四通股份[603838]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
5.24 |
46 |
46 |
集合竞价 |
| 09:16:19 |
5.24 |
46 |
46 |
集合竞价 |
| 09:17:01 |
5.24 |
48 |
48 |
集合竞价 |
| 09:20:46 |
5.24 |
48 |
48 |
集合竞价 |
| 09:21:25 |
5.24 |
53 |
53 |
集合竞价 |
| 09:22:43 |
5.24 |
59 |
59 |
集合竞价 |
| 09:22:49 |
5.24 |
59 |
59 |
集合竞价 |
| 09:22:52 |
5.24 |
59 |
59 |
集合竞价 |
| 09:23:25 |
5.24 |
59 |
59 |
集合竞价 |
| 09:24:28 |
5.25 |
59 |
59 |
集合竞价 |
| 09:24:31 |
5.25 |
59 |
59 |
集合竞价 |
| 09:24:43 |
5.25 |
59 |
59 |
集合竞价 |
| 09:24:49 |
5.26 |
59 |
59 |
集合竞价 |
| 09:24:52 |
5.26 |
59 |
59 |
集合竞价 |
| 09:24:58 |
5.26 |
59 |
59 |
集合竞价 |
| 09:25:01 |
5.34 |
59 |
59 |
集合竞价 |
| 09:25:06 |
5.34 |
59 |
118 |
卖出 |
| 09:30:04 |
5.34 |
96 |
214 |
卖出 |
| 09:30:07 |
5.34 |
98 |
312 |
买入 |
| 09:30:10 |
5.4 |
26 |
338 |
买入 |
| 09:30:13 |
5.4 |
14 |
352 |
买入 |
| 09:30:19 |
5.42 |
3 |
355 |
买入 |
| 09:30:22 |
5.42 |
1 |
356 |
卖出 |
| 09:30:31 |
5.43 |
3 |
359 |
卖出 |
| 09:30:40 |
5.4 |
1 |
360 |
卖出 |
| 09:30:43 |
5.4 |
6 |
366 |
卖出 |
| 09:30:49 |
5.4 |
2 |
368 |
卖出 |
| 09:30:52 |
5.47 |
15 |
383 |
买入 |
| 09:30:55 |
5.46 |
27 |
410 |
买入 |
| 09:31:04 |
5.37 |
2 |
412 |
卖出 |
| 09:31:07 |
5.38 |
2 |
414 |
买入 |
| 09:31:16 |
5.4 |
1 |
415 |
卖出 |
| 09:31:19 |
5.45 |
20 |
435 |
买入 |
| 09:31:22 |
5.46 |
37 |
472 |
买入 |
| 09:31:25 |
5.45 |
26 |
498 |
卖出 |
| 09:31:28 |
5.44 |
1 |
499 |
卖出 |
| 09:31:31 |
5.45 |
35 |
534 |
买入 |
| 09:31:34 |
5.46 |
110 |
644 |
买入 |
| 09:31:37 |
5.46 |
13 |
657 |
卖出 |
| 09:31:40 |
5.46 |
2 |
659 |
卖出 |
| 09:31:43 |
5.46 |
79 |
738 |
卖出 |
| 09:31:46 |
5.46 |
43 |
781 |
卖出 |
| 09:31:49 |
5.46 |
9 |
790 |
卖出 |
| 09:31:52 |
5.48 |
19 |
809 |
买入 |
| 09:32:10 |
5.48 |
48 |
857 |
卖出 |
| 09:32:13 |
5.48 |
3 |
860 |
卖出 |
| 09:32:19 |
5.48 |
4 |
864 |
卖出 |
| 09:32:22 |
5.49 |
2 |
866 |
买入 |
| 09:32:25 |
5.49 |
3 |
869 |
买入 |
| 09:32:28 |
5.49 |
1 |
870 |
买入 |
| 09:32:31 |
5.48 |
84 |
954 |
卖出 |
| 09:32:34 |
5.48 |
16 |
970 |
买入 |
| 09:32:52 |
5.49 |
1 |
971 |
买入 |
| 09:32:58 |
5.5 |
115 |
1086 |
买入 |
| 09:33:04 |
5.5 |
6 |
1092 |
买入 |
| 09:33:07 |
5.49 |
177 |
1269 |
卖出 |
| 09:33:10 |
5.49 |
83 |
1352 |
卖出 |
| 09:33:22 |
5.48 |
31 |
1383 |
买入 |
| 09:33:25 |
5.46 |
1 |
1384 |
