四方达[300179]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.98 |
81 |
81 |
集合竞价 |
| 09:15:09 |
12.62 |
81 |
81 |
集合竞价 |
| 09:15:18 |
12.7 |
111 |
111 |
集合竞价 |
| 09:15:45 |
12.75 |
111 |
111 |
集合竞价 |
| 09:16:12 |
12.85 |
111 |
111 |
集合竞价 |
| 09:17:15 |
12.75 |
111 |
111 |
集合竞价 |
| 09:17:24 |
12.68 |
111 |
111 |
集合竞价 |
| 09:17:42 |
12.63 |
111 |
111 |
集合竞价 |
| 09:18:18 |
12.63 |
115 |
115 |
集合竞价 |
| 09:20:00 |
12.65 |
117 |
117 |
集合竞价 |
| 09:20:09 |
12.68 |
122 |
122 |
集合竞价 |
| 09:20:18 |
12.68 |
133 |
133 |
集合竞价 |
| 09:20:36 |
12.68 |
133 |
133 |
集合竞价 |
| 09:20:54 |
12.65 |
133 |
133 |
集合竞价 |
| 09:21:03 |
12.63 |
135 |
135 |
集合竞价 |
| 09:21:30 |
12.63 |
139 |
139 |
集合竞价 |
| 09:21:39 |
12.63 |
144 |
144 |
集合竞价 |
| 09:22:24 |
12.63 |
149 |
149 |
集合竞价 |
| 09:23:09 |
12.63 |
154 |
154 |
集合竞价 |
| 09:23:27 |
12.63 |
163 |
163 |
集合竞价 |
| 09:23:36 |
12.63 |
164 |
164 |
集合竞价 |
| 09:23:54 |
12.62 |
164 |
164 |
集合竞价 |
| 09:24:03 |
12.62 |
164 |
164 |
集合竞价 |
| 09:24:12 |
12.6 |
164 |
164 |
集合竞价 |
| 09:24:21 |
12.6 |
164 |
164 |
集合竞价 |
| 09:24:30 |
12.6 |
164 |
164 |
集合竞价 |
| 09:24:39 |
12.59 |
164 |
164 |
集合竞价 |
| 09:24:48 |
12.59 |
164 |
164 |
集合竞价 |
| 09:24:57 |
12.62 |
620 |
620 |
集合竞价 |
| 09:25:00 |
12.62 |
950 |
1570 |
卖出 |
| 09:30:00 |
12.6 |
699 |
2269 |
卖出 |
| 09:30:03 |
12.58 |
392 |
2661 |
卖出 |
| 09:30:06 |
12.36 |
23 |
2684 |
卖出 |
| 09:30:09 |
12.4 |
50 |
2734 |
卖出 |
| 09:30:12 |
12.5 |
26 |
2760 |
买入 |
| 09:30:15 |
12.5 |
46 |
2806 |
买入 |
| 09:30:18 |
12.51 |
13 |
2819 |
买入 |
| 09:30:21 |
12.57 |
65 |
2884 |
买入 |
| 09:30:24 |
12.58 |
79 |
2963 |
买入 |
| 09:30:27 |
12.52 |
98 |
3061 |
卖出 |
| 09:30:30 |
12.57 |
55 |
3116 |
买入 |
| 09:30:33 |
12.52 |
61 |
3177 |
卖出 |
| 09:30:36 |
12.56 |
9 |
3186 |
买入 |
| 09:30:39 |
12.57 |
54 |
3240 |
买入 |
| 09:30:42 |
12.52 |
15 |
3255 |
卖出 |
| 09:30:45 |
12.57 |
22 |
3277 |
买入 |
| 09:30:48 |
12.61 |
277 |
3554 |
买入 |
| 09:30:51 |
12.64 |
615 |
4169 |
买入 |
| 09:30:54 |
12.65 |
155 |
4324 |
买入 |
| 09:30:57 |
12.67 |
88 |
4412 |
买入 |
| 09:31:00 |
12.65 |
251 |
4663 |
卖出 |
| 09:31:03 |
12.65 |
56 |
4719 |
买入 |
| 09:31:06 |
12.66 |
57 |
4776 |
买入 |
| 09:31:09 |
12.68 |
106 |
4882 |
买入 |
| 09:31:12 |
12.67 |
142 |
5024 |
卖出 |
| 09:31:15 |
12.67 |
185 |
5209 |
卖出 |
| 09:31:18 |
12.66 |
138 |
5347 |
卖出 |
| 09:31:21 |
12.65 |
40 |
5387 |
卖出 |
| 09:31:24 |
