四方新材[605122]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
14.43 |
17 |
17 |
集合竞价 |
| 09:16:12 |
14.44 |
18 |
18 |
集合竞价 |
| 09:18:27 |
14.44 |
18 |
18 |
集合竞价 |
| 09:20:06 |
14.44 |
18 |
18 |
集合竞价 |
| 09:20:15 |
14.44 |
18 |
18 |
集合竞价 |
| 09:21:27 |
14.44 |
18 |
18 |
集合竞价 |
| 09:21:57 |
14.45 |
18 |
18 |
集合竞价 |
| 09:23:06 |
14.45 |
18 |
18 |
集合竞价 |
| 09:23:09 |
14.45 |
18 |
18 |
集合竞价 |
| 09:23:12 |
14.45 |
18 |
18 |
集合竞价 |
| 09:23:21 |
14.5 |
18 |
18 |
集合竞价 |
| 09:24:03 |
14.5 |
18 |
18 |
集合竞价 |
| 09:24:21 |
14.5 |
18 |
18 |
集合竞价 |
| 09:24:30 |
14.52 |
18 |
18 |
集合竞价 |
| 09:24:42 |
14.53 |
18 |
18 |
集合竞价 |
| 09:24:45 |
14.53 |
18 |
18 |
集合竞价 |
| 09:24:57 |
14.53 |
18 |
18 |
集合竞价 |
| 09:25:00 |
14.83 |
18 |
18 |
集合竞价 |
| 09:25:05 |
14.83 |
18 |
36 |
卖出 |
| 09:30:03 |
14.68 |
14 |
50 |
卖出 |
| 09:30:06 |
14.83 |
2 |
52 |
买入 |
| 09:30:09 |
14.73 |
5 |
57 |
卖出 |
| 09:30:12 |
14.8 |
15 |
72 |
买入 |
| 09:30:15 |
14.73 |
5 |
77 |
卖出 |
| 09:30:18 |
14.73 |
2 |
79 |
卖出 |
| 09:30:27 |
14.73 |
7 |
86 |
卖出 |
| 09:30:30 |
14.73 |
3 |
89 |
卖出 |
| 09:30:36 |
14.79 |
14 |
103 |
买入 |
| 09:30:39 |
14.73 |
40 |
143 |
卖出 |
| 09:30:42 |
14.73 |
1 |
144 |
卖出 |
| 09:30:45 |
14.73 |
4 |
148 |
卖出 |
| 09:30:48 |
14.72 |
2 |
150 |
卖出 |
| 09:30:57 |
14.79 |
2 |
152 |
买入 |
| 09:31:00 |
14.72 |
48 |
200 |
卖出 |
| 09:31:03 |
14.79 |
16 |
216 |
买入 |
| 09:31:06 |
14.8 |
1 |
217 |
买入 |
| 09:31:39 |
14.8 |
1 |
218 |
买入 |
| 09:32:06 |
14.8 |
3 |
221 |
买入 |
| 09:32:12 |
14.8 |
10 |
231 |
买入 |
| 09:32:18 |
14.8 |
3 |
234 |
买入 |
| 09:32:27 |
14.83 |
12 |
246 |
买入 |
| 09:32:30 |
14.83 |
1 |
247 |
卖出 |
| 09:32:39 |
14.85 |
27 |
274 |
买入 |
| 09:32:57 |
14.85 |
27 |
301 |
卖出 |
| 09:33:00 |
14.83 |
1 |
302 |
卖出 |
| 09:33:03 |
14.83 |
4 |
306 |
卖出 |
| 09:33:06 |
14.83 |
3 |
309 |
卖出 |
| 09:33:09 |
14.8 |
2 |
311 |
卖出 |
| 09:33:21 |
14.8 |
7 |
318 |
卖出 |
| 09:33:24 |
14.8 |
1 |
319 |
卖出 |
| 09:33:33 |
14.8 |
9 |
328 |
卖出 |
| 09:33:36 |
14.8 |
5 |
333 |
买入 |
| 09:33:39 |
14.8 |
6 |
339 |
买入 |
| 09:33:57 |
14.8 |
3 |
342 |
买入 |
| 09:34:09 |
14.82 |
1 |
343 |
买入 |
| 09:34:15 |
14.82 |
6 |
349 |
买入 |
| 09:34:18 |
14.82 |
4 |
353 |
买入 |
| 09:34:24 |
14.83 |
2 |
355 |
买入 |
| 09:34:30 |
14.84 |
1 |
356 |
买入 |
