有方科技[688159]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
19.03 |
10 |
10 |
集合竞价 |
| 09:15:12 |
21 |
10 |
10 |
集合竞价 |
| 09:15:15 |
21.1 |
10 |
10 |
集合竞价 |
| 09:16:54 |
21.1 |
10 |
10 |
集合竞价 |
| 09:17:57 |
21.11 |
10 |
10 |
集合竞价 |
| 09:18:21 |
21.11 |
10 |
10 |
集合竞价 |
| 09:18:54 |
21.11 |
10 |
10 |
集合竞价 |
| 09:19:15 |
21.11 |
10 |
10 |
集合竞价 |
| 09:20:00 |
23 |
53 |
53 |
集合竞价 |
| 09:21:00 |
23 |
53 |
53 |
集合竞价 |
| 09:21:03 |
23 |
53 |
53 |
集合竞价 |
| 09:21:12 |
23 |
53 |
53 |
集合竞价 |
| 09:21:21 |
23 |
53 |
53 |
集合竞价 |
| 09:21:42 |
23 |
53 |
53 |
集合竞价 |
| 09:21:51 |
22.97 |
53 |
53 |
集合竞价 |
| 09:22:12 |
22.47 |
53 |
53 |
集合竞价 |
| 09:22:42 |
22.47 |
53 |
53 |
集合竞价 |
| 09:23:36 |
22.47 |
53 |
53 |
集合竞价 |
| 09:23:54 |
22.37 |
53 |
53 |
集合竞价 |
| 09:23:57 |
22.18 |
53 |
53 |
集合竞价 |
| 09:24:30 |
22.14 |
53 |
53 |
集合竞价 |
| 09:24:51 |
22.14 |
62 |
62 |
集合竞价 |
| 09:24:54 |
22.14 |
62 |
62 |
集合竞价 |
| 09:24:57 |
22.11 |
63 |
63 |
集合竞价 |
| 09:25:00 |
22.14 |
84 |
84 |
集合竞价 |
| 09:25:04 |
22.14 |
84 |
168 |
卖出 |
| 09:30:00 |
22.14 |
2 |
170 |
卖出 |
| 09:30:03 |
22.14 |
35 |
205 |
卖出 |
| 09:30:06 |
22.14 |
11 |
216 |
卖出 |
| 09:30:09 |
22.11 |
33 |
249 |
卖出 |
| 09:30:12 |
22.06 |
18 |
267 |
卖出 |
| 09:30:15 |
22.06 |
51 |
318 |
买入 |
| 09:30:18 |
22 |
45 |
363 |
卖出 |
| 09:30:21 |
22 |
6 |
369 |
卖出 |
| 09:30:24 |
22 |
4 |
373 |
卖出 |
| 09:30:27 |
22 |
10 |
383 |
卖出 |
| 09:30:30 |
22 |
25 |
408 |
买入 |
| 09:30:33 |
22.05 |
3 |
411 |
买入 |
| 09:30:36 |
22.05 |
10 |
421 |
买入 |
| 09:30:42 |
22.14 |
2 |
423 |
买入 |
| 09:30:45 |
22.14 |
19 |
442 |
买入 |
| 09:30:48 |
22.14 |
30 |
472 |
买入 |
| 09:30:51 |
22.12 |
38 |
510 |
卖出 |
| 09:30:54 |
22.12 |
2 |
512 |
卖出 |
| 09:31:00 |
22.12 |
8 |
520 |
卖出 |
| 09:31:03 |
22.12 |
2 |
522 |
卖出 |
| 09:31:09 |
22.14 |
16 |
538 |
买入 |
| 09:31:12 |
22.14 |
18 |
556 |
买入 |
| 09:31:15 |
22.18 |
11 |
567 |
买入 |
| 09:31:18 |
22.29 |
7 |
574 |
买入 |
| 09:31:36 |
22.17 |
10 |
584 |
卖出 |
| 09:31:45 |
22.26 |
8 |
592 |
买入 |
| 09:31:48 |
22.26 |
86 |
678 |
卖出 |
| 09:31:51 |
22.14 |
0 |
678 |
卖出 |
| 09:32:09 |
22.27 |
2 |
680 |
买入 |
| 09:32:15 |
22.25 |
2 |
682 |
买入 |
| 09:32:18 |
22.25 |
4 |
686 |
买入 |
| 09:32:21 |
22.25 |
2 |
688 |
买入 |
| 09:32:27 |
22.23 |
49 |
737 |
卖出 |
| 09:32:30 |
22.23 |
