四会富仕[300852]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
40.99 |
13 |
13 |
集合竞价 |
| 09:15:12 |
40.28 |
14 |
14 |
集合竞价 |
| 09:16:33 |
40.28 |
15 |
15 |
集合竞价 |
| 09:17:09 |
40.28 |
14 |
14 |
集合竞价 |
| 09:18:12 |
39.99 |
14 |
14 |
集合竞价 |
| 09:18:30 |
39.99 |
15 |
15 |
集合竞价 |
| 09:19:33 |
39.99 |
4 |
4 |
集合竞价 |
| 09:20:21 |
39.99 |
4 |
4 |
集合竞价 |
| 09:20:57 |
39.93 |
5 |
5 |
集合竞价 |
| 09:21:24 |
39.91 |
8 |
8 |
集合竞价 |
| 09:22:09 |
39.91 |
8 |
8 |
集合竞价 |
| 09:22:36 |
39.91 |
13 |
13 |
集合竞价 |
| 09:23:39 |
39.91 |
16 |
16 |
集合竞价 |
| 09:23:48 |
39.91 |
17 |
17 |
集合竞价 |
| 09:24:15 |
39.92 |
17 |
17 |
集合竞价 |
| 09:24:24 |
39.91 |
39 |
39 |
集合竞价 |
| 09:24:33 |
39.5 |
92 |
92 |
集合竞价 |
| 09:24:42 |
39.52 |
92 |
92 |
集合竞价 |
| 09:24:51 |
39.62 |
94 |
94 |
集合竞价 |
| 09:25:00 |
39.99 |
108 |
108 |
集合竞价 |
| 09:25:03 |
39.99 |
145 |
253 |
卖出 |
| 09:30:03 |
39.97 |
47 |
300 |
卖出 |
| 09:30:06 |
39.97 |
23 |
323 |
卖出 |
| 09:30:09 |
40 |
0 |
323 |
买入 |
| 09:30:15 |
39.99 |
23 |
346 |
卖出 |
| 09:30:18 |
39.99 |
21 |
367 |
买入 |
| 09:30:21 |
40.07 |
6 |
373 |
买入 |
| 09:30:24 |
40 |
76 |
449 |
卖出 |
| 09:30:27 |
39.93 |
28 |
477 |
卖出 |
| 09:30:30 |
40.02 |
6 |
483 |
买入 |
| 09:30:33 |
40.07 |
23 |
506 |
买入 |
| 09:30:36 |
39.93 |
39 |
545 |
卖出 |
| 09:30:39 |
40 |
4 |
549 |
买入 |
| 09:30:42 |
40.07 |
2 |
551 |
买入 |
| 09:30:45 |
40.07 |
7 |
558 |
买入 |
| 09:30:51 |
39.98 |
6 |
564 |
卖出 |
| 09:30:54 |
39.9 |
40 |
604 |
卖出 |
| 09:30:57 |
39.96 |
5 |
609 |
买入 |
| 09:31:00 |
39.84 |
34 |
643 |
卖出 |
| 09:31:03 |
39.82 |
7 |
650 |
买入 |
| 09:31:06 |
39.9 |
16 |
666 |
买入 |
| 09:31:09 |
39.98 |
188 |
854 |
买入 |
| 09:31:12 |
39.96 |
62 |
916 |
卖出 |
| 09:31:15 |
39.97 |
27 |
943 |
买入 |
| 09:31:18 |
39.98 |
2 |
945 |
卖出 |
| 09:31:27 |
40.01 |
3 |
948 |
买入 |
| 09:31:30 |
40.01 |
12 |
960 |
卖出 |
| 09:31:33 |
40.06 |
15 |
975 |
买入 |
| 09:31:36 |
40.03 |
5 |
980 |
卖出 |
| 09:31:39 |
40.07 |
5 |
985 |
买入 |
| 09:31:45 |
39.99 |
1 |
986 |
卖出 |
| 09:31:51 |
40.07 |
1 |
987 |
买入 |
| 09:31:54 |
40.07 |
2 |
989 |
卖出 |
| 09:32:06 |
40.18 |
1 |
990 |
买入 |
| 09:32:09 |
40.19 |
8 |
998 |
买入 |
| 09:32:12 |
40.14 |
8 |
1006 |
卖出 |
| 09:32:15 |
40.3 |
2 |
1008 |
买入 |
| 09:32:18 |
40.19 |
4 |
1012 |
买入 |
| 09:32:21 |
40.28 |
8 |
1020 |
买入 |
| 09:32:27 |
