四方精创[300468]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.95 |
450 |
450 |
集合竞价 |
| 09:15:12 |
11.3 |
1549 |
1549 |
集合竞价 |
| 09:15:30 |
11.3 |
1549 |
1549 |
集合竞价 |
| 09:15:48 |
11.3 |
1549 |
1549 |
集合竞价 |
| 09:15:57 |
10.95 |
557 |
557 |
集合竞价 |
| 09:16:06 |
12.39 |
3177 |
3177 |
集合竞价 |
| 09:16:15 |
11.89 |
2843 |
2843 |
集合竞价 |
| 09:16:33 |
11.82 |
2843 |
2843 |
集合竞价 |
| 09:16:42 |
10.95 |
410 |
410 |
集合竞价 |
| 09:16:51 |
11 |
901 |
901 |
集合竞价 |
| 09:17:00 |
10.95 |
146 |
146 |
集合竞价 |
| 09:17:27 |
10.9 |
126 |
126 |
集合竞价 |
| 09:17:36 |
10.9 |
137 |
137 |
集合竞价 |
| 09:17:54 |
10.9 |
138 |
138 |
集合竞价 |
| 09:18:03 |
11.5 |
2085 |
2085 |
集合竞价 |
| 09:18:21 |
10.9 |
138 |
138 |
集合竞价 |
| 09:18:30 |
10.9 |
138 |
138 |
集合竞价 |
| 09:18:48 |
10.9 |
141 |
141 |
集合竞价 |
| 09:18:57 |
10.9 |
161 |
161 |
集合竞价 |
| 09:19:06 |
10.9 |
166 |
166 |
集合竞价 |
| 09:19:15 |
10.9 |
192 |
192 |
集合竞价 |
| 09:19:24 |
10.9 |
193 |
193 |
集合竞价 |
| 09:19:42 |
10.9 |
203 |
203 |
集合竞价 |
| 09:20:00 |
10.9 |
204 |
204 |
集合竞价 |
| 09:20:03 |
10.9 |
204 |
204 |
集合竞价 |
| 09:20:12 |
10.9 |
236 |
236 |
集合竞价 |
| 09:20:21 |
10.9 |
246 |
246 |
集合竞价 |
| 09:20:30 |
10.9 |
254 |
254 |
集合竞价 |
| 09:20:48 |
10.9 |
256 |
256 |
集合竞价 |
| 09:20:57 |
10.9 |
260 |
260 |
集合竞价 |
| 09:21:06 |
10.9 |
264 |
264 |
集合竞价 |
| 09:21:15 |
10.89 |
264 |
264 |
集合竞价 |
| 09:21:24 |
10.9 |
332 |
332 |
集合竞价 |
| 09:21:33 |
10.9 |
338 |
338 |
集合竞价 |
| 09:21:42 |
10.85 |
368 |
368 |
集合竞价 |
| 09:21:51 |
10.8 |
416 |
416 |
集合竞价 |
| 09:22:09 |
10.77 |
456 |
456 |
集合竞价 |
| 09:22:18 |
10.75 |
475 |
475 |
集合竞价 |
| 09:22:36 |
10.75 |
532 |
532 |
集合竞价 |
| 09:22:45 |
10.75 |
548 |
548 |
集合竞价 |
| 09:22:54 |
10.75 |
554 |
554 |
集合竞价 |
| 09:23:03 |
10.75 |
564 |
564 |
集合竞价 |
| 09:23:12 |
10.75 |
593 |
593 |
集合竞价 |
| 09:23:21 |
10.75 |
609 |
609 |
集合竞价 |
| 09:23:30 |
10.75 |
650 |
650 |
集合竞价 |
| 09:23:39 |
10.75 |
664 |
664 |
集合竞价 |
| 09:23:48 |
10.74 |
724 |
724 |
集合竞价 |
| 09:23:57 |
10.71 |
855 |
855 |
集合竞价 |
| 09:24:06 |
10.74 |
877 |
877 |
集合竞价 |
