四方精创[300468]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.21 |
46 |
46 |
集合竞价 |
| 09:15:12 |
11.42 |
112 |
112 |
集合竞价 |
| 09:15:21 |
11.42 |
113 |
113 |
集合竞价 |
| 09:16:42 |
11.42 |
113 |
113 |
集合竞价 |
| 09:16:51 |
11.42 |
133 |
133 |
集合竞价 |
| 09:17:36 |
11.42 |
143 |
143 |
集合竞价 |
| 09:18:03 |
11.42 |
151 |
151 |
集合竞价 |
| 09:18:30 |
11.42 |
174 |
174 |
集合竞价 |
| 09:19:06 |
11.42 |
174 |
174 |
集合竞价 |
| 09:19:33 |
11.42 |
174 |
174 |
集合竞价 |
| 09:19:51 |
11.42 |
174 |
174 |
集合竞价 |
| 09:20:00 |
11.42 |
183 |
183 |
集合竞价 |
| 09:20:03 |
11.42 |
184 |
184 |
集合竞价 |
| 09:20:12 |
11.42 |
184 |
184 |
集合竞价 |
| 09:20:39 |
11.41 |
184 |
184 |
集合竞价 |
| 09:20:48 |
11.41 |
190 |
190 |
集合竞价 |
| 09:20:57 |
11.41 |
190 |
190 |
集合竞价 |
| 09:21:06 |
11.41 |
190 |
190 |
集合竞价 |
| 09:21:24 |
11.41 |
190 |
190 |
集合竞价 |
| 09:21:33 |
11.41 |
190 |
190 |
集合竞价 |
| 09:21:42 |
11.4 |
191 |
191 |
集合竞价 |
| 09:21:51 |
11.4 |
191 |
191 |
集合竞价 |
| 09:22:00 |
11.4 |
191 |
191 |
集合竞价 |
| 09:22:09 |
11.39 |
195 |
195 |
集合竞价 |
| 09:22:18 |
11.39 |
195 |
195 |
集合竞价 |
| 09:22:27 |
11.38 |
195 |
195 |
集合竞价 |
| 09:22:36 |
11.38 |
195 |
195 |
集合竞价 |
| 09:22:45 |
11.36 |
195 |
195 |
集合竞价 |
| 09:22:54 |
11.34 |
205 |
205 |
集合竞价 |
| 09:23:03 |
11.34 |
205 |
205 |
集合竞价 |
| 09:23:21 |
11.34 |
205 |
205 |
集合竞价 |
| 09:23:30 |
11.34 |
212 |
212 |
集合竞价 |
| 09:23:39 |
11.34 |
212 |
212 |
集合竞价 |
| 09:23:48 |
11.33 |
244 |
244 |
集合竞价 |
| 09:23:57 |
11.33 |
244 |
244 |
集合竞价 |
| 09:24:06 |
11.33 |
259 |
259 |
集合竞价 |
| 09:24:15 |
11.33 |
259 |
259 |
集合竞价 |
| 09:24:24 |
11.31 |
274 |
274 |
集合竞价 |
| 09:24:33 |
11.3 |
372 |
372 |
集合竞价 |
| 09:24:42 |
11.25 |
479 |
479 |
集合竞价 |
| 09:24:51 |
11.25 |
570 |
570 |
集合竞价 |
| 09:25:00 |
11.22 |
619 |
619 |
集合竞价 |
| 09:25:03 |
11.23 |
627 |
1246 |
买入 |
| 09:30:03 |
11.24 |
509 |
1755 |
买入 |
| 09:30:06 |
11.24 |
609 |
2364 |
买入 |
| 09:30:09 |
11.24 |
109 |
2473 |
卖出 |
| 09:30:12 |
11.25 |
28 |
2501 |
卖出 |
| 09:30:15 |
11.28 |
36 |
2537 |
买入 |
| 09:30:18 |
