八方股份[603489]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
81.64 |
9 |
9 |
集合竞价 |
| 09:15:06 |
81.64 |
16 |
16 |
集合竞价 |
| 09:15:09 |
81.64 |
21 |
21 |
集合竞价 |
| 09:15:12 |
81.64 |
22 |
22 |
集合竞价 |
| 09:15:36 |
81.69 |
22 |
22 |
集合竞价 |
| 09:15:54 |
81.7 |
22 |
22 |
集合竞价 |
| 09:16:03 |
81.7 |
22 |
22 |
集合竞价 |
| 09:16:09 |
81.7 |
22 |
22 |
集合竞价 |
| 09:16:12 |
81.7 |
22 |
22 |
集合竞价 |
| 09:16:30 |
81.7 |
23 |
23 |
集合竞价 |
| 09:16:42 |
81.7 |
23 |
23 |
集合竞价 |
| 09:17:09 |
81.7 |
23 |
23 |
集合竞价 |
| 09:17:12 |
81.7 |
23 |
23 |
集合竞价 |
| 09:17:39 |
81.7 |
23 |
23 |
集合竞价 |
| 09:17:45 |
81.7 |
23 |
23 |
集合竞价 |
| 09:17:57 |
81.7 |
23 |
23 |
集合竞价 |
| 09:18:00 |
81.7 |
23 |
23 |
集合竞价 |
| 09:18:06 |
81.7 |
25 |
25 |
集合竞价 |
| 09:18:18 |
81.7 |
25 |
25 |
集合竞价 |
| 09:18:30 |
81.7 |
35 |
35 |
集合竞价 |
| 09:18:45 |
81.7 |
35 |
35 |
集合竞价 |
| 09:19:39 |
81.7 |
35 |
35 |
集合竞价 |
| 09:19:54 |
81.7 |
35 |
35 |
集合竞价 |
| 09:20:03 |
81.7 |
36 |
36 |
集合竞价 |
| 09:20:09 |
81.7 |
36 |
36 |
集合竞价 |
| 09:20:12 |
81.7 |
36 |
36 |
集合竞价 |
| 09:20:15 |
81.7 |
36 |
36 |
集合竞价 |
| 09:20:18 |
81.7 |
36 |
36 |
集合竞价 |
| 09:20:21 |
81.7 |
36 |
36 |
集合竞价 |
| 09:20:24 |
81.7 |
36 |
36 |
集合竞价 |
| 09:20:27 |
81.7 |
36 |
36 |
集合竞价 |
| 09:20:33 |
81.7 |
36 |
36 |
集合竞价 |
| 09:20:36 |
81.7 |
36 |
36 |
集合竞价 |
| 09:20:42 |
81.7 |
36 |
36 |
集合竞价 |
| 09:20:45 |
81.7 |
36 |
36 |
集合竞价 |
| 09:20:51 |
81.7 |
36 |
36 |
集合竞价 |
| 09:20:54 |
81.71 |
36 |
36 |
集合竞价 |
| 09:21:03 |
81.75 |
36 |
36 |
集合竞价 |
| 09:21:18 |
81.75 |
36 |
36 |
集合竞价 |
| 09:21:21 |
81.75 |
36 |
36 |
集合竞价 |
| 09:21:36 |
81.77 |
36 |
36 |
集合竞价 |
| 09:21:54 |
81.77 |
36 |
36 |
集合竞价 |
| 09:21:57 |
81.83 |
36 |
36 |
集合竞价 |
| 09:22:12 |
81.83 |
36 |
36 |
集合竞价 |
| 09:22:21 |
81.83 |
36 |
36 |
集合竞价 |
| 09:22:24 |
81.83 |
36 |
36 |
集合竞价 |
| 09:22:27 |
81.85 |
42 |
42 |
集合竞价 |
| 09:22:33 |
81.85 |
42 |
42 |
集合竞价 |
| 09:22:36 |
81.85 |
46 |
46 |
集合竞价 |
| 09:22:48 |
81.85 |
46 |
46 |
集合竞价 |
| 09:22:51 |
81.85 |
46 |
46 |
集合竞价 |
| 09:22:54 |
81.85 |
46 |
46 |
集合竞价 |
| 09:22:57 |
81.87 |
46 |
46 |
集合竞价 |
| 09:23:00 |
81.87 |
47 |
47 |
集合竞价 |
| 09:23:03 |
81.88 |
47 |
47 |
集合竞价 |
| 09:23:06 |
81.88 |
47 |
47 |
集合竞价 |
| 09:23:12 |
81.9 |
47 |
47 |
集合竞价 |
| 09:23:18 |
81.9 |
47 |
47 |
集合竞价 |
| 09:23:21 |
