有方科技[688159]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.9 |
7 |
7 |
集合竞价 |
| 09:15:06 |
19.84 |
15 |
15 |
集合竞价 |
| 09:15:12 |
20.01 |
39 |
39 |
集合竞价 |
| 09:20:24 |
20 |
39 |
39 |
集合竞价 |
| 09:20:36 |
19.95 |
39 |
39 |
集合竞价 |
| 09:23:00 |
19.95 |
59 |
59 |
集合竞价 |
| 09:24:09 |
19.95 |
59 |
59 |
集合竞价 |
| 09:24:15 |
19.95 |
59 |
59 |
集合竞价 |
| 09:24:30 |
19.95 |
59 |
59 |
集合竞价 |
| 09:24:57 |
19.87 |
83 |
83 |
集合竞价 |
| 09:25:00 |
19.88 |
88 |
88 |
集合竞价 |
| 09:25:03 |
19.88 |
88 |
176 |
买入 |
| 09:30:03 |
19.8 |
29 |
205 |
卖出 |
| 09:30:06 |
19.68 |
15 |
220 |
买入 |
| 09:30:09 |
19.85 |
19 |
239 |
买入 |
| 09:30:12 |
19.87 |
43 |
282 |
买入 |
| 09:30:15 |
19.88 |
24 |
306 |
买入 |
| 09:30:18 |
19.95 |
140 |
446 |
买入 |
| 09:30:21 |
20 |
16 |
462 |
买入 |
| 09:30:24 |
20.04 |
74 |
536 |
买入 |
| 09:30:27 |
20.15 |
2 |
538 |
买入 |
| 09:30:30 |
20.15 |
97 |
635 |
卖出 |
| 09:30:33 |
20.15 |
32 |
667 |
买入 |
| 09:30:36 |
20.15 |
16 |
683 |
买入 |
| 09:30:39 |
20.07 |
5 |
688 |
卖出 |
| 09:30:45 |
20.07 |
31 |
719 |
卖出 |
| 09:30:48 |
20.13 |
52 |
771 |
买入 |
| 09:30:51 |
20.07 |
8 |
779 |
卖出 |
| 09:30:54 |
20.07 |
4 |
783 |
卖出 |
| 09:30:57 |
20.1 |
2 |
785 |
买入 |
| 09:31:00 |
20.09 |
6 |
791 |
卖出 |
| 09:31:06 |
20.08 |
12 |
803 |
买入 |
| 09:31:09 |
20.08 |
4 |
807 |
买入 |
| 09:31:12 |
20.12 |
46 |
853 |
买入 |
| 09:31:15 |
20.14 |
10 |
863 |
买入 |
| 09:31:18 |
20.15 |
12 |
875 |
买入 |
| 09:31:21 |
20.2 |
19 |
894 |
买入 |
| 09:31:24 |
20.19 |
30 |
924 |
卖出 |
| 09:31:27 |
20.18 |
37 |
961 |
卖出 |
| 09:31:30 |
20.18 |
27 |
988 |
卖出 |
| 09:31:33 |
20.18 |
31 |
1019 |
卖出 |
| 09:31:42 |
20.18 |
5 |
1024 |
买入 |
| 09:31:45 |
20.19 |
21 |
1045 |
买入 |
| 09:31:57 |
20.2 |
25 |
1070 |
卖出 |
| 09:32:00 |
20.27 |
28 |
1098 |
买入 |
| 09:32:03 |
20.27 |
2 |
1100 |
买入 |
| 09:32:06 |
20.26 |
2 |
1102 |
买入 |
| 09:32:12 |
20.2 |
24 |
1126 |
买入 |
| 09:32:15 |
20.2 |
1 |
1127 |
买入 |
| 09:32:18 |
20.16 |
10 |
1137 |
卖出 |
| 09:32:30 |
20.2 |
2 |
1139 |
买入 |
| 09:32:33 |
20.22 |
2 |
1141 |
买入 |
| 09:32:36 |
20.28 |
26 |
1167 |
买入 |
| 09:32:39 |
20.26 |
14 |
1181 |
卖出 |
| 09:32:42 |
20.31 |
12 |
1193 |
买入 |
| 09:32:54 |
20.34 |
20 |
1213 |
买入 |
| 09:33:09 |
20.31 |
4 |
1217 |
买入 |
| 09:33:12 |
20.36 |
12 |
1229 |
买入 |
| 09:33:21 |
20.31 |
56 |
1285 |
卖出 |
| 09:33:24 |