| 09:34:33 |
14.85 |
5 |
361 |
买入 |
| 09:34:42 |
14.83 |
10 |
371 |
卖出 |
| 09:34:57 |
14.85 |
12 |
383 |
买入 |
| 09:35:09 |
14.88 |
4 |
387 |
买入 |
| 09:35:21 |
14.88 |
10 |
397 |
买入 |
| 09:35:39 |
14.88 |
4 |
401 |
买入 |
| 09:35:42 |
14.9 |
6 |
407 |
卖出 |
| 09:35:51 |
14.9 |
6 |
413 |
买入 |
| 09:35:54 |
14.9 |
1 |
414 |
买入 |
| 09:35:57 |
14.86 |
2 |
416 |
卖出 |
| 09:36:09 |
14.9 |
3 |
419 |
买入 |
| 09:36:21 |
14.93 |
2 |
421 |
买入 |
| 09:36:24 |
14.93 |
1 |
422 |
买入 |
| 09:36:33 |
14.95 |
1 |
423 |
买入 |
| 09:36:36 |
14.95 |
8 |
431 |
买入 |
| 09:36:39 |
14.95 |
1 |
432 |
卖出 |
| 09:36:42 |
14.94 |
1 |
433 |
买入 |
| 09:37:03 |
14.94 |
1 |
434 |
买入 |
| 09:37:06 |
14.93 |
1 |
435 |
卖出 |
| 09:37:09 |
14.94 |
1 |
436 |
买入 |
| 09:37:24 |
14.94 |
1 |
437 |
买入 |
| 09:37:33 |
14.95 |
1 |
438 |
买入 |
| 09:37:45 |
14.94 |
2 |
440 |
卖出 |
| 09:37:48 |
14.94 |
8 |
448 |
卖出 |
| 09:37:54 |
14.95 |
1 |
449 |
买入 |
| 09:38:03 |
14.95 |
2 |
451 |
买入 |
| 09:38:09 |
14.94 |
4 |
455 |
卖出 |
| 09:38:27 |
14.96 |
1 |
456 |
买入 |
| 09:38:57 |
14.96 |
2 |
458 |
买入 |
| 09:39:09 |
14.95 |
1 |
459 |
卖出 |
| 09:39:12 |
14.95 |
4 |
463 |
卖出 |
| 09:39:15 |
14.94 |
1 |
464 |
卖出 |
| 09:39:42 |
14.92 |
1 |
465 |
卖出 |
| 09:39:45 |
14.92 |
2 |
467 |
买入 |
| 09:39:48 |
14.92 |
21 |
488 |
买入 |
| 09:40:00 |
14.9 |
3 |
491 |
卖出 |
| 09:40:03 |
14.9 |
6 |
497 |
卖出 |
| 09:40:06 |
14.87 |
9 |
506 |
卖出 |
| 09:40:09 |
14.87 |
5 |
511 |
卖出 |
| 09:40:12 |
14.87 |
1 |
512 |
卖出 |
| 09:40:15 |
14.88 |
1 |
513 |
卖出 |
| 09:40:30 |
14.87 |
7 |
520 |
卖出 |
| 09:41:12 |
14.88 |
5 |
525 |
卖出 |
| 09:41:15 |
14.88 |
1 |
526 |
买入 |
| 09:41:36 |
14.87 |
15 |
541 |
卖出 |
| 09:41:39 |
14.88 |
35 |
576 |
买入 |
| 09:41:42 |
14.86 |
1 |
577 |
买入 |
| 09:42:09 |
14.86 |
2 |
579 |
卖出 |
| 09:42:12 |
14.86 |
1 |
580 |
买入 |
| 09:42:51 |
14.85 |
1 |
581 |
买入 |
| 09:42:54 |
14.85 |
1 |
582 |
买入 |
| 09:43:00 |
14.83 |
6 |
588 |
卖出 |
| 09:43:03 |
14.83 |
27 |
615 |
买入 |
| 09:43:09 |
14.83 |
1 |
616 |
买入 |
| 09:43:12 |
14.82 |
8 |
624 |
卖出 |
| 09:43:15 |
14.79 |
28 |
652 |
卖出 |
| 09:43:45 |
14.79 |
19 |
671 |
卖出 |
| 09:43:51 |
14.8 |
14 |
685 |
买入 |
| 09:44:06 |
14.83 |
3 |
688 |
买入 |
| 09:44:18 |
14.83 |
2 |
690 |
买入 |
| 09:44:21 |
14.81 |
12 |
702 |
卖出 |
| 09:44:48 |
