永吉股份[603058]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
8.3 |
2 |
2 |
集合竞价 |
| 09:15:10 |
8.34 |
0 |
0 |
集合竞价 |
| 09:15:16 |
8.33 |
1 |
1 |
集合竞价 |
| 09:17:46 |
8.3 |
2 |
2 |
集合竞价 |
| 09:18:07 |
7.52 |
187 |
187 |
集合竞价 |
| 09:18:22 |
7.51 |
187 |
187 |
集合竞价 |
| 09:19:01 |
8.3 |
7 |
7 |
集合竞价 |
| 09:19:37 |
8.25 |
12 |
12 |
集合竞价 |
| 09:23:04 |
8.26 |
12 |
12 |
集合竞价 |
| 09:23:37 |
8.25 |
32 |
32 |
集合竞价 |
| 09:24:19 |
8.24 |
52 |
52 |
集合竞价 |
| 09:24:55 |
8.26 |
160 |
160 |
集合竞价 |
| 09:25:04 |
8.34 |
247 |
407 |
卖出 |
| 09:30:04 |
8.34 |
31 |
438 |
卖出 |
| 09:30:07 |
8.33 |
13 |
451 |
卖出 |
| 09:30:10 |
8.34 |
62 |
513 |
买入 |
| 09:30:13 |
8.29 |
25 |
538 |
卖出 |
| 09:30:16 |
8.29 |
8 |
546 |
卖出 |
| 09:30:19 |
8.3 |
16 |
562 |
卖出 |
| 09:30:22 |
8.29 |
177 |
739 |
卖出 |
| 09:30:25 |
8.29 |
4 |
743 |
卖出 |
| 09:30:31 |
8.28 |
17 |
760 |
卖出 |
| 09:30:34 |
8.29 |
5 |
765 |
买入 |
| 09:30:37 |
8.28 |
4 |
769 |
卖出 |
| 09:30:40 |
8.27 |
29 |
798 |
卖出 |
| 09:30:43 |
8.27 |
51 |
849 |
卖出 |
| 09:30:46 |
8.28 |
2 |
851 |
买入 |
| 09:30:49 |
8.28 |
11 |
862 |
卖出 |
| 09:30:55 |
8.27 |
1 |
863 |
卖出 |
| 09:31:01 |
8.28 |
21 |
884 |
买入 |
| 09:31:04 |
8.28 |
57 |
941 |
买入 |
| 09:31:07 |
8.27 |
36 |
977 |
卖出 |
| 09:31:13 |
8.27 |
7 |
984 |
卖出 |
| 09:31:16 |
8.27 |
2 |
986 |
买入 |
| 09:31:19 |
8.27 |
14 |
1000 |
买入 |
| 09:31:22 |
8.27 |
18 |
1018 |
买入 |
| 09:31:25 |
8.27 |
6 |
1024 |
买入 |
| 09:31:28 |
8.27 |
28 |
1052 |
买入 |
| 09:31:31 |
8.27 |
6 |
1058 |
买入 |
| 09:31:34 |
8.29 |
6 |
1064 |
买入 |
| 09:31:37 |
8.26 |
78 |
1142 |
卖出 |
| 09:31:40 |
8.27 |
29 |
1171 |
买入 |
| 09:31:43 |
8.29 |
1 |
1172 |
买入 |
| 09:31:46 |
8.29 |
1 |
1173 |
买入 |
| 09:31:49 |
8.3 |
23 |
1196 |
买入 |
| 09:31:52 |
8.29 |
31 |
1227 |
卖出 |
| 09:31:55 |
8.29 |
23 |
1250 |
买入 |
| 09:31:58 |
8.29 |
4 |
1254 |
买入 |
| 09:32:01 |
8.29 |
1 |
1255 |
卖出 |
| 09:32:07 |
8.28 |
1 |
1256 |
卖出 |
| 09:32:16 |
8.28 |
8 |
1264 |
卖出 |
| 09:32:22 |
8.28 |
7 |
1271 |
卖出 |
| 09:32:25 |
8.28 |
44 |
1315 |
卖出 |
| 09:32:28 |
8.27 |
2 |
1317 |
卖出 |
| 09:32:31 |
8.27 |
4 |
1321 |
卖出 |
| 09:32:34 |
8.27 |
9 |
1330 |
卖出 |
| 09:32:37 |
8.26 |
30 |
1360 |
卖出 |
| 09:32:40 |
8.26 |
146 |
1506 |
卖出 |
| 09:32:43 |
8.27 |
16 |
1522 |
买入 |
| 09:32:46 |
