方邦股份[688020]2023-05-01交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:30:10 |
53.89 |
2 |
2 |
买入 |
09:30:13 |
53.88 |
2 |
4 |
卖出 |
09:30:16 |
53.61 |
28 |
32 |
卖出 |
09:30:19 |
52.96 |
16 |
48 |
卖出 |
09:30:22 |
52.97 |
4 |
52 |
买入 |
09:30:25 |
53.08 |
2 |
54 |
买入 |
09:30:28 |
53.13 |
8 |
62 |
卖出 |
09:30:31 |
53.14 |
7 |
69 |
买入 |
09:30:34 |
53.38 |
4 |
73 |
买入 |
09:30:37 |
53.44 |
22 |
95 |
买入 |
09:30:40 |
53.43 |
0 |
95 |
买入 |
09:30:43 |
53.58 |
7 |
102 |
买入 |
09:30:46 |
53.43 |
10 |
112 |
卖出 |
09:31:04 |
53.23 |
2 |
114 |
卖出 |
09:31:07 |
53.14 |
1 |
115 |
卖出 |
09:31:10 |
53.14 |
12 |
127 |
买入 |
09:31:19 |
53.34 |
8 |
135 |
买入 |
09:31:25 |
53.38 |
3 |
138 |
买入 |
09:31:28 |
53.42 |
14 |
152 |
买入 |
09:31:31 |
53.35 |
24 |
176 |
卖出 |
09:31:34 |
53.35 |
22 |
198 |
买入 |
09:31:37 |
53.41 |
2 |
200 |
买入 |
09:31:43 |
53.41 |
2 |
202 |
买入 |
09:31:55 |
53.55 |
2 |
204 |
买入 |
09:31:58 |
53.55 |
22 |
226 |
卖出 |
09:32:01 |
53.53 |
9 |
235 |
卖出 |
09:32:04 |
53.54 |
7 |
242 |
买入 |
09:32:07 |
53.55 |
6 |
248 |
买入 |
09:32:22 |
53.69 |
4 |
252 |
买入 |
09:32:25 |
53.64 |
2 |
254 |
卖出 |
09:32:28 |
53.64 |
2 |
256 |
买入 |
09:32:31 |
53.63 |
2 |
258 |
买入 |
09:32:34 |
53.52 |
16 |
274 |
卖出 |
09:32:37 |
53.3 |
19 |
293 |
卖出 |
09:32:40 |
53.57 |
4 |
297 |
买入 |
09:32:43 |
53.29 |
8 |
305 |
卖出 |
09:32:49 |
53.28 |
2 |
307 |
卖出 |
09:32:52 |
53.23 |
4 |
311 |
卖出 |
09:32:55 |
53.26 |
3 |
314 |
买入 |
09:32:58 |
53.35 |
34 |
348 |
买入 |
09:33:01 |
53.26 |
4 |
352 |
卖出 |
09:33:04 |
53.39 |
2 |
354 |
买入 |
09:33:07 |
53.38 |
10 |
364 |
买入 |
09:33:13 |
53.1 |
16 |
380 |
卖出 |
09:33:16 |
53.16 |
9 |
389 |
买入 |
09:33:19 |
53.27 |
4 |
393 |
买入 |
09:33:28 |
53.26 |
9 |
402 |
卖出 |
09:33:31 |
53.08 |
2 |
404 |
卖出 |
09:33:40 |
53.05 |
2 |
406 |
买入 |
09:33:52 |
52.98 |
8 |
414 |
卖出 |
09:33:55 |
52.95 |
21 |
435 |
卖出 |
09:34:01 |
53.09 |
2 |
437 |
买入 |
09:34:04 |
53.37 |
19 |
456 |
买入 |
09:34:10 |
53.34 |
3 |
459 |
买入 |
09:34:13 |
53.31 |
2 |
461 |
卖出 |
09:34:16 |
53.1 |
2 |
463 |
卖出 |
09:34:22 |
53.1 |
2 |
465 |
卖出 |
09:34:25 |
53.27 |
6 |
471 |
买入 |
09:34:34 |
53.27 |
2 |
473 |
买入 |
09:35:04 |