40.19 |
3 |
1023 |
卖出 |
| 09:32:30 |
40.2 |
1 |
1024 |
买入 |
| 09:32:33 |
40.2 |
1 |
1025 |
买入 |
| 09:32:39 |
40.18 |
3 |
1028 |
卖出 |
| 09:32:42 |
40.18 |
34 |
1062 |
买入 |
| 09:32:45 |
40.25 |
5 |
1067 |
买入 |
| 09:32:51 |
40.18 |
94 |
1161 |
卖出 |
| 09:33:00 |
40.18 |
3 |
1164 |
买入 |
| 09:33:03 |
40.24 |
13 |
1177 |
买入 |
| 09:33:09 |
40.14 |
4 |
1181 |
卖出 |
| 09:33:12 |
40.24 |
1 |
1182 |
买入 |
| 09:33:15 |
40.23 |
5 |
1187 |
买入 |
| 09:33:27 |
40.14 |
7 |
1194 |
卖出 |
| 09:33:30 |
40.11 |
38 |
1232 |
卖出 |
| 09:33:33 |
40.1 |
40 |
1272 |
卖出 |
| 09:33:36 |
40.14 |
34 |
1306 |
买入 |
| 09:33:48 |
40.1 |
3 |
1309 |
买入 |
| 09:33:51 |
40.04 |
3 |
1312 |
卖出 |
| 09:33:54 |
40.03 |
32 |
1344 |
卖出 |
| 09:33:57 |
40.04 |
1 |
1345 |
买入 |
| 09:34:03 |
40.08 |
31 |
1376 |
买入 |
| 09:34:06 |
40.03 |
23 |
1399 |
卖出 |
| 09:34:09 |
40.1 |
4 |
1403 |
买入 |
| 09:34:12 |
40.07 |
68 |
1471 |
卖出 |
| 09:34:15 |
40.03 |
18 |
1489 |
卖出 |
| 09:34:24 |
40.14 |
1 |
1490 |
卖出 |
| 09:34:27 |
40.14 |
7 |
1497 |
买入 |
| 09:34:30 |
40.15 |
2 |
1499 |
买入 |
| 09:34:36 |
40.12 |
18 |
1517 |
卖出 |
| 09:34:39 |
40.03 |
15 |
1532 |
卖出 |
| 09:34:42 |
40.01 |
17 |
1549 |
卖出 |
| 09:34:45 |
40 |
17 |
1566 |
卖出 |
| 09:34:48 |
40.05 |
5 |
1571 |
买入 |
| 09:34:51 |
39.98 |
41 |
1612 |
卖出 |
| 09:34:57 |
40 |
13 |
1625 |
买入 |
| 09:35:00 |
39.97 |
9 |
1634 |
卖出 |
| 09:35:03 |
39.97 |
79 |
1713 |
买入 |
| 09:35:06 |
40 |
29 |
1742 |
买入 |
| 09:35:09 |
40.01 |
5 |
1747 |
买入 |
| 09:35:12 |
40 |
26 |
1773 |
卖出 |
| 09:35:15 |
40.02 |
5 |
1778 |
卖出 |
| 09:35:18 |
40.1 |
23 |
1801 |
买入 |
| 09:35:21 |
39.98 |
43 |
1844 |
卖出 |
| 09:35:24 |
39.98 |
119 |
1963 |
买入 |
| 09:35:30 |
40 |
4 |
1967 |
卖出 |
| 09:35:33 |
39.92 |
18 |
1985 |
卖出 |
| 09:35:36 |
39.92 |
18 |
2003 |
买入 |
| 09:35:39 |
39.92 |
2 |
2005 |
买入 |
| 09:35:42 |
39.91 |
6 |
2011 |
卖出 |
| 09:35:45 |
39.91 |
50 |
2061 |
卖出 |
| 09:35:48 |
39.91 |
2 |
2063 |
卖出 |
| 09:35:51 |
39.89 |
4 |
2067 |
卖出 |
| 09:35:54 |
39.92 |
55 |
2122 |
买入 |
| 09:35:57 |
39.95 |
14 |
2136 |
买入 |
| 09:36:00 |
39.82 |
33 |
2169 |
卖出 |
| 09:36:03 |
39.86 |
23 |
2192 |
买入 |
| 09:36:09 |
39.86 |
15 |
2207 |
卖出 |
| 09:36:12 |
39.89 |
3 |
2210 |
买入 |
| 09:36:15 |
39.88 |
10 |
2220 |
卖出 |
| 09:36:18 |
39.86 |
6 |
2226 |
卖出 |
| 09:36:27 |