| 09:24:15 |
10.75 |
945 |
945 |
集合竞价 |
| 09:24:24 |
10.75 |
1102 |
1102 |
集合竞价 |
| 09:24:33 |
10.75 |
1456 |
1456 |
集合竞价 |
| 09:24:42 |
10.75 |
2093 |
2093 |
集合竞价 |
| 09:24:51 |
10.77 |
2543 |
2543 |
集合竞价 |
| 09:25:00 |
10.78 |
3392 |
3392 |
集合竞价 |
| 09:25:03 |
10.78 |
3518 |
6910 |
卖出 |
| 09:30:03 |
10.92 |
2034 |
8944 |
买入 |
| 09:30:06 |
10.9 |
1438 |
10382 |
卖出 |
| 09:30:09 |
10.92 |
1117 |
11499 |
买入 |
| 09:30:12 |
10.92 |
902 |
12401 |
买入 |
| 09:30:15 |
10.9 |
1467 |
13868 |
卖出 |
| 09:30:18 |
10.9 |
841 |
14709 |
买入 |
| 09:30:21 |
10.82 |
1645 |
16354 |
卖出 |
| 09:30:24 |
10.88 |
879 |
17233 |
买入 |
| 09:30:27 |
10.83 |
562 |
17795 |
卖出 |
| 09:30:30 |
10.88 |
591 |
18386 |
买入 |
| 09:30:33 |
10.85 |
537 |
18923 |
卖出 |
| 09:30:36 |
10.85 |
364 |
19287 |
卖出 |
| 09:30:39 |
10.88 |
296 |
19583 |
买入 |
| 09:30:42 |
10.88 |
430 |
20013 |
买入 |
| 09:30:45 |
10.89 |
539 |
20552 |
买入 |
| 09:30:48 |
10.88 |
288 |
20840 |
卖出 |
| 09:30:51 |
10.9 |
564 |
21404 |
买入 |
| 09:30:54 |
10.87 |
689 |
22093 |
卖出 |
| 09:30:57 |
10.88 |
694 |
22787 |
买入 |
| 09:31:00 |
10.84 |
631 |
23418 |
卖出 |
| 09:31:03 |
10.87 |
1056 |
24474 |
买入 |
| 09:31:06 |
10.86 |
621 |
25095 |
卖出 |
| 09:31:09 |
10.84 |
935 |
26030 |
卖出 |
| 09:31:12 |
10.81 |
2219 |
28249 |
卖出 |
| 09:31:15 |
10.8 |
3696 |
31945 |
卖出 |
| 09:31:18 |
10.81 |
788 |
32733 |
买入 |
| 09:31:21 |
10.78 |
553 |
33286 |
卖出 |
| 09:31:24 |
10.73 |
1615 |
34901 |
卖出 |
| 09:31:27 |
10.76 |
204 |
35105 |
买入 |
| 09:31:30 |
10.76 |
193 |
35298 |
买入 |
| 09:31:33 |
10.73 |
611 |
35909 |
卖出 |
| 09:31:36 |
10.74 |
467 |
36376 |
买入 |
| 09:31:39 |
10.76 |
108 |
36484 |
买入 |
| 09:31:42 |
10.77 |
1626 |
38110 |
买入 |
| 09:31:45 |
10.76 |
125 |
38235 |
卖出 |
| 09:31:48 |
10.75 |
410 |
38645 |
卖出 |
| 09:31:51 |
10.78 |
660 |
39305 |
买入 |
| 09:31:54 |
10.76 |
192 |
39497 |
买入 |
| 09:31:57 |
10.76 |
213 |
39710 |
买入 |
| 09:32:00 |
10.76 |
469 |
40179 |
买入 |
| 09:32:03 |
10.76 |
752 |
40931 |
买入 |
| 09:32:06 |
10.77 |
372 |
41303 |
买入 |
| 09:32:09 |
10.77 |
