永安行[603776]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
14.5 |
100 |
100 |
集合竞价 |
| 09:15:08 |
15 |
100 |
100 |
集合竞价 |
| 09:15:11 |
15.98 |
166 |
166 |
集合竞价 |
| 09:15:38 |
16.4 |
465 |
465 |
集合竞价 |
| 09:17:41 |
16.39 |
465 |
465 |
集合竞价 |
| 09:18:38 |
16.38 |
465 |
465 |
集合竞价 |
| 09:18:50 |
16.37 |
465 |
465 |
集合竞价 |
| 09:19:05 |
16.34 |
465 |
465 |
集合竞价 |
| 09:19:26 |
15.98 |
166 |
166 |
集合竞价 |
| 09:19:35 |
15.25 |
100 |
100 |
集合竞价 |
| 09:19:41 |
15.1 |
100 |
100 |
集合竞价 |
| 09:20:11 |
15 |
157 |
157 |
集合竞价 |
| 09:20:35 |
14.7 |
249 |
249 |
集合竞价 |
| 09:20:38 |
14.8 |
249 |
249 |
集合竞价 |
| 09:20:53 |
15 |
249 |
249 |
集合竞价 |
| 09:22:02 |
15.01 |
255 |
255 |
集合竞价 |
| 09:22:23 |
15.02 |
255 |
255 |
集合竞价 |
| 09:22:44 |
15.07 |
255 |
255 |
集合竞价 |
| 09:22:47 |
15.09 |
255 |
255 |
集合竞价 |
| 09:23:05 |
15.1 |
255 |
255 |
集合竞价 |
| 09:23:11 |
15.11 |
255 |
255 |
集合竞价 |
| 09:23:23 |
15.15 |
255 |
255 |
集合竞价 |
| 09:23:53 |
15.3 |
255 |
255 |
集合竞价 |
| 09:24:17 |
15.4 |
255 |
255 |
集合竞价 |
| 09:24:56 |
15.5 |
326 |
326 |
集合竞价 |
| 09:24:59 |
15.74 |
326 |
326 |
集合竞价 |
| 09:25:03 |
15.74 |
326 |
652 |
卖出 |
| 09:30:02 |
15.8 |
102 |
754 |
买入 |
| 09:30:06 |
15.71 |
97 |
851 |
卖出 |
| 09:30:09 |
15.7 |
85 |
936 |
卖出 |
| 09:30:12 |
15.67 |
17 |
953 |
卖出 |
| 09:30:15 |
15.66 |
7 |
960 |
卖出 |
| 09:30:18 |
15.62 |
9 |
969 |
卖出 |
| 09:30:20 |
15.45 |
775 |
1744 |
卖出 |
| 09:30:23 |
15.62 |
3 |
1747 |
买入 |
| 09:30:26 |
15.66 |
25 |
1772 |
买入 |
| 09:30:29 |
15.6 |
5 |
1777 |
卖出 |
| 09:30:32 |
15.51 |
167 |
1944 |
卖出 |
| 09:30:35 |
15.48 |
184 |
2128 |
卖出 |
| 09:30:38 |
15.48 |
70 |
2198 |
卖出 |
| 09:30:41 |
15.48 |
23 |
2221 |
卖出 |
| 09:30:44 |
15.48 |
4 |
2225 |
买入 |
| 09:30:47 |
15.48 |
5 |
2230 |
卖出 |
| 09:30:50 |
15.48 |
3 |
2233 |
卖出 |
| 09:30:53 |
15.48 |
5 |
2238 |
卖出 |
| 09:30:56 |
15.48 |
5 |
2243 |
卖出 |
| 09:30:59 |
15.5 |
2 |
2245 |
卖出 |
| 09:31:02 |
15.5 |
12 |
2257 |
买入 |
| 09:31:05 |
15.5 |
52 |
2309 |
卖出 |
| 09:31:08 |
15.5 |
73 |
2382 |
买入 |
| 09:31:11 |
15.54 |
60 |
2442 |
买入 |
| 09:31:14 |
15.54 |
8 |
2450 |
买入 |
| 09:31:17 |
15.54 |
14 |
2464 |
卖出 |
| 09:31:20 |
15.54 |
1 |
2465 |
卖出 |
| 09:31:23 |
15.54 |
2 |
2467 |
卖出 |
| 09:31:26 |
15.54 |
6 |
2473 |
卖出 |
| 09:31:32 |
15.54 |
4 |
2477 |
卖出 |
| 09:31:35 |
15.61 |
19 |
2496 |