卖出 |
| 09:33:28 |
5.47 |
25 |
1409 |
买入 |
| 09:33:31 |
5.46 |
13 |
1422 |
卖出 |
| 09:33:37 |
5.46 |
7 |
1429 |
卖出 |
| 09:33:40 |
5.46 |
13 |
1442 |
买入 |
| 09:33:46 |
5.47 |
20 |
1462 |
买入 |
| 09:33:58 |
5.45 |
13 |
1475 |
卖出 |
| 09:34:01 |
5.45 |
21 |
1496 |
买入 |
| 09:34:10 |
5.46 |
1 |
1497 |
买入 |
| 09:34:13 |
5.46 |
7 |
1504 |
买入 |
| 09:34:31 |
5.45 |
59 |
1563 |
卖出 |
| 09:34:34 |
5.45 |
2 |
1565 |
卖出 |
| 09:34:40 |
5.45 |
18 |
1583 |
买入 |
| 09:35:10 |
5.47 |
37 |
1620 |
买入 |
| 09:35:19 |
5.46 |
8 |
1628 |
卖出 |
| 09:35:25 |
5.48 |
56 |
1684 |
卖出 |
| 09:35:28 |
5.48 |
1 |
1685 |
买入 |
| 09:35:46 |
5.47 |
1 |
1686 |
买入 |
| 09:35:49 |
5.47 |
1 |
1687 |
买入 |
| 09:35:58 |
5.47 |
19 |
1706 |
买入 |
| 09:36:01 |
5.47 |
1 |
1707 |
卖出 |
| 09:36:16 |
5.47 |
1 |
1708 |
卖出 |
| 09:36:19 |
5.47 |
2 |
1710 |
卖出 |
| 09:36:22 |
5.47 |
1 |
1711 |
卖出 |
| 09:36:28 |
5.48 |
29 |
1740 |
买入 |
| 09:36:37 |
5.46 |
19 |
1759 |
卖出 |
| 09:37:10 |
5.46 |
53 |
1812 |
买入 |
| 09:37:16 |
5.48 |
4 |
1816 |
买入 |
| 09:37:22 |
5.46 |
18 |
1834 |
卖出 |
| 09:37:28 |
5.45 |
51 |
1885 |
卖出 |
| 09:37:31 |
5.45 |
38 |
1923 |
买入 |
| 09:37:34 |
5.45 |
6 |
1929 |
买入 |
| 09:37:37 |
5.45 |
36 |
1965 |
买入 |
| 09:37:40 |
5.45 |
26 |
1991 |
买入 |
| 09:37:43 |
5.45 |
14 |
2005 |
买入 |
| 09:37:46 |
5.45 |
29 |
2034 |
买入 |
| 09:37:49 |
5.46 |
32 |
2066 |
买入 |
| 09:37:55 |
5.46 |
1 |
2067 |
买入 |
| 09:37:58 |
5.47 |
2 |
2069 |
买入 |
| 09:38:01 |
5.47 |
8 |
2077 |
买入 |
| 09:38:46 |
5.46 |
1 |
2078 |
卖出 |
| 09:38:49 |
5.46 |
3 |
2081 |
卖出 |
| 09:38:55 |
5.46 |
3 |
2084 |
买入 |
| 09:39:16 |
5.41 |
1 |
2085 |
卖出 |
| 09:39:28 |
5.42 |
1 |
2086 |
卖出 |
| 09:39:43 |
5.44 |
1 |
2087 |
卖出 |
| 09:39:49 |
5.44 |
1 |
2088 |
卖出 |
| 09:39:55 |
5.43 |
2 |
2090 |
卖出 |
| 09:40:10 |
5.43 |
1 |
2091 |
卖出 |
| 09:40:13 |
5.43 |
3 |
2094 |
卖出 |
| 09:40:16 |
5.43 |
12 |
2106 |
卖出 |
| 09:40:19 |
5.43 |
2 |
2108 |
买入 |
| 09:40:28 |
5.42 |
1 |
2109 |
买入 |
| 09:40:34 |
5.42 |
20 |
2129 |
买入 |
| 09:40:37 |
5.42 |
21 |
2150 |
卖出 |
| 09:40:52 |
5.42 |
1 |
2151 |
卖出 |
| 09:41:04 |
5.41 |
27 |
2178 |
卖出 |
| 09:41:19 |
5.4 |
1 |
2179 |
卖出 |
| 09:41:25 |
5.4 |
60 |
2239 |
卖出 |
| 09:41:28 |
5.43 |
123 |
2362 |
买入 |
| 09:41:43 |
