永安林业[000663]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.74 |
6 |
6 |
集合竞价 |
| 09:15:27 |
7.73 |
161 |
161 |
集合竞价 |
| 09:15:36 |
7.78 |
234 |
234 |
集合竞价 |
| 09:15:45 |
7.72 |
471 |
471 |
集合竞价 |
| 09:15:54 |
6.99 |
465 |
465 |
集合竞价 |
| 09:16:21 |
7.73 |
161 |
161 |
集合竞价 |
| 09:16:30 |
7.74 |
6 |
6 |
集合竞价 |
| 09:16:57 |
7.8 |
288 |
288 |
集合竞价 |
| 09:17:24 |
7.78 |
289 |
289 |
集合竞价 |
| 09:17:33 |
7.74 |
6 |
6 |
集合竞价 |
| 09:19:30 |
7.73 |
208 |
208 |
集合竞价 |
| 09:23:27 |
7.72 |
261 |
261 |
集合竞价 |
| 09:23:54 |
7.73 |
270 |
270 |
集合竞价 |
| 09:24:48 |
7.72 |
289 |
289 |
集合竞价 |
| 09:24:57 |
7.71 |
437 |
437 |
集合竞价 |
| 09:25:00 |
7.71 |
437 |
874 |
买入 |
| 09:30:00 |
7.7 |
24 |
898 |
卖出 |
| 09:30:03 |
7.65 |
69 |
967 |
卖出 |
| 09:30:06 |
7.69 |
13 |
980 |
买入 |
| 09:30:09 |
7.68 |
2 |
982 |
卖出 |
| 09:30:12 |
7.68 |
1 |
983 |
买入 |
| 09:30:15 |
7.68 |
23 |
1006 |
买入 |
| 09:30:18 |
7.68 |
3 |
1009 |
买入 |
| 09:30:21 |
7.68 |
1 |
1010 |
买入 |
| 09:30:24 |
7.68 |
6 |
1016 |
买入 |
| 09:30:27 |
7.66 |
18 |
1034 |
卖出 |
| 09:30:30 |
7.68 |
243 |
1277 |
买入 |
| 09:30:33 |
7.7 |
15 |
1292 |
买入 |
| 09:30:36 |
7.68 |
25 |
1317 |
卖出 |
| 09:30:39 |
7.68 |
7 |
1324 |
卖出 |
| 09:30:42 |
7.69 |
16 |
1340 |
买入 |
| 09:30:45 |
7.68 |
530 |
1870 |
卖出 |
| 09:31:03 |
7.7 |
27 |
1897 |
卖出 |
| 09:31:06 |
7.68 |
32 |
1929 |
卖出 |
| 09:31:09 |
7.67 |
12 |
1941 |
卖出 |
| 09:31:12 |
7.7 |
79 |
2020 |
买入 |
| 09:31:15 |
7.71 |
111 |
2131 |
买入 |
| 09:31:18 |
7.72 |
4 |
2135 |
买入 |
| 09:31:21 |
7.73 |
6 |
2141 |
买入 |
| 09:31:24 |
7.74 |
6 |
2147 |
买入 |
| 09:31:27 |
7.73 |
2 |
2149 |
买入 |
| 09:31:30 |
7.74 |
18 |
2167 |
买入 |
| 09:31:33 |
7.72 |
5 |
2172 |
卖出 |
| 09:31:36 |
7.73 |
3 |
2175 |
买入 |
| 09:31:39 |
7.73 |
4 |
2179 |
买入 |
| 09:31:42 |
7.73 |
3 |
2182 |
买入 |
| 09:31:51 |
7.72 |
8 |
2190 |
卖出 |
| 09:31:54 |
7.72 |
2 |
2192 |
买入 |
| 09:32:12 |
7.71 |
13 |
2205 |
卖出 |
| 09:32:21 |
7.71 |
48 |
2253 |
卖出 |
| 09:32:24 |
7.71 |
351 |
2604 |
买入 |
| 09:32:36 |
7.72 |
2 |
2606 |
卖出 |
| 09:32:39 |
7.72 |
5 |
2611 |
买入 |
| 09:32:42 |
7.72 |
26 |
2637 |
卖出 |
| 09:32:45 |
7.71 |
21 |
2658 |
卖出 |
| 09:32:48 |
7.72 |
2 |
2660 |
买入 |
| 09:32:51 |
7.72 |
3 |
2663 |
买入 |
| 09:32:54 |
7.73 |
20 |
2683 |
买入 |
| 09:33:03 |
7.73 |