买入 |
| 09:31:38 |
15.6 |
17 |
2513 |
买入 |
| 09:31:41 |
15.61 |
14 |
2527 |
买入 |
| 09:31:50 |
15.61 |
1 |
2528 |
买入 |
| 09:31:53 |
15.61 |
1 |
2529 |
买入 |
| 09:31:56 |
15.6 |
6 |
2535 |
卖出 |
| 09:31:59 |
15.6 |
8 |
2543 |
卖出 |
| 09:32:02 |
15.66 |
67 |
2610 |
买入 |
| 09:32:05 |
15.59 |
13 |
2623 |
卖出 |
| 09:32:08 |
15.61 |
48 |
2671 |
买入 |
| 09:32:14 |
15.61 |
23 |
2694 |
卖出 |
| 09:32:17 |
15.62 |
2 |
2696 |
买入 |
| 09:32:20 |
15.61 |
57 |
2753 |
卖出 |
| 09:32:26 |
15.61 |
32 |
2785 |
买入 |
| 09:32:32 |
15.61 |
26 |
2811 |
买入 |
| 09:32:35 |
15.61 |
4 |
2815 |
卖出 |
| 09:32:41 |
15.61 |
5 |
2820 |
买入 |
| 09:32:44 |
15.61 |
5 |
2825 |
买入 |
| 09:32:47 |
15.61 |
8 |
2833 |
卖出 |
| 09:32:59 |
15.66 |
8 |
2841 |
买入 |
| 09:33:02 |
15.65 |
2 |
2843 |
买入 |
| 09:33:05 |
15.66 |
44 |
2887 |
买入 |
| 09:33:08 |
15.65 |
2 |
2889 |
买入 |
| 09:33:11 |
15.65 |
5 |
2894 |
买入 |
| 09:33:17 |
15.64 |
6 |
2900 |
卖出 |
| 09:33:20 |
15.65 |
1 |
2901 |
买入 |
| 09:33:23 |
15.65 |
9 |
2910 |
买入 |
| 09:33:26 |
15.63 |
16 |
2926 |
卖出 |
| 09:33:29 |
15.65 |
82 |
3008 |
买入 |
| 09:33:35 |
15.65 |
20 |
3028 |
卖出 |
| 09:33:38 |
15.65 |
48 |
3076 |
卖出 |
| 09:33:41 |
15.65 |
7 |
3083 |
买入 |
| 09:33:47 |
15.65 |
4 |
3087 |
买入 |
| 09:33:59 |
15.63 |
23 |
3110 |
卖出 |
| 09:34:08 |
15.62 |
1 |
3111 |
卖出 |
| 09:34:11 |
15.62 |
4 |
3115 |
卖出 |
| 09:34:17 |
15.61 |
1 |
3116 |
卖出 |
| 09:34:20 |
15.62 |
5 |
3121 |
买入 |
| 09:34:23 |
15.62 |
12 |
3133 |
买入 |
| 09:34:26 |
15.62 |
2 |
3135 |
买入 |
| 09:34:32 |
15.62 |
7 |
3142 |
买入 |
| 09:34:35 |
15.62 |
40 |
3182 |
买入 |
| 09:34:38 |
15.62 |
29 |
3211 |
买入 |
| 09:34:41 |
15.63 |
59 |
3270 |
买入 |
| 09:34:44 |
15.64 |
54 |
3324 |
买入 |
| 09:34:59 |
15.62 |
15 |
3339 |
卖出 |
| 09:35:02 |
15.6 |
32 |
3371 |
卖出 |
| 09:35:05 |
15.62 |
30 |
3401 |
买入 |
| 09:35:08 |
15.6 |
15 |
3416 |
卖出 |
| 09:35:17 |
15.6 |
25 |
3441 |
卖出 |
| 09:35:20 |
15.6 |
8 |
3449 |
卖出 |
| 09:35:23 |
15.6 |
17 |
3466 |
卖出 |
| 09:35:26 |
15.6 |
11 |
3477 |
卖出 |
| 09:35:29 |
15.62 |
12 |
3489 |
买入 |
| 09:35:32 |
15.62 |
1 |
3490 |
卖出 |
| 09:35:35 |
15.64 |
33 |
3523 |
买入 |
| 09:35:38 |
15.68 |
121 |
3644 |
买入 |
| 09:35:41 |
15.69 |
30 |
3674 |
买入 |
| 09:35:47 |
15.69 |
22 |
3696 |
卖出 |
| 09:35:50 |
15.7 |
1 |
3697 |
买入 |
| 09:36:05 |
15.71 |
22 |
3719 |
买入 |
| 09:36:08 |