81.9 |
47 |
47 |
集合竞价 |
| 09:23:27 |
81.9 |
47 |
47 |
集合竞价 |
| 09:23:30 |
81.9 |
47 |
47 |
集合竞价 |
| 09:23:36 |
81.9 |
47 |
47 |
集合竞价 |
| 09:23:39 |
81.9 |
52 |
52 |
集合竞价 |
| 09:23:45 |
81.9 |
52 |
52 |
集合竞价 |
| 09:23:51 |
81.9 |
52 |
52 |
集合竞价 |
| 09:23:54 |
81.91 |
52 |
52 |
集合竞价 |
| 09:23:57 |
81.94 |
52 |
52 |
集合竞价 |
| 09:24:03 |
82 |
53 |
53 |
集合竞价 |
| 09:24:06 |
81.91 |
58 |
58 |
集合竞价 |
| 09:24:09 |
81.91 |
60 |
60 |
集合竞价 |
| 09:24:12 |
81.91 |
62 |
62 |
集合竞价 |
| 09:24:15 |
81.91 |
67 |
67 |
集合竞价 |
| 09:24:18 |
81.9 |
83 |
83 |
集合竞价 |
| 09:24:24 |
81.9 |
83 |
83 |
集合竞价 |
| 09:24:27 |
81.9 |
83 |
83 |
集合竞价 |
| 09:24:30 |
81.9 |
83 |
83 |
集合竞价 |
| 09:24:33 |
81.9 |
93 |
93 |
集合竞价 |
| 09:24:36 |
81.91 |
120 |
120 |
集合竞价 |
| 09:24:39 |
81.91 |
123 |
123 |
集合竞价 |
| 09:24:42 |
81.91 |
132 |
132 |
集合竞价 |
| 09:24:45 |
81.91 |
138 |
138 |
集合竞价 |
| 09:24:48 |
81.91 |
138 |
138 |
集合竞价 |
| 09:24:51 |
81.98 |
144 |
144 |
集合竞价 |
| 09:24:54 |
82 |
145 |
145 |
集合竞价 |
| 09:24:57 |
83.55 |
145 |
145 |
集合竞价 |
| 09:25:00 |
84.52 |
159 |
159 |
集合竞价 |
| 09:25:03 |
84.52 |
159 |
318 |
卖出 |
| 09:30:03 |
86 |
38 |
356 |
买入 |
| 09:30:06 |
86 |
40 |
396 |
买入 |
| 09:30:09 |
85.92 |
27 |
423 |
卖出 |
| 09:30:12 |
84.37 |
150 |
573 |
卖出 |
| 09:30:15 |
84.29 |
55 |
628 |
卖出 |
| 09:30:18 |
84.52 |
24 |
652 |
买入 |
| 09:30:21 |
84.42 |
17 |
669 |
卖出 |
| 09:30:24 |
85.63 |
1 |
670 |
买入 |
| 09:30:27 |
84.42 |
6 |
676 |
卖出 |
| 09:30:30 |
85.59 |
5 |
681 |
买入 |
| 09:30:33 |
85.14 |
14 |
695 |
买入 |
| 09:30:36 |
85.14 |
17 |
712 |
买入 |
| 09:30:39 |
85.13 |
1 |
713 |
卖出 |
| 09:30:42 |
84.49 |
25 |
738 |
卖出 |
| 09:30:45 |
84.5 |
72 |
810 |
买入 |
| 09:30:48 |
84.62 |
5 |
815 |
买入 |
| 09:30:51 |
85.13 |
5 |
820 |
买入 |
| 09:30:54 |
84.63 |
4 |
824 |
卖出 |
| 09:30:57 |
85.13 |
3 |
827 |
买入 |
| 09:31:00 |
85.4 |
9 |
836 |
买入 |
| 09:31:03 |
84.68 |
33 |
869 |
卖出 |
| 09:31:06 |
85.29 |
4 |
873 |
买入 |
| 09:31:09 |
85.22 |
11 |
884 |
卖出 |
| 09:31:12 |
85.14 |
20 |
904 |
卖出 |
| 09:31:15 |
85.42 |
9 |
913 |
买入 |
| 09:31:18 |
85.42 |
1 |
914 |
买入 |
| 09:31:21 |
85.32 |
6 |
920 |
卖出 |
| 09:31:24 |
85.4 |
4 |
924 |
卖出 |
| 09:31:27 |
85.49 |
2 |
926 |
买入 |
| 09:31:30 |
85.69 |
3 |
929 |
买入 |
| 09:31:33 |
85.4 |
20 |
949 |
卖出 |
| 09:31:36 |
