方邦股份[688020]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
36.15 |
14 |
14 |
集合竞价 |
| 09:18:57 |
36.18 |
14 |
14 |
集合竞价 |
| 09:21:24 |
36.18 |
14 |
14 |
集合竞价 |
| 09:21:27 |
36.18 |
14 |
14 |
集合竞价 |
| 09:23:39 |
36.44 |
14 |
14 |
集合竞价 |
| 09:24:06 |
36.5 |
14 |
14 |
集合竞价 |
| 09:24:09 |
37.01 |
14 |
14 |
集合竞价 |
| 09:24:30 |
37.05 |
14 |
14 |
集合竞价 |
| 09:24:39 |
37.23 |
14 |
14 |
集合竞价 |
| 09:24:51 |
38 |
14 |
14 |
集合竞价 |
| 09:24:57 |
38 |
14 |
14 |
集合竞价 |
| 09:25:00 |
38 |
22 |
22 |
集合竞价 |
| 09:25:05 |
38 |
22 |
44 |
卖出 |
| 09:30:06 |
38 |
6 |
50 |
卖出 |
| 09:30:09 |
38 |
11 |
61 |
买入 |
| 09:30:12 |
38 |
18 |
79 |
买入 |
| 09:30:15 |
38 |
49 |
128 |
买入 |
| 09:30:18 |
38 |
2 |
130 |
买入 |
| 09:30:21 |
38.28 |
14 |
144 |
买入 |
| 09:30:24 |
38.28 |
46 |
190 |
卖出 |
| 09:30:27 |
38.28 |
2 |
192 |
买入 |
| 09:30:30 |
38.4 |
4 |
196 |
买入 |
| 09:30:42 |
38.12 |
2 |
198 |
卖出 |
| 09:30:45 |
38.12 |
0 |
198 |
卖出 |
| 09:30:48 |
38.33 |
4 |
202 |
买入 |
| 09:30:51 |
38.39 |
5 |
207 |
卖出 |
| 09:30:54 |
38.39 |
4 |
211 |
买入 |
| 09:30:57 |
38.39 |
6 |
217 |
卖出 |
| 09:31:03 |
38.41 |
6 |
223 |
买入 |
| 09:31:06 |
38.63 |
2 |
225 |
买入 |
| 09:31:09 |
38.51 |
5 |
230 |
卖出 |
| 09:31:12 |
38.51 |
8 |
238 |
卖出 |
| 09:31:15 |
38.6 |
2 |
240 |
买入 |
| 09:31:18 |
38.5 |
8 |
248 |
卖出 |
| 09:31:21 |
38.5 |
2 |
250 |
卖出 |
| 09:31:27 |
38.51 |
0 |
250 |
买入 |
| 09:31:30 |
38.6 |
8 |
258 |
买入 |
| 09:31:33 |
38.69 |
5 |
263 |
买入 |
| 09:31:48 |
38.62 |
2 |
265 |
卖出 |
| 09:31:51 |
38.78 |
4 |
269 |
买入 |
| 09:32:00 |
38.65 |
7 |
276 |
卖出 |
| 09:32:03 |
38.61 |
12 |
288 |
卖出 |
| 09:32:09 |
38.65 |
2 |
290 |
卖出 |
| 09:32:12 |
38.79 |
2 |
292 |
买入 |
| 09:32:27 |
38.66 |
2 |
294 |
卖出 |
| 09:32:30 |
38.69 |
8 |
302 |
买入 |
| 09:32:39 |
38.74 |
2 |
304 |
买入 |
| 09:32:45 |
38.6 |
3 |
307 |
卖出 |
| 09:32:48 |
38.59 |
12 |
319 |
卖出 |
| 09:32:51 |
38.55 |
13 |
332 |
买入 |
| 09:32:54 |
38.55 |
3 |
335 |
卖出 |
| 09:32:57 |
38.55 |
7 |
342 |
买入 |
| 09:33:00 |
38.55 |
0 |
342 |
卖出 |
| 09:33:03 |
38.5 |
34 |
376 |
卖出 |
| 09:33:06 |
38.55 |
7 |
383 |
买入 |
| 09:33:09 |
38.54 |
2 |
385 |
买入 |
| 09:33:12 |
38.6 |
5 |
390 |
买入 |
| 09:33:15 |
38.65 |
3 |
393 |
买入 |
| 09:33:18 |
38.63 |
10 |
403 |
卖出 |
| 09:33:24 |
38.63 |
6 |
409 |
卖出 |
| 09:33:27 |