224 |
41527 |
卖出 |
| 09:32:12 |
10.78 |
399 |
41926 |
买入 |
| 09:32:15 |
10.78 |
497 |
42423 |
卖出 |
| 09:32:18 |
10.78 |
524 |
42947 |
卖出 |
| 09:32:21 |
10.84 |
358 |
43305 |
买入 |
| 09:32:24 |
10.82 |
127 |
43432 |
卖出 |
| 09:32:27 |
10.76 |
1674 |
45106 |
卖出 |
| 09:32:30 |
10.79 |
372 |
45478 |
买入 |
| 09:32:33 |
10.79 |
222 |
45700 |
买入 |
| 09:32:36 |
10.75 |
307 |
46007 |
卖出 |
| 09:32:39 |
10.76 |
121 |
46128 |
买入 |
| 09:32:42 |
10.76 |
226 |
46354 |
买入 |
| 09:32:45 |
10.76 |
494 |
46848 |
买入 |
| 09:32:48 |
10.76 |
306 |
47154 |
卖出 |
| 09:32:51 |
10.76 |
230 |
47384 |
卖出 |
| 09:32:54 |
10.77 |
269 |
47653 |
买入 |
| 09:32:57 |
10.78 |
206 |
47859 |
买入 |
| 09:33:00 |
10.76 |
81 |
47940 |
卖出 |
| 09:33:03 |
10.77 |
82 |
48022 |
卖出 |
| 09:33:06 |
10.75 |
1609 |
49631 |
卖出 |
| 09:33:09 |
10.75 |
356 |
49987 |
卖出 |
| 09:33:12 |
10.75 |
193 |
50180 |
买入 |
| 09:33:15 |
10.75 |
96 |
50276 |
买入 |
| 09:33:18 |
10.73 |
527 |
50803 |
卖出 |
| 09:33:21 |
10.73 |
229 |
51032 |
卖出 |
| 09:33:24 |
10.72 |
148 |
51180 |
卖出 |
| 09:33:27 |
10.73 |
43 |
51223 |
买入 |
| 09:33:30 |
10.69 |
1111 |
52334 |
卖出 |
| 09:33:33 |
10.71 |
426 |
52760 |
买入 |
| 09:33:36 |
10.7 |
233 |
52993 |
卖出 |
| 09:33:39 |
10.71 |
151 |
53144 |
买入 |
| 09:33:42 |
10.7 |
58 |
53202 |
卖出 |
| 09:33:45 |
10.69 |
146 |
53348 |
卖出 |
| 09:33:48 |
10.72 |
795 |
54143 |
买入 |
| 09:33:51 |
10.72 |
97 |
54240 |
卖出 |
| 09:33:54 |
10.69 |
157 |
54397 |
卖出 |
| 09:33:57 |
10.74 |
574 |
54971 |
买入 |
| 09:34:00 |
10.75 |
85 |
55056 |
买入 |
| 09:34:03 |
10.74 |
44 |
55100 |
卖出 |
| 09:34:06 |
10.73 |
183 |
55283 |
卖出 |
| 09:34:09 |
10.73 |
123 |
55406 |
卖出 |
| 09:34:12 |
10.73 |
769 |
56175 |
卖出 |
| 09:34:15 |
10.73 |
285 |
56460 |
买入 |
| 09:34:18 |
10.74 |
1712 |
58172 |
买入 |
| 09:34:21 |
10.74 |
259 |
58431 |
卖出 |
| 09:34:24 |
10.72 |
320 |
58751 |
卖出 |
| 09:34:27 |
10.76 |
147 |
58898 |
买入 |
| 09:34:30 |
10.76 |
209 |
59107 |
买入 |
| 09:34:33 |
10.75 |
183 |
59290 |
卖出 |
| 09:34:36 |
10.78 |
92 |
59382 |
买入 |
| 09:34:39 |
10.79 |
134 |