8 |
2691 |
买入 |
| 09:33:06 |
7.73 |
4 |
2695 |
买入 |
| 09:33:09 |
7.73 |
11 |
2706 |
买入 |
| 09:33:12 |
7.72 |
4 |
2710 |
卖出 |
| 09:33:18 |
7.72 |
1 |
2711 |
买入 |
| 09:33:21 |
7.72 |
8 |
2719 |
买入 |
| 09:33:24 |
7.72 |
18 |
2737 |
买入 |
| 09:33:27 |
7.72 |
65 |
2802 |
卖出 |
| 09:33:30 |
7.73 |
4 |
2806 |
买入 |
| 09:33:48 |
7.72 |
10 |
2816 |
卖出 |
| 09:33:54 |
7.72 |
10 |
2826 |
卖出 |
| 09:33:57 |
7.72 |
6 |
2832 |
卖出 |
| 09:34:03 |
7.71 |
81 |
2913 |
卖出 |
| 09:34:21 |
7.71 |
30 |
2943 |
卖出 |
| 09:34:27 |
7.74 |
267 |
3210 |
买入 |
| 09:34:30 |
7.74 |
3 |
3213 |
买入 |
| 09:34:36 |
7.76 |
80 |
3293 |
买入 |
| 09:34:45 |
7.76 |
72 |
3365 |
买入 |
| 09:35:00 |
7.76 |
54 |
3419 |
买入 |
| 09:35:03 |
7.76 |
3 |
3422 |
买入 |
| 09:35:06 |
7.75 |
15 |
3437 |
卖出 |
| 09:35:09 |
7.73 |
98 |
3535 |
卖出 |
| 09:35:12 |
7.77 |
88 |
3623 |
买入 |
| 09:35:24 |
7.75 |
10 |
3633 |
买入 |
| 09:35:33 |
7.73 |
2 |
3635 |
卖出 |
| 09:35:36 |
7.74 |
3 |
3638 |
买入 |
| 09:35:39 |
7.76 |
10 |
3648 |
买入 |
| 09:35:42 |
7.75 |
4 |
3652 |
买入 |
| 09:35:51 |
7.76 |
14 |
3666 |
买入 |
| 09:36:03 |
7.77 |
90 |
3756 |
买入 |
| 09:36:09 |
7.75 |
1 |
3757 |
卖出 |
| 09:36:12 |
7.75 |
16 |
3773 |
卖出 |
| 09:36:15 |
7.75 |
2 |
3775 |
卖出 |
| 09:36:18 |
7.75 |
36 |
3811 |
卖出 |
| 09:36:24 |
7.73 |
1 |
3812 |
卖出 |
| 09:36:27 |
7.73 |
1 |
3813 |
买入 |
| 09:36:30 |
7.74 |
2 |
3815 |
买入 |
| 09:36:36 |
7.74 |
1 |
3816 |
买入 |
| 09:36:39 |
7.74 |
3 |
3819 |
买入 |
| 09:36:54 |
7.74 |
108 |
3927 |
买入 |
| 09:37:06 |
7.74 |
4 |
3931 |
买入 |
| 09:37:09 |
7.74 |
3 |
3934 |
买入 |
| 09:37:12 |
7.74 |
3 |
3937 |
买入 |
| 09:37:18 |
7.74 |
11 |
3948 |
买入 |
| 09:37:33 |
7.73 |
163 |
4111 |
卖出 |
| 09:37:36 |
7.74 |
2 |
4113 |
买入 |
| 09:37:48 |
7.74 |
94 |
4207 |
买入 |
| 09:37:51 |
7.74 |
2 |
4209 |
买入 |
| 09:38:00 |
7.74 |
1 |
4210 |
买入 |
| 09:38:12 |
7.74 |
6 |
4216 |
买入 |
| 09:38:15 |
7.74 |
3 |
4219 |
卖出 |
| 09:38:18 |
7.74 |
1 |
4220 |
买入 |
| 09:38:39 |
7.74 |
14 |
4234 |
买入 |
| 09:38:45 |
7.73 |
9 |
4243 |
卖出 |
| 09:39:15 |
7.73 |
1 |
4244 |
卖出 |
| 09:39:18 |
7.74 |
50 |
4294 |
买入 |
| 09:39:21 |
7.73 |
5 |
4299 |
卖出 |
| 09:39:24 |
7.72 |
2 |
4301 |
卖出 |
| 09:39:33 |
7.72 |
1 |
4302 |
卖出 |
| 09:39:36 |
7.72 |
1 |
4303 |
卖出 |
| 09:39:39 |
7.73 |
47 |
4350 |
买入 |