20.3 |
18 |
1303 |
买入 |
| 09:33:27 |
20.29 |
10 |
1313 |
卖出 |
| 09:33:30 |
20.28 |
2 |
1315 |
卖出 |
| 09:33:33 |
20.25 |
15 |
1330 |
卖出 |
| 09:33:36 |
20.25 |
14 |
1344 |
买入 |
| 09:33:39 |
20.25 |
2 |
1346 |
买入 |
| 09:33:57 |
20.25 |
0 |
1346 |
买入 |
| 09:34:03 |
20.27 |
4 |
1350 |
卖出 |
| 09:34:18 |
20.27 |
12 |
1362 |
卖出 |
| 09:34:21 |
20.32 |
208 |
1570 |
买入 |
| 09:34:24 |
20.41 |
60 |
1630 |
买入 |
| 09:34:27 |
20.41 |
11 |
1641 |
卖出 |
| 09:34:42 |
20.4 |
26 |
1667 |
买入 |
| 09:34:54 |
20.42 |
10 |
1677 |
买入 |
| 09:35:00 |
20.47 |
23 |
1700 |
买入 |
| 09:35:03 |
20.5 |
67 |
1767 |
买入 |
| 09:35:06 |
20.5 |
5 |
1772 |
卖出 |
| 09:35:12 |
20.55 |
12 |
1784 |
买入 |
| 09:35:15 |
20.56 |
34 |
1818 |
卖出 |
| 09:35:21 |
20.56 |
6 |
1824 |
卖出 |
| 09:35:24 |
20.55 |
4 |
1828 |
卖出 |
| 09:35:27 |
20.52 |
2 |
1830 |
卖出 |
| 09:35:36 |
20.56 |
2 |
1832 |
买入 |
| 09:35:42 |
20.62 |
63 |
1895 |
买入 |
| 09:35:45 |
20.63 |
22 |
1917 |
买入 |
| 09:35:48 |
20.62 |
24 |
1941 |
卖出 |
| 09:35:57 |
20.62 |
2 |
1943 |
卖出 |
| 09:36:06 |
20.68 |
8 |
1951 |
买入 |
| 09:36:21 |
20.68 |
10 |
1961 |
卖出 |
| 09:36:24 |
20.69 |
4 |
1965 |
买入 |
| 09:36:27 |
20.69 |
3 |
1968 |
买入 |
| 09:36:36 |
20.69 |
2 |
1970 |
卖出 |
| 09:36:45 |
20.69 |
37 |
2007 |
卖出 |
| 09:36:48 |
20.69 |
10 |
2017 |
买入 |
| 09:37:06 |
20.73 |
2 |
2019 |
买入 |
| 09:37:09 |
20.7 |
11 |
2030 |
卖出 |
| 09:37:15 |
20.63 |
18 |
2048 |
卖出 |
| 09:37:18 |
20.64 |
2 |
2050 |
卖出 |
| 09:37:21 |
20.67 |
2 |
2052 |
买入 |
| 09:37:24 |
20.67 |
2 |
2054 |
买入 |
| 09:37:27 |
20.67 |
4 |
2058 |
买入 |
| 09:37:30 |
20.67 |
1 |
2059 |
买入 |
| 09:37:33 |
20.72 |
4 |
2063 |
买入 |
| 09:37:36 |
20.73 |
70 |
2133 |
买入 |
| 09:37:39 |
20.73 |
1 |
2134 |
买入 |
| 09:37:42 |
20.75 |
12 |
2146 |
买入 |
| 09:37:48 |
20.72 |
20 |
2166 |
卖出 |
| 09:37:51 |
20.74 |
22 |
2188 |
卖出 |
| 09:38:03 |
20.73 |
18 |
2206 |
买入 |
| 09:38:27 |
20.72 |
3 |
2209 |
买入 |
| 09:38:42 |
20.69 |
2 |
2211 |
卖出 |
| 09:38:57 |
20.69 |
5 |
2216 |
卖出 |
| 09:39:00 |
20.68 |
2 |
2218 |
卖出 |
| 09:39:03 |
20.69 |
7 |
2225 |
买入 |
| 09:39:06 |
20.72 |
62 |
2287 |
买入 |
| 09:39:09 |
20.72 |
3 |
2290 |
买入 |
| 09:39:12 |
20.73 |
4 |
2294 |
买入 |
| 09:39:15 |
20.74 |
2 |
2296 |
卖出 |
| 09:39:21 |
20.74 |
2 |
2298 |
卖出 |
| 09:39:24 |
20.79 |
2 |
2300 |
买入 |
| 09:39:36 |