12.6 |
54 |
5441 |
卖出 |
| 09:31:27 |
12.56 |
34 |
5475 |
卖出 |
| 09:31:30 |
12.53 |
102 |
5577 |
卖出 |
| 09:31:33 |
12.6 |
37 |
5614 |
买入 |
| 09:31:36 |
12.61 |
222 |
5836 |
买入 |
| 09:31:39 |
12.6 |
40 |
5876 |
买入 |
| 09:31:42 |
12.61 |
10 |
5886 |
买入 |
| 09:31:45 |
12.6 |
60 |
5946 |
买入 |
| 09:31:48 |
12.58 |
22 |
5968 |
卖出 |
| 09:31:51 |
12.6 |
53 |
6021 |
买入 |
| 09:31:54 |
12.61 |
42 |
6063 |
买入 |
| 09:31:57 |
12.58 |
25 |
6088 |
卖出 |
| 09:32:00 |
12.58 |
55 |
6143 |
买入 |
| 09:32:03 |
12.57 |
20 |
6163 |
卖出 |
| 09:32:06 |
12.59 |
5 |
6168 |
买入 |
| 09:32:09 |
12.6 |
22 |
6190 |
买入 |
| 09:32:12 |
12.62 |
65 |
6255 |
买入 |
| 09:32:15 |
12.63 |
166 |
6421 |
买入 |
| 09:32:18 |
12.61 |
104 |
6525 |
卖出 |
| 09:32:21 |
12.61 |
17 |
6542 |
卖出 |
| 09:32:24 |
12.63 |
40 |
6582 |
买入 |
| 09:32:27 |
12.64 |
90 |
6672 |
买入 |
| 09:32:30 |
12.64 |
51 |
6723 |
买入 |
| 09:32:33 |
12.61 |
149 |
6872 |
卖出 |
| 09:32:36 |
12.59 |
61 |
6933 |
卖出 |
| 09:32:39 |
12.63 |
41 |
6974 |
买入 |
| 09:32:42 |
12.62 |
22 |
6996 |
卖出 |
| 09:32:45 |
12.59 |
13 |
7009 |
卖出 |
| 09:32:48 |
12.59 |
1 |
7010 |
卖出 |
| 09:32:51 |
12.58 |
92 |
7102 |
卖出 |
| 09:32:54 |
12.56 |
31 |
7133 |
卖出 |
| 09:32:57 |
12.55 |
2 |
7135 |
卖出 |
| 09:33:00 |
12.52 |
4 |
7139 |
卖出 |
| 09:33:03 |
12.52 |
15 |
7154 |
卖出 |
| 09:33:06 |
12.52 |
36 |
7190 |
买入 |
| 09:33:09 |
12.51 |
116 |
7306 |
卖出 |
| 09:33:12 |
12.56 |
11 |
7317 |
买入 |
| 09:33:15 |
12.56 |
61 |
7378 |
卖出 |
| 09:33:18 |
12.55 |
7 |
7385 |
卖出 |
| 09:33:21 |
12.56 |
41 |
7426 |
买入 |
| 09:33:24 |
12.56 |
38 |
7464 |
买入 |
| 09:33:27 |
12.56 |
95 |
7559 |
卖出 |
| 09:33:30 |
12.57 |
109 |
7668 |
买入 |
| 09:33:33 |
12.57 |
176 |
7844 |
买入 |
| 09:33:36 |
12.58 |
6 |
7850 |
买入 |
| 09:33:39 |
12.56 |
37 |
7887 |
卖出 |
| 09:33:42 |
12.58 |
7 |
7894 |
买入 |
| 09:33:45 |
12.59 |
27 |
7921 |
买入 |
| 09:33:48 |
12.6 |
27 |
7948 |
买入 |
| 09:33:51 |
12.6 |
7 |
7955 |
卖出 |
| 09:33:54 |
12.61 |
97 |
8052 |
买入 |
| 09:33:57 |
12.6 |
43 |
8095 |
卖出 |
| 09:34:00 |
12.58 |
63 |
8158 |
卖出 |
| 09:34:03 |
12.58 |
48 |
8206 |
买入 |
| 09:34:06 |
12.6 |
4 |
8210 |
买入 |
| 09:34:09 |
12.6 |
22 |
8232 |
买入 |
| 09:34:12 |
12.6 |
16 |
8248 |
买入 |
| 09:34:15 |
12.6 |
6 |
8254 |
买入 |
| 09:34:18 |
12.59 |
1 |
8255 |
买入 |
| 09:34:24 |
12.58 |
3 |
8258 |
卖出 |
| 09:34:27 |
12.57 |
2 |
8260 |
卖出 |
| 09:34:30 |
12.58 |
23 |
