四会富仕[300852]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
31.93 |
2 |
2 |
集合竞价 |
| 09:16:15 |
31.93 |
11 |
11 |
集合竞价 |
| 09:17:36 |
31.93 |
2 |
2 |
集合竞价 |
| 09:20:03 |
31.93 |
23 |
23 |
集合竞价 |
| 09:20:12 |
31.93 |
23 |
23 |
集合竞价 |
| 09:21:24 |
31.93 |
23 |
23 |
集合竞价 |
| 09:21:33 |
31.93 |
23 |
23 |
集合竞价 |
| 09:22:09 |
31.93 |
23 |
23 |
集合竞价 |
| 09:22:36 |
31.93 |
23 |
23 |
集合竞价 |
| 09:22:45 |
31.93 |
23 |
23 |
集合竞价 |
| 09:22:54 |
31.93 |
23 |
23 |
集合竞价 |
| 09:23:03 |
31.93 |
49 |
49 |
集合竞价 |
| 09:23:12 |
31.93 |
49 |
49 |
集合竞价 |
| 09:23:21 |
31.93 |
49 |
49 |
集合竞价 |
| 09:23:39 |
31.93 |
49 |
49 |
集合竞价 |
| 09:23:57 |
31.93 |
49 |
49 |
集合竞价 |
| 09:24:15 |
31.98 |
49 |
49 |
集合竞价 |
| 09:24:24 |
31.98 |
49 |
49 |
集合竞价 |
| 09:24:33 |
31.95 |
69 |
69 |
集合竞价 |
| 09:24:42 |
31.95 |
69 |
69 |
集合竞价 |
| 09:24:51 |
31.98 |
71 |
71 |
集合竞价 |
| 09:25:00 |
32.42 |
71 |
71 |
集合竞价 |
| 09:25:03 |
32.8 |
71 |
142 |
卖出 |
| 09:30:03 |
33.13 |
43 |
185 |
买入 |
| 09:30:06 |
33.14 |
8 |
193 |
买入 |
| 09:30:09 |
33.14 |
28 |
221 |
卖出 |
| 09:30:12 |
33.13 |
19 |
240 |
卖出 |
| 09:30:15 |
33.13 |
6 |
246 |
买入 |
| 09:30:18 |
33.14 |
6 |
252 |
买入 |
| 09:30:21 |
33.12 |
1 |
253 |
卖出 |
| 09:30:24 |
33.12 |
12 |
265 |
买入 |
| 09:30:27 |
33.12 |
2 |
267 |
买入 |
| 09:30:30 |
33.12 |
13 |
280 |
买入 |
| 09:30:33 |
33.1 |
2 |
282 |
买入 |
| 09:30:36 |
33.15 |
11 |
293 |
买入 |
| 09:30:39 |
33.19 |
18 |
311 |
买入 |
| 09:30:45 |
33.3 |
12 |
323 |
买入 |
| 09:30:48 |
33.36 |
17 |
340 |
买入 |
| 09:30:51 |
33.44 |
59 |
399 |
买入 |
| 09:30:54 |
33.5 |
75 |
474 |
买入 |
| 09:31:00 |
33.72 |
37 |
511 |
买入 |
| 09:31:03 |
33.77 |
25 |
536 |
买入 |
| 09:31:06 |
33.8 |
27 |
563 |
买入 |
| 09:31:09 |
33.79 |
36 |
599 |
卖出 |
| 09:31:12 |
33.8 |
6 |
605 |
买入 |
| 09:31:15 |
33.76 |
11 |
616 |
卖出 |
| 09:31:18 |
33.56 |
31 |
647 |
卖出 |
| 09:31:21 |
33.74 |
4 |
651 |
买入 |
| 09:31:24 |
33.56 |
42 |
693 |
卖出 |
| 09:31:27 |
33.73 |
21 |
714 |
买入 |
| 09:31:30 |
33.57 |
13 |
727 |
卖出 |
| 09:31:33 |
33.7 |
25 |
752 |
买入 |
| 09:31:36 |
33.8 |
30 |
782 |
买入 |
| 09:31:42 |
33.59 |
6 |
788 |
卖出 |
| 09:31:45 |
33.59 |
2 |
790 |
卖出 |
| 09:31:57 |
33.6 |
3 |
793 |
卖出 |
| 09:32:00 |
33.61 |
9 |
802 |
卖出 |
| 09:32:03 |
33.6 |
7 |
809 |
卖出 |
| 09:32:06 |
33.6 |
6 |
815 |
买入 |