85.92 |
4 |
953 |
买入 |
| 09:31:39 |
86 |
10 |
963 |
买入 |
| 09:31:42 |
85.99 |
167 |
1130 |
卖出 |
| 09:31:45 |
85.99 |
10 |
1140 |
买入 |
| 09:31:48 |
86.1 |
2 |
1142 |
买入 |
| 09:31:51 |
86.11 |
6 |
1148 |
买入 |
| 09:31:54 |
86 |
31 |
1179 |
卖出 |
| 09:31:57 |
86.09 |
3 |
1182 |
买入 |
| 09:32:00 |
86.34 |
7 |
1189 |
买入 |
| 09:32:03 |
86.35 |
1 |
1190 |
买入 |
| 09:32:06 |
86.58 |
1 |
1191 |
买入 |
| 09:32:09 |
86.51 |
1 |
1192 |
卖出 |
| 09:32:12 |
86.58 |
4 |
1196 |
卖出 |
| 09:32:21 |
86.68 |
6 |
1202 |
卖出 |
| 09:32:24 |
86.87 |
2 |
1204 |
买入 |
| 09:32:27 |
86.94 |
4 |
1208 |
买入 |
| 09:32:33 |
86.94 |
4 |
1212 |
买入 |
| 09:32:36 |
86.93 |
6 |
1218 |
卖出 |
| 09:32:39 |
87 |
4 |
1222 |
买入 |
| 09:32:42 |
87.05 |
2 |
1224 |
卖出 |
| 09:32:45 |
87.11 |
1 |
1225 |
卖出 |
| 09:32:48 |
87.11 |
1 |
1226 |
卖出 |
| 09:32:51 |
87.11 |
10 |
1236 |
卖出 |
| 09:32:54 |
87.2 |
2 |
1238 |
买入 |
| 09:32:57 |
87.2 |
18 |
1256 |
买入 |
| 09:33:00 |
87 |
32 |
1288 |
卖出 |
| 09:33:03 |
87 |
15 |
1303 |
买入 |
| 09:33:06 |
87 |
35 |
1338 |
买入 |
| 09:33:09 |
87 |
3 |
1341 |
买入 |
| 09:33:12 |
86.98 |
5 |
1346 |
卖出 |
| 09:33:18 |
86.79 |
16 |
1362 |
卖出 |
| 09:33:21 |
86.83 |
2 |
1364 |
买入 |
| 09:33:24 |
86.6 |
2 |
1366 |
卖出 |
| 09:33:27 |
86.59 |
3 |
1369 |
卖出 |
| 09:33:30 |
86.59 |
2 |
1371 |
买入 |
| 09:33:36 |
86.56 |
2 |
1373 |
买入 |
| 09:33:42 |
86.3 |
1 |
1374 |
卖出 |
| 09:33:45 |
86.34 |
14 |
1388 |
买入 |
| 09:33:48 |
86.25 |
17 |
1405 |
卖出 |
| 09:33:51 |
86.46 |
20 |
1425 |
买入 |
| 09:34:00 |
86 |
93 |
1518 |
卖出 |
| 09:34:03 |
86.46 |
3 |
1521 |
买入 |
| 09:34:06 |
86.3 |
13 |
1534 |
卖出 |
| 09:34:09 |
86.3 |
1 |
1535 |
买入 |
| 09:34:12 |
86.13 |
2 |
1537 |
卖出 |
| 09:34:15 |
86.13 |
6 |
1543 |
卖出 |
| 09:34:18 |
86.29 |
1 |
1544 |
买入 |
| 09:34:24 |
86.3 |
20 |
1564 |
买入 |
| 09:34:30 |
86.46 |
3 |
1567 |
买入 |
| 09:34:39 |
86.51 |
8 |
1575 |
卖出 |
| 09:34:42 |
86.57 |
1 |
1576 |
买入 |
| 09:34:45 |
86.6 |
54 |
1630 |
买入 |
| 09:34:48 |
86.6 |
3 |
1633 |
买入 |
| 09:34:51 |
86.78 |
3 |
1636 |
买入 |
| 09:34:54 |
86.83 |
2 |
1638 |
买入 |
| 09:34:57 |
86.6 |
12 |
1650 |
卖出 |
| 09:35:00 |
86.88 |
1 |
1651 |
买入 |
| 09:35:06 |
87 |
6 |
1657 |
买入 |
| 09:35:09 |
87.27 |
22 |
1679 |
买入 |
| 09:35:12 |
87.27 |
1 |
1680 |
买入 |
| 09:35:15 |
87.3 |
7 |
1687 |
买入 |
| 09:35:18 |