14.8 |
2 |
704 |
买入 |
| 09:45:09 |
14.8 |
2 |
706 |
卖出 |
| 09:45:12 |
14.8 |
4 |
710 |
卖出 |
| 09:45:15 |
14.79 |
17 |
727 |
卖出 |
| 09:45:18 |
14.79 |
7 |
734 |
卖出 |
| 09:45:21 |
14.78 |
3 |
737 |
卖出 |
| 09:45:24 |
14.78 |
1 |
738 |
卖出 |
| 09:45:27 |
14.78 |
2 |
740 |
卖出 |
| 09:45:33 |
14.79 |
9 |
749 |
买入 |
| 09:45:36 |
14.79 |
1 |
750 |
卖出 |
| 09:45:42 |
14.78 |
1 |
751 |
卖出 |
| 09:45:54 |
14.81 |
2 |
753 |
买入 |
| 09:46:18 |
14.79 |
2 |
755 |
卖出 |
| 09:46:21 |
14.79 |
2 |
757 |
卖出 |
| 09:46:24 |
14.79 |
5 |
762 |
卖出 |
| 09:46:36 |
14.79 |
1 |
763 |
买入 |
| 09:46:39 |
14.78 |
1 |
764 |
卖出 |
| 09:47:18 |
14.82 |
1 |
765 |
买入 |
| 09:47:39 |
14.82 |
6 |
771 |
买入 |
| 09:47:42 |
14.82 |
16 |
787 |
买入 |
| 09:47:48 |
14.81 |
1 |
788 |
买入 |
| 09:47:51 |
14.8 |
4 |
792 |
卖出 |
| 09:48:00 |
14.82 |
53 |
845 |
买入 |
| 09:48:03 |
14.82 |
12 |
857 |
买入 |
| 09:48:06 |
14.82 |
2 |
859 |
买入 |
| 09:48:09 |
14.82 |
5 |
864 |
买入 |
| 09:48:12 |
14.81 |
1 |
865 |
卖出 |
| 09:48:15 |
14.82 |
2 |
867 |
买入 |
| 09:48:18 |
14.83 |
2 |
869 |
买入 |
| 09:48:39 |
14.85 |
2 |
871 |
买入 |
| 09:48:42 |
14.85 |
1 |
872 |
卖出 |
| 09:48:45 |
14.85 |
14 |
886 |
买入 |
| 09:48:48 |
14.85 |
6 |
892 |
卖出 |
| 09:48:51 |
14.84 |
8 |
900 |
卖出 |
| 09:48:54 |
14.84 |
1 |
901 |
买入 |
| 09:49:00 |
14.83 |
2 |
903 |
卖出 |
| 09:49:06 |
14.84 |
4 |
907 |
买入 |
| 09:49:09 |
14.82 |
3 |
910 |
卖出 |
| 09:49:12 |
14.8 |
7 |
917 |
卖出 |
| 09:49:15 |
14.81 |
20 |
937 |
买入 |
| 09:49:24 |
14.78 |
15 |
952 |
卖出 |
| 09:49:27 |
14.78 |
25 |
977 |
卖出 |
| 09:49:30 |
14.78 |
6 |
983 |
卖出 |
| 09:50:00 |
14.79 |
1 |
984 |
买入 |
| 09:50:03 |
14.8 |
3 |
987 |
买入 |
| 09:50:12 |
14.81 |
1 |
988 |
买入 |
| 09:50:15 |
14.79 |
4 |
992 |
卖出 |
| 09:50:30 |
14.78 |
53 |
1045 |
卖出 |
| 09:50:36 |
14.79 |
1 |
1046 |
买入 |
| 09:50:42 |
14.79 |
3 |
1049 |
买入 |
| 09:50:48 |
14.79 |
1 |
1050 |
买入 |
| 09:50:54 |
14.78 |
11 |
1061 |
卖出 |
| 09:51:00 |
14.78 |
11 |
1072 |
卖出 |
| 09:51:03 |
14.78 |
2 |
1074 |
卖出 |
| 09:51:15 |
14.78 |
2 |
1076 |
卖出 |
| 09:51:21 |
14.79 |
1 |
1077 |
买入 |
| 09:51:30 |
14.79 |
1 |
1078 |
买入 |
| 09:51:48 |
14.79 |
2 |
1080 |
卖出 |
| 09:51:51 |
14.79 |
1 |
1081 |
买入 |
| 09:51:54 |
14.79 |
1 |
1082 |
买入 |
| 09:51:57 |
14.79 |
7 |
1089 |
买入 |