8.24 |
40 |
1562 |
卖出 |
| 09:32:55 |
8.29 |
38 |
1600 |
买入 |
| 09:32:58 |
8.29 |
2 |
1602 |
买入 |
| 09:33:01 |
8.27 |
1 |
1603 |
卖出 |
| 09:33:16 |
8.29 |
134 |
1737 |
买入 |
| 09:33:19 |
8.28 |
26 |
1763 |
卖出 |
| 09:33:22 |
8.26 |
31 |
1794 |
卖出 |
| 09:33:46 |
8.26 |
91 |
1885 |
卖出 |
| 09:34:01 |
8.26 |
33 |
1918 |
卖出 |
| 09:34:04 |
8.26 |
14 |
1932 |
卖出 |
| 09:34:07 |
8.26 |
3 |
1935 |
卖出 |
| 09:34:19 |
8.27 |
28 |
1963 |
卖出 |
| 09:34:22 |
8.26 |
24 |
1987 |
卖出 |
| 09:34:25 |
8.26 |
1 |
1988 |
卖出 |
| 09:34:28 |
8.27 |
53 |
2041 |
买入 |
| 09:34:31 |
8.27 |
6 |
2047 |
卖出 |
| 09:34:34 |
8.27 |
16 |
2063 |
卖出 |
| 09:34:37 |
8.26 |
13 |
2076 |
卖出 |
| 09:34:40 |
8.27 |
10 |
2086 |
买入 |
| 09:34:49 |
8.26 |
6 |
2092 |
卖出 |
| 09:34:52 |
8.26 |
24 |
2116 |
卖出 |
| 09:34:55 |
8.26 |
7 |
2123 |
卖出 |
| 09:34:58 |
8.26 |
26 |
2149 |
卖出 |
| 09:35:01 |
8.26 |
11 |
2160 |
卖出 |
| 09:35:04 |
8.26 |
36 |
2196 |
卖出 |
| 09:35:07 |
8.25 |
1 |
2197 |
卖出 |
| 09:35:13 |
8.25 |
12 |
2209 |
卖出 |
| 09:35:16 |
8.25 |
25 |
2234 |
卖出 |
| 09:35:19 |
8.24 |
36 |
2270 |
卖出 |
| 09:35:22 |
8.25 |
10 |
2280 |
买入 |
| 09:35:28 |
8.24 |
11 |
2291 |
卖出 |
| 09:35:31 |
8.24 |
11 |
2302 |
卖出 |
| 09:35:34 |
8.24 |
40 |
2342 |
卖出 |
| 09:35:37 |
8.23 |
3 |
2345 |
卖出 |
| 09:35:40 |
8.23 |
12 |
2357 |
卖出 |
| 09:35:43 |
8.23 |
10 |
2367 |
卖出 |
| 09:35:46 |
8.24 |
17 |
2384 |
买入 |
| 09:35:49 |
8.24 |
3 |
2387 |
买入 |
| 09:35:52 |
8.24 |
5 |
2392 |
买入 |
| 09:35:55 |
8.24 |
23 |
2415 |
买入 |
| 09:35:58 |
8.24 |
251 |
2666 |
买入 |
| 09:36:01 |
8.24 |
4 |
2670 |
买入 |
| 09:36:04 |
8.24 |
60 |
2730 |
买入 |
| 09:36:10 |
8.24 |
19 |
2749 |
卖出 |
| 09:36:16 |
8.24 |
7 |
2756 |
卖出 |
| 09:36:28 |
8.24 |
8 |
2764 |
卖出 |
| 09:36:31 |
8.25 |
1 |
2765 |
买入 |
| 09:36:34 |
8.24 |
12 |
2777 |
卖出 |
| 09:36:37 |
8.24 |
7 |
2784 |
卖出 |
| 09:36:46 |
8.24 |
10 |
2794 |
卖出 |
| 09:36:52 |
8.24 |
22 |
2816 |
卖出 |
| 09:37:16 |
8.24 |
3 |
2819 |
卖出 |
| 09:37:22 |
8.25 |
15 |
2834 |
买入 |
| 09:37:25 |
8.24 |
70 |
2904 |
卖出 |
| 09:37:28 |
8.25 |
67 |
2971 |
买入 |
| 09:37:31 |
8.26 |
10 |
2981 |
买入 |
| 09:37:34 |
8.25 |
3 |
2984 |
卖出 |
| 09:37:43 |
8.26 |
1 |
2985 |
买入 |
| 09:37:46 |
8.25 |
48 |
3033 |
卖出 |
| 09:38:04 |
8.26 |
2 |
3035 |
卖出 |