3 |
740 |
买入 |
| 09:32:33 |
22.26 |
2 |
742 |
卖出 |
| 09:32:39 |
22.27 |
1 |
743 |
买入 |
| 09:32:48 |
22.3 |
9 |
752 |
买入 |
| 09:32:51 |
22.3 |
2 |
754 |
买入 |
| 09:32:54 |
22.3 |
14 |
768 |
买入 |
| 09:32:57 |
22.31 |
8 |
776 |
买入 |
| 09:33:00 |
22.34 |
4 |
780 |
买入 |
| 09:33:03 |
22.37 |
19 |
799 |
买入 |
| 09:33:06 |
22.32 |
51 |
850 |
卖出 |
| 09:33:09 |
22.28 |
50 |
900 |
卖出 |
| 09:33:12 |
22.28 |
2 |
902 |
卖出 |
| 09:33:15 |
22.28 |
6 |
908 |
卖出 |
| 09:33:21 |
22.32 |
6 |
914 |
买入 |
| 09:33:24 |
22.32 |
2 |
916 |
买入 |
| 09:33:27 |
22.28 |
9 |
925 |
卖出 |
| 09:33:30 |
22.32 |
37 |
962 |
买入 |
| 09:33:33 |
22.36 |
2 |
964 |
买入 |
| 09:33:36 |
22.32 |
7 |
971 |
卖出 |
| 09:33:39 |
22.36 |
22 |
993 |
买入 |
| 09:33:42 |
22.28 |
7 |
1000 |
卖出 |
| 09:33:48 |
22.32 |
5 |
1005 |
买入 |
| 09:33:57 |
22.28 |
23 |
1028 |
卖出 |
| 09:34:00 |
22.32 |
2 |
1030 |
买入 |
| 09:34:03 |
22.28 |
4 |
1034 |
卖出 |
| 09:34:06 |
22.28 |
22 |
1056 |
卖出 |
| 09:34:09 |
22.29 |
2 |
1058 |
卖出 |
| 09:34:12 |
22.29 |
7 |
1065 |
买入 |
| 09:34:15 |
22.32 |
43 |
1108 |
买入 |
| 09:34:21 |
22.28 |
8 |
1116 |
卖出 |
| 09:34:33 |
22.29 |
9 |
1125 |
卖出 |
| 09:34:39 |
22.33 |
30 |
1155 |
买入 |
| 09:34:42 |
22.33 |
6 |
1161 |
买入 |
| 09:34:45 |
22.3 |
103 |
1264 |
卖出 |
| 09:34:48 |
22.3 |
113 |
1377 |
买入 |
| 09:34:51 |
22.36 |
8 |
1385 |
买入 |
| 09:34:54 |
22.36 |
20 |
1405 |
买入 |
| 09:34:57 |
22.36 |
2 |
1407 |
买入 |
| 09:35:00 |
22.36 |
2 |
1409 |
买入 |
| 09:35:03 |
22.34 |
34 |
1443 |
卖出 |
| 09:35:06 |
22.37 |
27 |
1470 |
买入 |
| 09:35:09 |
22.35 |
54 |
1524 |
卖出 |
| 09:35:12 |
22.37 |
7 |
1531 |
买入 |
| 09:35:15 |
22.37 |
4 |
1535 |
买入 |
| 09:35:18 |
22.38 |
12 |
1547 |
买入 |
| 09:35:21 |
22.33 |
9 |
1556 |
卖出 |
| 09:35:33 |
22.33 |
4 |
1560 |
卖出 |
| 09:35:39 |
22.34 |
2 |
1562 |
卖出 |
| 09:36:12 |
22.33 |
2 |
1564 |
卖出 |
| 09:36:15 |
22.34 |
11 |
1575 |
买入 |
| 09:36:18 |
22.34 |
2 |
1577 |
卖出 |
| 09:36:21 |
22.34 |
10 |
1587 |
卖出 |
| 09:36:24 |
22.34 |
4 |
1591 |
卖出 |
| 09:36:27 |
22.34 |
1 |
1592 |
卖出 |
| 09:36:33 |
22.33 |
22 |
1614 |
买入 |
| 09:36:39 |
22.34 |
2 |
1616 |
卖出 |
| 09:36:48 |
22.36 |
0 |
1616 |
买入 |
| 09:37:27 |
22.34 |
4 |
1620 |
卖出 |
| 09:37:30 |
22.34 |
5 |
1625 |
买入 |
| 09:37:42 |
22.22 |
9 |
1634 |
卖出 |
| 09:37:51 |
22.22 |
2 |
1636 |