87.31 |
2 |
1689 |
买入 |
| 09:35:21 |
87.73 |
2 |
1691 |
买入 |
| 09:35:24 |
87.73 |
2 |
1693 |
买入 |
| 09:35:27 |
87.7 |
2 |
1695 |
买入 |
| 09:35:30 |
87.73 |
5 |
1700 |
买入 |
| 09:35:33 |
87.73 |
6 |
1706 |
买入 |
| 09:35:36 |
87.74 |
8 |
1714 |
买入 |
| 09:35:39 |
87.75 |
4 |
1718 |
卖出 |
| 09:35:42 |
87.75 |
8 |
1726 |
卖出 |
| 09:35:45 |
87.73 |
9 |
1735 |
卖出 |
| 09:35:48 |
87.72 |
6 |
1741 |
卖出 |
| 09:35:51 |
87.76 |
31 |
1772 |
买入 |
| 09:35:54 |
87.75 |
12 |
1784 |
卖出 |
| 09:35:57 |
87.9 |
1 |
1785 |
买入 |
| 09:36:00 |
87.81 |
85 |
1870 |
卖出 |
| 09:36:03 |
88 |
10 |
1880 |
买入 |
| 09:36:06 |
87.99 |
8 |
1888 |
卖出 |
| 09:36:09 |
87.87 |
1 |
1889 |
卖出 |
| 09:36:15 |
87.99 |
9 |
1898 |
买入 |
| 09:36:18 |
87.87 |
7 |
1905 |
卖出 |
| 09:36:21 |
87.8 |
7 |
1912 |
卖出 |
| 09:36:24 |
87.8 |
2 |
1914 |
卖出 |
| 09:36:27 |
87.81 |
3 |
1917 |
买入 |
| 09:36:30 |
87.73 |
16 |
1933 |
卖出 |
| 09:36:33 |
87.87 |
5 |
1938 |
买入 |
| 09:36:36 |
87.73 |
1 |
1939 |
卖出 |
| 09:36:39 |
87.88 |
5 |
1944 |
买入 |
| 09:36:42 |
87.89 |
2 |
1946 |
卖出 |
| 09:36:45 |
87.73 |
40 |
1986 |
卖出 |
| 09:36:48 |
87.73 |
7 |
1993 |
买入 |
| 09:36:51 |
87.73 |
2 |
1995 |
买入 |
| 09:36:54 |
87.73 |
35 |
2030 |
买入 |
| 09:36:57 |
87.73 |
23 |
2053 |
买入 |
| 09:37:00 |
87.73 |
15 |
2068 |
买入 |
| 09:37:03 |
87.73 |
41 |
2109 |
买入 |
| 09:37:06 |
87.91 |
30 |
2139 |
买入 |
| 09:37:09 |
87.6 |
76 |
2215 |
卖出 |
| 09:37:12 |
87.93 |
1 |
2216 |
买入 |
| 09:37:15 |
87.87 |
1 |
2217 |
买入 |
| 09:37:18 |
87.73 |
3 |
2220 |
卖出 |
| 09:37:24 |
87.85 |
1 |
2221 |
买入 |
| 09:37:33 |
87.85 |
3 |
2224 |
买入 |
| 09:37:36 |
87.87 |
1 |
2225 |
买入 |
| 09:37:39 |
87.86 |
1 |
2226 |
卖出 |
| 09:37:48 |
87.86 |
6 |
2232 |
卖出 |
| 09:37:51 |
87.88 |
3 |
2235 |
买入 |
| 09:37:54 |
87.85 |
10 |
2245 |
卖出 |
| 09:38:00 |
87.73 |
2 |
2247 |
卖出 |
| 09:38:03 |
87.73 |
1 |
2248 |
卖出 |
| 09:38:06 |
87.8 |
1 |
2249 |
卖出 |
| 09:38:12 |
87.7 |
2 |
2251 |
卖出 |
| 09:38:15 |
87.73 |
1 |
2252 |
买入 |
| 09:38:21 |
87.78 |
4 |
2256 |
买入 |
| 09:38:27 |
87.85 |
1 |
2257 |
买入 |
| 09:38:33 |
87.85 |
2 |
2259 |
买入 |
| 09:38:36 |
87.73 |
13 |
2272 |
卖出 |
| 09:38:45 |
87.7 |
4 |
2276 |
买入 |
| 09:38:48 |
87.78 |
19 |
2295 |
买入 |
| 09:38:51 |
87.64 |
5 |
2300 |
卖出 |
| 09:38:57 |
87.7 |
6 |
2306 |
买入 |
| 09:39:00 |