| 09:38:10 |
8.26 |
7 |
3042 |
卖出 |
| 09:38:13 |
8.26 |
18 |
3060 |
卖出 |
| 09:38:16 |
8.25 |
6 |
3066 |
卖出 |
| 09:38:19 |
8.26 |
58 |
3124 |
买入 |
| 09:38:22 |
8.26 |
5 |
3129 |
卖出 |
| 09:38:25 |
8.25 |
5 |
3134 |
卖出 |
| 09:38:28 |
8.25 |
5 |
3139 |
卖出 |
| 09:38:31 |
8.25 |
66 |
3205 |
卖出 |
| 09:38:34 |
8.25 |
5 |
3210 |
买入 |
| 09:38:37 |
8.25 |
19 |
3229 |
买入 |
| 09:38:40 |
8.25 |
5 |
3234 |
卖出 |
| 09:38:43 |
8.24 |
4 |
3238 |
卖出 |
| 09:38:46 |
8.24 |
2 |
3240 |
卖出 |
| 09:38:49 |
8.24 |
6 |
3246 |
卖出 |
| 09:38:52 |
8.24 |
4 |
3250 |
卖出 |
| 09:38:55 |
8.24 |
65 |
3315 |
卖出 |
| 09:38:58 |
8.24 |
23 |
3338 |
卖出 |
| 09:39:01 |
8.24 |
11 |
3349 |
买入 |
| 09:39:04 |
8.23 |
13 |
3362 |
卖出 |
| 09:39:07 |
8.23 |
2 |
3364 |
卖出 |
| 09:39:10 |
8.23 |
7 |
3371 |
卖出 |
| 09:39:13 |
8.23 |
6 |
3377 |
卖出 |
| 09:39:16 |
8.22 |
13 |
3390 |
卖出 |
| 09:39:19 |
8.22 |
111 |
3501 |
卖出 |
| 09:39:22 |
8.22 |
22 |
3523 |
卖出 |
| 09:39:25 |
8.22 |
3 |
3526 |
卖出 |
| 09:39:28 |
8.21 |
19 |
3545 |
卖出 |
| 09:39:31 |
8.21 |
489 |
4034 |
卖出 |
| 09:39:34 |
8.2 |
125 |
4159 |
卖出 |
| 09:39:37 |
8.22 |
2 |
4161 |
买入 |
| 09:39:40 |
8.21 |
1 |
4162 |
卖出 |
| 09:39:43 |
8.22 |
20 |
4182 |
买入 |
| 09:39:46 |
8.21 |
484 |
4666 |
卖出 |
| 09:39:49 |
8.23 |
7 |
4673 |
买入 |
| 09:39:52 |
8.23 |
13 |
4686 |
买入 |
| 09:40:01 |
8.21 |
13 |
4699 |
卖出 |
| 09:40:04 |
8.21 |
6 |
4705 |
卖出 |
| 09:40:07 |
8.21 |
5 |
4710 |
卖出 |
| 09:40:10 |
8.21 |
7 |
4717 |
卖出 |
| 09:40:13 |
8.2 |
11 |
4728 |
卖出 |
| 09:40:16 |
8.21 |
40 |
4768 |
买入 |
| 09:40:22 |
8.22 |
4 |
4772 |
买入 |
| 09:40:25 |
8.22 |
19 |
4791 |
买入 |
| 09:40:28 |
8.22 |
11 |
4802 |
买入 |
| 09:40:31 |
8.23 |
28 |
4830 |
买入 |
| 09:40:34 |
8.24 |
40 |
4870 |
买入 |
| 09:40:37 |
8.23 |
9 |
4879 |
卖出 |
| 09:40:43 |
8.23 |
9 |
4888 |
卖出 |
| 09:40:46 |
8.23 |
11 |
4899 |
买入 |
| 09:40:52 |
8.25 |
50 |
4949 |
买入 |
| 09:40:55 |
8.25 |
9 |
4958 |
买入 |
| 09:40:58 |
8.25 |
95 |
5053 |
卖出 |
| 09:41:01 |
8.26 |
300 |
5353 |
买入 |
| 09:41:04 |
8.26 |
4 |
5357 |
卖出 |
| 09:41:13 |
8.27 |
10 |
5367 |
买入 |
| 09:41:19 |
8.26 |
1 |
5368 |
买入 |
| 09:41:25 |
8.26 |
2 |
5370 |
买入 |
| 09:41:43 |
8.26 |
3 |
5373 |
买入 |
| 09:41:46 |
8.25 |
21 |
5394 |
卖出 |
| 09:42:04 |
8.25 |
11 |
5405 |
卖出 |
| 09:42:07 |