53.26 |
2 |
475 |
买入 |
09:35:16 |
53.26 |
8 |
483 |
买入 |
09:35:19 |
53.29 |
2 |
485 |
买入 |
09:35:22 |
53.37 |
2 |
487 |
买入 |
09:35:31 |
53.36 |
2 |
489 |
买入 |
09:35:58 |
53.37 |
7 |
496 |
买入 |
09:36:01 |
53.37 |
19 |
515 |
卖出 |
09:36:04 |
53.35 |
6 |
521 |
买入 |
09:36:25 |
53.33 |
2 |
523 |
卖出 |
09:36:31 |
53.2 |
5 |
528 |
卖出 |
09:36:34 |
53.16 |
21 |
549 |
卖出 |
09:36:37 |
53.16 |
7 |
556 |
买入 |
09:36:40 |
53.2 |
8 |
564 |
买入 |
09:36:46 |
53.32 |
5 |
569 |
买入 |
09:36:49 |
53.32 |
0 |
569 |
买入 |
09:36:55 |
53.37 |
2 |
571 |
买入 |
09:36:58 |
53.41 |
2 |
573 |
买入 |
09:37:01 |
53.41 |
2 |
575 |
买入 |
09:37:04 |
53.49 |
4 |
579 |
买入 |
09:37:07 |
53.49 |
3 |
582 |
买入 |
09:37:10 |
53.46 |
12 |
594 |
卖出 |
09:37:25 |
53.49 |
10 |
604 |
买入 |
09:37:28 |
53.45 |
2 |
606 |
卖出 |
09:37:46 |
53.67 |
2 |
608 |
买入 |
09:38:25 |
53.37 |
4 |
612 |
卖出 |
09:38:28 |
53.56 |
4 |
616 |
买入 |
09:38:37 |
53.55 |
2 |
618 |
买入 |
09:38:40 |
53.64 |
2 |
620 |
买入 |
09:38:43 |
53.66 |
6 |
626 |
买入 |
09:38:46 |
53.64 |
2 |
628 |
买入 |
09:38:52 |
53.75 |
2 |
630 |
买入 |
09:39:10 |
53.55 |
2 |
632 |
卖出 |
09:39:19 |
53.68 |
4 |
636 |
买入 |
09:39:22 |
53.65 |
8 |
644 |
卖出 |
09:40:34 |
53.74 |
6 |
650 |
买入 |
09:40:46 |
53.63 |
4 |
654 |
卖出 |
09:40:52 |
53.71 |
3 |
657 |
买入 |
09:41:01 |
53.61 |
0 |
657 |
卖出 |
09:41:04 |
53.48 |
13 |
670 |
卖出 |
09:41:07 |
53.48 |
1 |
671 |
买入 |
09:41:16 |
53.49 |
2 |
673 |
买入 |
09:41:25 |
53.38 |
3 |
676 |
卖出 |
09:41:28 |
53.51 |
14 |
690 |
买入 |
09:41:34 |
53.33 |
13 |
703 |
卖出 |
09:41:37 |
53.35 |
14 |
717 |
卖出 |
09:41:46 |
53.35 |
2 |
719 |
买入 |
09:41:49 |
53.22 |
0 |
719 |
卖出 |
09:41:52 |
53.22 |
7 |
726 |
买入 |
09:41:58 |
53.34 |
2 |
728 |
买入 |
09:42:04 |
53.35 |
13 |
741 |
买入 |
09:42:10 |
53.35 |
1 |
742 |
卖出 |
09:42:13 |
53.26 |
4 |
746 |
卖出 |
09:42:25 |
53.34 |
2 |
748 |
买入 |
09:42:28 |
53.46 |
12 |
760 |
买入 |
09:42:37 |
53.46 |
2 |
762 |
买入 |
09:43:01 |
53.49 |
2 |
764 |
买入 |
09:43:07 |
53.49 |
2 |
766 |
买入 |
09:43:37 |
53.27 |
7 |
773 |
卖出 |
09:44:01 |
53.41 |
3 |
776 |
买入 |
09:44:19 |
53.26 |
2 |
778 |
卖出 |
09:44:22 |
53.12 |
9 |
787 |
卖出 |
09:44:37 |
53.33 |
2 |