59516 |
买入 |
| 09:34:42 |
10.8 |
49 |
59565 |
买入 |
| 09:34:45 |
10.79 |
97 |
59662 |
卖出 |
| 09:34:48 |
10.78 |
219 |
59881 |
卖出 |
| 09:34:51 |
10.79 |
445 |
60326 |
买入 |
| 09:34:54 |
10.78 |
328 |
60654 |
卖出 |
| 09:34:57 |
10.79 |
322 |
60976 |
买入 |
| 09:35:00 |
10.79 |
72 |
61048 |
卖出 |
| 09:35:03 |
10.83 |
181 |
61229 |
买入 |
| 09:35:06 |
10.8 |
60 |
61289 |
卖出 |
| 09:35:09 |
10.84 |
412 |
61701 |
买入 |
| 09:35:12 |
10.82 |
29 |
61730 |
卖出 |
| 09:35:15 |
10.84 |
325 |
62055 |
买入 |
| 09:35:18 |
10.86 |
496 |
62551 |
买入 |
| 09:35:21 |
10.85 |
114 |
62665 |
卖出 |
| 09:35:24 |
10.85 |
65 |
62730 |
卖出 |
| 09:35:27 |
10.86 |
86 |
62816 |
买入 |
| 09:35:30 |
10.86 |
291 |
63107 |
买入 |
| 09:35:33 |
10.87 |
64 |
63171 |
买入 |
| 09:35:36 |
10.89 |
101 |
63272 |
买入 |
| 09:35:39 |
10.91 |
544 |
63816 |
买入 |
| 09:35:42 |
10.93 |
163 |
63979 |
买入 |
| 09:35:45 |
10.93 |
32 |
64011 |
买入 |
| 09:35:48 |
10.94 |
81 |
64092 |
买入 |
| 09:35:51 |
10.96 |
1060 |
65152 |
买入 |
| 09:35:54 |
10.96 |
127 |
65279 |
卖出 |
| 09:35:57 |
10.96 |
177 |
65456 |
买入 |
| 09:36:00 |
10.97 |
510 |
65966 |
买入 |
| 09:36:03 |
10.98 |
481 |
66447 |
买入 |
| 09:36:06 |
10.96 |
552 |
66999 |
卖出 |
| 09:36:09 |
10.97 |
1375 |
68374 |
买入 |
| 09:36:12 |
10.95 |
814 |
69188 |
卖出 |
| 09:36:15 |
10.94 |
844 |
70032 |
卖出 |
| 09:36:18 |
10.95 |
596 |
70628 |
买入 |
| 09:36:21 |
10.9 |
354 |
70982 |
卖出 |
| 09:36:24 |
10.95 |
328 |
71310 |
买入 |
| 09:36:27 |
10.93 |
114 |
71424 |
买入 |
| 09:36:30 |
10.89 |
298 |
71722 |
卖出 |
| 09:36:33 |
10.9 |
244 |
71966 |
买入 |
| 09:36:36 |
10.93 |
544 |
72510 |
买入 |
| 09:36:39 |
10.92 |
174 |
72684 |
买入 |
| 09:36:42 |
10.91 |
58 |
72742 |
卖出 |
| 09:36:45 |
10.92 |
40 |
72782 |
买入 |
| 09:36:48 |
10.93 |
129 |
72911 |
买入 |
| 09:36:51 |
10.93 |
71 |
72982 |
买入 |
| 09:36:54 |
10.92 |
143 |
73125 |
卖出 |
| 09:36:57 |
10.93 |
519 |
73644 |
买入 |
| 09:37:00 |
10.92 |
221 |
73865 |
卖出 |
| 09:37:03 |
10.93 |
311 |
74176 |
买入 |
| 09:37:06 |
10.93 |
378 |
74554 |
买入 |
| 09:37:09 |
10.93 |
82 |
74636 |
