四方光电[688665]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
78.96 |
18 |
18 |
集合竞价 |
| 09:15:11 |
80 |
18 |
18 |
集合竞价 |
| 09:18:05 |
80 |
18 |
18 |
集合竞价 |
| 09:18:23 |
80 |
22 |
22 |
集合竞价 |
| 09:20:11 |
80 |
22 |
22 |
集合竞价 |
| 09:21:11 |
80 |
25 |
25 |
集合竞价 |
| 09:21:38 |
80 |
25 |
25 |
集合竞价 |
| 09:21:44 |
80 |
25 |
25 |
集合竞价 |
| 09:21:56 |
79.96 |
25 |
25 |
集合竞价 |
| 09:24:11 |
79.96 |
25 |
25 |
集合竞价 |
| 09:24:14 |
79.95 |
25 |
25 |
集合竞价 |
| 09:24:17 |
79.96 |
29 |
29 |
集合竞价 |
| 09:24:20 |
79.9 |
29 |
29 |
集合竞价 |
| 09:24:32 |
78.96 |
35 |
35 |
集合竞价 |
| 09:24:41 |
78.96 |
37 |
37 |
集合竞价 |
| 09:24:44 |
79.9 |
55 |
55 |
集合竞价 |
| 09:24:53 |
79.95 |
65 |
65 |
集合竞价 |
| 09:24:59 |
79.9 |
65 |
65 |
集合竞价 |
| 09:25:02 |
79.9 |
65 |
130 |
买入 |
| 09:30:05 |
79.95 |
27 |
157 |
买入 |
| 09:30:08 |
79.89 |
19 |
176 |
卖出 |
| 09:30:11 |
79.89 |
9 |
185 |
卖出 |
| 09:30:14 |
79.95 |
47 |
232 |
买入 |
| 09:30:17 |
79.95 |
35 |
267 |
买入 |
| 09:30:20 |
80 |
22 |
289 |
买入 |
| 09:30:26 |
80.84 |
2 |
291 |
买入 |
| 09:30:29 |
81 |
5 |
296 |
买入 |
| 09:30:32 |
81.1 |
2 |
298 |
买入 |
| 09:30:35 |
81.43 |
7 |
305 |
买入 |
| 09:30:38 |
81.1 |
22 |
327 |
卖出 |
| 09:30:41 |
80.84 |
6 |
333 |
卖出 |
| 09:30:44 |
80.57 |
8 |
341 |
卖出 |
| 09:30:47 |
80.46 |
14 |
355 |
卖出 |
| 09:30:50 |
80.46 |
17 |
372 |
买入 |
| 09:30:53 |
80.82 |
2 |
374 |
买入 |
| 09:30:56 |
80.79 |
2 |
376 |
卖出 |
| 09:30:59 |
80.69 |
6 |
382 |
卖出 |
| 09:31:02 |
80.71 |
4 |
386 |
买入 |
| 09:31:05 |
80.68 |
8 |
394 |
卖出 |
| 09:31:08 |
80.68 |
8 |
402 |
买入 |
| 09:31:11 |
80.75 |
11 |
413 |
买入 |
| 09:31:14 |
80.96 |
4 |
417 |
买入 |
| 09:31:17 |
80.96 |
2 |
419 |
买入 |
| 09:31:26 |
80.95 |
10 |
429 |
买入 |
| 09:31:29 |
80.98 |
9 |
438 |
买入 |
| 09:31:32 |
80.92 |
4 |
442 |
卖出 |
| 09:31:35 |
80.92 |
9 |
451 |
卖出 |
| 09:31:38 |
80.92 |
2 |
453 |
卖出 |
| 09:31:47 |
81.31 |
8 |
461 |
买入 |
| 09:31:53 |
81.47 |
16 |
477 |
买入 |
| 09:31:56 |
81.47 |
15 |
492 |
卖出 |
| 09:31:59 |
81.32 |
16 |
508 |
卖出 |
| 09:32:02 |
81.36 |
2 |
510 |
买入 |
| 09:32:08 |
81.36 |
0 |
510 |
买入 |
| 09:32:11 |
81.5 |
2 |
512 |
买入 |
| 09:32:14 |
81.58 |
13 |
525 |
买入 |
| 09:32:17 |
81.3 |
6 |
531 |
卖出 |
| 09:32:20 |
81.3 |
2 |
533 |
买入 |
| 09:32:29 |
81.28 |
7 |
540 |
卖出 |
| 09:32:38 |