8283 |
买入 |
| 09:34:33 |
12.57 |
7 |
8290 |
卖出 |
| 09:34:36 |
12.57 |
18 |
8308 |
卖出 |
| 09:34:39 |
12.56 |
4 |
8312 |
卖出 |
| 09:34:42 |
12.57 |
8 |
8320 |
买入 |
| 09:34:45 |
12.58 |
150 |
8470 |
买入 |
| 09:34:48 |
12.59 |
47 |
8517 |
买入 |
| 09:34:51 |
12.6 |
43 |
8560 |
买入 |
| 09:34:54 |
12.57 |
51 |
8611 |
卖出 |
| 09:34:57 |
12.58 |
19 |
8630 |
买入 |
| 09:35:00 |
12.58 |
46 |
8676 |
卖出 |
| 09:35:03 |
12.59 |
82 |
8758 |
买入 |
| 09:35:06 |
12.62 |
118 |
8876 |
买入 |
| 09:35:09 |
12.65 |
133 |
9009 |
买入 |
| 09:35:12 |
12.66 |
44 |
9053 |
买入 |
| 09:35:15 |
12.64 |
31 |
9084 |
卖出 |
| 09:35:18 |
12.64 |
50 |
9134 |
卖出 |
| 09:35:21 |
12.63 |
40 |
9174 |
卖出 |
| 09:35:24 |
12.63 |
7 |
9181 |
买入 |
| 09:35:27 |
12.62 |
22 |
9203 |
卖出 |
| 09:35:30 |
12.63 |
44 |
9247 |
卖出 |
| 09:35:33 |
12.62 |
4 |
9251 |
卖出 |
| 09:35:36 |
12.6 |
1 |
9252 |
卖出 |
| 09:35:39 |
12.61 |
9 |
9261 |
卖出 |
| 09:35:42 |
12.6 |
23 |
9284 |
卖出 |
| 09:35:45 |
12.63 |
27 |
9311 |
买入 |
| 09:35:48 |
12.64 |
6 |
9317 |
买入 |
| 09:35:51 |
12.63 |
39 |
9356 |
卖出 |
| 09:35:54 |
12.65 |
4 |
9360 |
买入 |
| 09:35:57 |
12.64 |
2 |
9362 |
卖出 |
| 09:36:00 |
12.65 |
14 |
9376 |
买入 |
| 09:36:03 |
12.64 |
176 |
9552 |
卖出 |
| 09:36:06 |
12.66 |
68 |
9620 |
买入 |
| 09:36:09 |
12.64 |
57 |
9677 |
卖出 |
| 09:36:12 |
12.63 |
34 |
9711 |
卖出 |
| 09:36:15 |
12.64 |
198 |
9909 |
买入 |
| 09:36:18 |
12.63 |
8 |
9917 |
卖出 |
| 09:36:21 |
12.64 |
13 |
9930 |
买入 |
| 09:36:24 |
12.63 |
13 |
9943 |
卖出 |
| 09:36:27 |
12.63 |
12 |
9955 |
买入 |
| 09:36:30 |
12.62 |
61 |
10016 |
卖出 |
| 09:36:33 |
12.63 |
23 |
10039 |
卖出 |
| 09:36:36 |
12.62 |
13 |
10052 |
卖出 |
| 09:36:39 |
12.62 |
2 |
10054 |
卖出 |
| 09:36:42 |
12.65 |
457 |
10511 |
买入 |
| 09:36:45 |
12.63 |
73 |
10584 |
卖出 |
| 09:36:48 |
12.64 |
5 |
10589 |
卖出 |
| 09:36:51 |
12.69 |
1058 |
11647 |
买入 |
| 09:36:54 |
12.74 |
30 |
11677 |
买入 |
| 09:36:57 |
12.69 |
123 |
11800 |
卖出 |
| 09:37:00 |
12.72 |
4 |
11804 |
买入 |
| 09:37:03 |
12.69 |
71 |
11875 |
卖出 |
| 09:37:06 |
12.68 |
368 |
12243 |
卖出 |
| 09:37:09 |
12.66 |
14 |
12257 |
卖出 |
| 09:37:12 |
12.65 |
27 |
12284 |
卖出 |
| 09:37:15 |
12.67 |
12 |
12296 |
买入 |
| 09:37:18 |
12.65 |
4 |
12300 |
卖出 |
| 09:37:21 |
12.66 |
9 |
12309 |
买入 |
| 09:37:24 |
12.65 |
62 |
12371 |
卖出 |
| 09:37:27 |
12.66 |
18 |
12389 |
买入 |
| 09:37:30 |
12.66 |
16 |
12405 |
卖出 |
| 09:37:33 |
12.65 |