卖出 |
| 09:37:12 |
10.93 |
310 |
74946 |
卖出 |
| 09:37:15 |
10.91 |
309 |
75255 |
卖出 |
| 09:37:18 |
10.93 |
54 |
75309 |
买入 |
| 09:37:21 |
10.91 |
61 |
75370 |
卖出 |
| 09:37:24 |
10.92 |
140 |
75510 |
买入 |
| 09:37:27 |
10.92 |
257 |
75767 |
卖出 |
| 09:37:30 |
10.92 |
92 |
75859 |
买入 |
| 09:37:33 |
10.91 |
159 |
76018 |
卖出 |
| 09:37:36 |
10.91 |
233 |
76251 |
卖出 |
| 09:37:39 |
10.91 |
133 |
76384 |
卖出 |
| 09:37:42 |
10.91 |
157 |
76541 |
卖出 |
| 09:37:45 |
10.9 |
189 |
76730 |
卖出 |
| 09:37:48 |
10.88 |
398 |
77128 |
卖出 |
| 09:37:51 |
10.88 |
99 |
77227 |
卖出 |
| 09:37:54 |
10.9 |
73 |
77300 |
买入 |
| 09:37:57 |
10.88 |
143 |
77443 |
卖出 |
| 09:38:00 |
10.88 |
23 |
77466 |
卖出 |
| 09:38:03 |
10.89 |
46 |
77512 |
买入 |
| 09:38:06 |
10.88 |
178 |
77690 |
卖出 |
| 09:38:09 |
10.9 |
100 |
77790 |
买入 |
| 09:38:12 |
10.88 |
210 |
78000 |
卖出 |
| 09:38:15 |
10.9 |
56 |
78056 |
买入 |
| 09:38:18 |
10.89 |
38 |
78094 |
卖出 |
| 09:38:21 |
10.89 |
582 |
78676 |
卖出 |
| 09:38:24 |
10.92 |
187 |
78863 |
买入 |
| 09:38:27 |
10.91 |
23 |
78886 |
卖出 |
| 09:38:30 |
10.91 |
12 |
78898 |
卖出 |
| 09:38:33 |
10.95 |
2164 |
81062 |
买入 |
| 09:38:36 |
10.94 |
643 |
81705 |
卖出 |
| 09:38:39 |
10.95 |
342 |
82047 |
买入 |
| 09:38:42 |
10.95 |
163 |
82210 |
买入 |
| 09:38:45 |
10.96 |
515 |
82725 |
买入 |
| 09:38:48 |
10.95 |
386 |
83111 |
卖出 |
| 09:38:51 |
10.97 |
97 |
83208 |
买入 |
| 09:38:54 |
10.96 |
53 |
83261 |
卖出 |
| 09:38:57 |
10.97 |
194 |
83455 |
买入 |
| 09:39:00 |
10.96 |
1473 |
84928 |
卖出 |
| 09:39:03 |
10.96 |
670 |
85598 |
买入 |
| 09:39:06 |
10.95 |
546 |
86144 |
卖出 |
| 09:39:09 |
10.96 |
272 |
86416 |
买入 |
| 09:39:12 |
10.96 |
232 |
86648 |
买入 |
| 09:39:15 |
10.93 |
97 |
86745 |
卖出 |
| 09:39:18 |
10.92 |
139 |
86884 |
卖出 |
| 09:39:21 |
10.96 |
105 |
86989 |
买入 |
| 09:39:24 |
10.93 |
126 |
87115 |
卖出 |
| 09:39:27 |
10.92 |
264 |
87379 |
卖出 |
| 09:39:30 |
10.92 |
259 |
87638 |
买入 |
| 09:39:33 |
10.91 |
49 |
87687 |
卖出 |
| 09:39:36 |
10.91 |
101 |
87788 |
卖出 |
| 09:39:39 |
10.91 |
292 |
88080 |
卖出 |
| 09:39:42 |
