天永智能[603895]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
30.5 |
1 |
1 |
集合竞价 |
| 09:16:56 |
30.62 |
3 |
3 |
集合竞价 |
| 09:17:14 |
30.5 |
3 |
3 |
集合竞价 |
| 09:18:32 |
30.47 |
4 |
4 |
集合竞价 |
| 09:20:41 |
30.5 |
4 |
4 |
集合竞价 |
| 09:20:44 |
30.47 |
5 |
5 |
集合竞价 |
| 09:24:53 |
30.59 |
13 |
13 |
集合竞价 |
| 09:24:59 |
30.72 |
17 |
17 |
集合竞价 |
| 09:25:03 |
30.72 |
17 |
34 |
卖出 |
| 09:30:02 |
30.73 |
48 |
82 |
买入 |
| 09:30:05 |
30.94 |
32 |
114 |
买入 |
| 09:30:09 |
30.87 |
32 |
146 |
卖出 |
| 09:30:12 |
30.95 |
58 |
204 |
买入 |
| 09:30:15 |
30.94 |
65 |
269 |
卖出 |
| 09:30:18 |
30.94 |
2 |
271 |
买入 |
| 09:30:23 |
30.89 |
8 |
279 |
卖出 |
| 09:30:26 |
30.9 |
15 |
294 |
买入 |
| 09:30:29 |
30.94 |
12 |
306 |
买入 |
| 09:30:32 |
30.9 |
2 |
308 |
卖出 |
| 09:30:35 |
30.9 |
7 |
315 |
卖出 |
| 09:30:38 |
30.89 |
11 |
326 |
卖出 |
| 09:30:41 |
30.89 |
3 |
329 |
买入 |
| 09:30:44 |
30.86 |
1 |
330 |
卖出 |
| 09:30:47 |
30.83 |
1 |
331 |
卖出 |
| 09:30:50 |
30.82 |
15 |
346 |
卖出 |
| 09:30:53 |
30.81 |
15 |
361 |
卖出 |
| 09:30:56 |
30.76 |
16 |
377 |
卖出 |
| 09:30:59 |
30.79 |
63 |
440 |
买入 |
| 09:31:02 |
30.83 |
8 |
448 |
买入 |
| 09:31:05 |
30.84 |
3 |
451 |
买入 |
| 09:31:08 |
30.9 |
38 |
489 |
买入 |
| 09:31:11 |
31 |
5 |
494 |
买入 |
| 09:31:14 |
31.01 |
7 |
501 |
买入 |
| 09:31:17 |
31.02 |
5 |
506 |
买入 |
| 09:31:20 |
31.03 |
2 |
508 |
买入 |
| 09:31:23 |
31.14 |
10 |
518 |
买入 |
| 09:31:26 |
31.14 |
1 |
519 |
买入 |
| 09:31:29 |
31.17 |
2 |
521 |
买入 |
| 09:31:32 |
31.12 |
13 |
534 |
卖出 |
| 09:31:35 |
31.11 |
33 |
567 |
卖出 |
| 09:31:38 |
31.11 |
20 |
587 |
买入 |
| 09:31:41 |
31.06 |
14 |
601 |
卖出 |
| 09:31:44 |
31.05 |
33 |
634 |
卖出 |
| 09:31:47 |
31.02 |
37 |
671 |
卖出 |
| 09:31:50 |
31 |
5 |
676 |
卖出 |
| 09:31:53 |
30.9 |
20 |
696 |
卖出 |
| 09:31:56 |
30.89 |
14 |
710 |
卖出 |
| 09:31:59 |
30.9 |
11 |
721 |
买入 |
| 09:32:02 |
30.9 |
1 |
722 |
买入 |
| 09:32:05 |
31 |
14 |
736 |
买入 |
| 09:32:08 |
30.94 |
18 |
754 |
卖出 |
| 09:32:11 |
30.95 |
2 |
756 |
买入 |
| 09:32:14 |
30.95 |
6 |
762 |
买入 |
| 09:32:17 |
30.95 |
1 |
763 |
买入 |
| 09:32:20 |
30.98 |
1 |
764 |
买入 |
| 09:32:23 |
30.9 |
11 |
775 |
卖出 |
| 09:32:26 |
30.87 |
18 |
793 |
卖出 |
| 09:32:29 |
30.85 |
9 |
802 |
卖出 |
| 09:32:32 |
30.79 |
23 |
825 |
卖出 |
| 09:32:35 |
30.75 |
48 |
873 |
卖出 |