| 09:32:09 |
33.77 |
14 |
829 |
买入 |
| 09:32:12 |
33.77 |
22 |
851 |
买入 |
| 09:32:15 |
33.75 |
9 |
860 |
卖出 |
| 09:32:18 |
33.77 |
4 |
864 |
买入 |
| 09:32:24 |
33.67 |
7 |
871 |
卖出 |
| 09:32:27 |
33.69 |
22 |
893 |
买入 |
| 09:32:30 |
33.77 |
11 |
904 |
买入 |
| 09:32:36 |
33.7 |
8 |
912 |
卖出 |
| 09:32:39 |
33.71 |
6 |
918 |
买入 |
| 09:32:42 |
33.71 |
1 |
919 |
卖出 |
| 09:32:45 |
33.71 |
17 |
936 |
卖出 |
| 09:32:48 |
33.66 |
2 |
938 |
卖出 |
| 09:32:51 |
33.71 |
13 |
951 |
买入 |
| 09:33:00 |
33.67 |
3 |
954 |
卖出 |
| 09:33:03 |
33.65 |
27 |
981 |
卖出 |
| 09:33:06 |
33.66 |
19 |
1000 |
买入 |
| 09:33:12 |
33.65 |
4 |
1004 |
买入 |
| 09:33:15 |
33.65 |
15 |
1019 |
买入 |
| 09:33:18 |
33.61 |
16 |
1035 |
卖出 |
| 09:33:21 |
33.7 |
28 |
1063 |
买入 |
| 09:33:24 |
33.61 |
60 |
1123 |
卖出 |
| 09:33:30 |
33.6 |
15 |
1138 |
卖出 |
| 09:33:33 |
33.67 |
5 |
1143 |
买入 |
| 09:33:39 |
33.66 |
2 |
1145 |
卖出 |
| 09:33:42 |
33.73 |
2 |
1147 |
买入 |
| 09:33:45 |
33.74 |
8 |
1155 |
买入 |
| 09:33:48 |
33.8 |
180 |
1335 |
买入 |
| 09:33:51 |
33.81 |
2 |
1337 |
买入 |
| 09:33:54 |
33.82 |
5 |
1342 |
买入 |
| 09:33:57 |
33.89 |
66 |
1408 |
买入 |
| 09:34:00 |
33.85 |
3 |
1411 |
卖出 |
| 09:34:03 |
33.92 |
36 |
1447 |
买入 |
| 09:34:06 |
33.86 |
61 |
1508 |
卖出 |
| 09:34:09 |
33.93 |
7 |
1515 |
买入 |
| 09:34:12 |
33.93 |
67 |
1582 |
买入 |
| 09:34:15 |
33.94 |
35 |
1617 |
买入 |
| 09:34:18 |
33.92 |
56 |
1673 |
卖出 |
| 09:34:21 |
33.92 |
20 |
1693 |
卖出 |
| 09:34:27 |
33.92 |
3 |
1696 |
买入 |
| 09:34:30 |
33.88 |
1 |
1697 |
卖出 |
| 09:34:33 |
33.89 |
2 |
1699 |
卖出 |
| 09:34:39 |
33.89 |
13 |
1712 |
买入 |
| 09:34:45 |
33.82 |
1 |
1713 |
卖出 |
| 09:34:48 |
33.89 |
27 |
1740 |
买入 |
| 09:34:51 |
33.89 |
4 |
1744 |
买入 |
| 09:34:57 |
33.82 |
13 |
1757 |
卖出 |
| 09:35:03 |
33.82 |
22 |
1779 |
买入 |
| 09:35:06 |
33.93 |
55 |
1834 |
买入 |
| 09:35:09 |
33.98 |
34 |
1868 |
买入 |
| 09:35:15 |
34 |
38 |
1906 |
买入 |
| 09:35:18 |
34.18 |
40 |
1946 |
买入 |
| 09:35:21 |
34.05 |
3 |
1949 |
卖出 |
| 09:35:24 |
34.05 |
18 |
1967 |
卖出 |
| 09:35:27 |
34.06 |
3 |
1970 |
卖出 |
| 09:35:30 |
34.06 |
5 |
1975 |
买入 |
| 09:35:33 |
33.99 |
10 |
1985 |
卖出 |
| 09:35:36 |
33.96 |
37 |
2022 |
卖出 |
| 09:35:39 |
34.02 |
20 |
2042 |
买入 |
| 09:35:42 |
34.06 |
3 |
2045 |
买入 |
| 09:35:45 |
34.07 |
16 |
2061 |
