四方股份[601126]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
13.75 |
13 |
13 |
集合竞价 |
| 09:15:11 |
13.75 |
14 |
14 |
集合竞价 |
| 09:15:41 |
13.75 |
15 |
15 |
集合竞价 |
| 09:15:59 |
13.75 |
15 |
15 |
集合竞价 |
| 09:18:32 |
13.75 |
15 |
15 |
集合竞价 |
| 09:19:38 |
13.75 |
23 |
23 |
集合竞价 |
| 09:20:02 |
13.75 |
24 |
24 |
集合竞价 |
| 09:20:23 |
13.75 |
24 |
24 |
集合竞价 |
| 09:21:50 |
13.75 |
42 |
42 |
集合竞价 |
| 09:22:26 |
13.75 |
52 |
52 |
集合竞价 |
| 09:22:47 |
13.75 |
52 |
52 |
集合竞价 |
| 09:22:53 |
13.75 |
52 |
52 |
集合竞价 |
| 09:23:05 |
13.75 |
59 |
59 |
集合竞价 |
| 09:23:08 |
13.77 |
73 |
73 |
集合竞价 |
| 09:23:17 |
13.77 |
73 |
73 |
集合竞价 |
| 09:23:26 |
13.77 |
103 |
103 |
集合竞价 |
| 09:23:38 |
13.78 |
115 |
115 |
集合竞价 |
| 09:23:50 |
13.78 |
124 |
124 |
集合竞价 |
| 09:23:56 |
13.78 |
134 |
134 |
集合竞价 |
| 09:23:59 |
13.78 |
134 |
134 |
集合竞价 |
| 09:24:08 |
13.78 |
140 |
140 |
集合竞价 |
| 09:24:20 |
13.78 |
145 |
145 |
集合竞价 |
| 09:24:23 |
13.75 |
267 |
267 |
集合竞价 |
| 09:24:32 |
13.75 |
267 |
267 |
集合竞价 |
| 09:24:35 |
13.75 |
271 |
271 |
集合竞价 |
| 09:24:38 |
13.75 |
275 |
275 |
集合竞价 |
| 09:24:41 |
13.75 |
275 |
275 |
集合竞价 |
| 09:24:44 |
13.75 |
465 |
465 |
集合竞价 |
| 09:24:47 |
13.75 |
465 |
465 |
集合竞价 |
| 09:24:53 |
13.75 |
470 |
470 |
集合竞价 |
| 09:24:56 |
13.75 |
470 |
470 |
集合竞价 |
| 09:24:59 |
13.75 |
502 |
502 |
集合竞价 |
| 09:25:02 |
13.75 |
502 |
1004 |
卖出 |
| 09:30:02 |
13.76 |
30 |
1034 |
买入 |
| 09:30:05 |
13.75 |
555 |
1589 |
卖出 |
| 09:30:08 |
13.75 |
115 |
1704 |
买入 |
| 09:30:11 |
13.73 |
745 |
2449 |
卖出 |
| 09:30:14 |
13.73 |
521 |
2970 |
卖出 |
| 09:30:17 |
13.73 |
276 |
3246 |
买入 |
| 09:30:20 |
13.73 |
73 |
3319 |
买入 |
| 09:30:23 |
13.72 |
51 |
3370 |
卖出 |
| 09:30:26 |
13.72 |
93 |
3463 |
买入 |
| 09:30:29 |
13.71 |
9 |
3472 |
买入 |
| 09:30:32 |
13.72 |
23 |
3495 |
买入 |
| 09:30:35 |
13.71 |
7 |
3502 |
买入 |
| 09:30:38 |
13.7 |
30 |
3532 |
卖出 |
| 09:30:41 |
13.72 |
97 |
3629 |
买入 |
| 09:30:44 |
13.72 |
53 |
3682 |
卖出 |
| 09:30:47 |
13.73 |
72 |
3754 |
买入 |
| 09:30:50 |
13.75 |
58 |
3812 |
买入 |
| 09:30:53 |
13.75 |
307 |
4119 |
买入 |
| 09:30:56 |
13.77 |
106 |
4225 |
买入 |
| 09:30:59 |
13.78 |
96 |
4321 |
买入 |
| 09:31:02 |
13.78 |
58 |
4379 |
买入 |
| 09:31:05 |
13.8 |
65 |
4444 |
买入 |
| 09:31:08 |
13.81 |
56 |
4500 |
买入 |
| 09:31:11 |
13.79 |
153 |
4653 |
卖出 |
| 09:31:14 |
13.77 |
249 |
4902 |
卖出 |
| 09:31:17 |
13.77 |
79 |