| 09:32:38 |
30.72 |
26 |
899 |
卖出 |
| 09:32:41 |
30.71 |
14 |
913 |
卖出 |
| 09:32:44 |
30.71 |
18 |
931 |
卖出 |
| 09:32:47 |
30.71 |
16 |
947 |
卖出 |
| 09:32:50 |
30.7 |
10 |
957 |
卖出 |
| 09:32:53 |
30.63 |
13 |
970 |
卖出 |
| 09:32:56 |
30.61 |
30 |
1000 |
卖出 |
| 09:32:59 |
30.6 |
13 |
1013 |
卖出 |
| 09:33:02 |
30.54 |
21 |
1034 |
卖出 |
| 09:33:05 |
30.61 |
23 |
1057 |
买入 |
| 09:33:08 |
30.5 |
24 |
1081 |
卖出 |
| 09:33:11 |
30.58 |
19 |
1100 |
买入 |
| 09:33:14 |
30.59 |
7 |
1107 |
买入 |
| 09:33:17 |
30.66 |
16 |
1123 |
买入 |
| 09:33:20 |
30.71 |
16 |
1139 |
买入 |
| 09:33:23 |
30.59 |
23 |
1162 |
卖出 |
| 09:33:26 |
30.62 |
4 |
1166 |
卖出 |
| 09:33:29 |
30.7 |
27 |
1193 |
买入 |
| 09:33:32 |
30.7 |
22 |
1215 |
买入 |
| 09:33:35 |
30.76 |
30 |
1245 |
买入 |
| 09:33:38 |
30.71 |
13 |
1258 |
买入 |
| 09:33:41 |
30.71 |
1 |
1259 |
卖出 |
| 09:33:44 |
30.7 |
36 |
1295 |
卖出 |
| 09:33:47 |
30.77 |
2 |
1297 |
买入 |
| 09:33:50 |
30.77 |
1 |
1298 |
买入 |
| 09:33:53 |
30.84 |
8 |
1306 |
买入 |
| 09:33:56 |
30.82 |
4 |
1310 |
卖出 |
| 09:33:59 |
30.84 |
4 |
1314 |
买入 |
| 09:34:02 |
30.88 |
6 |
1320 |
卖出 |
| 09:34:05 |
30.85 |
12 |
1332 |
卖出 |
| 09:34:08 |
30.85 |
8 |
1340 |
买入 |
| 09:34:11 |
30.86 |
9 |
1349 |
买入 |
| 09:34:14 |
30.89 |
8 |
1357 |
买入 |
| 09:34:17 |
31.02 |
19 |
1376 |
买入 |
| 09:34:20 |
30.85 |
1 |
1377 |
卖出 |
| 09:34:23 |
30.86 |
1 |
1378 |
卖出 |
| 09:34:26 |
30.86 |
12 |
1390 |
卖出 |
| 09:34:29 |
31.02 |
2 |
1392 |
买入 |
| 09:34:32 |
30.91 |
5 |
1397 |
卖出 |
| 09:34:38 |
31.09 |
10 |
1407 |
买入 |
| 09:34:44 |
31.02 |
11 |
1418 |
卖出 |
| 09:34:47 |
31.02 |
28 |
1446 |
卖出 |
| 09:34:50 |
30.95 |
26 |
1472 |
卖出 |
| 09:34:53 |
30.95 |
3 |
1475 |
卖出 |
| 09:34:56 |
30.92 |
12 |
1487 |
卖出 |
| 09:34:59 |
30.94 |
4 |
1491 |
买入 |
| 09:35:02 |
30.94 |
2 |
1493 |
买入 |
| 09:35:05 |
30.94 |
18 |
1511 |
买入 |
| 09:35:08 |
30.93 |
4 |
1515 |
卖出 |
| 09:35:20 |
30.79 |
8 |
1523 |
卖出 |
| 09:35:26 |
30.72 |
2 |
1525 |
卖出 |
| 09:35:29 |
30.73 |
5 |
1530 |
买入 |
| 09:35:32 |
30.76 |
1 |
1531 |
买入 |
| 09:35:35 |
30.73 |
12 |
1543 |
卖出 |
| 09:35:38 |
30.73 |
3 |
1546 |
卖出 |
| 09:35:41 |
30.73 |
1 |
1547 |
卖出 |
| 09:35:44 |
30.72 |
16 |
1563 |
卖出 |
| 09:35:47 |
30.71 |
11 |
1574 |
卖出 |
| 09:35:50 |
30.71 |
10 |
1584 |
卖出 |
| 09:35:53 |
30.69 |
3 |