38.73 |
6 |
415 |
买入 |
| 09:33:30 |
38.79 |
3 |
418 |
买入 |
| 09:33:36 |
38.7 |
16 |
434 |
卖出 |
| 09:33:39 |
38.7 |
6 |
440 |
买入 |
| 09:33:57 |
38.78 |
4 |
444 |
买入 |
| 09:34:12 |
38.78 |
8 |
452 |
买入 |
| 09:34:15 |
38.78 |
2 |
454 |
买入 |
| 09:34:18 |
38.79 |
11 |
465 |
买入 |
| 09:34:21 |
38.8 |
17 |
482 |
买入 |
| 09:34:27 |
38.89 |
2 |
484 |
买入 |
| 09:34:30 |
38.89 |
2 |
486 |
买入 |
| 09:34:33 |
38.89 |
4 |
490 |
买入 |
| 09:34:36 |
38.89 |
4 |
494 |
买入 |
| 09:34:39 |
38.8 |
3 |
497 |
卖出 |
| 09:34:45 |
38.8 |
2 |
499 |
卖出 |
| 09:34:57 |
38.81 |
9 |
508 |
卖出 |
| 09:35:00 |
38.88 |
2 |
510 |
买入 |
| 09:35:03 |
38.89 |
6 |
516 |
买入 |
| 09:35:06 |
38.9 |
55 |
571 |
买入 |
| 09:35:09 |
39 |
28 |
599 |
买入 |
| 09:35:12 |
39 |
6 |
605 |
卖出 |
| 09:35:15 |
38.9 |
2 |
607 |
卖出 |
| 09:35:18 |
39.05 |
39 |
646 |
买入 |
| 09:35:27 |
38.99 |
2 |
648 |
买入 |
| 09:35:36 |
38.99 |
7 |
655 |
买入 |
| 09:35:39 |
39.1 |
4 |
659 |
买入 |
| 09:35:45 |
39.09 |
0 |
659 |
卖出 |
| 09:36:09 |
39.08 |
2 |
661 |
买入 |
| 09:36:12 |
39.08 |
10 |
671 |
买入 |
| 09:36:21 |
39.07 |
2 |
673 |
买入 |
| 09:36:24 |
39.33 |
94 |
767 |
买入 |
| 09:36:27 |
39.39 |
22 |
789 |
买入 |
| 09:36:33 |
39.33 |
11 |
800 |
卖出 |
| 09:36:36 |
39.09 |
140 |
940 |
卖出 |
| 09:36:39 |
39.1 |
2 |
942 |
买入 |
| 09:36:42 |
39.09 |
2 |
944 |
卖出 |
| 09:36:45 |
39.09 |
9 |
953 |
卖出 |
| 09:36:48 |
39.1 |
2 |
955 |
卖出 |
| 09:36:57 |
39.1 |
2 |
957 |
卖出 |
| 09:37:00 |
39.09 |
8 |
965 |
卖出 |
| 09:37:03 |
39.09 |
3 |
968 |
买入 |
| 09:37:09 |
39.1 |
0 |
968 |
卖出 |
| 09:37:12 |
39.23 |
3 |
971 |
买入 |
| 09:37:15 |
38.93 |
6 |
977 |
卖出 |
| 09:37:21 |
38.94 |
2 |
979 |
卖出 |
| 09:37:24 |
38.94 |
6 |
985 |
买入 |
| 09:37:27 |
38.94 |
2 |
987 |
卖出 |
| 09:37:30 |
38.94 |
2 |
989 |
卖出 |
| 09:37:36 |
39.18 |
2 |
991 |
买入 |
| 09:37:51 |
39.18 |
5 |
996 |
买入 |
| 09:37:57 |
39.18 |
3 |
999 |
买入 |
| 09:38:06 |
39.18 |
2 |
1001 |
买入 |
| 09:38:18 |
39.18 |
4 |
1005 |
买入 |
| 09:38:21 |
39.18 |
3 |
1008 |
买入 |
| 09:38:24 |
39.19 |
2 |
1010 |
买入 |
| 09:38:30 |
39.18 |
12 |
1022 |
卖出 |
| 09:38:39 |
39.18 |
2 |
1024 |
卖出 |
| 09:38:42 |
39.27 |
45 |
1069 |
买入 |
| 09:38:45 |
39.31 |
5 |
1074 |
买入 |
| 09:39:00 |
39.4 |
11 |
1085 |
买入 |
| 09:39:03 |
39.4 |
3 |
1088 |
买入 |
| 09:39:06 |
39.46 |