7 |
12412 |
卖出 |
| 09:37:36 |
12.66 |
7 |
12419 |
买入 |
| 09:37:39 |
12.64 |
9 |
12428 |
买入 |
| 09:37:42 |
12.62 |
7 |
12435 |
卖出 |
| 09:37:45 |
12.62 |
10 |
12445 |
卖出 |
| 09:37:48 |
12.62 |
2 |
12447 |
卖出 |
| 09:37:51 |
12.63 |
183 |
12630 |
买入 |
| 09:37:54 |
12.62 |
13 |
12643 |
卖出 |
| 09:37:57 |
12.65 |
12 |
12655 |
买入 |
| 09:38:00 |
12.64 |
3 |
12658 |
卖出 |
| 09:38:06 |
12.64 |
1 |
12659 |
卖出 |
| 09:38:09 |
12.64 |
6 |
12665 |
卖出 |
| 09:38:12 |
12.63 |
36 |
12701 |
卖出 |
| 09:38:15 |
12.63 |
6 |
12707 |
卖出 |
| 09:38:18 |
12.63 |
10 |
12717 |
卖出 |
| 09:38:21 |
12.62 |
3 |
12720 |
卖出 |
| 09:38:24 |
12.62 |
10 |
12730 |
卖出 |
| 09:38:30 |
12.63 |
8 |
12738 |
买入 |
| 09:38:33 |
12.63 |
14 |
12752 |
买入 |
| 09:38:36 |
12.61 |
1 |
12753 |
卖出 |
| 09:38:42 |
12.63 |
174 |
12927 |
买入 |
| 09:38:45 |
12.65 |
11 |
12938 |
买入 |
| 09:38:48 |
12.63 |
1924 |
14862 |
卖出 |
| 09:38:51 |
12.66 |
8 |
14870 |
买入 |
| 09:38:54 |
12.67 |
59 |
14929 |
买入 |
| 09:38:57 |
12.67 |
17 |
14946 |
买入 |
| 09:39:00 |
12.67 |
255 |
15201 |
卖出 |
| 09:39:03 |
12.69 |
426 |
15627 |
卖出 |
| 09:39:06 |
12.68 |
23 |
15650 |
卖出 |
| 09:39:09 |
12.69 |
3 |
15653 |
买入 |
| 09:39:12 |
12.68 |
14 |
15667 |
买入 |
| 09:39:15 |
12.67 |
13 |
15680 |
卖出 |
| 09:39:18 |
12.67 |
39 |
15719 |
买入 |
| 09:39:21 |
12.66 |
3 |
15722 |
卖出 |
| 09:39:24 |
12.66 |
14 |
15736 |
买入 |
| 09:39:27 |
12.66 |
19 |
15755 |
买入 |
| 09:39:30 |
12.68 |
34 |
15789 |
买入 |
| 09:39:33 |
12.69 |
22 |
15811 |
买入 |
| 09:39:36 |
12.69 |
12 |
15823 |
卖出 |
| 09:39:39 |
12.68 |
42 |
15865 |
卖出 |
| 09:39:42 |
12.68 |
94 |
15959 |
买入 |
| 09:39:45 |
12.68 |
32 |
15991 |
买入 |
| 09:39:48 |
12.69 |
51 |
16042 |
买入 |
| 09:39:51 |
12.69 |
97 |
16139 |
买入 |
| 09:39:54 |
12.69 |
3 |
16142 |
买入 |
| 09:39:57 |
12.7 |
49 |
16191 |
买入 |
| 09:40:00 |
12.7 |
20 |
16211 |
买入 |
| 09:40:03 |
12.68 |
39 |
16250 |
卖出 |
| 09:40:06 |
12.66 |
128 |
16378 |
卖出 |
| 09:40:09 |
12.67 |
6 |
16384 |
买入 |
| 09:40:12 |
12.66 |
3 |
16387 |
卖出 |
| 09:40:15 |
12.66 |
5 |
16392 |
卖出 |
| 09:40:18 |
12.66 |
17 |
16409 |
买入 |
| 09:40:24 |
12.65 |
7 |
16416 |
卖出 |
| 09:40:27 |
12.66 |
41 |
16457 |
买入 |
| 09:40:30 |
12.67 |
21 |
16478 |
买入 |
| 09:40:33 |
12.68 |
68 |
16546 |
买入 |
| 09:40:36 |
12.69 |
46 |
16592 |
买入 |
| 09:40:39 |
12.67 |
30 |
16622 |
卖出 |
| 09:40:42 |
12.68 |
18 |
16640 |
买入 |
| 09:40:45 |
