09:52:14 |
6.23 |
4 |
5907 |
买入 |
| 09:52:20 |
6.23 |
15 |
5922 |
买入 |
| 09:52:32 |
6.23 |
7 |
5929 |
买入 |
| 09:52:50 |
6.23 |
17 |
5946 |
买入 |
| 09:53:02 |
6.23 |
1 |
5947 |
买入 |
| 09:53:08 |
6.23 |
1 |
5948 |
买入 |
| 09:53:14 |
6.22 |
25 |
5973 |
卖出 |
| 09:53:38 |
6.22 |
10 |
5983 |
卖出 |
| 09:54:05 |
6.22 |
294 |
6277 |
卖出 |
| 09:54:08 |
6.22 |
6 |
6283 |
买入 |
| 09:54:44 |
6.22 |
4 |
6287 |
买入 |
| 09:54:47 |
6.21 |
57 |
6344 |
卖出 |
| 09:55:02 |
6.22 |
21 |
6365 |
买入 |
| 09:55:05 |
6.22 |
4 |
6369 |
买入 |
| 09:55:08 |
6.22 |
4 |
6373 |
买入 |
| 09:55:11 |
6.22 |
3 |
6376 |
买入 |
| 09:55:14 |
6.22 |
1 |
6377 |
卖出 |
| 09:55:17 |
6.22 |
1 |
6378 |
卖出 |
| 09:55:20 |
6.22 |
12 |
6390 |
卖出 |
| 09:55:23 |
6.22 |
3 |
6393 |
卖出 |
| 09:55:26 |
6.22 |
3 |
6396 |
卖出 |
| 09:55:29 |
6.22 |
6 |
6402 |
卖出 |
| 09:55:32 |
6.22 |
28 |
6430 |
卖出 |
| 09:55:38 |
6.22 |
75 |
6505 |
买入 |
| 09:55:41 |
6.22 |
1 |
6506 |
卖出 |
| 09:55:47 |
6.22 |
1 |
6507 |
买入 |
| 09:56:20 |
6.21 |
50 |
6557 |
卖出 |
| 09:56:41 |
6.22 |
74 |
6631 |
买入 |
| 09:56:44 |
6.21 |
14 |
6645 |
卖出 |
| 09:57:29 |
6.21 |
4 |
6649 |
卖出 |
| 09:57:32 |
6.21 |
201 |
6850 |
卖出 |
| 09:57:35 |
6.21 |
6 |
6856 |
买入 |
| 09:57:53 |
6.21 |
1 |
6857 |
卖出 |
| 09:57:56 |
6.21 |
19 |
6876 |
卖出 |
| 09:57:59 |
6.21 |
2 |
6878 |
卖出 |
| 09:58:02 |
6.21 |
4 |
6882 |
卖出 |
| 09:58:05 |
6.21 |
1 |
6883 |
卖出 |
| 09:58:08 |
6.21 |
3 |
6886 |
卖出 |
| 09:58:17 |
6.21 |
71 |
6957 |
卖出 |
| 09:58:26 |
6.2 |
2 |
6959 |
卖出 |
| 09:58:35 |
6.2 |
92 |
7051 |
卖出 |
| 09:58:38 |
6.2 |
61 |
7112 |
卖出 |
| 09:58:41 |
6.19 |
1 |
7113 |
卖出 |
| 09:58:47 |
6.19 |
2 |
7115 |
卖出 |
| 09:59:02 |
6.19 |
2 |
7117 |
卖出 |
| 09:59:05 |
6.2 |
3 |
7120 |
买入 |
| 09:59:08 |
6.2 |
8 |
7128 |
买入 |
| 09:59:11 |
6.21 |
20 |
7148 |
买入 |
| 09:59:17 |
6.21 |
1 |
7149 |
买入 |
| 09:59:38 |
6.21 |
1 |
7150 |
买入 |
| 09:59:59 |
6.21 |
1 |
7151 |
买入 |
| 10:00:08 |
6.21 |
42 |
7193 |
买入 |
| 10:00:11 |
6.21 |
110 |
7303 |
买入 |
| 10:00:17 |
6.2 |
2 |
7305 |
卖出 |
| 10:00:29 |
6.2 |
16 |
7321 |
卖出 |
| 10:00:32 |
6.2 |
2 |
7323 |
卖出 |
| 10:00:41 |
6.2 |
2 |
7325 |
卖出 |
| 10:00:50 |
6.2 |
2 |
7327 |
卖出 |
| 10:00:59 |
6.21 |
1 |
7328 |
买入 |
| 10:01:02 |
6.21 |
1 |
7329 |
买入 |
| 10:01:05 |
6.2 |
2 |
7331 |
卖出 |
| 10:01:17 |
6.2 |
2 |
7333 |
卖出 |
| 10:01:26 |
6.2 |
2 |
7335 |
卖出 |
| 10:01:38 |
6.21 |
89 |
7424 |
买入 |
| 10:01:41 |
6.21 |
9 |
7433 |
买入 |
| 10:02:38 |
6.22 |
1 |
7434 |
买入 |
| 10:02:41 |
6.22 |
2 |
7436 |
买入 |
| 10:02:44 |
6.22 |
7 |
7443 |
买入 |
| 10:02:47 |
6.22 |
9 |
7452 |
买入 |
| 10:02:50 |
6.22 |
14 |
7466 |
买入 |
| 10:02:53 |
6.22 |
2 |
7468 |
买入 |
| 10:03:02 |
6.22 |
3 |
7471 |
买入 |
| 10:03:11 |
6.21 |
27 |
7498 |
卖出 |
| 10:03:26 |
6.21 |
2 |
7500 |
卖出 |
| 10:03:39 |
6.21 |
2 |
7502 |
卖出 |
| 10:03:47 |
6.21 |
2 |
7504 |
卖出 |
| 10:03:59 |
6.21 |
51 |
7555 |
卖出 |
| 10:04:02 |
6.21 |
9 |
7564 |
卖出 |
| 10:04:11 |
6.2 |
2 |
7566 |
卖出 |
| 10:04:23 |
6.21 |
2 |
7568 |
卖出 |
| 10:04:29 |
6.22 |
2 |
7570 |
买入 |
| 10:04:32 |
6.22 |
2 |
7572 |
买入 |
| 10:04:38 |
6.2 |
2 |
7574 |
卖出 |
| 10:04:44 |
6.2 |
2 |
7576 |
卖出 |
| 10:04:56 |
6.2 |
2 |
7578 |
卖出 |
| 10:05:02 |
6.21 |
2 |
7580 |
买入 |
| 10:05:05 |
6.21 |
1 |
7581 |
买入 |
| 10:05:26 |
6.21 |
1 |
7582 |
买入 |
| 10:05:32 |
6.2 |
2 |
7584 |
卖出 |
| 10:05:41 |
6.2 |
2 |
7586 |
卖出 |
| 10:05:47 |
6.2 |
2 |
7588 |
卖出 |
| 10:05:56 |
6.2 |
2 |
7590 |
卖出 |
| 10:05:59 |
6.2 |
2 |
7592 |
卖出 |
| 10:06:09 |
6.2 |
7 |
7599 |
卖出 |
| 10:06:12 |
6.2 |
5 |
7604 |
卖出 |
| 10:06:15 |
6.2 |
3 |
7607 |
卖出 |
| 10:06:18 |
6.2 |
6 |
7613 |
卖出 |