20.79 |
2 |
2302 |
买入 |
| 09:39:48 |
20.76 |
2 |
2304 |
卖出 |
| 09:40:06 |
20.76 |
53 |
2357 |
卖出 |
| 09:40:09 |
20.75 |
51 |
2408 |
卖出 |
| 09:40:12 |
20.73 |
34 |
2442 |
卖出 |
| 09:40:18 |
20.69 |
2 |
2444 |
卖出 |
| 09:40:21 |
20.68 |
24 |
2468 |
卖出 |
| 09:40:24 |
20.69 |
14 |
2482 |
买入 |
| 09:40:27 |
20.68 |
3 |
2485 |
卖出 |
| 09:40:30 |
20.68 |
3 |
2488 |
卖出 |
| 09:40:45 |
20.64 |
6 |
2494 |
卖出 |
| 09:40:48 |
20.67 |
4 |
2498 |
买入 |
| 09:41:03 |
20.59 |
83 |
2581 |
卖出 |
| 09:41:09 |
20.59 |
9 |
2590 |
卖出 |
| 09:41:12 |
20.58 |
2 |
2592 |
卖出 |
| 09:41:15 |
20.59 |
2 |
2594 |
卖出 |
| 09:41:18 |
20.58 |
3 |
2597 |
卖出 |
| 09:41:21 |
20.58 |
34 |
2631 |
卖出 |
| 09:41:24 |
20.58 |
5 |
2636 |
卖出 |
| 09:41:33 |
20.62 |
2 |
2638 |
买入 |
| 09:41:39 |
20.62 |
1 |
2639 |
买入 |
| 09:42:00 |
20.68 |
5 |
2644 |
买入 |
| 09:42:33 |
20.75 |
4 |
2648 |
买入 |
| 09:42:45 |
20.75 |
0 |
2648 |
卖出 |
| 09:42:48 |
20.75 |
1 |
2649 |
买入 |
| 09:43:00 |
20.81 |
17 |
2666 |
买入 |
| 09:43:03 |
20.76 |
3 |
2669 |
卖出 |
| 09:43:12 |
20.75 |
4 |
2673 |
卖出 |
| 09:43:18 |
20.79 |
3 |
2676 |
买入 |
| 09:43:21 |
20.75 |
2 |
2678 |
卖出 |
| 09:43:24 |
20.75 |
3 |
2681 |
买入 |
| 09:43:27 |
20.76 |
2 |
2683 |
卖出 |
| 09:43:30 |
20.75 |
4 |
2687 |
买入 |
| 09:43:33 |
20.75 |
1 |
2688 |
买入 |
| 09:44:03 |
20.75 |
2 |
2690 |
卖出 |
| 09:44:09 |
20.75 |
2 |
2692 |
卖出 |
| 09:44:15 |
20.74 |
5 |
2697 |
卖出 |
| 09:44:42 |
20.75 |
2 |
2699 |
卖出 |
| 09:44:45 |
20.75 |
3 |
2702 |
卖出 |
| 09:45:00 |
20.75 |
2 |
2704 |
卖出 |
| 09:45:03 |
20.75 |
1 |
2705 |
卖出 |
| 09:45:06 |
20.74 |
25 |
2730 |
卖出 |
| 09:45:09 |
20.74 |
15 |
2745 |
买入 |
| 09:45:12 |
20.74 |
12 |
2757 |
买入 |
| 09:45:15 |
20.74 |
2 |
2759 |
买入 |
| 09:45:18 |
20.75 |
2 |
2761 |
买入 |
| 09:45:33 |
20.79 |
4 |
2765 |
买入 |
| 09:45:51 |
20.8 |
5 |
2770 |
买入 |
| 09:46:21 |
20.8 |
5 |
2775 |
买入 |
| 09:46:24 |
20.8 |
24 |
2799 |
买入 |
| 09:46:27 |
20.8 |
4 |
2803 |
卖出 |
| 09:46:30 |
20.8 |
3 |
2806 |
卖出 |
| 09:46:45 |
20.81 |
10 |
2816 |
买入 |
| 09:46:51 |
20.81 |
5 |
2821 |
卖出 |
| 09:46:54 |
20.81 |
28 |
2849 |
卖出 |
| 09:46:57 |
20.81 |
2 |
2851 |
卖出 |
| 09:47:45 |
20.81 |
6 |
2857 |
卖出 |
| 09:48:09 |
20.8 |
2 |
2859 |
卖出 |
| 09:48:12 |
20.8 |
4 |
2863 |
卖出 |
| 09:48:15 |
20.8 |
23 |
2886 |
卖出 |
| 09:48:18 |
20.8 |
30 |