5.43 |
7 |
2369 |
买入 |
| 09:41:49 |
5.38 |
100 |
2469 |
卖出 |
| 09:41:58 |
5.38 |
1 |
2470 |
卖出 |
| 09:42:13 |
5.39 |
1 |
2471 |
卖出 |
| 09:42:28 |
5.39 |
1 |
2472 |
卖出 |
| 09:42:40 |
5.4 |
6 |
2478 |
卖出 |
| 09:42:46 |
5.4 |
1 |
2479 |
买入 |
| 09:42:55 |
5.39 |
2 |
2481 |
卖出 |
| 09:43:04 |
5.41 |
1 |
2482 |
买入 |
| 09:43:07 |
5.41 |
2 |
2484 |
买入 |
| 09:43:10 |
5.4 |
1 |
2485 |
买入 |
| 09:43:22 |
5.38 |
76 |
2561 |
卖出 |
| 09:43:37 |
5.38 |
1 |
2562 |
卖出 |
| 09:43:49 |
5.39 |
3 |
2565 |
卖出 |
| 09:44:04 |
5.39 |
2 |
2567 |
卖出 |
| 09:44:07 |
5.41 |
1 |
2568 |
买入 |
| 09:44:31 |
5.4 |
2 |
2570 |
买入 |
| 09:44:46 |
5.4 |
1 |
2571 |
买入 |
| 09:44:58 |
5.41 |
2 |
2573 |
买入 |
| 09:45:01 |
5.4 |
1 |
2574 |
买入 |
| 09:45:04 |
5.39 |
43 |
2617 |
卖出 |
| 09:45:07 |
5.39 |
127 |
2744 |
卖出 |
| 09:45:10 |
5.39 |
12 |
2756 |
卖出 |
| 09:45:13 |
5.39 |
1 |
2757 |
卖出 |
| 09:45:16 |
5.39 |
22 |
2779 |
卖出 |
| 09:45:25 |
5.38 |
1 |
2780 |
卖出 |
| 09:45:37 |
5.38 |
2 |
2782 |
卖出 |
| 09:45:40 |
5.38 |
1 |
2783 |
卖出 |
| 09:45:52 |
5.38 |
1 |
2784 |
卖出 |
| 09:46:04 |
5.39 |
35 |
2819 |
买入 |
| 09:46:07 |
5.39 |
29 |
2848 |
买入 |
| 09:46:10 |
5.39 |
1 |
2849 |
买入 |
| 09:46:22 |
5.38 |
1 |
2850 |
卖出 |
| 09:46:34 |
5.38 |
1 |
2851 |
卖出 |
| 09:46:49 |
5.38 |
56 |
2907 |
卖出 |
| 09:46:52 |
5.39 |
7 |
2914 |
买入 |
| 09:47:01 |
5.39 |
28 |
2942 |
买入 |
| 09:47:04 |
5.39 |
11 |
2953 |
卖出 |
| 09:47:16 |
5.4 |
1 |
2954 |
买入 |
| 09:47:28 |
5.39 |
1 |
2955 |
卖出 |
| 09:47:34 |
5.4 |
1 |
2956 |
买入 |
| 09:47:37 |
5.4 |
1 |
2957 |
买入 |
| 09:47:43 |
5.39 |
1 |
2958 |
卖出 |
| 09:47:49 |
5.4 |
1 |
2959 |
买入 |
| 09:47:52 |
5.4 |
3 |
2962 |
买入 |
| 09:47:55 |
5.4 |
19 |
2981 |
买入 |
| 09:47:58 |
5.4 |
3 |
2984 |
卖出 |
| 09:48:01 |
5.4 |
1 |
2985 |
卖出 |
| 09:48:10 |
5.4 |
1 |
2986 |
卖出 |
| 09:48:16 |
5.41 |
16 |
3002 |
买入 |
| 09:48:19 |
5.41 |
12 |
3014 |
卖出 |
| 09:48:22 |
5.41 |
7 |
3021 |
卖出 |
| 09:48:25 |
5.41 |
2 |
3023 |
买入 |
| 09:48:28 |
5.41 |
1 |
3024 |
卖出 |
| 09:48:31 |
5.41 |
1 |
3025 |
买入 |
| 09:48:37 |
5.41 |
4 |
3029 |
卖出 |
| 09:48:40 |
5.41 |
2 |
3031 |
买入 |
| 09:48:52 |
5.4 |
1 |
3032 |
卖出 |
| 09:48:58 |
5.39 |
41 |
3073 |
卖出 |
| 09:49:01 |
5.39 |
42 |
3115 |
卖出 |
| 09:49:04 |