4981 |
买入 |
| 09:31:20 |
13.77 |
54 |
5035 |
买入 |
| 09:31:23 |
13.79 |
27 |
5062 |
买入 |
| 09:31:26 |
13.79 |
9 |
5071 |
买入 |
| 09:31:29 |
13.78 |
35 |
5106 |
卖出 |
| 09:31:32 |
13.79 |
46 |
5152 |
卖出 |
| 09:31:35 |
13.8 |
27 |
5179 |
买入 |
| 09:31:38 |
13.82 |
164 |
5343 |
买入 |
| 09:31:41 |
13.82 |
26 |
5369 |
买入 |
| 09:31:44 |
13.81 |
49 |
5418 |
卖出 |
| 09:31:47 |
13.82 |
104 |
5522 |
买入 |
| 09:31:50 |
13.82 |
55 |
5577 |
买入 |
| 09:31:53 |
13.82 |
74 |
5651 |
买入 |
| 09:31:56 |
13.83 |
16 |
5667 |
买入 |
| 09:31:59 |
13.83 |
13 |
5680 |
买入 |
| 09:32:02 |
13.84 |
74 |
5754 |
买入 |
| 09:32:05 |
13.84 |
24 |
5778 |
买入 |
| 09:32:08 |
13.83 |
61 |
5839 |
卖出 |
| 09:32:11 |
13.83 |
130 |
5969 |
卖出 |
| 09:32:14 |
13.83 |
102 |
6071 |
买入 |
| 09:32:17 |
13.84 |
78 |
6149 |
买入 |
| 09:32:20 |
13.83 |
4 |
6153 |
卖出 |
| 09:32:23 |
13.83 |
30 |
6183 |
买入 |
| 09:32:26 |
13.82 |
54 |
6237 |
卖出 |
| 09:32:29 |
13.82 |
23 |
6260 |
卖出 |
| 09:32:32 |
13.82 |
20 |
6280 |
卖出 |
| 09:32:35 |
13.81 |
47 |
6327 |
卖出 |
| 09:32:38 |
13.82 |
19 |
6346 |
买入 |
| 09:32:41 |
13.82 |
57 |
6403 |
买入 |
| 09:32:44 |
13.82 |
15 |
6418 |
买入 |
| 09:32:47 |
13.82 |
29 |
6447 |
买入 |
| 09:32:50 |
13.82 |
56 |
6503 |
买入 |
| 09:32:53 |
13.82 |
18 |
6521 |
卖出 |
| 09:32:56 |
13.81 |
44 |
6565 |
卖出 |
| 09:32:59 |
13.82 |
30 |
6595 |
买入 |
| 09:33:02 |
13.82 |
24 |
6619 |
买入 |
| 09:33:05 |
13.82 |
35 |
6654 |
买入 |
| 09:33:08 |
13.81 |
445 |
7099 |
卖出 |
| 09:33:11 |
13.81 |
1 |
7100 |
买入 |
| 09:33:14 |
13.81 |
11 |
7111 |
买入 |
| 09:33:17 |
13.8 |
27 |
7138 |
卖出 |
| 09:33:20 |
13.8 |
5 |
7143 |
买入 |
| 09:33:23 |
13.8 |
12 |
7155 |
买入 |
| 09:33:26 |
13.79 |
74 |
7229 |
卖出 |
| 09:33:29 |
13.79 |
80 |
7309 |
买入 |
| 09:33:32 |
13.79 |
20 |
7329 |
卖出 |
| 09:33:35 |
13.8 |
14 |
7343 |
买入 |
| 09:33:38 |
13.8 |
75 |
7418 |
买入 |
| 09:33:41 |
13.82 |
35 |
7453 |
买入 |
| 09:33:44 |
13.82 |
37 |
7490 |
买入 |
| 09:33:47 |
13.8 |
77 |
7567 |
卖出 |
| 09:33:50 |
13.8 |
28 |
7595 |
买入 |
| 09:33:53 |
13.8 |
56 |
7651 |
买入 |
| 09:33:56 |
13.82 |
66 |
7717 |
买入 |
| 09:33:59 |
13.82 |
72 |
7789 |
买入 |
| 09:34:02 |
13.82 |
132 |
7921 |
买入 |
| 09:34:05 |
13.81 |
73 |
7994 |
卖出 |
| 09:34:08 |
13.81 |
15 |
8009 |
卖出 |
| 09:34:11 |
13.81 |
28 |
8037 |
买入 |
| 09:34:14 |
13.81 |
16 |
8053 |
买入 |
| 09:34:17 |
13.82 |
13 |
8066 |
买入 |
| 09:34:20 |
13.82 |
4 |
8070 |
买入 |
| 09:34:23 |