39.86 |
11 |
2237 |
卖出 |
| 09:36:30 |
39.86 |
5 |
2242 |
买入 |
| 09:36:33 |
39.86 |
30 |
2272 |
买入 |
| 09:36:36 |
39.83 |
5 |
2277 |
卖出 |
| 09:36:39 |
39.85 |
1 |
2278 |
买入 |
| 09:36:45 |
39.83 |
70 |
2348 |
卖出 |
| 09:36:48 |
39.82 |
38 |
2386 |
卖出 |
| 09:36:51 |
39.82 |
3 |
2389 |
卖出 |
| 09:36:54 |
39.82 |
17 |
2406 |
卖出 |
| 09:36:57 |
39.86 |
5 |
2411 |
买入 |
| 09:37:00 |
39.82 |
38 |
2449 |
卖出 |
| 09:37:03 |
39.83 |
18 |
2467 |
买入 |
| 09:37:06 |
39.99 |
34 |
2501 |
买入 |
| 09:37:09 |
39.82 |
8 |
2509 |
卖出 |
| 09:37:15 |
39.96 |
3 |
2512 |
买入 |
| 09:37:24 |
39.97 |
7 |
2519 |
买入 |
| 09:37:30 |
39.97 |
8 |
2527 |
买入 |
| 09:37:33 |
39.97 |
1 |
2528 |
买入 |
| 09:37:36 |
40 |
30 |
2558 |
买入 |
| 09:37:39 |
40 |
21 |
2579 |
买入 |
| 09:37:42 |
40.12 |
13 |
2592 |
买入 |
| 09:37:45 |
39.96 |
23 |
2615 |
卖出 |
| 09:37:48 |
40.1 |
4 |
2619 |
买入 |
| 09:37:51 |
40.13 |
27 |
2646 |
买入 |
| 09:37:54 |
40.13 |
3 |
2649 |
买入 |
| 09:37:57 |
40.14 |
9 |
2658 |
买入 |
| 09:38:03 |
40.1 |
11 |
2669 |
卖出 |
| 09:38:06 |
40.11 |
12 |
2681 |
买入 |
| 09:38:12 |
40.01 |
1 |
2682 |
卖出 |
| 09:38:15 |
40.11 |
5 |
2687 |
买入 |
| 09:38:18 |
40.2 |
150 |
2837 |
买入 |
| 09:38:42 |
40.19 |
1 |
2838 |
买入 |
| 09:38:45 |
40.19 |
2 |
2840 |
买入 |
| 09:38:54 |
40.19 |
2 |
2842 |
买入 |
| 09:38:57 |
40.19 |
5 |
2847 |
买入 |
| 09:39:00 |
40.18 |
1 |
2848 |
买入 |
| 09:39:03 |
40.19 |
1 |
2849 |
卖出 |
| 09:39:06 |
40.19 |
1 |
2850 |
卖出 |
| 09:39:09 |
40.18 |
26 |
2876 |
卖出 |
| 09:39:12 |
40.2 |
27 |
2903 |
买入 |
| 09:39:15 |
40.23 |
47 |
2950 |
买入 |
| 09:39:18 |
40.33 |
69 |
3019 |
买入 |
| 09:39:24 |
40.4 |
7 |
3026 |
买入 |
| 09:39:27 |
40.41 |
1 |
3027 |
买入 |
| 09:39:30 |
40.44 |
5 |
3032 |
买入 |
| 09:39:33 |
40.6 |
60 |
3092 |
买入 |
| 09:39:36 |
40.46 |
2 |
3094 |
卖出 |
| 09:39:39 |
40.63 |
1 |
3095 |
买入 |
| 09:39:45 |
40.6 |
3 |
3098 |
卖出 |
| 09:39:48 |
40.66 |
48 |
3146 |
买入 |
| 09:39:51 |
40.63 |
21 |
3167 |
卖出 |
| 09:39:54 |
40.65 |
4 |
3171 |
买入 |
| 09:39:57 |
40.65 |
13 |
3184 |
卖出 |
| 09:40:00 |
40.77 |
71 |
3255 |
买入 |
| 09:40:03 |
40.71 |
22 |
3277 |
卖出 |
| 09:40:06 |
40.76 |
1 |
3278 |
买入 |
| 09:40:09 |
40.73 |
5 |
3283 |
卖出 |
| 09:40:12 |
40.73 |
1 |
3284 |
卖出 |
| 09:40:15 |
40.75 |
5 |
3289 |
买入 |
| 09:40:18 |
40.8 |
23 |
3312 |
买入 |
| 09:40:21 |
40.8 |