5.39 |
5 |
3120 |
买入 |
| 09:49:07 |
5.39 |
1 |
3121 |
卖出 |
| 09:49:10 |
5.39 |
7 |
3128 |
卖出 |
| 09:49:19 |
5.38 |
1 |
3129 |
卖出 |
| 09:49:34 |
5.38 |
1 |
3130 |
卖出 |
| 09:49:46 |
5.39 |
10 |
3140 |
买入 |
| 09:50:01 |
5.39 |
10 |
3150 |
买入 |
| 09:50:04 |
5.39 |
5 |
3155 |
卖出 |
| 09:50:10 |
5.39 |
1 |
3156 |
卖出 |
| 09:50:13 |
5.39 |
2 |
3158 |
卖出 |
| 09:50:28 |
5.4 |
1 |
3159 |
卖出 |
| 09:50:43 |
5.4 |
1 |
3160 |
卖出 |
| 09:50:55 |
5.39 |
1 |
3161 |
卖出 |
| 09:50:58 |
5.39 |
2 |
3163 |
卖出 |
| 09:51:07 |
5.4 |
7 |
3170 |
卖出 |
| 09:51:10 |
5.4 |
3 |
3173 |
卖出 |
| 09:51:13 |
5.4 |
1 |
3174 |
卖出 |
| 09:51:22 |
5.39 |
1 |
3175 |
卖出 |
| 09:51:37 |
5.39 |
1 |
3176 |
卖出 |
| 09:51:52 |
5.39 |
1 |
3177 |
卖出 |
| 09:52:04 |
5.39 |
1 |
3178 |
卖出 |
| 09:52:10 |
5.41 |
8 |
3186 |
买入 |
| 09:52:22 |
5.41 |
1 |
3187 |
买入 |
| 09:52:34 |
5.41 |
1 |
3188 |
买入 |
| 09:52:37 |
5.42 |
5 |
3193 |
买入 |
| 09:52:46 |
5.41 |
1 |
3194 |
卖出 |
| 09:52:58 |
5.41 |
2 |
3196 |
卖出 |
| 09:53:13 |
5.42 |
2 |
3198 |
买入 |
| 09:53:16 |
5.42 |
4 |
3202 |
买入 |
| 09:53:19 |
5.42 |
2 |
3204 |
卖出 |
| 09:53:28 |
5.41 |
1 |
3205 |
卖出 |
| 09:53:52 |
5.43 |
6 |
3211 |
买入 |
| 09:54:07 |
5.41 |
1 |
3212 |
卖出 |
| 09:54:19 |
5.41 |
2 |
3214 |
卖出 |
| 09:54:22 |
5.4 |
1 |
3215 |
卖出 |
| 09:54:34 |
5.4 |
1 |
3216 |
卖出 |
| 09:54:40 |
5.42 |
2 |
3218 |
买入 |
| 09:54:49 |
5.41 |
1 |
3219 |
卖出 |
| 09:54:52 |
5.42 |
10 |
3229 |
买入 |
| 09:55:04 |
5.41 |
1 |
3230 |
卖出 |
| 09:55:13 |
5.41 |
4 |
3234 |
卖出 |
| 09:55:16 |
5.41 |
2 |
3236 |
卖出 |
| 09:55:31 |
5.41 |
1 |
3237 |
卖出 |
| 09:55:43 |
5.41 |
1 |
3238 |
卖出 |
| 09:55:58 |
5.41 |
1 |
3239 |
卖出 |
| 09:56:10 |
5.4 |
5 |
3244 |
卖出 |
| 09:56:13 |
5.41 |
3 |
3247 |
买入 |
| 09:56:16 |
5.41 |
3 |
3250 |
买入 |
| 09:56:19 |
5.41 |
1 |
3251 |
买入 |
| 09:56:25 |
5.4 |
1 |
3252 |
卖出 |
| 09:56:40 |
5.4 |
1 |
3253 |
卖出 |
| 09:56:52 |
5.4 |
1 |
3254 |
卖出 |
| 09:57:07 |
5.4 |
1 |
3255 |
卖出 |
| 09:57:19 |
5.4 |
1 |
3256 |
卖出 |
| 09:57:34 |
5.4 |
1 |
3257 |
卖出 |
| 09:57:49 |
5.4 |
1 |
3258 |
卖出 |
| 09:57:55 |
5.41 |
25 |
3283 |
买入 |
| 09:57:58 |
5.4 |
4 |
3287 |
卖出 |
| 09:58:01 |
5.4 |
3 |
3290 |
卖出 |
| 09:58:07 |
5.41 |
20 |
3310 |
买入 |
| 09:58:10 |
5.41 |
1 |
3311 |