789 |
买入 |
09:44:40 |
53.04 |
8 |
797 |
卖出 |
09:44:43 |
53.25 |
9 |
806 |
买入 |
09:44:49 |
53.24 |
2 |
808 |
买入 |
09:44:52 |
53.03 |
2 |
810 |
卖出 |
09:45:31 |
52.94 |
2 |
812 |
卖出 |
09:45:46 |
53.06 |
3 |
815 |
买入 |
09:45:58 |
52.75 |
10 |
825 |
卖出 |
09:46:58 |
52.8 |
7 |
832 |
卖出 |
09:47:01 |
52.8 |
2 |
834 |
买入 |
09:47:04 |
52.77 |
6 |
840 |
卖出 |
09:47:22 |
52.97 |
5 |
845 |
买入 |
09:47:43 |
52.87 |
2 |
847 |
卖出 |
09:47:46 |
52.8 |
10 |
857 |
卖出 |
09:48:31 |
52.88 |
41 |
898 |
买入 |
09:48:34 |
52.6 |
20 |
918 |
卖出 |
09:48:37 |
52.65 |
2 |
920 |
卖出 |
09:48:43 |
52.67 |
6 |
926 |
买入 |
09:48:46 |
52.96 |
10 |
936 |
买入 |
09:48:58 |
52.67 |
4 |
940 |
卖出 |
09:49:04 |
52.69 |
4 |
944 |
卖出 |
09:49:07 |
52.71 |
16 |
960 |
买入 |
09:49:19 |
52.95 |
2 |
962 |
买入 |
09:49:31 |
52.93 |
3 |
965 |
卖出 |
09:49:43 |
52.77 |
2 |
967 |
卖出 |
09:49:46 |
52.71 |
40 |
1007 |
卖出 |
09:49:52 |
52.71 |
2 |
1009 |
买入 |
09:50:10 |
52.73 |
21 |
1030 |
买入 |
09:50:13 |
52.95 |
5 |
1035 |
买入 |
09:50:22 |
52.73 |
0 |
1035 |
卖出 |
09:50:25 |
52.71 |
2 |
1037 |
卖出 |
09:50:28 |
52.73 |
11 |
1048 |
买入 |
09:50:31 |
52.9 |
2 |
1050 |
买入 |
09:50:37 |
52.78 |
2 |
1052 |
卖出 |
09:51:10 |
52.73 |
2 |
1054 |
卖出 |
09:51:13 |
52.65 |
15 |
1069 |
卖出 |
09:51:16 |
52.63 |
3 |
1072 |
买入 |
09:51:19 |
52.73 |
3 |
1075 |
买入 |
09:52:13 |
52.71 |
2 |
1077 |
买入 |
09:52:16 |
52.73 |
14 |
1091 |
买入 |
09:52:19 |
52.73 |
2 |
1093 |
卖出 |
09:52:22 |
52.72 |
2 |
1095 |
卖出 |
09:52:43 |
52.58 |
2 |
1097 |
卖出 |
09:52:52 |
52.58 |
2 |
1099 |
卖出 |
09:52:55 |
52.48 |
31 |
1130 |
卖出 |
09:52:58 |
52.54 |
5 |
1135 |
买入 |
09:53:10 |
52.56 |
10 |
1145 |
买入 |
09:53:13 |
52.69 |
3 |
1148 |
买入 |
09:53:16 |
52.72 |
7 |
1155 |
买入 |
09:53:19 |
52.69 |
3 |
1158 |
卖出 |
09:53:40 |
52.71 |
3 |
1161 |
买入 |
09:53:43 |
52.56 |
2 |
1163 |
卖出 |
09:53:52 |
52.71 |
2 |
1165 |
买入 |
09:53:58 |
52.71 |
2 |
1167 |
买入 |
09:54:07 |
52.55 |
2 |
1169 |
卖出 |
09:54:10 |
52.35 |
6 |
1175 |
卖出 |
09:54:13 |
52.35 |
13 |
1188 |
买入 |
09:54:16 |
52.5 |
3 |
1191 |
买入 |
09:54:22 |
52.5 |
2 |
1193 |
买入 |
09:54:55 |
52.36 |
5 |
1198 |
卖出 |
09:55:10 |
52.42 |
20 |
1218 |
买入 |
