八方股份[603489]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
107.8 |
11 |
11 |
集合竞价 |
| 09:15:06 |
107.8 |
13 |
13 |
集合竞价 |
| 09:16:27 |
107.8 |
14 |
14 |
集合竞价 |
| 09:16:39 |
107.8 |
13 |
13 |
集合竞价 |
| 09:16:57 |
107.8 |
14 |
14 |
集合竞价 |
| 09:17:21 |
107.8 |
13 |
13 |
集合竞价 |
| 09:18:48 |
107.8 |
13 |
13 |
集合竞价 |
| 09:19:30 |
107.8 |
13 |
13 |
集合竞价 |
| 09:19:39 |
108.05 |
13 |
13 |
集合竞价 |
| 09:20:00 |
107.8 |
14 |
14 |
集合竞价 |
| 09:20:42 |
107.8 |
19 |
19 |
集合竞价 |
| 09:21:03 |
107.8 |
19 |
19 |
集合竞价 |
| 09:21:45 |
107.8 |
19 |
19 |
集合竞价 |
| 09:21:51 |
107.8 |
19 |
19 |
集合竞价 |
| 09:22:06 |
107.8 |
20 |
20 |
集合竞价 |
| 09:23:27 |
107.8 |
20 |
20 |
集合竞价 |
| 09:23:39 |
107.8 |
24 |
24 |
集合竞价 |
| 09:23:51 |
107.8 |
24 |
24 |
集合竞价 |
| 09:24:00 |
107.8 |
24 |
24 |
集合竞价 |
| 09:24:09 |
107.8 |
24 |
24 |
集合竞价 |
| 09:24:18 |
107.8 |
24 |
24 |
集合竞价 |
| 09:24:24 |
107.8 |
24 |
24 |
集合竞价 |
| 09:24:30 |
107.5 |
24 |
24 |
集合竞价 |
| 09:24:42 |
107.5 |
24 |
24 |
集合竞价 |
| 09:24:45 |
107.48 |
24 |
24 |
集合竞价 |
| 09:24:51 |
107.57 |
30 |
30 |
集合竞价 |
| 09:24:54 |
107.47 |
34 |
34 |
集合竞价 |
| 09:24:57 |
107.47 |
36 |
36 |
集合竞价 |
| 09:25:00 |
107.44 |
39 |
75 |
买入 |
| 09:30:03 |
107 |
11 |
86 |
卖出 |
| 09:30:06 |
107 |
23 |
109 |
买入 |
| 09:30:09 |
106.99 |
10 |
119 |
卖出 |
| 09:30:12 |
106.33 |
12 |
131 |
卖出 |
| 09:30:15 |
105.12 |
18 |
149 |
卖出 |
| 09:30:18 |
106.97 |
3 |
152 |
买入 |
| 09:30:21 |
106.96 |
16 |
168 |
买入 |
| 09:30:24 |
106.96 |
8 |
176 |
买入 |
| 09:30:27 |
106.96 |
53 |
229 |
卖出 |
| 09:30:30 |
107.11 |
9 |
238 |
买入 |
| 09:30:33 |
107.43 |
17 |
255 |
买入 |
| 09:30:36 |
107.44 |
15 |
270 |
买入 |
| 09:30:39 |
107.57 |
15 |
285 |
买入 |
| 09:30:42 |
107.44 |
22 |
307 |
卖出 |
| 09:30:48 |
107.43 |
10 |
317 |
卖出 |
| 09:31:00 |
107.5 |
19 |
336 |
卖出 |
| 09:31:03 |
107.5 |
14 |
350 |
买入 |
| 09:31:06 |
107.55 |
10 |
360 |
买入 |
| 09:31:09 |
108 |
4 |
364 |
买入 |
| 09:31:12 |
107.61 |
5 |
369 |
卖出 |
| 09:31:15 |
107.79 |
1 |
370 |
买入 |
| 09:31:24 |
108.39 |
1 |
371 |
买入 |
| 09:31:27 |
107.77 |
7 |
378 |
卖出 |
| 09:31:30 |
107.77 |
5 |
383 |
买入 |
| 09:31:33 |
107.77 |
24 |
407 |
卖出 |
| 09:31:42 |
108.38 |
6 |
413 |
买入 |
| 09:31:45 |
108.39 |
7 |
420 |
买入 |
| 09:31:48 |
108.4 |
4 |
424 |
买入 |
| 09:31:51 |
108.59 |
1 |
425 |
买入 |
| 09:31:54 |
108.4 |
1 |