8.25 |
1 |
5406 |
买入 |
| 09:42:13 |
8.25 |
54 |
5460 |
买入 |
| 09:42:19 |
8.24 |
49 |
5509 |
卖出 |
| 09:42:22 |
8.24 |
2 |
5511 |
买入 |
| 09:42:25 |
8.24 |
10 |
5521 |
买入 |
| 09:42:28 |
8.24 |
3 |
5524 |
买入 |
| 09:42:31 |
8.24 |
7 |
5531 |
买入 |
| 09:42:34 |
8.24 |
1 |
5532 |
买入 |
| 09:42:43 |
8.23 |
38 |
5570 |
卖出 |
| 09:42:52 |
8.23 |
2 |
5572 |
买入 |
| 09:42:55 |
8.23 |
1 |
5573 |
买入 |
| 09:42:58 |
8.22 |
202 |
5775 |
卖出 |
| 09:43:01 |
8.23 |
62 |
5837 |
买入 |
| 09:43:07 |
8.22 |
5 |
5842 |
卖出 |
| 09:43:10 |
8.23 |
2 |
5844 |
买入 |
| 09:43:13 |
8.22 |
3 |
5847 |
卖出 |
| 09:43:16 |
8.22 |
3 |
5850 |
卖出 |
| 09:43:19 |
8.22 |
13 |
5863 |
卖出 |
| 09:43:22 |
8.22 |
30 |
5893 |
卖出 |
| 09:43:25 |
8.22 |
10 |
5903 |
买入 |
| 09:43:28 |
8.21 |
1 |
5904 |
卖出 |
| 09:43:31 |
8.21 |
2 |
5906 |
卖出 |
| 09:43:34 |
8.22 |
7 |
5913 |
买入 |
| 09:43:37 |
8.22 |
1 |
5914 |
卖出 |
| 09:43:40 |
8.22 |
2 |
5916 |
卖出 |
| 09:43:43 |
8.22 |
3 |
5919 |
卖出 |
| 09:43:46 |
8.22 |
7 |
5926 |
卖出 |
| 09:43:52 |
8.22 |
1 |
5927 |
卖出 |
| 09:43:55 |
8.22 |
2 |
5929 |
卖出 |
| 09:43:58 |
8.22 |
7 |
5936 |
卖出 |
| 09:44:04 |
8.21 |
11 |
5947 |
卖出 |
| 09:44:07 |
8.22 |
20 |
5967 |
买入 |
| 09:44:10 |
8.22 |
1 |
5968 |
买入 |
| 09:44:13 |
8.22 |
3 |
5971 |
买入 |
| 09:44:16 |
8.22 |
1 |
5972 |
卖出 |
| 09:44:19 |
8.22 |
2 |
5974 |
卖出 |
| 09:44:31 |
8.22 |
7 |
5981 |
卖出 |
| 09:44:40 |
8.22 |
7 |
5988 |
卖出 |
| 09:44:43 |
8.22 |
7 |
5995 |
卖出 |
| 09:44:46 |
8.23 |
102 |
6097 |
买入 |
| 09:44:49 |
8.23 |
13 |
6110 |
买入 |
| 09:44:52 |
8.22 |
6 |
6116 |
卖出 |
| 09:45:01 |
8.24 |
7 |
6123 |
买入 |
| 09:45:04 |
8.24 |
2 |
6125 |
卖出 |
| 09:45:25 |
8.24 |
1 |
6126 |
卖出 |
| 09:45:28 |
8.23 |
2 |
6128 |
卖出 |
| 09:45:31 |
8.23 |
4 |
6132 |
卖出 |
| 09:45:34 |
8.23 |
10 |
6142 |
卖出 |
| 09:45:37 |
8.23 |
7 |
6149 |
卖出 |
| 09:45:40 |
8.23 |
14 |
6163 |
卖出 |
| 09:45:43 |
8.23 |
6 |
6169 |
卖出 |
| 09:45:46 |
8.23 |
8 |
6177 |
卖出 |
| 09:45:49 |
8.24 |
20 |
6197 |
买入 |
| 09:45:58 |
8.23 |
48 |
6245 |
卖出 |
| 09:46:01 |
8.22 |
6 |
6251 |
卖出 |
| 09:46:04 |
8.22 |
2 |
6253 |
卖出 |
| 09:46:07 |
8.22 |
7 |
6260 |
卖出 |
| 09:46:10 |
8.22 |
21 |
6281 |
卖出 |
| 09:46:13 |
8.22 |
5 |
6286 |
卖出 |
| 09:46:16 |
8.23 |
115 |
6401 |
买入 |
| 09:46:19 |
8.22 |
20 |