买入 |
| 09:58:13 |
5.41 |
1 |
3312 |
买入 |
| 09:58:16 |
5.42 |
3 |
3315 |
买入 |
| 09:58:28 |
5.41 |
1 |
3316 |
卖出 |
| 09:58:43 |
5.41 |
1 |
3317 |
卖出 |
| 09:58:55 |
5.41 |
2 |
3319 |
买入 |
| 09:58:58 |
5.4 |
1 |
3320 |
卖出 |
| 09:59:10 |
5.4 |
1 |
3321 |
卖出 |
| 09:59:25 |
5.4 |
2 |
3323 |
卖出 |
| 09:59:31 |
5.41 |
2 |
3325 |
买入 |
| 09:59:34 |
5.41 |
4 |
3329 |
买入 |
| 09:59:37 |
5.4 |
2 |
3331 |
卖出 |
| 10:00:04 |
5.4 |
2 |
3333 |
卖出 |
| 10:00:19 |
5.4 |
1 |
3334 |
卖出 |
| 10:00:34 |
5.4 |
1 |
3335 |
卖出 |
| 10:00:46 |
5.4 |
1 |
3336 |
卖出 |
| 10:01:01 |
5.4 |
1 |
3337 |
卖出 |
| 10:01:07 |
5.41 |
3 |
3340 |
买入 |
| 10:01:13 |
5.4 |
1 |
3341 |
卖出 |
| 10:01:28 |
5.4 |
1 |
3342 |
卖出 |
| 10:01:40 |
5.4 |
1 |
3343 |
卖出 |
| 10:01:43 |
5.41 |
1 |
3344 |
买入 |
| 10:01:52 |
5.41 |
8 |
3352 |
买入 |
| 10:01:55 |
5.4 |
2 |
3354 |
卖出 |
| 10:02:01 |
5.41 |
2 |
3356 |
买入 |
| 10:02:04 |
5.41 |
1 |
3357 |
卖出 |
| 10:02:07 |
5.41 |
2 |
3359 |
卖出 |
| 10:02:16 |
5.41 |
4 |
3363 |
买入 |
| 10:02:19 |
5.41 |
1 |
3364 |
买入 |
| 10:02:22 |
5.41 |
1 |
3365 |
卖出 |
| 10:02:34 |
5.41 |
1 |
3366 |
卖出 |
| 10:02:37 |
5.4 |
1 |
3367 |
卖出 |
| 10:02:49 |
5.4 |
1 |
3368 |
卖出 |
| 10:03:04 |
5.4 |
1 |
3369 |
卖出 |
| 10:03:07 |
5.41 |
2 |
3371 |
买入 |
| 10:03:13 |
5.41 |
1 |
3372 |
买入 |
| 10:03:19 |
5.4 |
1 |
3373 |
卖出 |
| 10:03:22 |
5.41 |
1 |
3374 |
买入 |
| 10:03:31 |
5.4 |
1 |
3375 |
卖出 |
| 10:03:46 |
5.4 |
1 |
3376 |
卖出 |
| 10:03:52 |
5.4 |
5 |
3381 |
卖出 |
| 10:03:55 |
5.4 |
5 |
3386 |
卖出 |
| 10:03:58 |
5.41 |
3 |
3389 |
买入 |
| 10:04:01 |
5.4 |
1 |
3390 |
卖出 |
| 10:04:13 |
5.4 |
1 |
3391 |
卖出 |
| 10:04:25 |
5.4 |
1 |
3392 |
卖出 |
| 10:04:40 |
5.4 |
1 |
3393 |
卖出 |
| 10:04:55 |
5.4 |
1 |
3394 |
卖出 |
| 10:05:07 |
5.4 |
1 |
3395 |
卖出 |
| 10:05:22 |
5.4 |
1 |
3396 |
卖出 |
| 10:05:34 |
5.4 |
1 |
3397 |
卖出 |
| 10:05:49 |
5.4 |
1 |
3398 |
卖出 |
| 10:06:04 |
5.4 |
1 |
3399 |
卖出 |
| 10:06:13 |
5.4 |
1 |
3400 |
卖出 |
| 10:06:16 |
5.4 |
1 |
3401 |
卖出 |
| 10:06:31 |
5.4 |
1 |
3402 |
卖出 |
| 10:06:43 |
5.4 |
1 |
3403 |
卖出 |
| 10:06:58 |
5.4 |
1 |
3404 |
卖出 |
| 10:07:10 |
5.4 |
1 |
3405 |
卖出 |
| 10:07:19 |
5.4 |
112 |
3517 |
卖出 |
| 10:07:22 |
5.4 |
9 |
3526 |
买入 |
| 10:07:25 |
5.39 |
1 |
3527 |
卖出 |