卖出 |
| 09:37:54 |
22.22 |
2 |
1638 |
卖出 |
| 09:38:30 |
22.15 |
476 |
2114 |
卖出 |
| 09:38:33 |
22.16 |
14 |
2128 |
卖出 |
| 09:38:36 |
22.12 |
214 |
2342 |
卖出 |
| 09:38:51 |
22.22 |
7 |
2349 |
买入 |
| 09:39:03 |
22.14 |
2 |
2351 |
卖出 |
| 09:39:18 |
22.12 |
0 |
2351 |
卖出 |
| 09:39:21 |
22.15 |
2 |
2353 |
买入 |
| 09:39:45 |
22.12 |
9 |
2362 |
卖出 |
| 09:39:48 |
22.08 |
24 |
2386 |
卖出 |
| 09:39:51 |
22.11 |
89 |
2475 |
买入 |
| 09:39:54 |
21.99 |
2 |
2477 |
卖出 |
| 09:40:06 |
22.02 |
4 |
2481 |
买入 |
| 09:40:15 |
22.05 |
8 |
2489 |
买入 |
| 09:40:27 |
22.05 |
18 |
2507 |
卖出 |
| 09:40:30 |
22.05 |
4 |
2511 |
买入 |
| 09:40:33 |
22.04 |
7 |
2518 |
卖出 |
| 09:40:36 |
22.05 |
1 |
2519 |
买入 |
| 09:40:54 |
22.05 |
40 |
2559 |
卖出 |
| 09:40:57 |
22.05 |
30 |
2589 |
卖出 |
| 09:41:00 |
22.04 |
15 |
2604 |
卖出 |
| 09:41:09 |
22 |
14 |
2618 |
卖出 |
| 09:41:15 |
22 |
2 |
2620 |
买入 |
| 09:41:18 |
21.96 |
10 |
2630 |
卖出 |
| 09:41:39 |
21.99 |
3 |
2633 |
买入 |
| 09:41:51 |
21.91 |
7 |
2640 |
卖出 |
| 09:42:21 |
21.99 |
2 |
2642 |
买入 |
| 09:43:06 |
21.91 |
18 |
2660 |
卖出 |
| 09:43:09 |
21.9 |
4 |
2664 |
卖出 |
| 09:43:15 |
21.9 |
3 |
2667 |
买入 |
| 09:43:18 |
21.9 |
21 |
2688 |
买入 |
| 09:43:21 |
21.91 |
38 |
2726 |
买入 |
| 09:43:24 |
21.91 |
4 |
2730 |
买入 |
| 09:43:39 |
21.86 |
2 |
2732 |
卖出 |
| 09:43:42 |
21.86 |
8 |
2740 |
买入 |
| 09:44:00 |
21.86 |
15 |
2755 |
卖出 |
| 09:44:03 |
21.85 |
5 |
2760 |
卖出 |
| 09:44:06 |
21.84 |
3 |
2763 |
卖出 |
| 09:44:09 |
21.86 |
7 |
2770 |
买入 |
| 09:44:15 |
21.84 |
0 |
2770 |
卖出 |
| 09:44:18 |
21.82 |
10 |
2780 |
卖出 |
| 09:44:21 |
21.84 |
3 |
2783 |
买入 |
| 09:44:51 |
21.84 |
4 |
2787 |
买入 |
| 09:45:03 |
21.8 |
3 |
2790 |
卖出 |
| 09:45:33 |
21.81 |
2 |
2792 |
卖出 |
| 09:45:36 |
21.8 |
4 |
2796 |
卖出 |
| 09:45:39 |
21.79 |
2 |
2798 |
卖出 |
| 09:45:42 |
21.8 |
4 |
2802 |
买入 |
| 09:45:51 |
21.78 |
11 |
2813 |
卖出 |
| 09:45:54 |
21.78 |
2 |
2815 |
买入 |
| 09:46:09 |
21.76 |
2 |
2817 |
卖出 |
| 09:46:12 |
21.77 |
15 |
2832 |
买入 |
| 09:46:21 |
21.77 |
6 |
2838 |
卖出 |
| 09:46:30 |
21.77 |
3 |
2841 |
买入 |
| 09:46:36 |
21.77 |
0 |
2841 |
卖出 |
| 09:46:42 |
21.77 |
2 |
2843 |
买入 |
| 09:46:48 |
21.77 |
4 |
2847 |
买入 |
| 09:46:51 |
21.75 |
3 |
2850 |
卖出 |
| 09:47:09 |
21.77 |
21 |
2871 |
买入 |
| 09:47:24 |
21.8 |
0 |
2871 |