11.27 |
46 |
2583 |
卖出 |
| 09:30:21 |
11.28 |
19 |
2602 |
卖出 |
| 09:30:24 |
11.28 |
80 |
2682 |
卖出 |
| 09:30:27 |
11.29 |
115 |
2797 |
买入 |
| 09:30:30 |
11.29 |
96 |
2893 |
卖出 |
| 09:30:33 |
11.3 |
104 |
2997 |
买入 |
| 09:30:36 |
11.29 |
60 |
3057 |
卖出 |
| 09:30:39 |
11.3 |
6 |
3063 |
买入 |
| 09:30:42 |
11.31 |
418 |
3481 |
买入 |
| 09:30:45 |
11.31 |
9 |
3490 |
卖出 |
| 09:30:48 |
11.31 |
107 |
3597 |
卖出 |
| 09:30:51 |
11.31 |
93 |
3690 |
卖出 |
| 09:30:54 |
11.33 |
48 |
3738 |
买入 |
| 09:30:57 |
11.32 |
657 |
4395 |
卖出 |
| 09:31:00 |
11.31 |
80 |
4475 |
卖出 |
| 09:31:03 |
11.32 |
184 |
4659 |
买入 |
| 09:31:06 |
11.3 |
66 |
4725 |
卖出 |
| 09:31:09 |
11.33 |
366 |
5091 |
买入 |
| 09:31:12 |
11.31 |
119 |
5210 |
卖出 |
| 09:31:15 |
11.34 |
80 |
5290 |
买入 |
| 09:31:18 |
11.35 |
273 |
5563 |
买入 |
| 09:31:21 |
11.34 |
128 |
5691 |
卖出 |
| 09:31:24 |
11.34 |
111 |
5802 |
买入 |
| 09:31:27 |
11.34 |
61 |
5863 |
卖出 |
| 09:31:30 |
11.35 |
9 |
5872 |
买入 |
| 09:31:33 |
11.36 |
807 |
6679 |
买入 |
| 09:31:36 |
11.37 |
377 |
7056 |
买入 |
| 09:31:39 |
11.36 |
212 |
7268 |
卖出 |
| 09:31:42 |
11.36 |
4 |
7272 |
卖出 |
| 09:31:45 |
11.38 |
1 |
7273 |
买入 |
| 09:31:48 |
11.39 |
57 |
7330 |
买入 |
| 09:31:51 |
11.37 |
67 |
7397 |
卖出 |
| 09:31:54 |
11.38 |
59 |
7456 |
买入 |
| 09:31:57 |
11.38 |
65 |
7521 |
买入 |
| 09:32:00 |
11.38 |
15 |
7536 |
买入 |
| 09:32:03 |
11.37 |
234 |
7770 |
卖出 |
| 09:32:06 |
11.36 |
439 |
8209 |
卖出 |
| 09:32:09 |
11.37 |
379 |
8588 |
买入 |
| 09:32:12 |
11.37 |
176 |
8764 |
买入 |
| 09:32:15 |
11.37 |
160 |
8924 |
买入 |
| 09:32:18 |
11.37 |
307 |
9231 |
买入 |
| 09:32:21 |
11.36 |
66 |
9297 |
卖出 |
| 09:32:24 |
11.35 |
61 |
9358 |
卖出 |
| 09:32:27 |
11.39 |
377 |
9735 |
买入 |
| 09:32:30 |
11.35 |
40 |
9775 |
卖出 |
| 09:32:33 |
11.35 |
38 |
9813 |
卖出 |
| 09:32:36 |
11.34 |
21 |
9834 |
卖出 |
| 09:32:39 |
11.35 |
354 |
10188 |
买入 |
| 09:32:42 |
11.36 |
95 |
10283 |
买入 |
| 09:32:45 |
11.36 |
94 |
10377 |
卖出 |
| 09:32:48 |
11.36 |
4 |
10381 |
卖出 |
| 09:32:51 |