4 |
3316 |
卖出 |
| 09:40:24 |
40.8 |
21 |
3337 |
卖出 |
| 09:40:27 |
40.85 |
11 |
3348 |
买入 |
| 09:40:30 |
40.88 |
32 |
3380 |
买入 |
| 09:40:33 |
40.87 |
55 |
3435 |
卖出 |
| 09:40:36 |
40.9 |
5 |
3440 |
买入 |
| 09:40:39 |
40.9 |
3 |
3443 |
卖出 |
| 09:40:42 |
40.98 |
28 |
3471 |
买入 |
| 09:40:45 |
41 |
136 |
3607 |
买入 |
| 09:40:48 |
40.98 |
22 |
3629 |
卖出 |
| 09:40:51 |
40.98 |
26 |
3655 |
卖出 |
| 09:40:54 |
40.98 |
2 |
3657 |
买入 |
| 09:40:57 |
40.99 |
3 |
3660 |
卖出 |
| 09:41:00 |
41.01 |
8 |
3668 |
买入 |
| 09:41:03 |
41.08 |
4 |
3672 |
买入 |
| 09:41:06 |
41.06 |
18 |
3690 |
卖出 |
| 09:41:09 |
40.89 |
102 |
3792 |
卖出 |
| 09:41:12 |
40.95 |
45 |
3837 |
买入 |
| 09:41:15 |
40.98 |
17 |
3854 |
买入 |
| 09:41:18 |
40.85 |
1 |
3855 |
卖出 |
| 09:41:21 |
40.85 |
6 |
3861 |
买入 |
| 09:41:24 |
40.85 |
9 |
3870 |
买入 |
| 09:41:27 |
40.8 |
86 |
3956 |
卖出 |
| 09:41:30 |
40.87 |
1 |
3957 |
买入 |
| 09:41:39 |
40.9 |
9 |
3966 |
买入 |
| 09:41:42 |
40.89 |
3 |
3969 |
买入 |
| 09:41:45 |
40.88 |
79 |
4048 |
卖出 |
| 09:41:48 |
40.88 |
5 |
4053 |
买入 |
| 09:41:51 |
40.9 |
12 |
4065 |
买入 |
| 09:41:54 |
40.95 |
35 |
4100 |
买入 |
| 09:41:57 |
41 |
117 |
4217 |
买入 |
| 09:42:00 |
40.93 |
23 |
4240 |
卖出 |
| 09:42:03 |
40.91 |
45 |
4285 |
卖出 |
| 09:42:06 |
40.95 |
78 |
4363 |
买入 |
| 09:42:09 |
40.91 |
8 |
4371 |
卖出 |
| 09:42:15 |
41 |
7 |
4378 |
买入 |
| 09:42:18 |
40.99 |
41 |
4419 |
卖出 |
| 09:42:21 |
40.96 |
2 |
4421 |
卖出 |
| 09:42:24 |
41.01 |
34 |
4455 |
买入 |
| 09:42:27 |
41.05 |
9 |
4464 |
买入 |
| 09:42:30 |
41.07 |
2 |
4466 |
买入 |
| 09:42:33 |
41.07 |
11 |
4477 |
买入 |
| 09:42:36 |
41.08 |
16 |
4493 |
买入 |
| 09:42:39 |
41.1 |
66 |
4559 |
买入 |
| 09:42:45 |
41.1 |
14 |
4573 |
买入 |
| 09:42:48 |
41.09 |
19 |
4592 |
卖出 |
| 09:42:51 |
41.1 |
2 |
4594 |
买入 |
| 09:42:57 |
41.12 |
57 |
4651 |
买入 |
| 09:43:00 |
41.15 |
32 |
4683 |
买入 |
| 09:43:03 |
41.15 |
24 |
4707 |
卖出 |
| 09:43:06 |
41.17 |
22 |
4729 |
买入 |
| 09:43:09 |
41.17 |
19 |
4748 |
买入 |
| 09:43:12 |
41.16 |
3 |
4751 |
卖出 |
| 09:43:15 |
41.15 |
14 |
4765 |
卖出 |
| 09:43:18 |
41.17 |
11 |
4776 |
买入 |
| 09:43:21 |
41.1 |
35 |
4811 |
卖出 |
| 09:43:24 |
41.14 |
13 |
4824 |
买入 |
| 09:43:27 |
41.1 |
3 |
4827 |
卖出 |
| 09:43:30 |
41.14 |
79 |
4906 |
买入 |
| 09:43:33 |
41.06 |
4 |
4910 |
卖出 |
| 09:43:36 |