81 |
9 |
549 |
卖出 |
| 09:32:44 |
81 |
4 |
553 |
卖出 |
| 09:32:56 |
81 |
3 |
556 |
卖出 |
| 09:32:59 |
80.96 |
1 |
557 |
买入 |
| 09:33:05 |
80.99 |
10 |
567 |
卖出 |
| 09:33:17 |
81.23 |
6 |
573 |
买入 |
| 09:33:26 |
80.93 |
22 |
595 |
卖出 |
| 09:33:29 |
80.93 |
4 |
599 |
卖出 |
| 09:33:38 |
81.1 |
1 |
600 |
买入 |
| 09:33:41 |
81.14 |
11 |
611 |
卖出 |
| 09:33:44 |
81.14 |
1 |
612 |
卖出 |
| 09:33:59 |
81.13 |
8 |
620 |
买入 |
| 09:34:02 |
81.23 |
12 |
632 |
买入 |
| 09:34:08 |
81.23 |
24 |
656 |
买入 |
| 09:34:14 |
81.23 |
2 |
658 |
买入 |
| 09:34:29 |
81.28 |
2 |
660 |
买入 |
| 09:34:35 |
81.28 |
3 |
663 |
买入 |
| 09:34:41 |
81.15 |
3 |
666 |
卖出 |
| 09:34:44 |
81.15 |
2 |
668 |
卖出 |
| 09:34:47 |
81.14 |
2 |
670 |
卖出 |
| 09:34:56 |
81.14 |
2 |
672 |
卖出 |
| 09:35:08 |
81.14 |
0 |
672 |
卖出 |
| 09:35:14 |
81.1 |
4 |
676 |
买入 |
| 09:35:17 |
80.98 |
11 |
687 |
卖出 |
| 09:35:23 |
80.98 |
10 |
697 |
卖出 |
| 09:35:29 |
80.98 |
13 |
710 |
卖出 |
| 09:35:32 |
80.92 |
21 |
731 |
卖出 |
| 09:35:35 |
80.92 |
2 |
733 |
卖出 |
| 09:35:44 |
80.72 |
30 |
763 |
卖出 |
| 09:35:59 |
80.79 |
2 |
765 |
卖出 |
| 09:36:05 |
80.79 |
4 |
769 |
卖出 |
| 09:36:08 |
80.79 |
3 |
772 |
卖出 |
| 09:36:20 |
80.72 |
13 |
785 |
卖出 |
| 09:36:32 |
80.5 |
4 |
789 |
卖出 |
| 09:36:35 |
80.47 |
2 |
791 |
卖出 |
| 09:36:56 |
80.33 |
2 |
793 |
卖出 |
| 09:37:11 |
80.5 |
36 |
829 |
买入 |
| 09:37:14 |
80.55 |
16 |
845 |
买入 |
| 09:37:17 |
80.55 |
1 |
846 |
买入 |
| 09:37:26 |
80.55 |
6 |
852 |
卖出 |
| 09:37:32 |
80.55 |
2 |
854 |
卖出 |
| 09:37:35 |
80.55 |
2 |
856 |
卖出 |
| 09:37:44 |
80.66 |
8 |
864 |
买入 |
| 09:37:47 |
80.67 |
2 |
866 |
买入 |
| 09:37:56 |
80.66 |
3 |
869 |
卖出 |
| 09:38:02 |
80.66 |
2 |
871 |
卖出 |
| 09:38:08 |
80.69 |
8 |
879 |
买入 |
| 09:38:23 |
80.55 |
2 |
881 |
卖出 |
| 09:38:44 |
80.56 |
2 |
883 |
买入 |
| 09:38:50 |
80.56 |
2 |
885 |
买入 |
| 09:38:53 |
80.43 |
4 |
889 |
卖出 |
| 09:39:02 |
80.43 |
8 |
897 |
卖出 |
| 09:39:05 |
80.43 |
3 |
900 |
买入 |
| 09:39:08 |
80.43 |
3 |
903 |
买入 |
| 09:39:14 |
80.43 |
0 |
903 |
卖出 |
| 09:39:17 |
80.43 |
5 |
908 |
买入 |
| 09:39:20 |
80.43 |
2 |
910 |
买入 |
| 09:39:23 |
80.6 |
2 |
912 |
买入 |
| 09:39:44 |
80.69 |
38 |
950 |
买入 |
| 09:39:47 |
80.69 |
4 |
954 |
买入 |
| 09:39:50 |
80.7 |
12 |
966 |
买入 |
| 09:39:53 |
80.72 |