| 09:39:45 |
7.71 |
38 |
4388 |
卖出 |
| 09:40:06 |
7.73 |
3 |
4391 |
买入 |
| 09:40:12 |
7.71 |
21 |
4412 |
卖出 |
| 09:40:15 |
7.71 |
5 |
4417 |
卖出 |
| 09:40:18 |
7.73 |
51 |
4468 |
买入 |
| 09:40:21 |
7.73 |
1 |
4469 |
买入 |
| 09:40:51 |
7.73 |
13 |
4482 |
买入 |
| 09:40:57 |
7.73 |
20 |
4502 |
买入 |
| 09:41:12 |
7.72 |
1 |
4503 |
卖出 |
| 09:41:15 |
7.73 |
33 |
4536 |
买入 |
| 09:42:00 |
7.73 |
101 |
4637 |
买入 |
| 09:42:12 |
7.73 |
27 |
4664 |
卖出 |
| 09:42:15 |
7.73 |
247 |
4911 |
买入 |
| 09:42:30 |
7.71 |
185 |
5096 |
卖出 |
| 09:42:54 |
7.7 |
100 |
5196 |
卖出 |
| 09:42:57 |
7.7 |
5 |
5201 |
卖出 |
| 09:43:00 |
7.7 |
2 |
5203 |
卖出 |
| 09:43:09 |
7.7 |
1 |
5204 |
卖出 |
| 09:43:12 |
7.72 |
1 |
5205 |
买入 |
| 09:43:15 |
7.72 |
1 |
5206 |
买入 |
| 09:43:18 |
7.7 |
45 |
5251 |
卖出 |
| 09:44:09 |
7.7 |
26 |
5277 |
卖出 |
| 09:44:24 |
7.69 |
20 |
5297 |
卖出 |
| 09:44:27 |
7.7 |
4 |
5301 |
买入 |
| 09:44:48 |
7.7 |
2 |
5303 |
买入 |
| 09:44:51 |
7.7 |
6 |
5309 |
买入 |
| 09:44:54 |
7.7 |
3 |
5312 |
买入 |
| 09:45:36 |
7.69 |
21 |
5333 |
卖出 |
| 09:45:45 |
7.7 |
100 |
5433 |
买入 |
| 09:45:48 |
7.7 |
1 |
5434 |
卖出 |
| 09:45:51 |
7.7 |
2 |
5436 |
买入 |
| 09:45:54 |
7.69 |
33 |
5469 |
卖出 |
| 09:45:57 |
7.69 |
7 |
5476 |
卖出 |
| 09:46:00 |
7.71 |
3 |
5479 |
买入 |
| 09:46:06 |
7.7 |
1 |
5480 |
卖出 |
| 09:46:21 |
7.7 |
6 |
5486 |
卖出 |
| 09:46:27 |
7.7 |
26 |
5512 |
卖出 |
| 09:46:30 |
7.69 |
10 |
5522 |
卖出 |
| 09:46:48 |
7.69 |
22 |
5544 |
卖出 |
| 09:46:51 |
7.7 |
6 |
5550 |
买入 |
| 09:46:54 |
7.7 |
21 |
5571 |
买入 |
| 09:46:57 |
7.7 |
16 |
5587 |
买入 |
| 09:47:00 |
7.7 |
1 |
5588 |
买入 |
| 09:47:06 |
7.7 |
9 |
5597 |
买入 |
| 09:47:09 |
7.71 |
134 |
5731 |
买入 |
| 09:47:12 |
7.73 |
76 |
5807 |
买入 |
| 09:47:15 |
7.73 |
9 |
5816 |
买入 |
| 09:47:18 |
7.72 |
7 |
5823 |
卖出 |
| 09:47:27 |
7.73 |
11 |
5834 |
买入 |
| 09:47:33 |
7.72 |
16 |
5850 |
卖出 |
| 09:47:36 |
7.73 |
20 |
5870 |
买入 |
| 09:47:51 |
7.73 |
20 |
5890 |
买入 |
| 09:47:54 |
7.73 |
4 |
5894 |
买入 |
| 09:47:57 |
7.73 |
174 |
6068 |
买入 |
| 09:48:00 |
7.75 |
75 |
6143 |
买入 |
| 09:48:03 |
7.75 |
2 |
6145 |
买入 |
| 09:48:09 |
7.75 |
26 |
6171 |
买入 |
| 09:48:18 |
7.75 |
12 |
6183 |
买入 |
| 09:48:21 |
7.75 |
11 |
6194 |
买入 |
| 09:48:24 |
7.75 |
25 |
6219 |
买入 |
| 09:48:27 |
7.75 |
3 |
6222 |