2 |
1090 |
买入 |
| 09:39:12 |
39.41 |
2 |
1092 |
卖出 |
| 09:39:15 |
39.41 |
2 |
1094 |
卖出 |
| 09:39:21 |
39.42 |
5 |
1099 |
买入 |
| 09:39:24 |
39.37 |
21 |
1120 |
卖出 |
| 09:39:27 |
39.37 |
1 |
1121 |
卖出 |
| 09:39:36 |
39.49 |
4 |
1125 |
买入 |
| 09:39:39 |
39.49 |
6 |
1131 |
卖出 |
| 09:39:42 |
39.38 |
16 |
1147 |
卖出 |
| 09:39:45 |
39.38 |
4 |
1151 |
买入 |
| 09:39:48 |
39.38 |
5 |
1156 |
买入 |
| 09:39:54 |
39.34 |
1 |
1157 |
卖出 |
| 09:39:57 |
39.34 |
3 |
1160 |
买入 |
| 09:40:00 |
39.34 |
2 |
1162 |
卖出 |
| 09:40:03 |
39.34 |
1 |
1163 |
卖出 |
| 09:40:09 |
39.34 |
2 |
1165 |
买入 |
| 09:40:12 |
39.34 |
2 |
1167 |
买入 |
| 09:40:15 |
39.5 |
112 |
1279 |
买入 |
| 09:40:36 |
39.45 |
26 |
1305 |
卖出 |
| 09:40:42 |
39.45 |
2 |
1307 |
买入 |
| 09:41:03 |
39.31 |
2 |
1309 |
卖出 |
| 09:41:06 |
39.31 |
2 |
1311 |
卖出 |
| 09:41:15 |
39.23 |
2 |
1313 |
卖出 |
| 09:41:21 |
39.23 |
3 |
1316 |
卖出 |
| 09:41:33 |
39.43 |
2 |
1318 |
买入 |
| 09:41:36 |
39.44 |
8 |
1326 |
买入 |
| 09:41:45 |
39.25 |
2 |
1328 |
卖出 |
| 09:42:00 |
39.37 |
2 |
1330 |
买入 |
| 09:42:06 |
39.24 |
20 |
1350 |
卖出 |
| 09:42:09 |
39.21 |
41 |
1391 |
卖出 |
| 09:42:12 |
39.25 |
17 |
1408 |
买入 |
| 09:42:15 |
39.25 |
18 |
1426 |
买入 |
| 09:42:18 |
39.25 |
36 |
1462 |
买入 |
| 09:42:21 |
39.25 |
28 |
1490 |
买入 |
| 09:42:24 |
39.35 |
24 |
1514 |
买入 |
| 09:42:27 |
39.45 |
5 |
1519 |
买入 |
| 09:42:33 |
39.46 |
18 |
1537 |
买入 |
| 09:43:00 |
39.43 |
7 |
1544 |
买入 |
| 09:43:09 |
39.43 |
7 |
1551 |
买入 |
| 09:43:12 |
39.46 |
28 |
1579 |
买入 |
| 09:43:15 |
39.57 |
8 |
1587 |
买入 |
| 09:43:18 |
39.66 |
61 |
1648 |
买入 |
| 09:43:21 |
39.66 |
14 |
1662 |
买入 |
| 09:43:27 |
39.64 |
22 |
1684 |
卖出 |
| 09:43:33 |
39.69 |
22 |
1706 |
买入 |
| 09:43:39 |
39.59 |
2 |
1708 |
卖出 |
| 09:43:42 |
39.57 |
0 |
1708 |
买入 |
| 09:43:45 |
39.66 |
2 |
1710 |
买入 |
| 09:43:48 |
39.67 |
6 |
1716 |
买入 |
| 09:44:03 |
39.68 |
20 |
1736 |
买入 |
| 09:44:15 |
39.68 |
31 |
1767 |
买入 |
| 09:44:18 |
39.68 |
16 |
1783 |
买入 |
| 09:44:21 |
39.68 |
11 |
1794 |
买入 |
| 09:44:30 |
39.68 |
3 |
1797 |
买入 |
| 09:44:33 |
39.7 |
20 |
1817 |
买入 |
| 09:44:36 |
39.74 |
2 |
1819 |
卖出 |
| 09:44:48 |
39.74 |
2 |
1821 |
卖出 |
| 09:44:51 |
39.8 |
6 |
1827 |
买入 |
| 09:44:54 |
39.74 |
4 |
1831 |
卖出 |
| 09:44:57 |
39.8 |
20 |
1851 |