3 |
969 |
卖出 |
| 09:39:59 |
80.7 |
10 |
979 |
卖出 |
| 09:40:05 |
80.73 |
2 |
981 |
卖出 |
| 09:40:11 |
80.71 |
4 |
985 |
卖出 |
| 09:40:23 |
80.72 |
9 |
994 |
买入 |
| 09:40:26 |
80.72 |
5 |
999 |
卖出 |
| 09:40:32 |
80.71 |
2 |
1001 |
卖出 |
| 09:40:35 |
80.7 |
2 |
1003 |
卖出 |
| 09:40:53 |
80.55 |
16 |
1019 |
卖出 |
| 09:40:56 |
80.55 |
11 |
1030 |
卖出 |
| 09:41:14 |
80.43 |
1 |
1031 |
卖出 |
| 09:41:59 |
80.32 |
2 |
1033 |
卖出 |
| 09:42:02 |
80.21 |
7 |
1040 |
卖出 |
| 09:42:05 |
80.2 |
30 |
1070 |
卖出 |
| 09:42:14 |
80.21 |
12 |
1082 |
买入 |
| 09:42:17 |
80.36 |
4 |
1086 |
买入 |
| 09:42:23 |
80.35 |
2 |
1088 |
买入 |
| 09:42:38 |
80.35 |
2 |
1090 |
买入 |
| 09:42:50 |
80.24 |
2 |
1092 |
卖出 |
| 09:43:14 |
80.1 |
2 |
1094 |
卖出 |
| 09:43:50 |
79.93 |
1 |
1095 |
卖出 |
| 09:43:53 |
79.9 |
2 |
1097 |
卖出 |
| 09:43:56 |
79.89 |
4 |
1101 |
卖出 |
| 09:43:59 |
79.9 |
7 |
1108 |
买入 |
| 09:44:02 |
79.82 |
2 |
1110 |
买入 |
| 09:44:20 |
79.72 |
15 |
1125 |
卖出 |
| 09:44:35 |
79.74 |
2 |
1127 |
买入 |
| 09:44:38 |
79.72 |
2 |
1129 |
卖出 |
| 09:44:44 |
79.74 |
4 |
1133 |
买入 |
| 09:44:47 |
79.72 |
3 |
1136 |
卖出 |
| 09:44:53 |
79.6 |
8 |
1144 |
卖出 |
| 09:45:08 |
79.5 |
17 |
1161 |
卖出 |
| 09:45:32 |
79.5 |
4 |
1165 |
买入 |
| 09:45:35 |
79.5 |
0 |
1165 |
买入 |
| 09:45:41 |
79.5 |
1 |
1166 |
卖出 |
| 09:45:44 |
79.49 |
2 |
1168 |
买入 |
| 09:46:32 |
79.39 |
2 |
1170 |
买入 |
| 09:46:41 |
79.35 |
2 |
1172 |
卖出 |
| 09:46:44 |
79.34 |
2 |
1174 |
买入 |
| 09:46:47 |
79.32 |
4 |
1178 |
卖出 |
| 09:46:56 |
79.32 |
2 |
1180 |
买入 |
| 09:46:59 |
79.33 |
3 |
1183 |
买入 |
| 09:47:02 |
79.35 |
3 |
1186 |
买入 |
| 09:47:17 |
79.32 |
4 |
1190 |
卖出 |
| 09:47:20 |
79.32 |
2 |
1192 |
卖出 |
| 09:47:35 |
79.45 |
2 |
1194 |
买入 |
| 09:47:59 |
79.47 |
2 |
1196 |
买入 |
| 09:48:02 |
79.5 |
7 |
1203 |
买入 |
| 09:48:14 |
79.72 |
3 |
1206 |
买入 |
| 09:48:38 |
79.89 |
20 |
1226 |
买入 |
| 09:48:41 |
79.93 |
6 |
1232 |
买入 |
| 09:48:50 |
79.99 |
12 |
1244 |
买入 |
| 09:48:59 |
80 |
5 |
1249 |
买入 |
| 09:49:05 |
80 |
19 |
1268 |
卖出 |
| 09:49:08 |
80.21 |
2 |
1270 |
买入 |
| 09:49:56 |
79.89 |
2 |
1272 |
卖出 |
| 09:49:59 |
79.89 |
2 |
1274 |
卖出 |
| 09:50:05 |
79.89 |
6 |
1280 |
卖出 |
| 09:50:08 |
79.87 |
14 |
1294 |
卖出 |
| 09:50:23 |
79.8 |
23 |
1317 |
卖出 |
| 09:50:26 |
79.57 |