买入 |
| 09:48:30 |
7.75 |
1 |
6223 |
买入 |
| 09:48:33 |
7.75 |
2 |
6225 |
买入 |
| 09:48:36 |
7.75 |
8 |
6233 |
买入 |
| 09:48:39 |
7.75 |
1 |
6234 |
买入 |
| 09:48:42 |
7.75 |
2 |
6236 |
买入 |
| 09:48:45 |
7.76 |
24 |
6260 |
买入 |
| 09:49:06 |
7.76 |
3 |
6263 |
买入 |
| 09:49:09 |
7.76 |
7 |
6270 |
买入 |
| 09:49:12 |
7.76 |
28 |
6298 |
买入 |
| 09:49:15 |
7.76 |
41 |
6339 |
买入 |
| 09:49:18 |
7.76 |
51 |
6390 |
卖出 |
| 09:49:24 |
7.76 |
15 |
6405 |
买入 |
| 09:49:36 |
7.76 |
31 |
6436 |
买入 |
| 09:49:39 |
7.76 |
8 |
6444 |
买入 |
| 09:49:48 |
7.76 |
5 |
6449 |
买入 |
| 09:49:51 |
7.76 |
1 |
6450 |
买入 |
| 09:50:00 |
7.76 |
59 |
6509 |
买入 |
| 09:50:03 |
7.77 |
13 |
6522 |
买入 |
| 09:50:06 |
7.79 |
119 |
6641 |
买入 |
| 09:50:09 |
7.8 |
117 |
6758 |
买入 |
| 09:50:12 |
7.79 |
3 |
6761 |
卖出 |
| 09:50:15 |
7.78 |
28 |
6789 |
卖出 |
| 09:50:18 |
7.78 |
10 |
6799 |
买入 |
| 09:50:21 |
7.77 |
3 |
6802 |
卖出 |
| 09:50:39 |
7.77 |
8 |
6810 |
卖出 |
| 09:50:45 |
7.77 |
28 |
6838 |
买入 |
| 09:50:54 |
7.77 |
37 |
6875 |
买入 |
| 09:51:03 |
7.77 |
7 |
6882 |
买入 |
| 09:51:18 |
7.78 |
58 |
6940 |
买入 |
| 09:51:21 |
7.79 |
31 |
6971 |
买入 |
| 09:51:24 |
7.79 |
57 |
7028 |
买入 |
| 09:51:27 |
7.77 |
70 |
7098 |
卖出 |
| 09:51:30 |
7.79 |
192 |
7290 |
买入 |
| 09:51:36 |
7.78 |
6 |
7296 |
卖出 |
| 09:51:48 |
7.77 |
8 |
7304 |
卖出 |
| 09:51:54 |
7.77 |
6 |
7310 |
买入 |
| 09:52:21 |
7.77 |
4 |
7314 |
买入 |
| 09:52:42 |
7.77 |
1 |
7315 |
买入 |
| 09:52:51 |
7.77 |
111 |
7426 |
买入 |
| 09:54:12 |
7.78 |
427 |
7853 |
买入 |
| 09:54:15 |
7.78 |
146 |
7999 |
买入 |
| 09:54:21 |
7.78 |
52 |
8051 |
买入 |
| 09:54:33 |
7.77 |
28 |
8079 |
卖出 |
| 09:54:36 |
7.77 |
8 |
8087 |
卖出 |
| 09:54:42 |
7.77 |
18 |
8105 |
卖出 |
| 09:54:45 |
7.77 |
3 |
8108 |
卖出 |
| 09:54:48 |
7.78 |
44 |
8152 |
买入 |
| 09:55:00 |
7.78 |
10 |
8162 |
买入 |
| 09:55:09 |
7.77 |
1 |
8163 |
卖出 |
| 09:55:12 |
7.78 |
4 |
8167 |
买入 |
| 09:55:39 |
7.79 |
46 |
8213 |
买入 |
| 09:55:51 |
7.79 |
2 |
8215 |
买入 |
| 09:55:57 |
7.78 |
30 |
8245 |
卖出 |
| 09:56:00 |
7.78 |
1 |
8246 |
卖出 |
| 09:56:18 |
7.78 |
46 |
8292 |
卖出 |
| 09:56:21 |
7.78 |
1 |
8293 |
买入 |
| 09:56:24 |
7.78 |
1 |
8294 |
买入 |
| 09:56:27 |
7.78 |
10 |
8304 |
买入 |
| 09:56:30 |
7.78 |
1 |
8305 |
买入 |
| 09:57:15 |
7.77 |
136 |
8441 |
卖出 |