6421 |
卖出 |
| 09:46:22 |
8.23 |
42 |
6463 |
买入 |
| 09:46:46 |
8.23 |
5 |
6468 |
买入 |
| 09:46:52 |
8.23 |
10 |
6478 |
买入 |
| 09:46:55 |
8.22 |
32 |
6510 |
卖出 |
| 09:46:58 |
8.22 |
26 |
6536 |
买入 |
| 09:47:01 |
8.22 |
10 |
6546 |
买入 |
| 09:47:04 |
8.22 |
75 |
6621 |
买入 |
| 09:47:07 |
8.22 |
472 |
7093 |
买入 |
| 09:47:10 |
8.23 |
40 |
7133 |
买入 |
| 09:47:13 |
8.22 |
13 |
7146 |
卖出 |
| 09:47:22 |
8.23 |
7 |
7153 |
买入 |
| 09:47:25 |
8.24 |
20 |
7173 |
买入 |
| 09:47:28 |
8.22 |
89 |
7262 |
卖出 |
| 09:47:31 |
8.22 |
21 |
7283 |
买入 |
| 09:47:52 |
8.24 |
1 |
7284 |
买入 |
| 09:48:04 |
8.23 |
21 |
7305 |
买入 |
| 09:48:40 |
8.24 |
1 |
7306 |
买入 |
| 09:48:58 |
8.23 |
5 |
7311 |
卖出 |
| 09:49:07 |
8.23 |
11 |
7322 |
卖出 |
| 09:49:10 |
8.23 |
5 |
7327 |
卖出 |
| 09:49:19 |
8.22 |
9 |
7336 |
卖出 |
| 09:49:22 |
8.23 |
8 |
7344 |
卖出 |
| 09:49:28 |
8.23 |
8 |
7352 |
卖出 |
| 09:49:31 |
8.23 |
6 |
7358 |
买入 |
| 09:49:34 |
8.23 |
10 |
7368 |
买入 |
| 09:49:37 |
8.23 |
3 |
7371 |
买入 |
| 09:50:10 |
8.24 |
5 |
7376 |
买入 |
| 09:50:13 |
8.24 |
3 |
7379 |
买入 |
| 09:50:25 |
8.24 |
6 |
7385 |
买入 |
| 09:50:28 |
8.24 |
28 |
7413 |
买入 |
| 09:50:31 |
8.25 |
7 |
7420 |
买入 |
| 09:50:46 |
8.25 |
2 |
7422 |
买入 |
| 09:50:49 |
8.25 |
14 |
7436 |
买入 |
| 09:50:52 |
8.24 |
12 |
7448 |
卖出 |
| 09:50:55 |
8.25 |
1 |
7449 |
买入 |
| 09:50:58 |
8.25 |
1 |
7450 |
买入 |
| 09:51:01 |
8.24 |
5 |
7455 |
卖出 |
| 09:51:10 |
8.25 |
12 |
7467 |
买入 |
| 09:51:13 |
8.25 |
10 |
7477 |
买入 |
| 09:51:19 |
8.25 |
9 |
7486 |
卖出 |
| 09:51:28 |
8.28 |
6 |
7492 |
买入 |
| 09:51:40 |
8.28 |
2 |
7494 |
买入 |
| 09:51:49 |
8.28 |
4 |
7498 |
买入 |
| 09:52:07 |
8.26 |
2 |
7500 |
卖出 |
| 09:52:10 |
8.27 |
1 |
7501 |
买入 |
| 09:52:31 |
8.26 |
6 |
7507 |
卖出 |
| 09:52:34 |
8.26 |
9 |
7516 |
卖出 |
| 09:52:37 |
8.26 |
11 |
7527 |
卖出 |
| 09:52:40 |
8.26 |
1 |
7528 |
买入 |
| 09:52:49 |
8.26 |
1 |
7529 |
卖出 |
| 09:53:04 |
8.27 |
10 |
7539 |
买入 |
| 09:53:07 |
8.27 |
5 |
7544 |
买入 |
| 09:53:31 |
8.27 |
16 |
7560 |
买入 |
| 09:53:34 |
8.26 |
10 |
7570 |
卖出 |
| 09:53:40 |
8.25 |
6 |
7576 |
卖出 |
| 09:53:49 |
8.25 |
7 |
7583 |
卖出 |
| 09:53:55 |
8.25 |
3 |
7586 |
卖出 |
| 09:54:04 |
8.27 |
1 |
7587 |
买入 |
| 09:54:07 |
8.27 |
1 |
7588 |
买入 |
| 09:54:10 |
8.27 |
35 |
7623 |
买入 |