6 |
1323 |
卖出 |
| 09:50:47 |
79.89 |
2 |
1325 |
买入 |
| 09:50:50 |
79.89 |
4 |
1329 |
买入 |
| 09:50:53 |
80.07 |
2 |
1331 |
买入 |
| 09:51:23 |
79.78 |
10 |
1341 |
卖出 |
| 09:51:29 |
79.58 |
2 |
1343 |
卖出 |
| 09:51:41 |
79.49 |
10 |
1353 |
卖出 |
| 09:51:44 |
79.49 |
0 |
1353 |
买入 |
| 09:51:50 |
79.49 |
5 |
1358 |
卖出 |
| 09:53:41 |
79.66 |
2 |
1360 |
买入 |
| 09:53:50 |
79.69 |
2 |
1362 |
买入 |
| 09:54:08 |
79.68 |
6 |
1368 |
买入 |
| 09:54:14 |
79.74 |
6 |
1374 |
买入 |
| 09:54:20 |
79.76 |
3 |
1377 |
买入 |
| 09:55:11 |
79.7 |
10 |
1387 |
卖出 |
| 09:55:20 |
79.68 |
2 |
1389 |
卖出 |
| 09:56:14 |
79.6 |
4 |
1393 |
卖出 |
| 09:56:32 |
79.57 |
4 |
1397 |
卖出 |
| 09:56:35 |
79.57 |
4 |
1401 |
卖出 |
| 09:57:47 |
79.74 |
2 |
1403 |
买入 |
| 09:57:53 |
79.78 |
8 |
1411 |
买入 |
| 09:58:05 |
79.72 |
4 |
1415 |
卖出 |
| 09:58:29 |
79.72 |
4 |
1419 |
卖出 |
| 09:58:32 |
79.89 |
2 |
1421 |
买入 |
| 09:58:38 |
79.73 |
4 |
1425 |
卖出 |
| 09:58:41 |
79.64 |
2 |
1427 |
卖出 |
| 09:58:50 |
79.64 |
2 |
1429 |
卖出 |
| 09:58:56 |
79.69 |
2 |
1431 |
买入 |
| 09:58:59 |
79.72 |
4 |
1435 |
买入 |
| 09:59:32 |
79.65 |
5 |
1440 |
卖出 |
| 09:59:35 |
79.65 |
4 |
1444 |
卖出 |
| 09:59:47 |
79.57 |
3 |
1447 |
卖出 |
| 09:59:50 |
79.56 |
2 |
1449 |
卖出 |
| 09:59:53 |
79.62 |
17 |
1466 |
买入 |
| 10:00:02 |
79.51 |
5 |
1471 |
卖出 |
| 10:00:05 |
79.51 |
2 |
1473 |
卖出 |
| 10:00:08 |
79.47 |
27 |
1500 |
卖出 |
| 10:01:05 |
79.48 |
4 |
1504 |
买入 |
| 10:01:26 |
79.51 |
8 |
1512 |
买入 |
| 10:01:29 |
79.89 |
3 |
1515 |
买入 |
| 10:02:05 |
79.61 |
3 |
1518 |
卖出 |
| 10:02:08 |
79.53 |
2 |
1520 |
买入 |
| 10:02:23 |
79.53 |
2 |
1522 |
买入 |
| 10:02:35 |
79.36 |
4 |
1526 |
卖出 |
| 10:03:05 |
79.37 |
8 |
1534 |
卖出 |
| 10:03:35 |
79.37 |
4 |
1538 |
卖出 |
| 10:03:50 |
79.46 |
2 |
1540 |
买入 |
| 10:04:23 |
79.63 |
5 |
1545 |
买入 |
| 10:04:32 |
79.74 |
2 |
1547 |
买入 |
| 10:04:59 |
79.88 |
2 |
1549 |
买入 |
| 10:05:02 |
79.9 |
2 |
1551 |
买入 |
| 10:05:05 |
79.99 |
4 |
1555 |
买入 |
| 10:05:41 |
79.91 |
5 |
1560 |
买入 |
| 10:06:05 |
79.69 |
2 |
1562 |
卖出 |
| 10:06:20 |
79.98 |
6 |
1568 |
买入 |
| 10:06:23 |
80.07 |
13 |
1581 |
买入 |
| 10:06:26 |
80.1 |
4 |
1585 |
买入 |
| 10:07:02 |
80.2 |
2 |
1587 |
买入 |
| 10:07:11 |
80.24 |
2 |
1589 |
卖出 |
| 10:07:14 |
80.24 |
2 |
1591 |
卖出 |