09:55:13 |
52.63 |
6 |
1224 |
买入 |
09:55:16 |
52.63 |
4 |
1228 |
买入 |
09:55:31 |
52.45 |
8 |
1236 |
卖出 |
09:55:34 |
52.63 |
11 |
1247 |
买入 |
09:55:37 |
52.96 |
5 |
1252 |
卖出 |
09:55:43 |
52.88 |
2 |
1254 |
卖出 |
09:56:31 |
52.52 |
9 |
1263 |
卖出 |
09:56:34 |
52.48 |
11 |
1274 |
卖出 |
09:57:07 |
52.57 |
2 |
1276 |
买入 |
09:57:10 |
52.56 |
10 |
1286 |
卖出 |
09:57:13 |
52.56 |
7 |
1293 |
买入 |
09:57:16 |
52.58 |
2 |
1295 |
买入 |
09:57:22 |
52.57 |
9 |
1304 |
卖出 |
09:57:28 |
52.57 |
2 |
1306 |
买入 |
09:57:46 |
52.57 |
2 |
1308 |
买入 |
09:58:43 |
52.45 |
2 |
1310 |
卖出 |
09:58:46 |
52.45 |
2 |
1312 |
买入 |
09:58:49 |
52.45 |
8 |
1320 |
买入 |
09:58:52 |
52.56 |
39 |
1359 |
买入 |
09:58:55 |
52.6 |
10 |
1369 |
买入 |
09:58:58 |
52.6 |
4 |
1373 |
买入 |
09:59:04 |
52.6 |
4 |
1377 |
买入 |
09:59:10 |
52.56 |
10 |
1387 |
卖出 |
09:59:25 |
52.4 |
8 |
1395 |
卖出 |
09:59:55 |
52.45 |
6 |
1401 |
卖出 |
10:00:04 |
52.45 |
4 |
1405 |
卖出 |
10:00:10 |
52.45 |
15 |
1420 |
卖出 |
10:00:22 |
52.4 |
16 |
1436 |
卖出 |
10:00:25 |
52.36 |
96 |
1532 |
卖出 |
10:00:28 |
52.38 |
5 |
1537 |
买入 |
10:00:31 |
52.36 |
4 |
1541 |
卖出 |
10:00:40 |
52.36 |
2 |
1543 |
卖出 |
10:00:43 |
52.36 |
14 |
1557 |
卖出 |
10:00:46 |
52.32 |
2 |
1559 |
卖出 |
10:00:49 |
52.35 |
2 |
1561 |
买入 |
10:00:52 |
52.32 |
3 |
1564 |
卖出 |
10:00:55 |
52.36 |
14 |
1578 |
买入 |
10:01:04 |
52.36 |
4 |
1582 |
买入 |
10:01:19 |
52.36 |
2 |
1584 |
买入 |
10:01:25 |
52.45 |
23 |
1607 |
买入 |
10:01:55 |
52.44 |
53 |
1660 |
买入 |
10:02:01 |
52.55 |
4 |
1664 |
买入 |
10:02:04 |
52.44 |
13 |
1677 |
卖出 |
10:02:13 |
52.44 |
2 |
1679 |
买入 |
10:02:19 |
52.44 |
2 |
1681 |
买入 |
10:02:49 |
52.43 |
2 |
1683 |
买入 |
10:03:01 |
52.43 |
5 |
1688 |
买入 |
10:03:13 |
52.42 |
2 |
1690 |
买入 |
10:03:22 |
52.33 |
8 |
1698 |
卖出 |
10:04:04 |
52.33 |
9 |
1707 |
卖出 |
10:04:19 |
52.43 |
43 |
1750 |
买入 |
10:04:22 |
52.44 |
4 |
1754 |
卖出 |
10:04:25 |
52.44 |
8 |
1762 |
买入 |
10:05:46 |
52.64 |
2 |
1764 |
买入 |
10:05:52 |
52.39 |
4 |
1768 |
卖出 |
10:06:04 |
52.39 |
4 |
1772 |
卖出 |
10:06:13 |
52.38 |
12 |
1784 |
卖出 |
10:06:28 |
52.64 |
3 |
1787 |
买入 |
10:06:46 |
52.4 |
3 |
1790 |
卖出 |
10:07:13 |
52.41 |