426 |
卖出 |
| 09:31:57 |
108.58 |
3 |
429 |
买入 |
| 09:32:00 |
108.58 |
11 |
440 |
买入 |
| 09:32:03 |
108.58 |
9 |
449 |
卖出 |
| 09:32:06 |
108.57 |
15 |
464 |
卖出 |
| 09:32:09 |
108.59 |
3 |
467 |
买入 |
| 09:32:12 |
108.6 |
1 |
468 |
买入 |
| 09:32:18 |
108.59 |
3 |
471 |
买入 |
| 09:32:21 |
108.59 |
11 |
482 |
卖出 |
| 09:32:24 |
108.7 |
8 |
490 |
买入 |
| 09:32:27 |
108.7 |
12 |
502 |
卖出 |
| 09:32:30 |
108.7 |
2 |
504 |
买入 |
| 09:32:33 |
108.59 |
1 |
505 |
卖出 |
| 09:32:36 |
108.7 |
5 |
510 |
买入 |
| 09:32:39 |
108.7 |
2 |
512 |
买入 |
| 09:32:42 |
108.7 |
1 |
513 |
卖出 |
| 09:32:45 |
108.7 |
4 |
517 |
卖出 |
| 09:32:48 |
108.7 |
6 |
523 |
卖出 |
| 09:32:51 |
108.7 |
2 |
525 |
卖出 |
| 09:32:54 |
108.6 |
3 |
528 |
卖出 |
| 09:32:57 |
108.69 |
3 |
531 |
买入 |
| 09:33:03 |
108.39 |
8 |
539 |
卖出 |
| 09:33:06 |
108.39 |
2 |
541 |
卖出 |
| 09:33:09 |
108.39 |
1 |
542 |
卖出 |
| 09:33:12 |
108.7 |
9 |
551 |
买入 |
| 09:33:15 |
108.7 |
5 |
556 |
买入 |
| 09:33:18 |
108.39 |
1 |
557 |
卖出 |
| 09:33:24 |
108.39 |
2 |
559 |
卖出 |
| 09:33:27 |
108.27 |
3 |
562 |
卖出 |
| 09:33:30 |
108 |
2 |
564 |
卖出 |
| 09:33:36 |
108.39 |
15 |
579 |
买入 |
| 09:33:39 |
108.05 |
1 |
580 |
卖出 |
| 09:33:45 |
108.39 |
3 |
583 |
买入 |
| 09:33:48 |
108.28 |
4 |
587 |
卖出 |
| 09:33:51 |
108.39 |
1 |
588 |
买入 |
| 09:33:54 |
108.01 |
3 |
591 |
卖出 |
| 09:33:57 |
108.36 |
4 |
595 |
卖出 |
| 09:34:03 |
108.39 |
6 |
601 |
买入 |
| 09:34:06 |
108.36 |
1 |
602 |
卖出 |
| 09:34:09 |
108.39 |
4 |
606 |
买入 |
| 09:34:12 |
108.37 |
1 |
607 |
卖出 |
| 09:34:18 |
108.4 |
5 |
612 |
买入 |
| 09:34:21 |
108.5 |
6 |
618 |
买入 |
| 09:34:24 |
108.51 |
1 |
619 |
买入 |
| 09:34:27 |
108.7 |
1 |
620 |
买入 |
| 09:34:30 |
108.52 |
1 |
621 |
卖出 |
| 09:34:36 |
108.9 |
9 |
630 |
买入 |
| 09:34:39 |
108.56 |
4 |
634 |
卖出 |
| 09:34:42 |
108.9 |
1 |
635 |
买入 |
| 09:34:45 |
108.99 |
4 |
639 |
买入 |
| 09:34:48 |
109.04 |
9 |
648 |
买入 |
| 09:34:51 |
109.3 |
3 |
651 |
买入 |
| 09:34:54 |
109.3 |
17 |
668 |
买入 |
| 09:34:57 |
109.3 |
1 |
669 |
卖出 |
| 09:35:00 |
109.64 |
4 |
673 |
买入 |
| 09:35:03 |
109.8 |
9 |
682 |
买入 |
| 09:35:06 |
109.98 |
6 |
688 |
买入 |
| 09:35:09 |
109.9 |
8 |
696 |
卖出 |
| 09:35:12 |
109.82 |
5 |
701 |
卖出 |
| 09:35:15 |
109.67 |
19 |
720 |
卖出 |
| 09:35:21 |
109.81 |
5 |
725 |
买入 |
| 09:35:24 |
109.44 |
3 |
728 |
卖出 |
| 09:35:27 |