| 10:07:23 |
80.32 |
3 |
1594 |
买入 |
| 10:07:41 |
80.32 |
6 |
1600 |
买入 |
| 10:08:05 |
80.3 |
4 |
1604 |
买入 |
| 10:08:20 |
80.31 |
4 |
1608 |
买入 |
| 10:08:29 |
80.29 |
2 |
1610 |
卖出 |
| 10:08:38 |
81 |
20 |
1630 |
买入 |
| 10:08:41 |
80.7 |
2 |
1632 |
卖出 |
| 10:08:44 |
80.29 |
2 |
1634 |
买入 |
| 10:08:47 |
80.34 |
4 |
1638 |
买入 |
| 10:08:50 |
80.34 |
1 |
1639 |
买入 |
| 10:09:02 |
80.58 |
6 |
1645 |
买入 |
| 10:09:41 |
80.46 |
5 |
1650 |
买入 |
| 10:10:17 |
80.21 |
0 |
1650 |
卖出 |
| 10:10:23 |
80.44 |
5 |
1655 |
买入 |
| 10:10:26 |
80.44 |
1 |
1656 |
买入 |
| 10:10:29 |
80.44 |
0 |
1656 |
卖出 |
| 10:10:32 |
80.22 |
16 |
1672 |
卖出 |
| 10:10:44 |
80.33 |
3 |
1675 |
卖出 |
| 10:10:50 |
80.32 |
2 |
1677 |
买入 |
| 10:11:02 |
80.32 |
2 |
1679 |
买入 |
| 10:11:05 |
80.37 |
2 |
1681 |
卖出 |
| 10:11:41 |
80.42 |
5 |
1686 |
买入 |
| 10:11:47 |
80.4 |
6 |
1692 |
买入 |
| 10:12:11 |
80.4 |
5 |
1697 |
卖出 |
| 10:12:23 |
80.38 |
5 |
1702 |
买入 |
| 10:12:26 |
80.4 |
2 |
1704 |
买入 |
| 10:12:38 |
80.44 |
2 |
1706 |
买入 |
| 10:12:41 |
80.44 |
2 |
1708 |
买入 |
| 10:12:44 |
80.58 |
2 |
1710 |
买入 |
| 10:12:56 |
80.46 |
2 |
1712 |
卖出 |
| 10:13:02 |
80.45 |
5 |
1717 |
买入 |
| 10:13:29 |
80.32 |
6 |
1723 |
卖出 |
| 10:13:38 |
80.4 |
11 |
1734 |
买入 |
| 10:13:41 |
80.45 |
3 |
1737 |
买入 |
| 10:14:02 |
80.56 |
4 |
1741 |
买入 |
| 10:14:05 |
80.59 |
10 |
1751 |
买入 |
| 10:14:08 |
80.7 |
2 |
1753 |
买入 |
| 10:14:23 |
81 |
6 |
1759 |
买入 |
| 10:14:26 |
81 |
4 |
1763 |
买入 |
| 10:14:29 |
81.02 |
32 |
1795 |
买入 |
| 10:14:32 |
81.05 |
8 |
1803 |
卖出 |
| 10:14:35 |
81.11 |
2 |
1805 |
买入 |
| 10:14:38 |
81.06 |
5 |
1810 |
卖出 |
| 10:14:41 |
81.11 |
7 |
1817 |
买入 |
| 10:14:56 |
80.98 |
7 |
1824 |
卖出 |
| 10:14:59 |
80.98 |
10 |
1834 |
卖出 |
| 10:15:02 |
81.21 |
6 |
1840 |
买入 |
| 10:15:14 |
80.98 |
3 |
1843 |
卖出 |
| 10:15:17 |
80.98 |
1 |
1844 |
卖出 |
| 10:15:41 |
81.07 |
6 |
1850 |
买入 |
| 10:15:53 |
80.94 |
2 |
1852 |
卖出 |
| 10:15:56 |
80.94 |
0 |
1852 |
卖出 |
| 10:16:11 |
80.83 |
2 |
1854 |
买入 |
| 10:16:23 |
80.9 |
4 |
1858 |
买入 |
| 10:16:26 |
80.86 |
2 |
1860 |
卖出 |
| 10:16:44 |
80.7 |
2 |
1862 |
卖出 |
| 10:17:02 |
80.88 |
5 |
1867 |
买入 |
| 10:17:17 |
80.71 |
2 |
1869 |
卖出 |
| 10:17:41 |
80.84 |
5 |
1874 |
买入 |
| 10:18:08 |
80.7 |
3 |
1877 |
卖出 |