13.82 |
3 |
8073 |
买入 |
| 09:34:26 |
13.82 |
13 |
8086 |
买入 |
| 09:34:29 |
13.82 |
219 |
8305 |
买入 |
| 09:34:32 |
13.82 |
11 |
8316 |
买入 |
| 09:34:35 |
13.81 |
38 |
8354 |
卖出 |
| 09:34:38 |
13.81 |
52 |
8406 |
卖出 |
| 09:34:41 |
13.83 |
88 |
8494 |
买入 |
| 09:34:44 |
13.83 |
47 |
8541 |
买入 |
| 09:34:47 |
13.84 |
130 |
8671 |
买入 |
| 09:34:50 |
13.85 |
175 |
8846 |
买入 |
| 09:34:53 |
13.85 |
45 |
8891 |
买入 |
| 09:34:56 |
13.85 |
44 |
8935 |
买入 |
| 09:34:59 |
13.85 |
22 |
8957 |
买入 |
| 09:35:02 |
13.85 |
37 |
8994 |
买入 |
| 09:35:05 |
13.85 |
22 |
9016 |
买入 |
| 09:35:08 |
13.85 |
153 |
9169 |
买入 |
| 09:35:11 |
13.85 |
49 |
9218 |
买入 |
| 09:35:14 |
13.85 |
118 |
9336 |
买入 |
| 09:35:17 |
13.85 |
70 |
9406 |
买入 |
| 09:35:20 |
13.85 |
35 |
9441 |
买入 |
| 09:35:23 |
13.85 |
72 |
9513 |
买入 |
| 09:35:26 |
13.85 |
16 |
9529 |
买入 |
| 09:35:29 |
13.85 |
234 |
9763 |
买入 |
| 09:35:32 |
13.86 |
77 |
9840 |
买入 |
| 09:35:35 |
13.86 |
34 |
9874 |
买入 |
| 09:35:38 |
13.86 |
33 |
9907 |
买入 |
| 09:35:41 |
13.87 |
17 |
9924 |
买入 |
| 09:35:44 |
13.87 |
21 |
9945 |
买入 |
| 09:35:47 |
13.87 |
128 |
10073 |
买入 |
| 09:35:50 |
13.89 |
258 |
10331 |
买入 |
| 09:35:53 |
13.9 |
113 |
10444 |
买入 |
| 09:35:56 |
13.9 |
65 |
10509 |
买入 |
| 09:35:59 |
13.9 |
73 |
10582 |
买入 |
| 09:36:02 |
13.9 |
27 |
10609 |
买入 |
| 09:36:05 |
13.91 |
68 |
10677 |
买入 |
| 09:36:08 |
13.9 |
318 |
10995 |
卖出 |
| 09:36:11 |
13.9 |
76 |
11071 |
买入 |
| 09:36:14 |
13.89 |
143 |
11214 |
卖出 |
| 09:36:17 |
13.88 |
125 |
11339 |
卖出 |
| 09:36:20 |
13.88 |
47 |
11386 |
买入 |
| 09:36:23 |
13.91 |
36 |
11422 |
买入 |
| 09:36:26 |
13.9 |
33 |
11455 |
卖出 |
| 09:36:29 |
13.91 |
12 |
11467 |
买入 |
| 09:36:32 |
13.9 |
25 |
11492 |
卖出 |
| 09:36:35 |
13.9 |
11 |
11503 |
买入 |
| 09:36:38 |
13.91 |
146 |
11649 |
买入 |
| 09:36:41 |
13.9 |
24 |
11673 |
卖出 |
| 09:36:44 |
13.9 |
125 |
11798 |
卖出 |
| 09:36:47 |
13.91 |
18 |
11816 |
买入 |
| 09:36:50 |
13.9 |
38 |
11854 |
卖出 |
| 09:36:53 |
13.93 |
422 |
12276 |
买入 |
| 09:36:56 |
13.92 |
48 |
12324 |
卖出 |
| 09:36:59 |
13.94 |
47 |
12371 |
买入 |
| 09:37:02 |
13.95 |
77 |
12448 |
买入 |
| 09:37:05 |
13.94 |
74 |
12522 |
卖出 |
| 09:37:08 |
13.95 |
138 |
12660 |
买入 |
| 09:37:11 |
13.96 |
284 |
12944 |
买入 |
| 09:37:14 |
13.96 |
15 |
12959 |
买入 |
| 09:37:17 |
13.96 |
182 |
13141 |
买入 |
| 09:37:20 |
13.97 |
218 |
13359 |
买入 |
| 09:37:23 |