109.64 |
5 |
733 |
买入 |
| 09:35:33 |
109.41 |
8 |
741 |
卖出 |
| 09:35:36 |
109.41 |
8 |
749 |
卖出 |
| 09:35:39 |
109.44 |
1 |
750 |
卖出 |
| 09:35:42 |
109.76 |
6 |
756 |
买入 |
| 09:35:45 |
109.44 |
24 |
780 |
卖出 |
| 09:35:48 |
109.39 |
3 |
783 |
卖出 |
| 09:35:51 |
109.39 |
1 |
784 |
卖出 |
| 09:35:57 |
109.68 |
2 |
786 |
买入 |
| 09:36:00 |
109.77 |
13 |
799 |
买入 |
| 09:36:03 |
109.79 |
3 |
802 |
买入 |
| 09:36:06 |
109.82 |
16 |
818 |
买入 |
| 09:36:09 |
109.96 |
1 |
819 |
买入 |
| 09:36:12 |
109.8 |
4 |
823 |
卖出 |
| 09:36:15 |
109.68 |
2 |
825 |
卖出 |
| 09:36:18 |
109.79 |
3 |
828 |
买入 |
| 09:36:21 |
109.82 |
8 |
836 |
买入 |
| 09:36:24 |
110 |
16 |
852 |
买入 |
| 09:36:27 |
110 |
26 |
878 |
买入 |
| 09:36:30 |
110 |
1 |
879 |
卖出 |
| 09:36:33 |
110 |
9 |
888 |
卖出 |
| 09:36:36 |
110 |
6 |
894 |
卖出 |
| 09:36:39 |
110 |
17 |
911 |
卖出 |
| 09:36:42 |
109.83 |
1 |
912 |
卖出 |
| 09:36:45 |
109.99 |
4 |
916 |
买入 |
| 09:36:48 |
109.99 |
18 |
934 |
买入 |
| 09:36:51 |
110 |
1 |
935 |
买入 |
| 09:36:57 |
110.4 |
16 |
951 |
买入 |
| 09:37:00 |
110.08 |
9 |
960 |
卖出 |
| 09:37:03 |
110.56 |
7 |
967 |
买入 |
| 09:37:06 |
110.58 |
6 |
973 |
买入 |
| 09:37:09 |
110.6 |
5 |
978 |
买入 |
| 09:37:12 |
110.61 |
15 |
993 |
卖出 |
| 09:37:18 |
110.69 |
2 |
995 |
买入 |
| 09:37:21 |
110.72 |
4 |
999 |
买入 |
| 09:37:24 |
110.79 |
5 |
1004 |
买入 |
| 09:37:27 |
110.96 |
1 |
1005 |
买入 |
| 09:37:30 |
110.81 |
2 |
1007 |
卖出 |
| 09:37:33 |
110.96 |
21 |
1028 |
买入 |
| 09:37:36 |
110.69 |
6 |
1034 |
卖出 |
| 09:37:39 |
110.83 |
18 |
1052 |
买入 |
| 09:37:42 |
110.65 |
13 |
1065 |
卖出 |
| 09:37:45 |
110.95 |
25 |
1090 |
买入 |
| 09:37:48 |
110.66 |
3 |
1093 |
卖出 |
| 09:37:51 |
110.84 |
5 |
1098 |
买入 |
| 09:37:54 |
110.84 |
1 |
1099 |
卖出 |
| 09:37:57 |
110.93 |
9 |
1108 |
买入 |
| 09:38:00 |
110.96 |
23 |
1131 |
买入 |
| 09:38:03 |
110.93 |
9 |
1140 |
卖出 |
| 09:38:06 |
110.96 |
11 |
1151 |
买入 |
| 09:38:09 |
110.95 |
21 |
1172 |
卖出 |
| 09:38:12 |
110.87 |
10 |
1182 |
卖出 |
| 09:38:15 |
110.98 |
19 |
1201 |
买入 |
| 09:38:18 |
110.96 |
5 |
1206 |
卖出 |
| 09:38:21 |
110.96 |
7 |
1213 |
买入 |
| 09:38:24 |
111.23 |
65 |
1278 |
买入 |
| 09:38:27 |
111.35 |
9 |
1287 |
买入 |
| 09:38:30 |
111.11 |
1 |
1288 |
卖出 |
| 09:38:33 |
111.38 |
6 |
1294 |
买入 |
| 09:38:36 |
111.2 |
8 |
1302 |
卖出 |
| 09:38:39 |
111.98 |
7 |