11.36 |
21 |
10402 |
卖出 |
| 09:32:54 |
11.38 |
42 |
10444 |
买入 |
| 09:32:57 |
11.36 |
61 |
10505 |
卖出 |
| 09:33:00 |
11.36 |
179 |
10684 |
买入 |
| 09:33:03 |
11.35 |
286 |
10970 |
卖出 |
| 09:33:06 |
11.35 |
93 |
11063 |
卖出 |
| 09:33:09 |
11.38 |
18 |
11081 |
买入 |
| 09:33:12 |
11.36 |
39 |
11120 |
卖出 |
| 09:33:15 |
11.37 |
19 |
11139 |
卖出 |
| 09:33:18 |
11.38 |
249 |
11388 |
买入 |
| 09:33:21 |
11.39 |
1 |
11389 |
买入 |
| 09:33:24 |
11.38 |
34 |
11423 |
卖出 |
| 09:33:27 |
11.37 |
442 |
11865 |
卖出 |
| 09:33:30 |
11.39 |
201 |
12066 |
买入 |
| 09:33:33 |
11.38 |
76 |
12142 |
买入 |
| 09:33:36 |
11.35 |
1 |
12143 |
卖出 |
| 09:33:39 |
11.34 |
50 |
12193 |
卖出 |
| 09:33:42 |
11.35 |
459 |
12652 |
买入 |
| 09:33:45 |
11.35 |
34 |
12686 |
买入 |
| 09:33:48 |
11.35 |
113 |
12799 |
卖出 |
| 09:33:51 |
11.37 |
66 |
12865 |
买入 |
| 09:33:54 |
11.37 |
22 |
12887 |
买入 |
| 09:33:57 |
11.36 |
5 |
12892 |
买入 |
| 09:34:00 |
11.35 |
29 |
12921 |
卖出 |
| 09:34:03 |
11.35 |
64 |
12985 |
卖出 |
| 09:34:06 |
11.35 |
60 |
13045 |
卖出 |
| 09:34:09 |
11.36 |
120 |
13165 |
买入 |
| 09:34:12 |
11.37 |
20 |
13185 |
买入 |
| 09:34:15 |
11.36 |
167 |
13352 |
卖出 |
| 09:34:18 |
11.38 |
100 |
13452 |
买入 |
| 09:34:21 |
11.4 |
536 |
13988 |
买入 |
| 09:34:24 |
11.39 |
193 |
14181 |
卖出 |
| 09:34:27 |
11.4 |
14 |
14195 |
买入 |
| 09:34:30 |
11.39 |
688 |
14883 |
卖出 |
| 09:34:33 |
11.4 |
580 |
15463 |
买入 |
| 09:34:36 |
11.4 |
27 |
15490 |
卖出 |
| 09:34:39 |
11.43 |
56 |
15546 |
买入 |
| 09:34:42 |
11.4 |
116 |
15662 |
卖出 |
| 09:34:45 |
11.45 |
168 |
15830 |
买入 |
| 09:34:48 |
11.45 |
5 |
15835 |
买入 |
| 09:34:51 |
11.42 |
1 |
15836 |
卖出 |
| 09:34:54 |
11.44 |
16 |
15852 |
买入 |
| 09:34:57 |
11.45 |
158 |
16010 |
买入 |
| 09:35:00 |
11.44 |
26 |
16036 |
买入 |
| 09:35:03 |
11.45 |
69 |
16105 |
买入 |
| 09:35:06 |
11.45 |
166 |
16271 |
买入 |
| 09:35:09 |
11.46 |
384 |
16655 |
买入 |
| 09:35:12 |
11.47 |
41 |
16696 |
买入 |
| 09:35:15 |
11.47 |
123 |
16819 |
卖出 |
| 09:35:18 |
11.46 |
232 |
17051 |
卖出 |
| 09:35:21 |