15.71 |
7 |
3726 |
卖出 |
| 09:36:11 |
15.71 |
79 |
3805 |
卖出 |
| 09:36:14 |
15.72 |
134 |
3939 |
买入 |
| 09:36:17 |
15.7 |
55 |
3994 |
卖出 |
| 09:36:20 |
15.65 |
31 |
4025 |
卖出 |
| 09:36:23 |
15.67 |
26 |
4051 |
买入 |
| 09:36:26 |
15.74 |
168 |
4219 |
买入 |
| 09:36:41 |
15.73 |
11 |
4230 |
买入 |
| 09:36:44 |
15.73 |
2 |
4232 |
卖出 |
| 09:36:47 |
15.74 |
15 |
4247 |
买入 |
| 09:36:56 |
15.75 |
5 |
4252 |
买入 |
| 09:37:11 |
15.74 |
25 |
4277 |
卖出 |
| 09:37:14 |
15.75 |
50 |
4327 |
买入 |
| 09:37:17 |
15.75 |
1 |
4328 |
卖出 |
| 09:37:20 |
15.75 |
61 |
4389 |
卖出 |
| 09:37:24 |
15.74 |
2 |
4391 |
卖出 |
| 09:37:26 |
15.73 |
1 |
4392 |
卖出 |
| 09:37:29 |
15.73 |
9 |
4401 |
卖出 |
| 09:37:32 |
15.72 |
4 |
4405 |
卖出 |
| 09:37:35 |
15.72 |
9 |
4414 |
买入 |
| 09:37:38 |
15.72 |
6 |
4420 |
买入 |
| 09:37:44 |
15.73 |
7 |
4427 |
买入 |
| 09:38:02 |
15.73 |
12 |
4439 |
卖出 |
| 09:38:17 |
15.73 |
3 |
4442 |
卖出 |
| 09:38:20 |
15.72 |
8 |
4450 |
卖出 |
| 09:38:26 |
15.71 |
4 |
4454 |
卖出 |
| 09:38:32 |
15.72 |
4 |
4458 |
卖出 |
| 09:38:35 |
15.69 |
4 |
4462 |
卖出 |
| 09:38:38 |
15.69 |
1 |
4463 |
买入 |
| 09:38:41 |
15.72 |
8 |
4471 |
买入 |
| 09:38:44 |
15.72 |
1 |
4472 |
买入 |
| 09:38:47 |
15.71 |
3 |
4475 |
买入 |
| 09:38:50 |
15.72 |
2 |
4477 |
买入 |
| 09:39:26 |
15.68 |
4 |
4481 |
卖出 |
| 09:39:32 |
15.68 |
57 |
4538 |
卖出 |
| 09:39:41 |
15.63 |
5 |
4543 |
卖出 |
| 09:39:56 |
15.66 |
2 |
4545 |
卖出 |
| 09:40:05 |
15.67 |
1 |
4546 |
卖出 |
| 09:40:17 |
15.7 |
14 |
4560 |
买入 |
| 09:40:20 |
15.71 |
51 |
4611 |
买入 |
| 09:40:23 |
15.71 |
4 |
4615 |
买入 |
| 09:40:26 |
15.71 |
40 |
4655 |
卖出 |
| 09:40:32 |
15.72 |
68 |
4723 |
买入 |
| 09:40:35 |
15.7 |
39 |
4762 |
卖出 |
| 09:41:09 |
15.68 |
1 |
4763 |
卖出 |
| 09:41:11 |
15.7 |
5 |
4768 |
买入 |
| 09:41:20 |
15.69 |
2 |
4770 |
卖出 |
| 09:41:23 |
15.69 |
11 |
4781 |
买入 |
| 09:41:27 |
15.69 |
1 |
4782 |
买入 |
| 09:41:36 |
15.69 |
4 |
4786 |
买入 |
| 09:41:38 |
15.66 |
81 |
4867 |
卖出 |
| 09:41:42 |
15.66 |
34 |
4901 |
卖出 |
| 09:42:12 |
15.63 |
1 |
4902 |
卖出 |
| 09:42:27 |
15.64 |
5 |
4907 |
买入 |
| 09:42:36 |
15.63 |
10 |
4917 |
卖出 |
| 09:42:44 |
15.64 |
70 |
4987 |
买入 |
| 09:42:48 |
15.64 |
8 |
4995 |
买入 |
| 09:42:54 |
15.63 |
6 |
5001 |
卖出 |
| 09:43:03 |
15.62 |
11 |
5012 |
卖出 |
| 09:43:06 |
15.63 |
3 |
5015 |
买入 |
| 09:43:12 |
15.62 |
43 |
5058 |
卖出 |