2916 |
卖出 |
| 09:48:21 |
20.79 |
15 |
2931 |
卖出 |
| 09:48:30 |
20.79 |
6 |
2937 |
买入 |
| 09:48:33 |
20.8 |
17 |
2954 |
买入 |
| 09:48:36 |
20.78 |
39 |
2993 |
卖出 |
| 09:48:39 |
20.79 |
5 |
2998 |
买入 |
| 09:48:48 |
20.79 |
5 |
3003 |
卖出 |
| 09:49:00 |
20.83 |
10 |
3013 |
买入 |
| 09:49:03 |
20.83 |
2 |
3015 |
买入 |
| 09:49:06 |
20.83 |
2 |
3017 |
买入 |
| 09:49:09 |
20.83 |
7 |
3024 |
买入 |
| 09:49:12 |
20.83 |
8 |
3032 |
卖出 |
| 09:49:27 |
20.8 |
2 |
3034 |
卖出 |
| 09:49:33 |
20.8 |
2 |
3036 |
卖出 |
| 09:49:36 |
20.79 |
7 |
3043 |
卖出 |
| 09:49:48 |
20.76 |
3 |
3046 |
卖出 |
| 09:49:51 |
20.76 |
1 |
3047 |
卖出 |
| 09:50:00 |
20.75 |
2 |
3049 |
卖出 |
| 09:50:03 |
20.75 |
27 |
3076 |
卖出 |
| 09:50:06 |
20.75 |
2 |
3078 |
买入 |
| 09:50:09 |
20.75 |
18 |
3096 |
买入 |
| 09:50:12 |
20.75 |
1 |
3097 |
买入 |
| 09:50:15 |
20.75 |
9 |
3106 |
卖出 |
| 09:50:21 |
20.75 |
5 |
3111 |
买入 |
| 09:50:24 |
20.73 |
21 |
3132 |
卖出 |
| 09:50:27 |
20.76 |
3 |
3135 |
卖出 |
| 09:50:48 |
20.77 |
4 |
3139 |
买入 |
| 09:50:54 |
20.73 |
4 |
3143 |
卖出 |
| 09:51:03 |
20.75 |
2 |
3145 |
买入 |
| 09:51:06 |
20.76 |
20 |
3165 |
买入 |
| 09:51:12 |
20.74 |
2 |
3167 |
卖出 |
| 09:51:15 |
20.74 |
1 |
3168 |
卖出 |
| 09:51:18 |
20.74 |
2 |
3170 |
买入 |
| 09:51:21 |
20.74 |
1 |
3171 |
买入 |
| 09:51:27 |
20.73 |
10 |
3181 |
卖出 |
| 09:51:36 |
20.78 |
5 |
3186 |
买入 |
| 09:51:39 |
20.73 |
0 |
3186 |
卖出 |
| 09:52:06 |
20.73 |
9 |
3195 |
买入 |
| 09:52:09 |
20.73 |
4 |
3199 |
卖出 |
| 09:52:42 |
20.79 |
8 |
3207 |
买入 |
| 09:52:45 |
20.81 |
26 |
3233 |
买入 |
| 09:52:48 |
20.82 |
18 |
3251 |
买入 |
| 09:52:57 |
20.82 |
1 |
3252 |
买入 |
| 09:53:21 |
20.82 |
0 |
3252 |
卖出 |
| 09:53:24 |
20.82 |
17 |
3269 |
买入 |
| 09:53:51 |
20.82 |
12 |
3281 |
买入 |
| 09:53:54 |
20.81 |
13 |
3294 |
卖出 |
| 09:53:57 |
20.81 |
2 |
3296 |
买入 |
| 09:54:00 |
20.81 |
0 |
3296 |
买入 |
| 09:54:03 |
20.82 |
8 |
3304 |
买入 |
| 09:54:09 |
20.83 |
7 |
3311 |
买入 |
| 09:54:12 |
20.83 |
2 |
3313 |
买入 |
| 09:54:30 |
20.82 |
17 |
3330 |
卖出 |
| 09:54:48 |
20.82 |
6 |
3336 |
买入 |
| 09:54:51 |
20.83 |
5 |
3341 |
买入 |
| 09:54:54 |
20.81 |
5 |
3346 |
卖出 |
| 09:55:18 |
20.83 |
12 |
3358 |
买入 |
| 09:55:24 |
20.84 |
31 |
3389 |
买入 |
| 09:55:27 |
20.86 |
33 |
3422 |
买入 |
| 09:55:30 |
20.87 |
3 |
3425 |
买入 |
| 09:55:36 |
20.87 |
6 |
3431 |