10.91 |
228 |
88308 |
买入 |
| 09:39:45 |
10.9 |
160 |
88468 |
卖出 |
| 09:39:48 |
10.9 |
50 |
88518 |
买入 |
| 09:39:51 |
10.9 |
139 |
88657 |
卖出 |
| 09:39:54 |
10.89 |
133 |
88790 |
卖出 |
| 09:39:57 |
10.9 |
254 |
89044 |
买入 |
| 09:40:00 |
10.89 |
98 |
89142 |
卖出 |
| 09:40:03 |
10.9 |
161 |
89303 |
买入 |
| 09:40:06 |
10.9 |
240 |
89543 |
买入 |
| 09:40:09 |
10.9 |
155 |
89698 |
买入 |
| 09:40:12 |
10.88 |
305 |
90003 |
卖出 |
| 09:40:15 |
10.89 |
175 |
90178 |
买入 |
| 09:40:18 |
10.92 |
447 |
90625 |
买入 |
| 09:40:21 |
10.89 |
83 |
90708 |
卖出 |
| 09:40:24 |
10.91 |
4 |
90712 |
卖出 |
| 09:40:27 |
10.9 |
226 |
90938 |
卖出 |
| 09:40:30 |
10.91 |
198 |
91136 |
买入 |
| 09:40:33 |
10.91 |
185 |
91321 |
买入 |
| 09:40:36 |
10.92 |
7 |
91328 |
买入 |
| 09:40:39 |
10.92 |
137 |
91465 |
买入 |
| 09:40:42 |
10.91 |
5 |
91470 |
卖出 |
| 09:40:45 |
10.92 |
118 |
91588 |
买入 |
| 09:40:48 |
10.92 |
32 |
91620 |
卖出 |
| 09:40:51 |
10.91 |
43 |
91663 |
卖出 |
| 09:40:54 |
10.9 |
657 |
92320 |
卖出 |
| 09:40:57 |
10.9 |
206 |
92526 |
卖出 |
| 09:41:00 |
10.9 |
145 |
92671 |
买入 |
| 09:41:03 |
10.9 |
241 |
92912 |
买入 |
| 09:41:06 |
10.9 |
1145 |
94057 |
买入 |
| 09:41:09 |
10.85 |
1115 |
95172 |
卖出 |
| 09:41:12 |
10.88 |
259 |
95431 |
买入 |
| 09:41:15 |
10.89 |
243 |
95674 |
买入 |
| 09:41:18 |
10.87 |
14 |
95688 |
卖出 |
| 09:41:21 |
10.89 |
628 |
96316 |
买入 |
| 09:41:24 |
10.88 |
116 |
96432 |
卖出 |
| 09:41:27 |
10.88 |
35 |
96467 |
买入 |
| 09:41:30 |
10.88 |
163 |
96630 |
买入 |
| 09:41:33 |
10.88 |
14 |
96644 |
卖出 |
| 09:41:36 |
10.88 |
92 |
96736 |
买入 |
| 09:41:39 |
10.88 |
72 |
96808 |
卖出 |
| 09:41:42 |
10.87 |
55 |
96863 |
卖出 |
| 09:41:45 |
10.88 |
70 |
96933 |
买入 |
| 09:41:48 |
10.87 |
384 |
97317 |
买入 |
| 09:41:54 |
10.84 |
606 |
97923 |
卖出 |
| 09:41:57 |
10.85 |
21 |
97944 |
买入 |
| 09:42:00 |
10.84 |
52 |
97996 |
卖出 |
| 09:42:03 |
10.83 |
308 |
98304 |
卖出 |
| 09:42:06 |
10.82 |
162 |
98466 |
卖出 |
| 09:42:09 |
10.82 |
44 |
98510 |
卖出 |
| 09:42:12 |
10.83 |
84 |
98594 |
买入 |
| 09:42:15 |
10.83 |
52 |
98646 |
买入 |