11.46 |
81 |
17132 |
卖出 |
| 09:35:24 |
11.47 |
453 |
17585 |
买入 |
| 09:35:27 |
11.46 |
245 |
17830 |
卖出 |
| 09:35:30 |
11.46 |
45 |
17875 |
卖出 |
| 09:35:33 |
11.47 |
557 |
18432 |
买入 |
| 09:35:36 |
11.46 |
46 |
18478 |
卖出 |
| 09:35:39 |
11.47 |
3 |
18481 |
买入 |
| 09:35:42 |
11.46 |
43 |
18524 |
卖出 |
| 09:35:45 |
11.46 |
62 |
18586 |
卖出 |
| 09:35:48 |
11.46 |
254 |
18840 |
卖出 |
| 09:35:51 |
11.46 |
46 |
18886 |
买入 |
| 09:35:54 |
11.47 |
104 |
18990 |
买入 |
| 09:35:57 |
11.46 |
35 |
19025 |
卖出 |
| 09:36:00 |
11.44 |
1086 |
20111 |
卖出 |
| 09:36:03 |
11.45 |
61 |
20172 |
买入 |
| 09:36:06 |
11.47 |
345 |
20517 |
买入 |
| 09:36:09 |
11.45 |
220 |
20737 |
卖出 |
| 09:36:12 |
11.46 |
41 |
20778 |
卖出 |
| 09:36:15 |
11.47 |
32 |
20810 |
买入 |
| 09:36:18 |
11.47 |
218 |
21028 |
卖出 |
| 09:36:21 |
11.47 |
15 |
21043 |
卖出 |
| 09:36:24 |
11.48 |
30 |
21073 |
买入 |
| 09:36:27 |
11.48 |
147 |
21220 |
买入 |
| 09:36:30 |
11.47 |
3 |
21223 |
买入 |
| 09:36:33 |
11.48 |
207 |
21430 |
买入 |
| 09:36:36 |
11.48 |
40 |
21470 |
买入 |
| 09:36:39 |
11.45 |
152 |
21622 |
卖出 |
| 09:36:42 |
11.48 |
106 |
21728 |
买入 |
| 09:36:45 |
11.46 |
12 |
21740 |
买入 |
| 09:36:48 |
11.46 |
224 |
21964 |
买入 |
| 09:36:51 |
11.45 |
109 |
22073 |
卖出 |
| 09:36:54 |
11.46 |
112 |
22185 |
买入 |
| 09:36:57 |
11.46 |
60 |
22245 |
卖出 |
| 09:37:00 |
11.46 |
79 |
22324 |
卖出 |
| 09:37:03 |
11.46 |
20 |
22344 |
卖出 |
| 09:37:06 |
11.46 |
237 |
22581 |
卖出 |
| 09:37:09 |
11.46 |
31 |
22612 |
买入 |
| 09:37:12 |
11.45 |
27 |
22639 |
卖出 |
| 09:37:15 |
11.45 |
19 |
22658 |
买入 |
| 09:37:18 |
11.44 |
3 |
22661 |
买入 |
| 09:37:21 |
11.43 |
29 |
22690 |
卖出 |
| 09:37:24 |
11.42 |
197 |
22887 |
卖出 |
| 09:37:27 |
11.43 |
110 |
22997 |
买入 |
| 09:37:30 |
11.42 |
16 |
23013 |
卖出 |
| 09:37:33 |
11.41 |
114 |
23127 |
卖出 |
| 09:37:36 |
11.41 |
26 |
23153 |
卖出 |
| 09:37:39 |
11.42 |
87 |
23240 |
买入 |
| 09:37:42 |
11.39 |
223 |
23463 |
卖出 |
| 09:37:45 |
11.39 |
20 |
23483 |
卖出 |
| 09:37:48 |
11.4 |
24 |
23507 |
买入 |
| 09:37:51 |