买入 |
| 09:45:03 |
39.65 |
4 |
1855 |
卖出 |
| 09:45:06 |
39.59 |
8 |
1863 |
卖出 |
| 09:45:09 |
39.44 |
8 |
1871 |
卖出 |
| 09:45:12 |
39.75 |
5 |
1876 |
买入 |
| 09:45:15 |
39.65 |
2 |
1878 |
卖出 |
| 09:45:21 |
39.49 |
5 |
1883 |
卖出 |
| 09:45:27 |
39.69 |
8 |
1891 |
买入 |
| 09:45:45 |
39.51 |
4 |
1895 |
卖出 |
| 09:45:48 |
39.58 |
2 |
1897 |
买入 |
| 09:46:09 |
39.57 |
3 |
1900 |
买入 |
| 09:46:12 |
39.58 |
2 |
1902 |
买入 |
| 09:46:39 |
39.67 |
2 |
1904 |
买入 |
| 09:46:42 |
39.6 |
4 |
1908 |
买入 |
| 09:46:48 |
39.6 |
16 |
1924 |
买入 |
| 09:46:51 |
39.67 |
5 |
1929 |
买入 |
| 09:46:54 |
39.6 |
2 |
1931 |
卖出 |
| 09:46:57 |
39.67 |
8 |
1939 |
买入 |
| 09:47:09 |
39.5 |
57 |
1996 |
卖出 |
| 09:47:12 |
39.5 |
192 |
2188 |
买入 |
| 09:47:15 |
39.34 |
9 |
2197 |
卖出 |
| 09:47:18 |
39.67 |
2 |
2199 |
买入 |
| 09:47:24 |
39.67 |
15 |
2214 |
买入 |
| 09:47:27 |
39.74 |
52 |
2266 |
买入 |
| 09:47:33 |
39.58 |
16 |
2282 |
卖出 |
| 09:47:39 |
39.58 |
29 |
2311 |
买入 |
| 09:47:42 |
39.58 |
4 |
2315 |
卖出 |
| 09:47:51 |
39.63 |
4 |
2319 |
卖出 |
| 09:47:54 |
39.63 |
5 |
2324 |
买入 |
| 09:48:00 |
39.74 |
5 |
2329 |
买入 |
| 09:48:06 |
39.73 |
29 |
2358 |
卖出 |
| 09:48:09 |
39.78 |
43 |
2401 |
买入 |
| 09:48:12 |
39.75 |
26 |
2427 |
卖出 |
| 09:48:15 |
39.8 |
73 |
2500 |
买入 |
| 09:48:18 |
39.86 |
31 |
2531 |
买入 |
| 09:48:21 |
39.98 |
103 |
2634 |
买入 |
| 09:48:27 |
40 |
32 |
2666 |
买入 |
| 09:48:30 |
40.05 |
2 |
2668 |
买入 |
| 09:48:33 |
40.05 |
20 |
2688 |
买入 |
| 09:48:36 |
40.06 |
4 |
2692 |
卖出 |
| 09:48:42 |
40.1 |
2 |
2694 |
买入 |
| 09:48:48 |
40.05 |
10 |
2704 |
卖出 |
| 09:48:57 |
39.87 |
52 |
2756 |
卖出 |
| 09:49:00 |
39.74 |
133 |
2889 |
卖出 |
| 09:49:03 |
39.59 |
5 |
2894 |
卖出 |
| 09:49:12 |
39.67 |
6 |
2900 |
买入 |
| 09:49:15 |
39.68 |
37 |
2937 |
卖出 |
| 09:49:18 |
39.58 |
2 |
2939 |
卖出 |
| 09:49:24 |
39.58 |
4 |
2943 |
卖出 |
| 09:49:36 |
39.58 |
9 |
2952 |
卖出 |
| 09:49:42 |
39.63 |
4 |
2956 |
买入 |
| 09:49:45 |
39.58 |
8 |
2964 |
卖出 |
| 09:49:54 |
39.63 |
2 |
2966 |
卖出 |
| 09:50:09 |
39.62 |
5 |
2971 |
买入 |
| 09:50:12 |
39.67 |
4 |
2975 |
买入 |
| 09:50:21 |
39.74 |
4 |
2979 |
买入 |
| 09:50:27 |
39.85 |
82 |
3061 |
买入 |
| 09:50:42 |
39.94 |
20 |
3081 |
买入 |
| 09:50:45 |
39.58 |
163 |
3244 |
卖出 |
| 09:50:48 |
39.97 |
42 |
3286 |
买入 |
| 09:50:54 |