1309 |
买入 |
| 09:38:42 |
111.98 |
1 |
1310 |
买入 |
| 09:38:45 |
112 |
9 |
1319 |
买入 |
| 09:38:48 |
112 |
51 |
1370 |
买入 |
| 09:38:54 |
112.4 |
4 |
1374 |
买入 |
| 09:38:57 |
112.41 |
16 |
1390 |
卖出 |
| 09:39:00 |
112.52 |
23 |
1413 |
买入 |
| 09:39:03 |
112.52 |
9 |
1422 |
卖出 |
| 09:39:06 |
112.52 |
9 |
1431 |
买入 |
| 09:39:09 |
112.4 |
15 |
1446 |
卖出 |
| 09:39:12 |
111.52 |
30 |
1476 |
卖出 |
| 09:39:15 |
112.4 |
11 |
1487 |
买入 |
| 09:39:18 |
112.31 |
12 |
1499 |
买入 |
| 09:39:21 |
112.43 |
41 |
1540 |
买入 |
| 09:39:24 |
111.52 |
4 |
1544 |
卖出 |
| 09:39:27 |
112.13 |
6 |
1550 |
买入 |
| 09:39:30 |
111.19 |
1 |
1551 |
卖出 |
| 09:39:33 |
111.56 |
7 |
1558 |
买入 |
| 09:39:36 |
111.54 |
4 |
1562 |
卖出 |
| 09:39:39 |
112 |
1 |
1563 |
买入 |
| 09:39:42 |
111.54 |
2 |
1565 |
卖出 |
| 09:39:45 |
111.54 |
2 |
1567 |
卖出 |
| 09:39:48 |
111.54 |
3 |
1570 |
卖出 |
| 09:39:51 |
111.54 |
12 |
1582 |
卖出 |
| 09:39:54 |
111.98 |
11 |
1593 |
买入 |
| 09:39:57 |
112 |
4 |
1597 |
买入 |
| 09:40:00 |
111.55 |
2 |
1599 |
卖出 |
| 09:40:03 |
111.98 |
3 |
1602 |
买入 |
| 09:40:06 |
111.54 |
6 |
1608 |
卖出 |
| 09:40:09 |
111.55 |
3 |
1611 |
买入 |
| 09:40:12 |
111.54 |
5 |
1616 |
买入 |
| 09:40:15 |
111.54 |
2 |
1618 |
卖出 |
| 09:40:18 |
111.54 |
10 |
1628 |
卖出 |
| 09:40:24 |
111.54 |
8 |
1636 |
卖出 |
| 09:40:27 |
112 |
8 |
1644 |
买入 |
| 09:40:30 |
112 |
3 |
1647 |
买入 |
| 09:40:36 |
112 |
1 |
1648 |
买入 |
| 09:40:39 |
111.54 |
3 |
1651 |
卖出 |
| 09:40:42 |
111.54 |
10 |
1661 |
卖出 |
| 09:40:45 |
111.95 |
7 |
1668 |
买入 |
| 09:40:48 |
111.54 |
2 |
1670 |
卖出 |
| 09:40:51 |
111.93 |
2 |
1672 |
买入 |
| 09:40:57 |
111.64 |
1 |
1673 |
买入 |
| 09:41:00 |
111.64 |
1 |
1674 |
买入 |
| 09:41:03 |
111.66 |
11 |
1685 |
买入 |
| 09:41:06 |
111.54 |
3 |
1688 |
卖出 |
| 09:41:09 |
111.25 |
12 |
1700 |
卖出 |
| 09:41:12 |
111.66 |
11 |
1711 |
买入 |
| 09:41:15 |
111.66 |
10 |
1721 |
买入 |
| 09:41:18 |
111.55 |
4 |
1725 |
卖出 |
| 09:41:21 |
111.93 |
1 |
1726 |
买入 |
| 09:41:24 |
111.93 |
1 |
1727 |
买入 |
| 09:41:27 |
111.56 |
2 |
1729 |
卖出 |
| 09:41:30 |
111.56 |
1 |
1730 |
卖出 |
| 09:41:36 |
111.56 |
3 |
1733 |
卖出 |
| 09:41:39 |
111.8 |
4 |
1737 |
买入 |
| 09:41:42 |
111.8 |
2 |
1739 |
买入 |
| 09:41:48 |
111.81 |
5 |
1744 |
买入 |
| 09:41:51 |
111.9 |
2 |
1746 |
买入 |
| 09:41:57 |
111.81 |
3 |
1749 |
卖出 |
| 09:42:00 |