41.05 |
19 |
4929 |
卖出 |
| 09:43:42 |
41.08 |
1 |
4930 |
买入 |
| 09:43:45 |
41.08 |
3 |
4933 |
买入 |
| 09:43:48 |
41.05 |
21 |
4954 |
卖出 |
| 09:43:51 |
40.93 |
57 |
5011 |
卖出 |
| 09:43:54 |
40.96 |
1 |
5012 |
卖出 |
| 09:44:00 |
40.95 |
2 |
5014 |
卖出 |
| 09:44:03 |
40.95 |
2 |
5016 |
卖出 |
| 09:44:06 |
40.96 |
20 |
5036 |
买入 |
| 09:44:09 |
40.97 |
6 |
5042 |
买入 |
| 09:44:15 |
40.96 |
40 |
5082 |
卖出 |
| 09:44:18 |
40.94 |
6 |
5088 |
卖出 |
| 09:44:27 |
41.07 |
4 |
5092 |
买入 |
| 09:44:30 |
41.07 |
4 |
5096 |
卖出 |
| 09:44:33 |
41.05 |
3 |
5099 |
卖出 |
| 09:44:39 |
41.07 |
1 |
5100 |
买入 |
| 09:44:42 |
41.07 |
10 |
5110 |
卖出 |
| 09:44:48 |
41.07 |
15 |
5125 |
卖出 |
| 09:44:51 |
41.07 |
27 |
5152 |
卖出 |
| 09:44:57 |
41.07 |
30 |
5182 |
卖出 |
| 09:45:00 |
41 |
114 |
5296 |
卖出 |
| 09:45:09 |
40.96 |
17 |
5313 |
卖出 |
| 09:45:12 |
40.96 |
1 |
5314 |
卖出 |
| 09:45:15 |
41 |
2 |
5316 |
买入 |
| 09:45:18 |
41 |
10 |
5326 |
买入 |
| 09:45:21 |
41 |
30 |
5356 |
卖出 |
| 09:45:24 |
41 |
3 |
5359 |
卖出 |
| 09:45:30 |
41.05 |
10 |
5369 |
买入 |
| 09:45:33 |
41.04 |
2 |
5371 |
买入 |
| 09:45:36 |
41 |
62 |
5433 |
卖出 |
| 09:45:39 |
41.07 |
6 |
5439 |
买入 |
| 09:45:42 |
40.96 |
24 |
5463 |
卖出 |
| 09:45:45 |
41 |
25 |
5488 |
买入 |
| 09:45:51 |
41.06 |
1 |
5489 |
买入 |
| 09:45:54 |
41.06 |
3 |
5492 |
卖出 |
| 09:45:57 |
41.1 |
8 |
5500 |
买入 |
| 09:46:03 |
41.07 |
4 |
5504 |
买入 |
| 09:46:06 |
41.05 |
22 |
5526 |
卖出 |
| 09:46:09 |
41.07 |
8 |
5534 |
买入 |
| 09:46:12 |
41 |
5 |
5539 |
卖出 |
| 09:46:15 |
41.11 |
25 |
5564 |
买入 |
| 09:46:18 |
41.12 |
7 |
5571 |
买入 |
| 09:46:21 |
41.03 |
1 |
5572 |
卖出 |
| 09:46:24 |
41.06 |
15 |
5587 |
买入 |
| 09:46:33 |
41 |
30 |
5617 |
卖出 |
| 09:46:39 |
41.02 |
11 |
5628 |
卖出 |
| 09:46:42 |
41 |
19 |
5647 |
卖出 |
| 09:46:45 |
41 |
2 |
5649 |
卖出 |
| 09:46:48 |
41 |
1 |
5650 |
卖出 |
| 09:46:51 |
41 |
4 |
5654 |
卖出 |
| 09:46:57 |
40.93 |
84 |
5738 |
卖出 |
| 09:47:00 |
40.93 |
22 |
5760 |
卖出 |
| 09:47:03 |
40.99 |
1 |
5761 |
买入 |
| 09:47:06 |
40.97 |
10 |
5771 |
卖出 |
| 09:47:09 |
41.02 |
15 |
5786 |
买入 |
| 09:47:12 |
41.02 |
5 |
5791 |
买入 |
| 09:47:15 |
41.06 |
10 |
5801 |
买入 |
| 09:47:18 |
41.02 |
7 |
5808 |
卖出 |
| 09:47:21 |
41.06 |
3 |
5811 |
买入 |
| 09:47:27 |
41.02 |
27 |
5838 |
卖出 |
| 09:47:30 |
41.08 |
2 |
5840 |
买入 |