| 09:52:00 |
14.8 |
1 |
1090 |
买入 |
| 09:52:12 |
14.79 |
7 |
1097 |
买入 |
| 09:52:27 |
14.78 |
3 |
1100 |
卖出 |
| 09:52:42 |
14.79 |
2 |
1102 |
买入 |
| 09:52:45 |
14.79 |
1 |
1103 |
买入 |
| 09:52:48 |
14.8 |
1 |
1104 |
买入 |
| 09:52:51 |
14.78 |
40 |
1144 |
卖出 |
| 09:52:54 |
14.78 |
1 |
1145 |
买入 |
| 09:53:03 |
14.78 |
2 |
1147 |
买入 |
| 09:53:06 |
14.78 |
21 |
1168 |
买入 |
| 09:53:09 |
14.78 |
2 |
1170 |
卖出 |
| 09:53:12 |
14.8 |
8 |
1178 |
买入 |
| 09:53:15 |
14.8 |
43 |
1221 |
买入 |
| 09:53:45 |
14.83 |
8 |
1229 |
买入 |
| 09:53:57 |
14.81 |
1 |
1230 |
卖出 |
| 09:54:27 |
14.82 |
3 |
1233 |
买入 |
| 09:54:42 |
14.82 |
10 |
1243 |
买入 |
| 09:54:45 |
14.82 |
3 |
1246 |
买入 |
| 09:54:57 |
14.82 |
3 |
1249 |
买入 |
| 09:55:24 |
14.82 |
16 |
1265 |
买入 |
| 09:55:36 |
14.83 |
4 |
1269 |
买入 |
| 09:55:39 |
14.82 |
8 |
1277 |
卖出 |
| 09:55:48 |
14.82 |
11 |
1288 |
卖出 |
| 09:55:51 |
14.82 |
2 |
1290 |
卖出 |
| 09:56:03 |
14.8 |
3 |
1293 |
卖出 |
| 09:56:06 |
14.8 |
1 |
1294 |
卖出 |
| 09:56:09 |
14.8 |
6 |
1300 |
卖出 |
| 09:56:12 |
14.8 |
2 |
1302 |
卖出 |
| 09:56:42 |
14.8 |
1 |
1303 |
买入 |
| 09:57:12 |
14.78 |
2 |
1305 |
卖出 |
| 09:57:15 |
14.78 |
4 |
1309 |
卖出 |
| 09:57:18 |
14.78 |
1 |
1310 |
卖出 |
| 09:57:21 |
14.78 |
5 |
1315 |
卖出 |
| 09:57:39 |
14.77 |
19 |
1334 |
卖出 |
| 09:57:42 |
14.77 |
2 |
1336 |
卖出 |
| 09:58:06 |
14.77 |
1 |
1337 |
卖出 |
| 09:58:12 |
14.77 |
9 |
1346 |
卖出 |
| 09:58:15 |
14.76 |
1 |
1347 |
卖出 |
| 09:58:24 |
14.76 |
5 |
1352 |
卖出 |
| 09:58:27 |
14.76 |
7 |
1359 |
卖出 |
| 09:58:30 |
14.75 |
9 |
1368 |
卖出 |
| 09:59:03 |
14.76 |
1 |
1369 |
卖出 |
| 10:00:18 |
14.76 |
1 |
1370 |
买入 |
| 10:00:30 |
14.76 |
2 |
1372 |
买入 |
| 10:00:33 |
14.76 |
3 |
1375 |
买入 |
| 10:00:51 |
14.75 |
1 |
1376 |
卖出 |
| 10:01:06 |
14.76 |
4 |
1380 |
买入 |
| 10:01:09 |
14.76 |
2 |
1382 |
买入 |
| 10:01:12 |
14.76 |
1 |
1383 |
买入 |
| 10:02:30 |
14.79 |
8 |
1391 |
卖出 |
| 10:03:00 |
14.8 |
1 |
1392 |
买入 |
| 10:03:03 |
14.8 |
2 |
1394 |
卖出 |
| 10:03:06 |
14.81 |
1 |
1395 |
买入 |
| 10:03:51 |
14.8 |
1 |
1396 |
卖出 |
| 10:04:06 |
14.8 |
3 |
1399 |
卖出 |
| 10:04:09 |
14.8 |
12 |
1411 |
卖出 |
| 10:04:12 |
14.78 |
8 |
1419 |
卖出 |
| 10:04:15 |
14.78 |
9 |
1428 |
卖出 |
| 10:05:24 |
14.78 |
1 |
1429 |
卖出 |
| 10:05:27 |
14.78 |
10 |