卖出 |
| 09:35:51 |
34.07 |
4 |
2065 |
买入 |
| 09:35:54 |
34.07 |
9 |
2074 |
买入 |
| 09:35:57 |
34.11 |
24 |
2098 |
买入 |
| 09:36:00 |
34.09 |
8 |
2106 |
卖出 |
| 09:36:03 |
34.1 |
1 |
2107 |
卖出 |
| 09:36:06 |
34.09 |
4 |
2111 |
卖出 |
| 09:36:12 |
34.09 |
5 |
2116 |
买入 |
| 09:36:15 |
34.09 |
3 |
2119 |
买入 |
| 09:36:18 |
34 |
2 |
2121 |
卖出 |
| 09:36:21 |
34.04 |
8 |
2129 |
买入 |
| 09:36:24 |
33.87 |
134 |
2263 |
卖出 |
| 09:36:27 |
34.07 |
11 |
2274 |
买入 |
| 09:36:30 |
34.06 |
25 |
2299 |
卖出 |
| 09:36:33 |
34.07 |
29 |
2328 |
卖出 |
| 09:36:36 |
34.04 |
6 |
2334 |
卖出 |
| 09:36:42 |
34.06 |
2 |
2336 |
买入 |
| 09:36:45 |
34.04 |
16 |
2352 |
卖出 |
| 09:36:48 |
34.02 |
8 |
2360 |
卖出 |
| 09:36:51 |
34.05 |
39 |
2399 |
买入 |
| 09:36:54 |
34.01 |
4 |
2403 |
卖出 |
| 09:36:57 |
33.95 |
14 |
2417 |
卖出 |
| 09:37:00 |
33.99 |
2 |
2419 |
买入 |
| 09:37:03 |
33.89 |
11 |
2430 |
卖出 |
| 09:37:06 |
33.99 |
7 |
2437 |
买入 |
| 09:37:12 |
33.99 |
2 |
2439 |
买入 |
| 09:37:15 |
33.99 |
2 |
2441 |
买入 |
| 09:37:18 |
33.96 |
22 |
2463 |
卖出 |
| 09:37:21 |
34 |
5 |
2468 |
买入 |
| 09:37:30 |
33.89 |
5 |
2473 |
卖出 |
| 09:37:33 |
34 |
16 |
2489 |
买入 |
| 09:37:36 |
33.88 |
1 |
2490 |
卖出 |
| 09:37:39 |
33.9 |
4 |
2494 |
买入 |
| 09:37:48 |
33.77 |
1 |
2495 |
卖出 |
| 09:37:57 |
33.84 |
14 |
2509 |
买入 |
| 09:38:00 |
33.84 |
1 |
2510 |
卖出 |
| 09:38:03 |
33.78 |
96 |
2606 |
买入 |
| 09:38:06 |
33.78 |
21 |
2627 |
买入 |
| 09:38:09 |
33.78 |
7 |
2634 |
买入 |
| 09:38:12 |
33.78 |
1 |
2635 |
买入 |
| 09:38:15 |
33.84 |
1 |
2636 |
买入 |
| 09:38:21 |
33.87 |
1 |
2637 |
买入 |
| 09:38:24 |
33.81 |
5 |
2642 |
卖出 |
| 09:38:30 |
33.74 |
48 |
2690 |
卖出 |
| 09:38:33 |
33.74 |
13 |
2703 |
买入 |
| 09:38:42 |
33.61 |
42 |
2745 |
卖出 |
| 09:38:45 |
33.61 |
30 |
2775 |
买入 |
| 09:38:48 |
33.61 |
3 |
2778 |
卖出 |
| 09:38:51 |
33.74 |
38 |
2816 |
买入 |
| 09:38:54 |
33.74 |
8 |
2824 |
买入 |
| 09:39:03 |
33.74 |
39 |
2863 |
买入 |
| 09:39:06 |
33.81 |
22 |
2885 |
买入 |
| 09:39:09 |
33.72 |
12 |
2897 |
卖出 |
| 09:39:12 |
34 |
19 |
2916 |
买入 |
| 09:39:15 |
33.72 |
2 |
2918 |
卖出 |
| 09:39:24 |
33.72 |
18 |
2936 |
卖出 |
| 09:39:27 |
33.73 |
22 |
2958 |
卖出 |
| 09:39:30 |
33.88 |
5 |
2963 |
买入 |
| 09:39:42 |
33.94 |
6 |
2969 |
买入 |
| 09:39:45 |
33.77 |
3 |
2972 |
卖出 |
| 09:39:54 |
33.93 |
2 |
2974 |