买入 |
| 09:47:51 |
21.84 |
5 |
2876 |
买入 |
| 09:47:54 |
21.84 |
2 |
2878 |
买入 |
| 09:48:09 |
21.83 |
14 |
2892 |
买入 |
| 09:48:12 |
21.82 |
3 |
2895 |
买入 |
| 09:48:27 |
21.8 |
5 |
2900 |
卖出 |
| 09:48:30 |
21.8 |
6 |
2906 |
卖出 |
| 09:48:33 |
21.8 |
4 |
2910 |
卖出 |
| 09:48:42 |
21.8 |
21 |
2931 |
卖出 |
| 09:48:45 |
21.8 |
16 |
2947 |
卖出 |
| 09:48:48 |
21.8 |
4 |
2951 |
买入 |
| 09:48:51 |
21.76 |
2 |
2953 |
卖出 |
| 09:49:06 |
21.75 |
6 |
2959 |
卖出 |
| 09:49:15 |
21.8 |
2 |
2961 |
买入 |
| 09:49:18 |
21.83 |
27 |
2988 |
买入 |
| 09:49:45 |
21.84 |
2 |
2990 |
买入 |
| 09:49:51 |
21.83 |
34 |
3024 |
卖出 |
| 09:49:54 |
21.83 |
39 |
3063 |
卖出 |
| 09:50:06 |
21.83 |
3 |
3066 |
卖出 |
| 09:50:12 |
21.8 |
5 |
3071 |
卖出 |
| 09:50:15 |
21.77 |
2 |
3073 |
买入 |
| 09:50:18 |
21.77 |
15 |
3088 |
买入 |
| 09:50:30 |
21.76 |
2 |
3090 |
卖出 |
| 09:50:51 |
21.77 |
36 |
3126 |
买入 |
| 09:51:21 |
21.83 |
4 |
3130 |
买入 |
| 09:51:36 |
21.84 |
30 |
3160 |
买入 |
| 09:51:39 |
21.84 |
12 |
3172 |
买入 |
| 09:51:42 |
21.78 |
20 |
3192 |
卖出 |
| 09:52:00 |
21.77 |
47 |
3239 |
卖出 |
| 09:52:18 |
21.77 |
96 |
3335 |
卖出 |
| 09:52:21 |
21.77 |
2 |
3337 |
卖出 |
| 09:52:27 |
21.82 |
2 |
3339 |
买入 |
| 09:52:33 |
21.82 |
2 |
3341 |
买入 |
| 09:53:15 |
21.81 |
2 |
3343 |
买入 |
| 09:53:42 |
21.82 |
30 |
3373 |
买入 |
| 09:53:51 |
21.82 |
0 |
3373 |
买入 |
| 09:53:54 |
21.83 |
2 |
3375 |
买入 |
| 09:53:57 |
21.81 |
1 |
3376 |
卖出 |
| 09:54:00 |
21.79 |
24 |
3400 |
卖出 |
| 09:54:03 |
21.79 |
4 |
3404 |
买入 |
| 09:54:09 |
21.79 |
0 |
3404 |
买入 |
| 09:54:21 |
21.83 |
0 |
3404 |
买入 |
| 09:54:24 |
21.79 |
37 |
3441 |
卖出 |
| 09:54:36 |
21.79 |
2 |
3443 |
卖出 |
| 09:54:39 |
21.79 |
3 |
3446 |
卖出 |
| 09:54:45 |
21.78 |
20 |
3466 |
卖出 |
| 09:54:51 |
21.76 |
30 |
3496 |
卖出 |
| 09:54:54 |
21.79 |
10 |
3506 |
买入 |
| 09:55:12 |
21.75 |
24 |
3530 |
卖出 |
| 09:55:18 |
21.74 |
52 |
3582 |
卖出 |
| 09:55:24 |
21.7 |
37 |
3619 |
卖出 |
| 09:55:48 |
21.7 |
10 |
3629 |
卖出 |
| 09:55:51 |
21.7 |
4 |
3633 |
卖出 |
| 09:56:12 |
21.7 |
3 |
3636 |
卖出 |
| 09:56:30 |
21.7 |
1 |
3637 |
卖出 |
| 09:57:03 |
21.7 |
79 |
3716 |
买入 |
| 09:57:21 |
21.7 |
18 |
3734 |
卖出 |
| 09:57:24 |
21.72 |
7 |
3741 |
买入 |
| 09:57:39 |
21.7 |
1 |
3742 |
卖出 |
| 09:58:06 |
21.69 |
4 |
3746 |
卖出 |
| 09:58:09 |
21.72 |
13 |
3759 |