11.4 |
1 |
23508 |
卖出 |
| 09:37:54 |
11.4 |
40 |
23548 |
卖出 |
| 09:38:00 |
11.39 |
139 |
23687 |
卖出 |
| 09:38:03 |
11.4 |
30 |
23717 |
买入 |
| 09:38:06 |
11.4 |
402 |
24119 |
买入 |
| 09:38:09 |
11.38 |
24 |
24143 |
卖出 |
| 09:38:18 |
11.38 |
7 |
24150 |
卖出 |
| 09:38:21 |
11.39 |
43 |
24193 |
买入 |
| 09:38:24 |
11.38 |
101 |
24294 |
卖出 |
| 09:38:27 |
11.4 |
173 |
24467 |
买入 |
| 09:38:30 |
11.39 |
27 |
24494 |
卖出 |
| 09:38:33 |
11.39 |
5 |
24499 |
卖出 |
| 09:38:36 |
11.39 |
60 |
24559 |
卖出 |
| 09:38:39 |
11.4 |
21 |
24580 |
买入 |
| 09:38:42 |
11.39 |
121 |
24701 |
卖出 |
| 09:38:45 |
11.4 |
8 |
24709 |
买入 |
| 09:38:48 |
11.39 |
2 |
24711 |
卖出 |
| 09:38:51 |
11.39 |
35 |
24746 |
卖出 |
| 09:38:54 |
11.39 |
19 |
24765 |
卖出 |
| 09:38:57 |
11.39 |
171 |
24936 |
卖出 |
| 09:39:00 |
11.39 |
32 |
24968 |
卖出 |
| 09:39:03 |
11.39 |
96 |
25064 |
卖出 |
| 09:39:06 |
11.39 |
85 |
25149 |
卖出 |
| 09:39:09 |
11.39 |
11 |
25160 |
买入 |
| 09:39:12 |
11.39 |
80 |
25240 |
买入 |
| 09:39:15 |
11.42 |
399 |
25639 |
买入 |
| 09:39:18 |
11.42 |
2 |
25641 |
卖出 |
| 09:39:21 |
11.42 |
60 |
25701 |
卖出 |
| 09:39:24 |
11.42 |
155 |
25856 |
买入 |
| 09:39:27 |
11.42 |
49 |
25905 |
买入 |
| 09:39:33 |
11.42 |
15 |
25920 |
买入 |
| 09:39:36 |
11.42 |
43 |
25963 |
买入 |
| 09:39:39 |
11.42 |
11 |
25974 |
卖出 |
| 09:39:42 |
11.44 |
292 |
26266 |
买入 |
| 09:39:45 |
11.43 |
143 |
26409 |
卖出 |
| 09:39:48 |
11.44 |
142 |
26551 |
买入 |
| 09:39:51 |
11.42 |
35 |
26586 |
卖出 |
| 09:39:54 |
11.43 |
46 |
26632 |
卖出 |
| 09:39:57 |
11.42 |
54 |
26686 |
卖出 |
| 09:40:03 |
11.44 |
76 |
26762 |
买入 |
| 09:40:06 |
11.43 |
78 |
26840 |
卖出 |
| 09:40:09 |
11.44 |
182 |
27022 |
买入 |
| 09:40:12 |
11.44 |
18 |
27040 |
买入 |
| 09:40:15 |
11.44 |
88 |
27128 |
买入 |
| 09:40:18 |
11.44 |
131 |
27259 |
买入 |
| 09:40:21 |
11.44 |
104 |
27363 |
买入 |
| 09:40:27 |
11.45 |
25 |
27388 |
买入 |
| 09:40:30 |
11.44 |
64 |
27452 |
卖出 |
| 09:40:33 |
11.44 |
150 |
27602 |
卖出 |
| 09:40:36 |
11.44 |
39 |
27641 |
买入 |
| 09:40:39 |
11.43 |