12.66 |
119 |
16759 |
卖出 |
| 09:40:48 |
12.65 |
9 |
16768 |
卖出 |
| 09:40:51 |
12.65 |
80 |
16848 |
买入 |
| 09:40:54 |
12.66 |
24 |
16872 |
买入 |
| 09:40:57 |
12.65 |
36 |
16908 |
卖出 |
| 09:41:00 |
12.66 |
16 |
16924 |
买入 |
| 09:41:03 |
12.65 |
30 |
16954 |
卖出 |
| 09:41:06 |
12.66 |
39 |
16993 |
买入 |
| 09:41:09 |
12.65 |
32 |
17025 |
卖出 |
| 09:41:12 |
12.64 |
3 |
17028 |
买入 |
| 09:41:15 |
12.64 |
11 |
17039 |
买入 |
| 09:41:18 |
12.64 |
12 |
17051 |
买入 |
| 09:41:21 |
12.63 |
3 |
17054 |
卖出 |
| 09:41:24 |
12.65 |
135 |
17189 |
买入 |
| 09:41:27 |
12.69 |
449 |
17638 |
买入 |
| 09:41:30 |
12.7 |
80 |
17718 |
买入 |
| 09:41:33 |
12.68 |
59 |
17777 |
卖出 |
| 09:41:36 |
12.67 |
13 |
17790 |
卖出 |
| 09:41:42 |
12.67 |
36 |
17826 |
卖出 |
| 09:41:45 |
12.67 |
19 |
17845 |
买入 |
| 09:41:48 |
12.65 |
220 |
18065 |
卖出 |
| 09:41:51 |
12.67 |
43 |
18108 |
买入 |
| 09:41:54 |
12.65 |
40 |
18148 |
卖出 |
| 09:41:57 |
12.66 |
36 |
18184 |
买入 |
| 09:42:00 |
12.66 |
3 |
18187 |
买入 |
| 09:42:03 |
12.66 |
7 |
18194 |
买入 |
| 09:42:06 |
12.66 |
2 |
18196 |
买入 |
| 09:42:09 |
12.67 |
101 |
18297 |
买入 |
| 09:42:12 |
12.67 |
3 |
18300 |
买入 |
| 09:42:15 |
12.66 |
78 |
18378 |
卖出 |
| 09:42:21 |
12.66 |
44 |
18422 |
买入 |
| 09:42:24 |
12.66 |
72 |
18494 |
买入 |
| 09:42:27 |
12.67 |
163 |
18657 |
买入 |
| 09:42:30 |
12.67 |
24 |
18681 |
买入 |
| 09:42:33 |
12.66 |
8 |
18689 |
卖出 |
| 09:42:36 |
12.66 |
9 |
18698 |
卖出 |
| 09:42:42 |
12.66 |
1 |
18699 |
买入 |
| 09:42:45 |
12.66 |
7 |
18706 |
买入 |
| 09:42:48 |
12.66 |
7 |
18713 |
买入 |
| 09:42:51 |
12.66 |
107 |
18820 |
买入 |
| 09:42:54 |
12.67 |
14 |
18834 |
买入 |
| 09:42:57 |
12.67 |
8 |
18842 |
买入 |
| 09:43:00 |
12.66 |
16 |
18858 |
卖出 |
| 09:43:06 |
12.68 |
103 |
18961 |
买入 |
| 09:43:09 |
12.69 |
44 |
19005 |
买入 |
| 09:43:12 |
12.71 |
363 |
19368 |
买入 |
| 09:43:15 |
12.72 |
93 |
19461 |
买入 |
| 09:43:18 |
12.72 |
118 |
19579 |
买入 |
| 09:43:21 |
12.71 |
20 |
19599 |
卖出 |
| 09:43:24 |
12.72 |
86 |
19685 |
买入 |
| 09:43:27 |
12.71 |
86 |
19771 |
卖出 |
| 09:43:30 |
12.71 |
91 |
19862 |
买入 |
| 09:43:33 |
12.68 |
65 |
19927 |
卖出 |
| 09:43:36 |
12.67 |
63 |
19990 |
卖出 |
| 09:43:39 |
12.68 |
24 |
20014 |
买入 |
| 09:43:42 |
12.67 |
17 |
20031 |
卖出 |
| 09:43:45 |
12.7 |
68 |
20099 |
买入 |
| 09:43:48 |
12.67 |
6 |
20105 |
卖出 |
| 09:43:51 |
12.68 |
6 |
20111 |
卖出 |
| 09:43:57 |
12.71 |
19 |
20130 |
买入 |