| 09:43:15 |
15.62 |
15 |
5073 |
买入 |
| 09:43:18 |
15.63 |
6 |
5079 |
买入 |
| 09:43:21 |
15.58 |
29 |
5108 |
卖出 |
| 09:43:24 |
15.63 |
9 |
5117 |
买入 |
| 09:43:27 |
15.63 |
1 |
5118 |
卖出 |
| 09:43:30 |
15.63 |
9 |
5127 |
卖出 |
| 09:43:33 |
15.63 |
16 |
5143 |
卖出 |
| 09:43:36 |
15.63 |
5 |
5148 |
卖出 |
| 09:43:39 |
15.63 |
1 |
5149 |
买入 |
| 09:43:42 |
15.63 |
4 |
5153 |
买入 |
| 09:43:48 |
15.6 |
11 |
5164 |
卖出 |
| 09:43:51 |
15.63 |
24 |
5188 |
买入 |
| 09:43:54 |
15.63 |
15 |
5203 |
卖出 |
| 09:43:57 |
15.63 |
3 |
5206 |
卖出 |
| 09:44:00 |
15.63 |
2 |
5208 |
买入 |
| 09:44:03 |
15.63 |
1 |
5209 |
买入 |
| 09:44:12 |
15.6 |
20 |
5229 |
卖出 |
| 09:44:15 |
15.64 |
19 |
5248 |
买入 |
| 09:44:18 |
15.64 |
1 |
5249 |
买入 |
| 09:44:30 |
15.61 |
29 |
5278 |
卖出 |
| 09:44:48 |
15.64 |
98 |
5376 |
买入 |
| 09:44:51 |
15.61 |
8 |
5384 |
卖出 |
| 09:45:03 |
15.64 |
2 |
5386 |
买入 |
| 09:45:21 |
15.65 |
7 |
5393 |
买入 |
| 09:45:36 |
15.65 |
13 |
5406 |
买入 |
| 09:45:45 |
15.65 |
1 |
5407 |
卖出 |
| 09:45:48 |
15.65 |
1 |
5408 |
卖出 |
| 09:45:51 |
15.66 |
2 |
5410 |
买入 |
| 09:46:03 |
15.66 |
10 |
5420 |
卖出 |
| 09:46:15 |
15.66 |
25 |
5445 |
卖出 |
| 09:46:21 |
15.66 |
9 |
5454 |
买入 |
| 09:46:24 |
15.66 |
6 |
5460 |
卖出 |
| 09:46:30 |
15.66 |
20 |
5480 |
卖出 |
| 09:46:33 |
15.66 |
47 |
5527 |
卖出 |
| 09:46:39 |
15.65 |
8 |
5535 |
卖出 |
| 09:46:45 |
15.65 |
74 |
5609 |
卖出 |
| 09:46:48 |
15.63 |
17 |
5626 |
卖出 |
| 09:46:54 |
15.65 |
2 |
5628 |
买入 |
| 09:47:03 |
15.65 |
3 |
5631 |
买入 |
| 09:47:06 |
15.63 |
28 |
5659 |
卖出 |
| 09:47:09 |
15.65 |
17 |
5676 |
买入 |
| 09:47:12 |
15.65 |
4 |
5680 |
买入 |
| 09:47:18 |
15.68 |
1 |
5681 |
买入 |
| 09:47:21 |
15.68 |
4 |
5685 |
买入 |
| 09:47:24 |
15.68 |
9 |
5694 |
买入 |
| 09:47:27 |
15.68 |
15 |
5709 |
买入 |
| 09:47:30 |
15.67 |
20 |
5729 |
卖出 |
| 09:47:33 |
15.68 |
6 |
5735 |
买入 |
| 09:47:36 |
15.68 |
6 |
5741 |
买入 |
| 09:47:39 |
15.68 |
1 |
5742 |
买入 |
| 09:48:06 |
15.68 |
7 |
5749 |
买入 |
| 09:48:09 |
15.69 |
24 |
5773 |
买入 |
| 09:48:12 |
15.69 |
13 |
5786 |
买入 |
| 09:48:24 |
15.69 |
19 |
5805 |
卖出 |
| 09:48:27 |
15.69 |
23 |
5828 |
买入 |
| 09:48:30 |
15.69 |
4 |
5832 |
买入 |
| 09:48:39 |
15.68 |
10 |
5842 |
卖出 |
| 09:48:42 |
15.69 |
5 |
5847 |
买入 |
| 09:48:57 |
15.68 |
1 |
5848 |
卖出 |
| 09:49:00 |
15.68 |
7 |
5855 |
卖出 |
| 09:49:03 |
15.68 |