| 09:57:18 |
7.79 |
283 |
8724 |
买入 |
| 09:57:21 |
7.79 |
31 |
8755 |
买入 |
| 09:57:24 |
7.78 |
70 |
8825 |
卖出 |
| 09:57:33 |
7.79 |
94 |
8919 |
买入 |
| 09:57:36 |
7.79 |
11 |
8930 |
买入 |
| 09:58:06 |
7.79 |
29 |
8959 |
买入 |
| 09:58:09 |
7.78 |
163 |
9122 |
卖出 |
| 09:58:12 |
7.77 |
1 |
9123 |
卖出 |
| 09:58:27 |
7.77 |
1 |
9124 |
卖出 |
| 09:58:36 |
7.77 |
210 |
9334 |
卖出 |
| 09:58:39 |
7.76 |
7 |
9341 |
卖出 |
| 09:58:42 |
7.75 |
37 |
9378 |
卖出 |
| 09:58:54 |
7.76 |
5 |
9383 |
卖出 |
| 09:59:09 |
7.75 |
85 |
9468 |
卖出 |
| 09:59:12 |
7.75 |
12 |
9480 |
买入 |
| 09:59:36 |
7.77 |
20 |
9500 |
买入 |
| 09:59:39 |
7.77 |
1 |
9501 |
买入 |
| 09:59:42 |
7.77 |
1 |
9502 |
买入 |
| 09:59:45 |
7.77 |
1 |
9503 |
买入 |
| 10:00:06 |
7.76 |
2 |
9505 |
卖出 |
| 10:00:09 |
7.76 |
1 |
9506 |
买入 |
| 10:00:21 |
7.75 |
1 |
9507 |
卖出 |
| 10:00:24 |
7.75 |
15 |
9522 |
卖出 |
| 10:00:27 |
7.75 |
1 |
9523 |
买入 |
| 10:00:30 |
7.75 |
1 |
9524 |
买入 |
| 10:00:39 |
7.74 |
15 |
9539 |
卖出 |
| 10:00:51 |
7.75 |
1 |
9540 |
买入 |
| 10:01:03 |
7.75 |
13 |
9553 |
买入 |
| 10:01:09 |
7.76 |
3 |
9556 |
买入 |
| 10:01:18 |
7.75 |
5 |
9561 |
卖出 |
| 10:01:36 |
7.75 |
17 |
9578 |
买入 |
| 10:01:54 |
7.75 |
73 |
9651 |
买入 |
| 10:02:33 |
7.74 |
1 |
9652 |
卖出 |
| 10:03:00 |
7.75 |
2 |
9654 |
买入 |
| 10:03:27 |
7.74 |
116 |
9770 |
卖出 |
| 10:03:39 |
7.74 |
1 |
9771 |
买入 |
| 10:04:00 |
7.74 |
1 |
9772 |
买入 |
| 10:04:03 |
7.73 |
6 |
9778 |
卖出 |
| 10:04:06 |
7.74 |
2 |
9780 |
卖出 |
| 10:04:39 |
7.74 |
9 |
9789 |
卖出 |
| 10:05:18 |
7.74 |
7 |
9796 |
卖出 |
| 10:05:45 |
7.75 |
342 |
10138 |
买入 |
| 10:05:48 |
7.76 |
14 |
10152 |
买入 |
| 10:05:51 |
7.76 |
10 |
10162 |
买入 |
| 10:05:54 |
7.76 |
18 |
10180 |
买入 |
| 10:06:00 |
7.76 |
1 |
10181 |
买入 |
| 10:06:09 |
7.76 |
51 |
10232 |
买入 |
| 10:06:21 |
7.77 |
34 |
10266 |
买入 |
| 10:06:33 |
7.77 |
81 |
10347 |
买入 |
| 10:06:42 |
7.78 |
5 |
10352 |
买入 |
| 10:06:48 |
7.78 |
5 |
10357 |
买入 |
| 10:06:57 |
7.78 |
1 |
10358 |
买入 |
| 10:07:00 |
7.77 |
1 |
10359 |
卖出 |
| 10:07:03 |
7.78 |
1 |
10360 |
买入 |
| 10:07:27 |
7.78 |
1 |
10361 |
买入 |
| 10:07:36 |
7.78 |
120 |
10481 |
买入 |
| 10:07:39 |
7.78 |
8 |
10489 |
买入 |
| 10:07:42 |
7.78 |
4 |
10493 |
买入 |
| 10:08:09 |
7.78 |
4 |
10497 |
买入 |
| 10:08:12 |
7.77 |
2 |
10499 |
卖出 |