买入 |
| 09:58:12 |
21.7 |
100 |
3859 |
卖出 |
| 09:58:27 |
21.7 |
5 |
3864 |
卖出 |
| 09:58:36 |
21.69 |
6 |
3870 |
卖出 |
| 09:58:45 |
21.69 |
0 |
3870 |
卖出 |
| 09:59:06 |
21.69 |
2 |
3872 |
买入 |
| 09:59:12 |
21.68 |
2 |
3874 |
买入 |
| 09:59:15 |
21.65 |
2 |
3876 |
卖出 |
| 09:59:30 |
21.65 |
4 |
3880 |
买入 |
| 09:59:36 |
21.68 |
2 |
3882 |
买入 |
| 09:59:39 |
21.72 |
2 |
3884 |
买入 |
| 09:59:45 |
21.72 |
2 |
3886 |
买入 |
| 09:59:48 |
21.72 |
12 |
3898 |
买入 |
| 09:59:54 |
21.7 |
2 |
3900 |
卖出 |
| 10:00:00 |
21.68 |
10 |
3910 |
卖出 |
| 10:00:03 |
21.7 |
6 |
3916 |
买入 |
| 10:00:12 |
21.7 |
16 |
3932 |
买入 |
| 10:00:15 |
21.7 |
13 |
3945 |
买入 |
| 10:00:18 |
21.69 |
13 |
3958 |
卖出 |
| 10:00:24 |
21.7 |
11 |
3969 |
买入 |
| 10:00:36 |
21.69 |
5 |
3974 |
卖出 |
| 10:00:45 |
21.7 |
2 |
3976 |
买入 |
| 10:00:48 |
21.7 |
28 |
4004 |
买入 |
| 10:00:51 |
21.7 |
4 |
4008 |
买入 |
| 10:01:15 |
21.7 |
6 |
4014 |
买入 |
| 10:01:36 |
21.7 |
4 |
4018 |
买入 |
| 10:01:48 |
21.7 |
6 |
4024 |
买入 |
| 10:01:51 |
21.7 |
2 |
4026 |
卖出 |
| 10:02:00 |
21.72 |
102 |
4128 |
买入 |
| 10:02:18 |
21.72 |
2 |
4130 |
买入 |
| 10:02:21 |
21.72 |
11 |
4141 |
买入 |
| 10:03:15 |
21.74 |
34 |
4175 |
卖出 |
| 10:03:21 |
21.8 |
11 |
4186 |
买入 |
| 10:03:42 |
21.75 |
11 |
4197 |
卖出 |
| 10:03:51 |
21.8 |
20 |
4217 |
买入 |
| 10:03:54 |
21.75 |
10 |
4227 |
卖出 |
| 10:04:15 |
21.8 |
2 |
4229 |
买入 |
| 10:04:18 |
21.8 |
6 |
4235 |
卖出 |
| 10:04:27 |
21.78 |
2 |
4237 |
卖出 |
| 10:05:18 |
21.77 |
25 |
4262 |
卖出 |
| 10:05:51 |
21.78 |
4 |
4266 |
买入 |
| 10:06:06 |
21.76 |
8 |
4274 |
卖出 |
| 10:06:09 |
21.75 |
55 |
4329 |
卖出 |
| 10:06:12 |
21.75 |
4 |
4333 |
卖出 |
| 10:06:15 |
21.74 |
0 |
4333 |
卖出 |
| 10:06:30 |
21.74 |
2 |
4335 |
买入 |
| 10:07:18 |
21.73 |
5 |
4340 |
卖出 |
| 10:07:21 |
21.73 |
4 |
4344 |
买入 |
| 10:07:24 |
21.71 |
12 |
4356 |
卖出 |
| 10:07:39 |
21.72 |
5 |
4361 |
卖出 |
| 10:08:03 |
21.71 |
8 |
4369 |
卖出 |
| 10:08:39 |
21.71 |
1 |
4370 |
卖出 |
| 10:08:48 |
21.71 |
2 |
4372 |
买入 |
| 10:09:00 |
21.71 |
4 |
4376 |
买入 |
| 10:09:15 |
21.7 |
60 |
4436 |
卖出 |
| 10:09:27 |
21.7 |
13 |
4449 |
买入 |
| 10:09:33 |
21.71 |
2 |
4451 |
买入 |
| 10:09:48 |
21.71 |
490 |
4941 |
买入 |
| 10:09:51 |
21.8 |
4 |
4945 |
买入 |
| 10:10:15 |
21.79 |
7 |
4952 |
买入 |
| 10:11:00 |
21.75 |
2 |
4954 |
买入 |