买入 |
| 09:55:39 |
20.87 |
3 |
3434 |
买入 |
| 09:55:54 |
20.86 |
4 |
3438 |
卖出 |
| 09:55:57 |
20.86 |
2 |
3440 |
卖出 |
| 09:56:12 |
20.81 |
2 |
3442 |
卖出 |
| 09:56:15 |
20.79 |
12 |
3454 |
卖出 |
| 09:56:18 |
20.78 |
11 |
3465 |
卖出 |
| 09:56:39 |
20.73 |
0 |
3465 |
卖出 |
| 09:56:45 |
20.73 |
12 |
3477 |
买入 |
| 09:57:00 |
20.79 |
2 |
3479 |
买入 |
| 09:57:09 |
20.81 |
3 |
3482 |
买入 |
| 09:57:36 |
20.94 |
125 |
3607 |
买入 |
| 09:57:39 |
20.95 |
11 |
3618 |
买入 |
| 09:57:48 |
20.98 |
10 |
3628 |
买入 |
| 09:57:54 |
20.98 |
4 |
3632 |
卖出 |
| 09:58:00 |
21.03 |
247 |
3879 |
买入 |
| 09:58:03 |
21.03 |
33 |
3912 |
买入 |
| 09:58:06 |
21.06 |
72 |
3984 |
买入 |
| 09:58:09 |
21.08 |
57 |
4041 |
买入 |
| 09:58:12 |
21.08 |
8 |
4049 |
买入 |
| 09:58:15 |
21.08 |
2 |
4051 |
卖出 |
| 09:58:18 |
21.01 |
29 |
4080 |
卖出 |
| 09:58:30 |
21.01 |
2 |
4082 |
卖出 |
| 09:58:36 |
21.02 |
5 |
4087 |
卖出 |
| 09:58:45 |
21.02 |
2 |
4089 |
卖出 |
| 09:58:48 |
21.02 |
2 |
4091 |
卖出 |
| 09:58:54 |
21.04 |
5 |
4096 |
买入 |
| 09:59:57 |
21.04 |
10 |
4106 |
买入 |
| 10:00:09 |
21.04 |
32 |
4138 |
卖出 |
| 10:00:12 |
21.04 |
10 |
4148 |
卖出 |
| 10:00:24 |
21.01 |
5 |
4153 |
卖出 |
| 10:00:27 |
21.01 |
4 |
4157 |
卖出 |
| 10:00:30 |
21 |
4 |
4161 |
卖出 |
| 10:00:33 |
21.01 |
3 |
4164 |
买入 |
| 10:00:54 |
21 |
13 |
4177 |
卖出 |
| 10:00:57 |
21 |
1 |
4178 |
卖出 |
| 10:01:03 |
21.03 |
74 |
4252 |
买入 |
| 10:01:06 |
21.03 |
14 |
4266 |
买入 |
| 10:01:09 |
21.02 |
2 |
4268 |
卖出 |
| 10:01:30 |
21.04 |
0 |
4268 |
买入 |
| 10:01:39 |
21.07 |
47 |
4315 |
买入 |
| 10:01:42 |
21.08 |
2 |
4317 |
买入 |
| 10:01:51 |
21.07 |
2 |
4319 |
卖出 |
| 10:01:54 |
21.07 |
5 |
4324 |
卖出 |
| 10:01:57 |
21.08 |
28 |
4352 |
买入 |
| 10:02:30 |
21.04 |
5 |
4357 |
卖出 |
| 10:02:45 |
21.04 |
3 |
4360 |
买入 |
| 10:02:48 |
21.04 |
0 |
4360 |
买入 |
| 10:02:51 |
21.04 |
11 |
4371 |
卖出 |
| 10:03:24 |
21.06 |
6 |
4377 |
买入 |
| 10:04:30 |
21.06 |
9 |
4386 |
买入 |
| 10:04:33 |
21.06 |
2 |
4388 |
买入 |
| 10:04:36 |
21.06 |
26 |
4414 |
卖出 |
| 10:04:45 |
21.07 |
2 |
4416 |
买入 |
| 10:04:51 |
21.06 |
4 |
4420 |
买入 |
| 10:04:54 |
21.06 |
45 |
4465 |
买入 |
| 10:04:57 |
21.08 |
142 |
4607 |
买入 |
| 10:05:00 |
21.08 |
4 |
4611 |
买入 |
| 10:05:03 |
21.13 |
40 |
4651 |
买入 |
| 10:05:09 |
21.13 |
5 |
4656 |
买入 |
| 10:05:12 |
21.13 |
0 |
4656 |
买入 |