87.7 |
4 |
2310 |
买入 |
| 09:39:03 |
87.78 |
6 |
2316 |
买入 |
| 09:39:06 |
87.66 |
1 |
2317 |
卖出 |
| 09:39:12 |
87.7 |
1 |
2318 |
买入 |
| 09:39:15 |
87.7 |
1 |
2319 |
买入 |
| 09:39:18 |
87.63 |
3 |
2322 |
卖出 |
| 09:39:24 |
87.62 |
1 |
2323 |
卖出 |
| 09:39:27 |
87.61 |
15 |
2338 |
卖出 |
| 09:39:30 |
87.62 |
1 |
2339 |
买入 |
| 09:39:33 |
87.59 |
26 |
2365 |
卖出 |
| 09:39:36 |
87.5 |
14 |
2379 |
卖出 |
| 09:39:39 |
87.45 |
1 |
2380 |
卖出 |
| 09:39:45 |
87.15 |
1 |
2381 |
卖出 |
| 09:39:48 |
87.15 |
7 |
2388 |
卖出 |
| 09:39:51 |
87.15 |
1 |
2389 |
买入 |
| 09:40:03 |
87.15 |
2 |
2391 |
买入 |
| 09:40:06 |
87.3 |
4 |
2395 |
卖出 |
| 09:40:09 |
87.3 |
3 |
2398 |
卖出 |
| 09:40:12 |
87.3 |
3 |
2401 |
买入 |
| 09:40:15 |
87.3 |
2 |
2403 |
卖出 |
| 09:40:18 |
87.3 |
3 |
2406 |
买入 |
| 09:40:21 |
87.3 |
2 |
2408 |
买入 |
| 09:40:27 |
87.45 |
2 |
2410 |
买入 |
| 09:40:33 |
87.3 |
2 |
2412 |
买入 |
| 09:40:36 |
87.31 |
2 |
2414 |
买入 |
| 09:40:48 |
87.43 |
1 |
2415 |
买入 |
| 09:40:51 |
87.31 |
1 |
2416 |
卖出 |
| 09:41:03 |
87.3 |
5 |
2421 |
卖出 |
| 09:41:06 |
87.3 |
4 |
2425 |
买入 |
| 09:41:09 |
87.31 |
11 |
2436 |
买入 |
| 09:41:15 |
87.32 |
9 |
2445 |
卖出 |
| 09:41:21 |
87.44 |
1 |
2446 |
买入 |
| 09:41:24 |
87.44 |
2 |
2448 |
买入 |
| 09:41:27 |
87.34 |
7 |
2455 |
卖出 |
| 09:41:30 |
87.35 |
2 |
2457 |
买入 |
| 09:41:36 |
87.58 |
22 |
2479 |
买入 |
| 09:41:42 |
87.7 |
8 |
2487 |
买入 |
| 09:41:45 |
87.7 |
2 |
2489 |
买入 |
| 09:41:51 |
87.8 |
11 |
2500 |
买入 |
| 09:41:54 |
87.8 |
1 |
2501 |
买入 |
| 09:41:57 |
87.84 |
1 |
2502 |
买入 |
| 09:42:03 |
87.79 |
2 |
2504 |
卖出 |
| 09:42:06 |
87.86 |
10 |
2514 |
买入 |
| 09:42:09 |
87.85 |
2 |
2516 |
卖出 |
| 09:42:21 |
87.86 |
2 |
2518 |
卖出 |
| 09:42:30 |
87.85 |
1 |
2519 |
买入 |
| 09:42:45 |
87.83 |
2 |
2521 |
卖出 |
| 09:42:48 |
87.72 |
2 |
2523 |
卖出 |
| 09:42:51 |
87.58 |
30 |
2553 |
卖出 |
| 09:43:06 |
87.5 |
1 |
2554 |
卖出 |
| 09:43:09 |
87.6 |
3 |
2557 |
买入 |
| 09:43:12 |
87.43 |
1 |
2558 |
卖出 |
| 09:43:15 |
87.35 |
4 |
2562 |
卖出 |
| 09:43:18 |
87.34 |
5 |
2567 |
卖出 |
| 09:43:27 |
87.3 |
3 |
2570 |
卖出 |
| 09:43:33 |
87.08 |
1 |
2571 |
卖出 |
| 09:43:36 |
87.25 |
1 |
2572 |
买入 |
| 09:43:39 |
87.27 |
4 |
2576 |
买入 |
| 09:43:42 |
87.26 |
1 |
2577 |
卖出 |
| 09:43:45 |
87.26 |
3 |
2580 |
买入 |
| 09:43:57 |
87.14 |
3 |
2583 |
卖出 |