13 |
27654 |
卖出 |
| 09:40:48 |
11.44 |
174 |
27828 |
买入 |
| 09:40:51 |
11.43 |
55 |
27883 |
卖出 |
| 09:40:54 |
11.43 |
102 |
27985 |
卖出 |
| 09:40:57 |
11.44 |
28 |
28013 |
买入 |
| 09:41:00 |
11.44 |
94 |
28107 |
买入 |
| 09:41:03 |
11.42 |
46 |
28153 |
卖出 |
| 09:41:06 |
11.42 |
11 |
28164 |
卖出 |
| 09:41:09 |
11.44 |
12 |
28176 |
买入 |
| 09:41:12 |
11.42 |
13 |
28189 |
卖出 |
| 09:41:15 |
11.44 |
215 |
28404 |
买入 |
| 09:41:18 |
11.42 |
21 |
28425 |
卖出 |
| 09:41:21 |
11.42 |
15 |
28440 |
卖出 |
| 09:41:24 |
11.42 |
84 |
28524 |
卖出 |
| 09:41:27 |
11.42 |
19 |
28543 |
卖出 |
| 09:41:30 |
11.42 |
2 |
28545 |
买入 |
| 09:41:33 |
11.44 |
267 |
28812 |
买入 |
| 09:41:36 |
11.44 |
276 |
29088 |
买入 |
| 09:41:39 |
11.43 |
18 |
29106 |
卖出 |
| 09:41:42 |
11.43 |
19 |
29125 |
卖出 |
| 09:41:45 |
11.42 |
830 |
29955 |
卖出 |
| 09:41:48 |
11.44 |
13 |
29968 |
买入 |
| 09:41:51 |
11.44 |
50 |
30018 |
卖出 |
| 09:41:54 |
11.44 |
55 |
30073 |
卖出 |
| 09:42:00 |
11.43 |
67 |
30140 |
卖出 |
| 09:42:03 |
11.41 |
20 |
30160 |
卖出 |
| 09:42:06 |
11.42 |
45 |
30205 |
买入 |
| 09:42:09 |
11.43 |
62 |
30267 |
买入 |
| 09:42:12 |
11.41 |
24 |
30291 |
卖出 |
| 09:42:15 |
11.42 |
58 |
30349 |
买入 |
| 09:42:18 |
11.43 |
58 |
30407 |
买入 |
| 09:42:24 |
11.41 |
2 |
30409 |
卖出 |
| 09:42:27 |
11.43 |
48 |
30457 |
买入 |
| 09:42:30 |
11.43 |
8 |
30465 |
卖出 |
| 09:42:33 |
11.42 |
1 |
30466 |
卖出 |
| 09:42:39 |
11.41 |
12 |
30478 |
卖出 |
| 09:42:42 |
11.43 |
101 |
30579 |
买入 |
| 09:42:45 |
11.41 |
14 |
30593 |
卖出 |
| 09:42:48 |
11.41 |
1 |
30594 |
卖出 |
| 09:42:51 |
11.41 |
7 |
30601 |
卖出 |
| 09:42:54 |
11.41 |
9 |
30610 |
卖出 |
| 09:42:57 |
11.42 |
12 |
30622 |
买入 |
| 09:43:00 |
11.42 |
22 |
30644 |
买入 |
| 09:43:03 |
11.41 |
47 |
30691 |
卖出 |
| 09:43:06 |
11.44 |
222 |
30913 |
买入 |
| 09:43:09 |
11.42 |
2 |
30915 |
卖出 |
| 09:43:12 |
11.43 |
2 |
30917 |
买入 |
| 09:43:15 |
11.42 |
1 |
30918 |
卖出 |
| 09:43:21 |
11.42 |
23 |
30941 |
卖出 |
| 09:43:24 |
11.43 |
2 |
30943 |
买入 |
| 09:43:27 |
11.43 |
29 |
30972 |
买入 |