1439 |
买入 |
| 10:05:42 |
14.77 |
6 |
1445 |
卖出 |
| 10:05:51 |
14.77 |
4 |
1449 |
卖出 |
| 10:06:03 |
14.75 |
2 |
1451 |
卖出 |
| 10:06:18 |
14.75 |
1 |
1452 |
卖出 |
| 10:07:00 |
14.78 |
4 |
1456 |
买入 |
| 10:07:03 |
14.78 |
1 |
1457 |
卖出 |
| 10:07:06 |
14.76 |
1 |
1458 |
卖出 |
| 10:08:03 |
14.76 |
1 |
1459 |
卖出 |
| 10:08:21 |
14.75 |
5 |
1464 |
卖出 |
| 10:08:24 |
14.75 |
2 |
1466 |
卖出 |
| 10:09:06 |
14.75 |
1 |
1467 |
卖出 |
| 10:09:24 |
14.75 |
1 |
1468 |
卖出 |
| 10:09:27 |
14.75 |
3 |
1471 |
卖出 |
| 10:09:39 |
14.75 |
2 |
1473 |
卖出 |
| 10:09:42 |
14.75 |
0 |
1473 |
卖出 |
| 10:10:03 |
14.74 |
1 |
1474 |
卖出 |
| 10:10:09 |
14.74 |
4 |
1478 |
卖出 |
| 10:10:12 |
14.73 |
27 |
1505 |
卖出 |
| 10:11:03 |
14.72 |
2 |
1507 |
卖出 |
| 10:11:06 |
14.72 |
3 |
1510 |
卖出 |
| 10:11:09 |
14.72 |
2 |
1512 |
卖出 |
| 10:11:12 |
14.72 |
4 |
1516 |
卖出 |
| 10:11:30 |
14.72 |
2 |
1518 |
卖出 |
| 10:11:33 |
14.72 |
2 |
1520 |
卖出 |
| 10:11:36 |
14.72 |
3 |
1523 |
卖出 |
| 10:11:39 |
14.72 |
58 |
1581 |
卖出 |
| 10:11:42 |
14.71 |
22 |
1603 |
卖出 |
| 10:11:45 |
14.7 |
15 |
1618 |
卖出 |
| 10:12:06 |
14.69 |
11 |
1629 |
卖出 |
| 10:12:09 |
14.7 |
16 |
1645 |
买入 |
| 10:12:24 |
14.7 |
4 |
1649 |
卖出 |
| 10:12:27 |
14.7 |
3 |
1652 |
卖出 |
| 10:12:57 |
14.7 |
3 |
1655 |
卖出 |
| 10:13:12 |
14.71 |
8 |
1663 |
买入 |
| 10:13:27 |
14.72 |
5 |
1668 |
买入 |
| 10:13:30 |
14.72 |
5 |
1673 |
买入 |
| 10:13:36 |
14.72 |
18 |
1691 |
买入 |
| 10:13:57 |
14.74 |
3 |
1694 |
买入 |
| 10:14:18 |
14.73 |
25 |
1719 |
买入 |
| 10:14:51 |
14.74 |
1 |
1720 |
买入 |
| 10:15:24 |
14.73 |
7 |
1727 |
卖出 |
| 10:15:45 |
14.73 |
23 |
1750 |
卖出 |
| 10:15:48 |
14.75 |
3 |
1753 |
买入 |
| 10:15:51 |
14.73 |
50 |
1803 |
卖出 |
| 10:15:54 |
14.73 |
2 |
1805 |
卖出 |
| 10:16:24 |
14.73 |
10 |
1815 |
卖出 |
| 10:16:27 |
14.73 |
2 |
1817 |
卖出 |
| 10:17:54 |
14.77 |
3 |
1820 |
买入 |
| 10:18:03 |
14.73 |
3 |
1823 |
卖出 |
| 10:18:06 |
14.7 |
13 |
1836 |
卖出 |
| 10:18:51 |
14.73 |
6 |
1842 |
买入 |
| 10:19:30 |
14.69 |
55 |
1897 |
卖出 |
| 10:19:33 |
14.69 |
10 |
1907 |
买入 |
| 10:19:36 |
14.69 |
8 |
1915 |
买入 |
| 10:19:39 |
14.69 |
1 |
1916 |
买入 |
| 10:20:06 |
14.69 |
5 |
1921 |
买入 |
| 10:20:09 |
14.69 |
1 |
1922 |
买入 |
| 10:20:18 |
14.68 |
19 |
1941 |
卖出 |
| 10:20:21 |
14.68 |
5 |
1946 |
买入 |