111.8 |
5 |
1754 |
卖出 |
| 09:42:03 |
111.88 |
1 |
1755 |
买入 |
| 09:42:06 |
111.87 |
1 |
1756 |
买入 |
| 09:42:09 |
111.53 |
1 |
1757 |
卖出 |
| 09:42:12 |
111.86 |
1 |
1758 |
买入 |
| 09:42:15 |
111.86 |
2 |
1760 |
买入 |
| 09:42:18 |
111.53 |
5 |
1765 |
卖出 |
| 09:42:21 |
111.8 |
4 |
1769 |
买入 |
| 09:42:24 |
111.53 |
2 |
1771 |
卖出 |
| 09:42:27 |
111.8 |
13 |
1784 |
买入 |
| 09:42:30 |
111.51 |
2 |
1786 |
卖出 |
| 09:42:33 |
111.5 |
1 |
1787 |
卖出 |
| 09:42:36 |
111.57 |
2 |
1789 |
买入 |
| 09:42:39 |
111.24 |
1 |
1790 |
卖出 |
| 09:42:45 |
111.12 |
5 |
1795 |
卖出 |
| 09:42:48 |
111.11 |
6 |
1801 |
卖出 |
| 09:42:51 |
111.12 |
1 |
1802 |
买入 |
| 09:42:54 |
111.11 |
2 |
1804 |
卖出 |
| 09:42:57 |
111.11 |
6 |
1810 |
买入 |
| 09:43:00 |
111 |
6 |
1816 |
卖出 |
| 09:43:03 |
111.11 |
2 |
1818 |
买入 |
| 09:43:06 |
111.27 |
12 |
1830 |
买入 |
| 09:43:09 |
111.48 |
1 |
1831 |
买入 |
| 09:43:12 |
111.5 |
4 |
1835 |
买入 |
| 09:43:15 |
111.57 |
3 |
1838 |
买入 |
| 09:43:18 |
111.49 |
3 |
1841 |
卖出 |
| 09:43:24 |
111.49 |
2 |
1843 |
卖出 |
| 09:43:27 |
111.51 |
3 |
1846 |
买入 |
| 09:43:30 |
111.59 |
3 |
1849 |
买入 |
| 09:43:33 |
111.05 |
2 |
1851 |
卖出 |
| 09:43:36 |
111.15 |
1 |
1852 |
买入 |
| 09:43:39 |
111.16 |
1 |
1853 |
买入 |
| 09:43:45 |
111.17 |
1 |
1854 |
买入 |
| 09:43:48 |
111.5 |
17 |
1871 |
买入 |
| 09:43:54 |
111.5 |
1 |
1872 |
买入 |
| 09:43:57 |
111.09 |
1 |
1873 |
卖出 |
| 09:44:00 |
111.48 |
1 |
1874 |
买入 |
| 09:44:03 |
111.09 |
1 |
1875 |
卖出 |
| 09:44:06 |
111.17 |
2 |
1877 |
买入 |
| 09:44:09 |
111.48 |
1 |
1878 |
买入 |
| 09:44:12 |
111.48 |
1 |
1879 |
买入 |
| 09:44:18 |
111.19 |
5 |
1884 |
卖出 |
| 09:44:21 |
111.49 |
5 |
1889 |
买入 |
| 09:44:24 |
111.19 |
2 |
1891 |
卖出 |
| 09:44:33 |
111.19 |
5 |
1896 |
卖出 |
| 09:44:36 |
111.22 |
1 |
1897 |
卖出 |
| 09:44:39 |
111.21 |
2 |
1899 |
卖出 |
| 09:44:42 |
111.21 |
1 |
1900 |
卖出 |
| 09:44:45 |
111.22 |
4 |
1904 |
买入 |
| 09:44:54 |
111.21 |
5 |
1909 |
卖出 |
| 09:44:57 |
111.22 |
2 |
1911 |
买入 |
| 09:45:06 |
111.18 |
15 |
1926 |
卖出 |
| 09:45:09 |
111.18 |
6 |
1932 |
卖出 |
| 09:45:18 |
111.22 |
9 |
1941 |
买入 |
| 09:45:21 |
111.22 |
3 |
1944 |
卖出 |
| 09:45:24 |
111.47 |
2 |
1946 |
买入 |
| 09:45:27 |
111.22 |
3 |
1949 |
卖出 |
| 09:45:30 |
111.22 |
11 |
1960 |
卖出 |
| 09:45:33 |
111.18 |
4 |
1964 |
卖出 |
| 09:45:36 |
111.18 |
59 |
2023 |
买入 |