39.97 |
8 |
3294 |
买入 |
| 09:50:57 |
39.98 |
80 |
3374 |
买入 |
| 09:51:00 |
39.98 |
1 |
3375 |
买入 |
| 09:51:03 |
40.03 |
2 |
3377 |
买入 |
| 09:51:06 |
40.1 |
15 |
3392 |
买入 |
| 09:51:09 |
40.1 |
24 |
3416 |
买入 |
| 09:51:12 |
40.18 |
22 |
3438 |
买入 |
| 09:51:15 |
40.14 |
23 |
3461 |
卖出 |
| 09:51:21 |
40.18 |
12 |
3473 |
买入 |
| 09:51:24 |
40.18 |
14 |
3487 |
买入 |
| 09:51:27 |
40.2 |
10 |
3497 |
买入 |
| 09:51:33 |
40.3 |
28 |
3525 |
买入 |
| 09:51:39 |
40.3 |
10 |
3535 |
买入 |
| 09:51:42 |
40.3 |
2 |
3537 |
买入 |
| 09:51:45 |
40.3 |
12 |
3549 |
买入 |
| 09:51:57 |
40.3 |
7 |
3556 |
卖出 |
| 09:52:12 |
40.3 |
18 |
3574 |
买入 |
| 09:52:15 |
40.3 |
8 |
3582 |
买入 |
| 09:52:18 |
40.26 |
19 |
3601 |
卖出 |
| 09:52:21 |
40.26 |
20 |
3621 |
卖出 |
| 09:52:24 |
40.25 |
4 |
3625 |
卖出 |
| 09:52:36 |
40.23 |
2 |
3627 |
买入 |
| 09:52:42 |
40.23 |
4 |
3631 |
买入 |
| 09:52:51 |
40.3 |
184 |
3815 |
买入 |
| 09:52:54 |
40.33 |
19 |
3834 |
买入 |
| 09:52:57 |
40.4 |
12 |
3846 |
买入 |
| 09:53:06 |
40.4 |
2 |
3848 |
卖出 |
| 09:53:09 |
40.39 |
35 |
3883 |
卖出 |
| 09:53:15 |
40.41 |
2 |
3885 |
卖出 |
| 09:53:21 |
40.36 |
3 |
3888 |
卖出 |
| 09:53:24 |
40.4 |
4 |
3892 |
买入 |
| 09:53:42 |
40.4 |
2 |
3894 |
买入 |
| 09:53:51 |
40.36 |
1 |
3895 |
卖出 |
| 09:53:54 |
40.31 |
2 |
3897 |
卖出 |
| 09:53:57 |
40.31 |
10 |
3907 |
卖出 |
| 09:54:00 |
40.35 |
8 |
3915 |
买入 |
| 09:54:06 |
40.36 |
7 |
3922 |
买入 |
| 09:54:09 |
40.36 |
6 |
3928 |
卖出 |
| 09:54:15 |
40.35 |
0 |
3928 |
卖出 |
| 09:54:24 |
40.36 |
5 |
3933 |
买入 |
| 09:54:27 |
40.33 |
2 |
3935 |
卖出 |
| 09:54:30 |
40.4 |
8 |
3943 |
买入 |
| 09:54:33 |
40.4 |
2 |
3945 |
卖出 |
| 09:54:36 |
40.46 |
30 |
3975 |
买入 |
| 09:54:39 |
40.46 |
8 |
3983 |
买入 |
| 09:54:48 |
40.52 |
72 |
4055 |
买入 |
| 09:54:51 |
40.6 |
27 |
4082 |
买入 |
| 09:54:54 |
40.6 |
8 |
4090 |
买入 |
| 09:54:57 |
40.69 |
11 |
4101 |
买入 |
| 09:55:00 |
40.69 |
2 |
4103 |
买入 |
| 09:55:06 |
40.66 |
2 |
4105 |
卖出 |
| 09:55:09 |
40.64 |
9 |
4114 |
卖出 |
| 09:55:15 |
40.56 |
2 |
4116 |
卖出 |
| 09:55:21 |
40.52 |
8 |
4124 |
买入 |
| 09:55:24 |
40.61 |
18 |
4142 |
买入 |
| 09:55:27 |
40.61 |
6 |
4148 |
买入 |
| 09:55:39 |
40.54 |
2 |
4150 |
卖出 |
| 09:55:42 |
40.63 |
2 |
4152 |
买入 |
| 09:55:45 |
40.63 |
2 |
4154 |
卖出 |
| 09:55:54 |
40.7 |
134 |
4288 |
买入 |