买入 |
| 09:40:18 |
33.8 |
20 |
2994 |
卖出 |
| 09:40:21 |
33.93 |
9 |
3003 |
买入 |
| 09:40:24 |
33.99 |
8 |
3011 |
买入 |
| 09:40:27 |
34.03 |
31 |
3042 |
买入 |
| 09:40:30 |
34.04 |
16 |
3058 |
买入 |
| 09:40:33 |
34.04 |
2 |
3060 |
卖出 |
| 09:40:36 |
34.09 |
25 |
3085 |
买入 |
| 09:40:39 |
34.1 |
43 |
3128 |
买入 |
| 09:40:42 |
34.1 |
11 |
3139 |
卖出 |
| 09:40:45 |
34.18 |
19 |
3158 |
买入 |
| 09:40:48 |
34.18 |
4 |
3162 |
买入 |
| 09:40:51 |
34.21 |
17 |
3179 |
买入 |
| 09:40:54 |
34.26 |
1 |
3180 |
买入 |
| 09:40:57 |
34.26 |
9 |
3189 |
买入 |
| 09:41:00 |
34.26 |
40 |
3229 |
买入 |
| 09:41:03 |
34.22 |
8 |
3237 |
卖出 |
| 09:41:06 |
34.2 |
6 |
3243 |
卖出 |
| 09:41:09 |
34.15 |
27 |
3270 |
卖出 |
| 09:41:12 |
34.14 |
1 |
3271 |
买入 |
| 09:41:15 |
34.02 |
1 |
3272 |
卖出 |
| 09:41:18 |
34.03 |
2 |
3274 |
买入 |
| 09:41:27 |
34.12 |
5 |
3279 |
买入 |
| 09:41:30 |
34.03 |
23 |
3302 |
卖出 |
| 09:41:33 |
34.04 |
6 |
3308 |
买入 |
| 09:41:39 |
34.12 |
71 |
3379 |
买入 |
| 09:41:45 |
34.04 |
2 |
3381 |
卖出 |
| 09:41:48 |
34.03 |
2 |
3383 |
卖出 |
| 09:41:54 |
34.03 |
5 |
3388 |
买入 |
| 09:42:00 |
34.03 |
5 |
3393 |
卖出 |
| 09:42:03 |
34 |
2 |
3395 |
卖出 |
| 09:42:09 |
33.99 |
5 |
3400 |
卖出 |
| 09:42:12 |
34 |
8 |
3408 |
买入 |
| 09:42:18 |
33.99 |
1 |
3409 |
卖出 |
| 09:42:30 |
33.99 |
5 |
3414 |
卖出 |
| 09:42:33 |
33.93 |
1 |
3415 |
卖出 |
| 09:42:45 |
33.93 |
1 |
3416 |
卖出 |
| 09:42:48 |
33.91 |
2 |
3418 |
卖出 |
| 09:42:51 |
33.9 |
1 |
3419 |
买入 |
| 09:43:00 |
33.88 |
3 |
3422 |
卖出 |
| 09:43:03 |
33.88 |
16 |
3438 |
卖出 |
| 09:43:06 |
33.9 |
17 |
3455 |
买入 |
| 09:43:09 |
33.91 |
19 |
3474 |
买入 |
| 09:43:12 |
33.99 |
8 |
3482 |
买入 |
| 09:43:15 |
33.92 |
6 |
3488 |
卖出 |
| 09:43:18 |
34 |
12 |
3500 |
买入 |
| 09:43:24 |
34 |
4 |
3504 |
卖出 |
| 09:43:30 |
34 |
4 |
3508 |
卖出 |
| 09:43:36 |
34 |
8 |
3516 |
卖出 |
| 09:43:45 |
33.99 |
1 |
3517 |
买入 |
| 09:44:03 |
33.99 |
1 |
3518 |
买入 |
| 09:44:06 |
34 |
2 |
3520 |
买入 |
| 09:44:12 |
34 |
7 |
3527 |
买入 |
| 09:44:33 |
33.99 |
2 |
3529 |
卖出 |
| 09:44:36 |
34 |
6 |
3535 |
买入 |
| 09:44:45 |
34 |
6 |
3541 |
买入 |
| 09:44:51 |
34.07 |
4 |
3545 |
买入 |
| 09:44:57 |
34.07 |
2 |
3547 |
买入 |
| 09:45:03 |
34.07 |
1 |
3548 |
买入 |
| 09:45:24 |
33.98 |
5 |
3553 |
卖出 |
| 09:45:27 |
33.98 |
5 |
3558 |
买入 |
| 09:45:33 |
34.01 |