2 |
5857 |
买入 |
| 09:49:06 |
15.69 |
5 |
5862 |
买入 |
| 09:49:09 |
15.68 |
5 |
5867 |
卖出 |
| 09:49:15 |
15.68 |
19 |
5886 |
卖出 |
| 09:49:18 |
15.69 |
3 |
5889 |
买入 |
| 09:49:21 |
15.69 |
42 |
5931 |
买入 |
| 09:49:24 |
15.69 |
12 |
5943 |
卖出 |
| 09:49:27 |
15.7 |
17 |
5960 |
买入 |
| 09:49:30 |
15.7 |
1 |
5961 |
买入 |
| 09:49:33 |
15.72 |
1 |
5962 |
买入 |
| 09:49:42 |
15.72 |
3 |
5965 |
买入 |
| 09:49:45 |
15.72 |
18 |
5983 |
买入 |
| 09:49:48 |
15.72 |
4 |
5987 |
买入 |
| 09:49:51 |
15.74 |
15 |
6002 |
买入 |
| 09:50:12 |
15.72 |
11 |
6013 |
买入 |
| 09:50:18 |
15.74 |
5 |
6018 |
买入 |
| 09:50:33 |
15.71 |
6 |
6024 |
卖出 |
| 09:50:36 |
15.72 |
11 |
6035 |
买入 |
| 09:50:42 |
15.69 |
7 |
6042 |
卖出 |
| 09:50:48 |
15.71 |
5 |
6047 |
买入 |
| 09:50:57 |
15.72 |
31 |
6078 |
买入 |
| 09:51:00 |
15.71 |
9 |
6087 |
卖出 |
| 09:51:03 |
15.71 |
13 |
6100 |
卖出 |
| 09:51:06 |
15.72 |
37 |
6137 |
买入 |
| 09:51:09 |
15.72 |
63 |
6200 |
买入 |
| 09:51:12 |
15.74 |
7 |
6207 |
买入 |
| 09:51:18 |
15.74 |
22 |
6229 |
买入 |
| 09:51:21 |
15.74 |
6 |
6235 |
卖出 |
| 09:51:33 |
15.72 |
10 |
6245 |
卖出 |
| 09:51:54 |
15.72 |
8 |
6253 |
卖出 |
| 09:52:00 |
15.72 |
1 |
6254 |
买入 |
| 09:52:03 |
15.73 |
2 |
6256 |
买入 |
| 09:52:12 |
15.73 |
1 |
6257 |
买入 |
| 09:52:15 |
15.73 |
2 |
6259 |
买入 |
| 09:52:18 |
15.73 |
5 |
6264 |
卖出 |
| 09:52:24 |
15.73 |
2 |
6266 |
卖出 |
| 09:52:48 |
15.73 |
11 |
6277 |
卖出 |
| 09:53:00 |
15.73 |
1 |
6278 |
买入 |
| 09:53:03 |
15.73 |
2 |
6280 |
买入 |
| 09:53:06 |
15.75 |
56 |
6336 |
买入 |
| 09:53:09 |
15.75 |
31 |
6367 |
买入 |
| 09:53:12 |
15.78 |
44 |
6411 |
买入 |
| 09:53:15 |
15.76 |
6 |
6417 |
卖出 |
| 09:53:18 |
15.71 |
25 |
6442 |
卖出 |
| 09:54:06 |
15.74 |
5 |
6447 |
卖出 |
| 09:54:09 |
15.75 |
5 |
6452 |
买入 |
| 09:54:15 |
15.76 |
43 |
6495 |
买入 |
| 09:54:18 |
15.75 |
8 |
6503 |
卖出 |
| 09:54:24 |
15.76 |
1 |
6504 |
卖出 |
| 09:54:30 |
15.76 |
9 |
6513 |
卖出 |
| 09:54:45 |
15.76 |
4 |
6517 |
买入 |
| 09:54:57 |
15.76 |
2 |
6519 |
买入 |
| 09:55:03 |
15.75 |
19 |
6538 |
卖出 |
| 09:55:06 |
15.75 |
24 |
6562 |
买入 |
| 09:55:12 |
15.75 |
16 |
6578 |
卖出 |
| 09:55:18 |
15.77 |
71 |
6649 |
买入 |
| 09:55:21 |
15.77 |
12 |
6661 |
买入 |
| 09:55:24 |
15.77 |
23 |
6684 |
买入 |
| 09:55:27 |
15.75 |
14 |
6698 |
卖出 |
| 09:55:30 |
15.77 |
2 |
6700 |
买入 |
| 09:55:39 |
15.77 |
14 |
6714 |
买入 |