3 |
1793 |
卖出 |
10:07:16 |
52.41 |
1 |
1794 |
卖出 |
10:07:19 |
52.41 |
18 |
1812 |
买入 |
10:07:25 |
52.53 |
14 |
1826 |
买入 |
10:07:58 |
52.52 |
2 |
1828 |
买入 |
10:08:01 |
52.41 |
5 |
1833 |
卖出 |
10:08:04 |
52.52 |
17 |
1850 |
买入 |
10:08:10 |
52.49 |
2 |
1852 |
卖出 |
10:08:31 |
52.42 |
5 |
1857 |
卖出 |
10:08:34 |
52.4 |
1 |
1858 |
卖出 |
10:08:40 |
52.35 |
19 |
1877 |
卖出 |
10:08:43 |
52.34 |
10 |
1887 |
卖出 |
10:08:46 |
52.34 |
5 |
1892 |
卖出 |
10:08:49 |
52.34 |
5 |
1897 |
卖出 |
10:08:52 |
52.35 |
8 |
1905 |
买入 |
10:09:19 |
52.31 |
2 |
1907 |
卖出 |
10:09:34 |
52.32 |
13 |
1920 |
卖出 |
10:09:37 |
52.33 |
0 |
1920 |
买入 |
10:09:40 |
52.35 |
28 |
1948 |
买入 |
10:09:43 |
52.35 |
14 |
1962 |
买入 |
10:09:46 |
52.35 |
1 |
1963 |
买入 |
10:09:52 |
52.35 |
6 |
1969 |
卖出 |
10:09:58 |
52.35 |
1 |
1970 |
卖出 |
10:10:04 |
52.35 |
2 |
1972 |
买入 |
10:10:07 |
52.36 |
0 |
1972 |
卖出 |
10:10:19 |
52.3 |
13 |
1985 |
卖出 |
10:10:22 |
52.22 |
2 |
1987 |
卖出 |
10:10:34 |
52.2 |
7 |
1994 |
卖出 |
10:10:43 |
52.2 |
7 |
2001 |
卖出 |
10:11:10 |
52.2 |
2 |
2003 |
卖出 |
10:11:25 |
52.11 |
2 |
2005 |
卖出 |
10:11:31 |
52.1 |
11 |
2016 |
卖出 |
10:12:04 |
52.21 |
13 |
2029 |
买入 |
10:12:22 |
52.21 |
17 |
2046 |
买入 |
10:12:28 |
52.21 |
4 |
2050 |
买入 |
10:12:31 |
52.23 |
4 |
2054 |
卖出 |
10:12:34 |
52.4 |
100 |
2154 |
买入 |
10:12:52 |
52.2 |
2 |
2156 |
卖出 |
10:12:58 |
52.42 |
2 |
2158 |
买入 |
10:13:04 |
52.42 |
10 |
2168 |
买入 |
10:13:07 |
52.42 |
2 |
2170 |
买入 |
10:13:13 |
52.43 |
7 |
2177 |
买入 |
10:13:16 |
52.39 |
4 |
2181 |
卖出 |
10:13:22 |
52.55 |
10 |
2191 |
买入 |
10:13:25 |
52.55 |
2 |
2193 |
买入 |
10:13:46 |
52.29 |
2 |
2195 |
卖出 |
10:14:07 |
52.22 |
56 |
2251 |
卖出 |
10:14:58 |
52.23 |
2 |
2253 |
卖出 |
10:15:04 |
52.22 |
17 |
2270 |
卖出 |
10:15:10 |
52.23 |
2 |
2272 |
卖出 |
10:15:13 |
52.35 |
16 |
2288 |
买入 |
10:15:16 |
52.46 |
3 |
2291 |
买入 |
10:15:19 |
52.47 |
4 |
2295 |
卖出 |
10:15:40 |
52.47 |
10 |
2305 |
买入 |
10:15:43 |
52.54 |
16 |
2321 |
买入 |
10:15:55 |
52.54 |
5 |
2326 |
买入 |
10:16:01 |
52.6 |
9 |
2335 |
买入 |
10:16:07 |
52.54 |
16 |
2351 |
卖出 |
10:16:10 |
52.55 |
9 |
2360 |
卖出 |
10:16:13 |
52.56 |
2 |
2362 |
卖出 |