1587 |
卖出 |
| 09:35:56 |
30.69 |
2 |
1589 |
买入 |
| 09:35:59 |
30.63 |
4 |
1593 |
卖出 |
| 09:36:02 |
30.63 |
15 |
1608 |
卖出 |
| 09:36:05 |
30.7 |
3 |
1611 |
买入 |
| 09:36:08 |
30.64 |
1 |
1612 |
卖出 |
| 09:36:11 |
30.64 |
1 |
1613 |
卖出 |
| 09:36:14 |
30.63 |
16 |
1629 |
卖出 |
| 09:36:17 |
30.7 |
13 |
1642 |
买入 |
| 09:36:20 |
30.65 |
4 |
1646 |
卖出 |
| 09:36:23 |
30.7 |
1 |
1647 |
买入 |
| 09:36:26 |
30.7 |
5 |
1652 |
买入 |
| 09:36:29 |
30.71 |
2 |
1654 |
买入 |
| 09:36:32 |
30.72 |
1 |
1655 |
卖出 |
| 09:36:38 |
30.73 |
2 |
1657 |
买入 |
| 09:36:44 |
30.87 |
4 |
1661 |
买入 |
| 09:36:47 |
30.8 |
2 |
1663 |
卖出 |
| 09:36:53 |
30.76 |
1 |
1664 |
卖出 |
| 09:36:59 |
30.77 |
10 |
1674 |
卖出 |
| 09:37:02 |
30.77 |
1 |
1675 |
卖出 |
| 09:37:08 |
30.79 |
3 |
1678 |
卖出 |
| 09:37:11 |
30.78 |
11 |
1689 |
卖出 |
| 09:37:17 |
30.92 |
5 |
1694 |
买入 |
| 09:37:20 |
30.94 |
7 |
1701 |
买入 |
| 09:37:26 |
30.95 |
9 |
1710 |
卖出 |
| 09:37:29 |
30.95 |
16 |
1726 |
卖出 |
| 09:37:32 |
30.93 |
3 |
1729 |
卖出 |
| 09:37:35 |
30.97 |
5 |
1734 |
买入 |
| 09:37:38 |
30.98 |
2 |
1736 |
买入 |
| 09:37:44 |
31 |
4 |
1740 |
买入 |
| 09:37:47 |
31 |
4 |
1744 |
买入 |
| 09:37:50 |
31 |
3 |
1747 |
买入 |
| 09:37:53 |
31 |
2 |
1749 |
买入 |
| 09:37:56 |
30.97 |
11 |
1760 |
卖出 |
| 09:37:59 |
31.02 |
3 |
1763 |
买入 |
| 09:38:02 |
31.07 |
2 |
1765 |
买入 |
| 09:38:05 |
31 |
4 |
1769 |
卖出 |
| 09:38:08 |
30.97 |
11 |
1780 |
卖出 |
| 09:38:14 |
30.94 |
13 |
1793 |
卖出 |
| 09:38:17 |
30.94 |
8 |
1801 |
卖出 |
| 09:38:20 |
30.94 |
14 |
1815 |
卖出 |
| 09:38:23 |
30.94 |
15 |
1830 |
买入 |
| 09:38:26 |
31 |
12 |
1842 |
买入 |
| 09:38:29 |
30.82 |
29 |
1871 |
卖出 |
| 09:38:32 |
31 |
4 |
1875 |
买入 |
| 09:38:35 |
30.94 |
1 |
1876 |
卖出 |
| 09:38:44 |
30.97 |
3 |
1879 |
买入 |
| 09:38:47 |
30.97 |
30 |
1909 |
买入 |
| 09:38:50 |
30.95 |
2 |
1911 |
买入 |
| 09:38:53 |
30.84 |
1 |
1912 |
卖出 |
| 09:38:56 |
30.92 |
2 |
1914 |
买入 |
| 09:38:59 |
30.94 |
1 |
1915 |
买入 |
| 09:39:08 |
30.83 |
5 |
1920 |
卖出 |
| 09:39:11 |
30.86 |
10 |
1930 |
买入 |
| 09:39:14 |
30.95 |
23 |
1953 |
买入 |
| 09:39:20 |
30.94 |
38 |
1991 |
卖出 |
| 09:39:23 |
30.94 |
4 |
1995 |
买入 |
| 09:39:26 |
30.94 |
2 |
1997 |
买入 |
| 09:39:29 |
30.89 |
3 |
2000 |
卖出 |
| 09:39:32 |
30.95 |
14 |
2014 |
买入 |
| 09:39:38 |
30.95 |
9 |
2023 |
卖出 |