1 |
3559 |
卖出 |
| 09:45:36 |
33.97 |
1 |
3560 |
买入 |
| 09:45:54 |
33.97 |
1 |
3561 |
买入 |
| 09:46:00 |
33.95 |
5 |
3566 |
卖出 |
| 09:46:06 |
33.95 |
2 |
3568 |
买入 |
| 09:46:12 |
33.91 |
11 |
3579 |
卖出 |
| 09:46:18 |
33.88 |
39 |
3618 |
卖出 |
| 09:46:24 |
33.88 |
1 |
3619 |
买入 |
| 09:46:45 |
33.88 |
1 |
3620 |
买入 |
| 09:46:51 |
33.88 |
34 |
3654 |
买入 |
| 09:46:54 |
33.87 |
7 |
3661 |
卖出 |
| 09:46:57 |
33.87 |
1 |
3662 |
卖出 |
| 09:47:00 |
33.88 |
2 |
3664 |
买入 |
| 09:47:03 |
33.88 |
5 |
3669 |
买入 |
| 09:47:06 |
33.88 |
44 |
3713 |
买入 |
| 09:47:09 |
33.88 |
10 |
3723 |
买入 |
| 09:47:12 |
33.88 |
20 |
3743 |
买入 |
| 09:47:30 |
33.95 |
2 |
3745 |
买入 |
| 09:47:33 |
33.95 |
8 |
3753 |
买入 |
| 09:47:42 |
33.95 |
2 |
3755 |
买入 |
| 09:47:48 |
33.95 |
1 |
3756 |
卖出 |
| 09:47:51 |
33.95 |
2 |
3758 |
卖出 |
| 09:47:54 |
33.96 |
4 |
3762 |
买入 |
| 09:48:03 |
34 |
88 |
3850 |
买入 |
| 09:48:06 |
34 |
7 |
3857 |
买入 |
| 09:48:09 |
34.07 |
4 |
3861 |
买入 |
| 09:48:15 |
34 |
23 |
3884 |
卖出 |
| 09:48:18 |
34.08 |
5 |
3889 |
买入 |
| 09:48:21 |
34.09 |
12 |
3901 |
买入 |
| 09:48:24 |
34.12 |
15 |
3916 |
买入 |
| 09:48:27 |
34.12 |
19 |
3935 |
买入 |
| 09:48:33 |
34.12 |
10 |
3945 |
买入 |
| 09:48:39 |
34.12 |
3 |
3948 |
卖出 |
| 09:48:42 |
34.13 |
13 |
3961 |
买入 |
| 09:48:48 |
34.12 |
4 |
3965 |
卖出 |
| 09:48:51 |
34.13 |
1 |
3966 |
买入 |
| 09:48:54 |
34.12 |
15 |
3981 |
卖出 |
| 09:49:00 |
34.08 |
15 |
3996 |
卖出 |
| 09:49:03 |
34.01 |
2 |
3998 |
卖出 |
| 09:49:09 |
34 |
39 |
4037 |
卖出 |
| 09:49:12 |
34 |
48 |
4085 |
卖出 |
| 09:49:21 |
33.99 |
2 |
4087 |
买入 |
| 09:49:27 |
33.97 |
1 |
4088 |
卖出 |
| 09:49:33 |
33.97 |
6 |
4094 |
买入 |
| 09:49:36 |
33.97 |
1 |
4095 |
卖出 |
| 09:49:42 |
34 |
2 |
4097 |
买入 |
| 09:50:03 |
34 |
6 |
4103 |
买入 |
| 09:50:09 |
34 |
22 |
4125 |
买入 |
| 09:50:12 |
34 |
1 |
4126 |
买入 |
| 09:50:15 |
34 |
9 |
4135 |
买入 |
| 09:50:18 |
33.94 |
185 |
4320 |
卖出 |
| 09:50:21 |
33.94 |
5 |
4325 |
买入 |
| 09:50:24 |
33.94 |
19 |
4344 |
买入 |
| 09:50:27 |
33.99 |
157 |
4501 |
买入 |
| 09:50:36 |
34.11 |
69 |
4570 |
买入 |
| 09:50:42 |
33.99 |
3 |
4573 |
卖出 |
| 09:50:51 |
34.12 |
1 |
4574 |
买入 |
| 09:50:54 |
34.12 |
1 |
4575 |
买入 |
| 09:51:06 |
34.12 |
4 |
4579 |
买入 |
| 09:51:09 |
33.97 |
20 |
4599 |
卖出 |
| 09:51:27 |
34.1 |
2 |
4601 |
买入 |