13.97 |
55 |
13414 |
买入 |
| 09:37:26 |
13.97 |
105 |
13519 |
卖出 |
| 09:37:29 |
13.99 |
130 |
13649 |
买入 |
| 09:37:32 |
13.99 |
29 |
13678 |
买入 |
| 09:37:35 |
13.99 |
154 |
13832 |
买入 |
| 09:37:38 |
13.99 |
10 |
13842 |
买入 |
| 09:37:41 |
13.99 |
40 |
13882 |
买入 |
| 09:37:44 |
13.98 |
94 |
13976 |
卖出 |
| 09:37:47 |
13.98 |
256 |
14232 |
买入 |
| 09:37:50 |
13.98 |
69 |
14301 |
买入 |
| 09:37:53 |
13.96 |
178 |
14479 |
卖出 |
| 09:37:56 |
13.96 |
72 |
14551 |
卖出 |
| 09:37:59 |
13.95 |
122 |
14673 |
卖出 |
| 09:38:02 |
13.96 |
33 |
14706 |
买入 |
| 09:38:05 |
13.96 |
15 |
14721 |
买入 |
| 09:38:08 |
13.96 |
50 |
14771 |
买入 |
| 09:38:11 |
13.97 |
95 |
14866 |
买入 |
| 09:38:14 |
13.94 |
181 |
15047 |
卖出 |
| 09:38:17 |
13.96 |
26 |
15073 |
买入 |
| 09:38:20 |
13.92 |
89 |
15162 |
卖出 |
| 09:38:23 |
13.97 |
3 |
15165 |
买入 |
| 09:38:26 |
13.97 |
20 |
15185 |
买入 |
| 09:38:29 |
13.93 |
81 |
15266 |
卖出 |
| 09:38:32 |
13.95 |
12 |
15278 |
卖出 |
| 09:38:35 |
13.95 |
18 |
15296 |
买入 |
| 09:38:38 |
13.95 |
3 |
15299 |
买入 |
| 09:38:41 |
13.95 |
13 |
15312 |
买入 |
| 09:38:44 |
13.95 |
10 |
15322 |
买入 |
| 09:38:47 |
13.94 |
91 |
15413 |
卖出 |
| 09:38:50 |
13.95 |
7 |
15420 |
买入 |
| 09:38:53 |
13.95 |
18 |
15438 |
买入 |
| 09:38:56 |
13.94 |
25 |
15463 |
卖出 |
| 09:38:59 |
13.94 |
2 |
15465 |
买入 |
| 09:39:02 |
13.94 |
4 |
15469 |
买入 |
| 09:39:05 |
13.93 |
11 |
15480 |
卖出 |
| 09:39:08 |
13.93 |
52 |
15532 |
买入 |
| 09:39:11 |
13.93 |
33 |
15565 |
买入 |
| 09:39:14 |
13.93 |
39 |
15604 |
买入 |
| 09:39:17 |
13.93 |
13 |
15617 |
买入 |
| 09:39:20 |
13.93 |
11 |
15628 |
买入 |
| 09:39:23 |
13.93 |
86 |
15714 |
买入 |
| 09:39:26 |
13.92 |
15 |
15729 |
卖出 |
| 09:39:29 |
13.92 |
32 |
15761 |
买入 |
| 09:39:32 |
13.93 |
10 |
15771 |
买入 |
| 09:39:35 |
13.92 |
95 |
15866 |
买入 |
| 09:39:38 |
13.93 |
39 |
15905 |
买入 |
| 09:39:41 |
13.93 |
31 |
15936 |
买入 |
| 09:39:44 |
13.94 |
35 |
15971 |
买入 |
| 09:39:47 |
13.92 |
61 |
16032 |
卖出 |
| 09:39:50 |
13.94 |
6 |
16038 |
买入 |
| 09:39:53 |
13.94 |
12 |
16050 |
买入 |
| 09:39:56 |
13.93 |
129 |
16179 |
卖出 |
| 09:39:59 |
13.93 |
8 |
16187 |
买入 |
| 09:40:02 |
13.94 |
15 |
16202 |
买入 |
| 09:40:05 |
13.94 |
9 |
16211 |
买入 |
| 09:40:08 |
13.93 |
4 |
16215 |
买入 |
| 09:40:11 |
13.92 |
20 |
16235 |
卖出 |
| 09:40:14 |
13.91 |
48 |
16283 |
卖出 |
| 09:40:17 |
13.93 |
47 |
16330 |
买入 |
| 09:40:20 |
13.93 |
19 |
16349 |
买入 |