| 09:39:41 |
30.94 |
7 |
2030 |
卖出 |
| 09:39:44 |
30.97 |
10 |
2040 |
买入 |
| 09:39:50 |
31 |
28 |
2068 |
买入 |
| 09:39:59 |
31 |
1 |
2069 |
买入 |
| 09:40:05 |
30.98 |
18 |
2087 |
卖出 |
| 09:40:08 |
31 |
2 |
2089 |
买入 |
| 09:40:14 |
31 |
2 |
2091 |
买入 |
| 09:40:17 |
30.94 |
22 |
2113 |
卖出 |
| 09:40:20 |
30.88 |
64 |
2177 |
卖出 |
| 09:40:23 |
30.83 |
3 |
2180 |
卖出 |
| 09:40:26 |
30.83 |
7 |
2187 |
卖出 |
| 09:40:32 |
30.83 |
24 |
2211 |
卖出 |
| 09:40:35 |
30.8 |
11 |
2222 |
卖出 |
| 09:40:38 |
30.82 |
3 |
2225 |
买入 |
| 09:40:41 |
30.82 |
3 |
2228 |
买入 |
| 09:40:44 |
30.79 |
10 |
2238 |
卖出 |
| 09:40:47 |
30.79 |
15 |
2253 |
卖出 |
| 09:40:53 |
30.79 |
1 |
2254 |
卖出 |
| 09:40:56 |
30.82 |
10 |
2264 |
买入 |
| 09:40:59 |
30.8 |
4 |
2268 |
买入 |
| 09:41:02 |
30.79 |
11 |
2279 |
卖出 |
| 09:41:06 |
30.79 |
4 |
2283 |
卖出 |
| 09:41:09 |
30.76 |
4 |
2287 |
卖出 |
| 09:41:11 |
30.76 |
5 |
2292 |
卖出 |
| 09:41:15 |
30.79 |
1 |
2293 |
卖出 |
| 09:41:17 |
30.76 |
18 |
2311 |
卖出 |
| 09:41:20 |
30.76 |
19 |
2330 |
卖出 |
| 09:41:23 |
30.75 |
15 |
2345 |
卖出 |
| 09:41:27 |
30.76 |
24 |
2369 |
买入 |
| 09:41:29 |
30.75 |
10 |
2379 |
卖出 |
| 09:41:33 |
30.75 |
1 |
2380 |
卖出 |
| 09:41:57 |
30.75 |
6 |
2386 |
卖出 |
| 09:41:59 |
30.75 |
12 |
2398 |
卖出 |
| 09:42:03 |
30.73 |
13 |
2411 |
卖出 |
| 09:42:06 |
30.73 |
41 |
2452 |
卖出 |
| 09:42:08 |
30.72 |
11 |
2463 |
卖出 |
| 09:42:12 |
30.7 |
21 |
2484 |
卖出 |
| 09:42:14 |
30.7 |
1 |
2485 |
买入 |
| 09:42:17 |
30.68 |
26 |
2511 |
卖出 |
| 09:42:20 |
30.67 |
15 |
2526 |
卖出 |
| 09:42:23 |
30.67 |
2 |
2528 |
卖出 |
| 09:42:30 |
30.65 |
15 |
2543 |
卖出 |
| 09:42:41 |
30.7 |
2 |
2545 |
买入 |
| 09:42:44 |
30.7 |
5 |
2550 |
卖出 |
| 09:42:47 |
30.65 |
8 |
2558 |
卖出 |
| 09:42:51 |
30.67 |
5 |
2563 |
卖出 |
| 09:42:54 |
30.67 |
2 |
2565 |
卖出 |
| 09:42:59 |
30.7 |
1 |
2566 |
买入 |
| 09:43:03 |
30.69 |
2 |
2568 |
卖出 |
| 09:43:06 |
30.7 |
10 |
2578 |
买入 |
| 09:43:08 |
30.7 |
3 |
2581 |
卖出 |
| 09:43:12 |
30.69 |
8 |
2589 |
卖出 |
| 09:43:15 |
30.69 |
5 |
2594 |
卖出 |
| 09:43:18 |
30.67 |
20 |
2614 |
卖出 |
| 09:43:21 |
30.67 |
28 |
2642 |
卖出 |
| 09:43:24 |
30.67 |
1 |
2643 |
卖出 |
| 09:43:33 |
30.67 |
2 |
2645 |
卖出 |
| 09:43:39 |
30.66 |
12 |
2657 |
卖出 |
| 09:43:48 |
30.66 |
5 |
2662 |
卖出 |
| 09:43:54 |
30.66 |
18 |
2680 |
卖出 |