| 09:40:23 |
13.93 |
27 |
16376 |
买入 |
| 09:40:26 |
13.92 |
14 |
16390 |
卖出 |
| 09:40:29 |
13.92 |
16 |
16406 |
卖出 |
| 09:40:32 |
13.92 |
10 |
16416 |
买入 |
| 09:40:35 |
13.91 |
19 |
16435 |
卖出 |
| 09:40:38 |
13.91 |
19 |
16454 |
卖出 |
| 09:40:41 |
13.92 |
7 |
16461 |
买入 |
| 09:40:44 |
13.92 |
9 |
16470 |
买入 |
| 09:40:47 |
13.92 |
73 |
16543 |
买入 |
| 09:40:50 |
13.92 |
7 |
16550 |
买入 |
| 09:40:53 |
13.92 |
93 |
16643 |
买入 |
| 09:40:56 |
13.92 |
1 |
16644 |
买入 |
| 09:40:59 |
13.92 |
11 |
16655 |
买入 |
| 09:41:02 |
13.9 |
50 |
16705 |
卖出 |
| 09:41:05 |
13.91 |
10 |
16715 |
买入 |
| 09:41:08 |
13.91 |
35 |
16750 |
买入 |
| 09:41:11 |
13.91 |
51 |
16801 |
卖出 |
| 09:41:14 |
13.93 |
5 |
16806 |
买入 |
| 09:41:17 |
13.92 |
7 |
16813 |
卖出 |
| 09:41:20 |
13.91 |
5 |
16818 |
卖出 |
| 09:41:23 |
13.91 |
22 |
16840 |
卖出 |
| 09:41:26 |
13.91 |
21 |
16861 |
卖出 |
| 09:41:29 |
13.9 |
416 |
17277 |
卖出 |
| 09:41:32 |
13.9 |
124 |
17401 |
卖出 |
| 09:41:35 |
13.91 |
43 |
17444 |
买入 |
| 09:41:38 |
13.91 |
14 |
17458 |
买入 |
| 09:41:41 |
13.91 |
21 |
17479 |
买入 |
| 09:41:44 |
13.92 |
26 |
17505 |
买入 |
| 09:41:47 |
13.92 |
3 |
17508 |
买入 |
| 09:41:50 |
13.92 |
5 |
17513 |
买入 |
| 09:41:53 |
13.92 |
3 |
17516 |
买入 |
| 09:41:56 |
13.92 |
16 |
17532 |
买入 |
| 09:41:59 |
13.91 |
4 |
17536 |
卖出 |
| 09:42:02 |
13.92 |
25 |
17561 |
买入 |
| 09:42:05 |
13.93 |
90 |
17651 |
买入 |
| 09:42:08 |
13.93 |
26 |
17677 |
买入 |
| 09:42:11 |
13.93 |
59 |
17736 |
买入 |
| 09:42:14 |
13.94 |
42 |
17778 |
买入 |
| 09:42:17 |
13.94 |
14 |
17792 |
买入 |
| 09:42:20 |
13.94 |
6 |
17798 |
买入 |
| 09:42:23 |
13.95 |
66 |
17864 |
买入 |
| 09:42:26 |
13.95 |
37 |
17901 |
买入 |
| 09:42:29 |
13.95 |
87 |
17988 |
买入 |
| 09:42:32 |
13.96 |
14 |
18002 |
买入 |
| 09:42:35 |
13.95 |
13 |
18015 |
卖出 |
| 09:42:38 |
13.95 |
11 |
18026 |
卖出 |
| 09:42:41 |
13.95 |
68 |
18094 |
卖出 |
| 09:42:44 |
13.96 |
163 |
18257 |
买入 |
| 09:42:47 |
13.97 |
74 |
18331 |
买入 |
| 09:42:50 |
13.97 |
26 |
18357 |
买入 |
| 09:42:53 |
14 |
1667 |
20024 |
买入 |
| 09:42:56 |
14.02 |
159 |
20183 |
买入 |
| 09:42:59 |
14.04 |
151 |
20334 |
买入 |
| 09:43:02 |
14.01 |
106 |
20440 |
卖出 |
| 09:43:05 |
14.01 |
19 |
20459 |
卖出 |
| 09:43:08 |
14.03 |
28 |
20487 |
买入 |
| 09:43:11 |
14.03 |
12 |
20499 |
买入 |
| 09:43:14 |
14.03 |
8 |
20507 |
买入 |
| 09:43:17 |
14.03 |
25 |
20532 |
买入 |
| 09:43:20 |
14.03 |
65 |
20597 |
买入 |