| 09:43:57 |
30.66 |
19 |
2699 |
卖出 |
| 09:44:00 |
30.65 |
4 |
2703 |
卖出 |
| 09:44:03 |
30.65 |
14 |
2717 |
卖出 |
| 09:44:05 |
30.65 |
1 |
2718 |
卖出 |
| 09:44:09 |
30.67 |
12 |
2730 |
买入 |
| 09:44:12 |
30.62 |
9 |
2739 |
卖出 |
| 09:44:14 |
30.62 |
12 |
2751 |
卖出 |
| 09:44:18 |
30.62 |
9 |
2760 |
卖出 |
| 09:44:21 |
30.62 |
2 |
2762 |
卖出 |
| 09:44:27 |
30.65 |
1 |
2763 |
买入 |
| 09:44:30 |
30.62 |
7 |
2770 |
卖出 |
| 09:44:36 |
30.6 |
5 |
2775 |
卖出 |
| 09:44:39 |
30.6 |
1 |
2776 |
卖出 |
| 09:44:42 |
30.6 |
3 |
2779 |
卖出 |
| 09:44:44 |
30.62 |
9 |
2788 |
买入 |
| 09:44:48 |
30.6 |
3 |
2791 |
卖出 |
| 09:44:54 |
30.6 |
10 |
2801 |
买入 |
| 09:44:56 |
30.6 |
3 |
2804 |
卖出 |
| 09:45:03 |
30.6 |
8 |
2812 |
卖出 |
| 09:45:05 |
30.57 |
26 |
2838 |
卖出 |
| 09:45:09 |
30.55 |
5 |
2843 |
卖出 |
| 09:45:12 |
30.52 |
4 |
2847 |
卖出 |
| 09:45:15 |
30.52 |
5 |
2852 |
卖出 |
| 09:45:18 |
30.54 |
5 |
2857 |
买入 |
| 09:45:21 |
30.59 |
5 |
2862 |
买入 |
| 09:45:24 |
30.6 |
9 |
2871 |
买入 |
| 09:45:27 |
30.59 |
29 |
2900 |
卖出 |
| 09:45:30 |
30.59 |
43 |
2943 |
买入 |
| 09:45:32 |
30.59 |
9 |
2952 |
卖出 |
| 09:45:39 |
30.61 |
2 |
2954 |
买入 |
| 09:45:42 |
30.65 |
4 |
2958 |
买入 |
| 09:45:45 |
30.63 |
10 |
2968 |
卖出 |
| 09:45:51 |
30.66 |
4 |
2972 |
卖出 |
| 09:45:57 |
30.69 |
9 |
2981 |
卖出 |
| 09:46:00 |
30.7 |
5 |
2986 |
卖出 |
| 09:46:03 |
30.7 |
4 |
2990 |
买入 |
| 09:46:18 |
30.73 |
3 |
2993 |
卖出 |
| 09:46:21 |
30.77 |
3 |
2996 |
买入 |
| 09:46:39 |
30.77 |
2 |
2998 |
买入 |
| 09:46:42 |
30.74 |
41 |
3039 |
卖出 |
| 09:46:45 |
30.74 |
10 |
3049 |
卖出 |
| 09:46:48 |
30.7 |
2 |
3051 |
卖出 |
| 09:47:03 |
30.74 |
2 |
3053 |
买入 |
| 09:47:06 |
30.75 |
13 |
3066 |
买入 |
| 09:47:09 |
30.85 |
21 |
3087 |
买入 |
| 09:47:12 |
30.85 |
5 |
3092 |
买入 |
| 09:47:27 |
30.82 |
4 |
3096 |
买入 |
| 09:47:36 |
30.82 |
1 |
3097 |
买入 |
| 09:47:39 |
30.73 |
17 |
3114 |
卖出 |
| 09:47:42 |
30.73 |
10 |
3124 |
买入 |
| 09:47:48 |
30.74 |
3 |
3127 |
卖出 |
| 09:47:51 |
30.81 |
1 |
3128 |
买入 |
| 09:48:09 |
30.74 |
6 |
3134 |
卖出 |
| 09:48:12 |
30.81 |
8 |
3142 |
卖出 |
| 09:48:21 |
30.76 |
1 |
3143 |
卖出 |
| 09:48:24 |
30.76 |
1 |
3144 |
买入 |
| 09:48:30 |
30.78 |
16 |
3160 |
买入 |
| 09:48:45 |
30.79 |
12 |
3172 |
买入 |
| 09:48:54 |
30.79 |
2 |
3174 |
买入 |
| 09:49:18 |
30.75 |
10 |
3184 |
卖出 |