永吉股份[603058]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
8.24 |
11 |
11 |
集合竞价 |
| 09:23:51 |
8.25 |
25 |
25 |
集合竞价 |
| 09:25:06 |
8.25 |
50 |
75 |
卖出 |
| 09:30:04 |
8.26 |
36 |
111 |
买入 |
| 09:30:07 |
8.24 |
118 |
229 |
卖出 |
| 09:30:10 |
8.21 |
16 |
245 |
卖出 |
| 09:30:13 |
8.21 |
73 |
318 |
卖出 |
| 09:30:16 |
8.21 |
16 |
334 |
买入 |
| 09:30:19 |
8.2 |
61 |
395 |
卖出 |
| 09:30:22 |
8.21 |
2 |
397 |
买入 |
| 09:30:25 |
8.21 |
9 |
406 |
买入 |
| 09:30:28 |
8.2 |
152 |
558 |
卖出 |
| 09:30:31 |
8.21 |
5 |
563 |
买入 |
| 09:30:40 |
8.21 |
33 |
596 |
卖出 |
| 09:30:43 |
8.21 |
4 |
600 |
买入 |
| 09:30:46 |
8.2 |
185 |
785 |
卖出 |
| 09:30:49 |
8.2 |
42 |
827 |
买入 |
| 09:30:52 |
8.19 |
85 |
912 |
卖出 |
| 09:30:55 |
8.19 |
35 |
947 |
卖出 |
| 09:30:58 |
8.19 |
8 |
955 |
买入 |
| 09:31:01 |
8.19 |
1 |
956 |
买入 |
| 09:31:04 |
8.2 |
46 |
1002 |
买入 |
| 09:31:07 |
8.2 |
38 |
1040 |
买入 |
| 09:31:10 |
8.2 |
12 |
1052 |
买入 |
| 09:31:13 |
8.2 |
38 |
1090 |
买入 |
| 09:31:16 |
8.19 |
19 |
1109 |
卖出 |
| 09:31:19 |
8.2 |
4 |
1113 |
买入 |
| 09:31:22 |
8.2 |
19 |
1132 |
买入 |
| 09:31:25 |
8.19 |
20 |
1152 |
卖出 |
| 09:31:31 |
8.19 |
46 |
1198 |
卖出 |
| 09:31:34 |
8.19 |
19 |
1217 |
买入 |
| 09:31:37 |
8.2 |
14 |
1231 |
买入 |
| 09:31:40 |
8.19 |
11 |
1242 |
卖出 |
| 09:31:43 |
8.2 |
16 |
1258 |
买入 |
| 09:31:46 |
8.2 |
3 |
1261 |
买入 |
| 09:31:49 |
8.2 |
11 |
1272 |
买入 |
| 09:31:55 |
8.2 |
10 |
1282 |
买入 |
| 09:31:58 |
8.2 |
15 |
1297 |
买入 |
| 09:32:13 |
8.2 |
1 |
1298 |
买入 |
| 09:32:16 |
8.22 |
164 |
1462 |
买入 |
| 09:32:22 |
8.23 |
3 |
1465 |
买入 |
| 09:32:25 |
8.19 |
400 |
1865 |
卖出 |
| 09:32:37 |
8.2 |
27 |
1892 |
卖出 |
| 09:32:40 |
8.2 |
9 |
1901 |
买入 |
| 09:32:43 |
8.2 |
35 |
1936 |
买入 |
| 09:32:49 |
8.2 |
306 |
2242 |
卖出 |
| 09:32:52 |
8.19 |
20 |
2262 |
卖出 |
| 09:32:55 |
8.22 |
226 |
2488 |
买入 |
| 09:32:58 |
8.22 |
2 |
2490 |
买入 |
| 09:33:10 |
8.22 |
14 |
2504 |
买入 |
| 09:33:16 |
8.22 |
18 |
2522 |
买入 |
| 09:33:22 |
8.23 |
8 |
2530 |
买入 |
| 09:33:25 |
8.24 |
7 |
2537 |
买入 |
| 09:33:28 |
8.24 |
19 |
2556 |
买入 |
| 09:33:31 |
8.24 |
5 |
2561 |
买入 |
| 09:33:37 |
8.24 |
12 |
2573 |
买入 |
| 09:33:40 |
8.23 |
134 |
2707 |
卖出 |
| 09:33:43 |
8.23 |
1 |
2708 |
买入 |
| 09:33:46 |
8.22 |
8 |
2716 |
卖出 |
| 09:33:52 |
8.22 |
5 |
2721 |
卖出 |
| 09:33:58 |
8.23 |
12 |
2733 |
买入 |
| 09:34:01 |
8.23 |
1 |
2734 |
买入 |
| 09:34:07 |
8.23 |
118 |
2852 |
买入 |
| 09:34:10 |
8.25 |
5 |
2857 |
买入 |
| 09:34:13 |
8.25 |
27 |
2884 |
买入 |
| 09:34:16 |
8.26 |
24 |
2908 |
买入 |
| 09:34:19 |
8.27 |
102 |
3010 |
买入 |
| 09:34:22 |
8.27 |
8 |
3018 |
买入 |
| 09:34:25 |
8.27 |
4 |
3022 |
买入 |
| 09:34:28 |
8.27 |
1 |
3023 |
卖出 |
| 09:34:31 |
8.27 |
2 |
3025 |
卖出 |
| 09:34:34 |
8.28 |
60 |
3085 |
买入 |
| 09:34:37 |
8.28 |
100 |
3185 |
卖出 |
| 09:34:40 |
8.28 |
12 |
3197 |
卖出 |
| 09:34:49 |
8.28 |
38 |
3235 |
买入 |
| 09:34:52 |
8.28 |
181 |
3416 |
卖出 |
| 09:35:01 |
8.27 |
21 |
3437 |
卖出 |
| 09:35:04 |
8.27 |
30 |
3467 |
卖出 |
| 09:35:07 |
8.27 |
26 |
3493 |
卖出 |
| 09:35:31 |
8.25 |
19 |
3512 |
卖出 |
| 09:35:34 |
8.25 |
3 |
3515 |
买入 |
| 09:36:01 |
8.25 |
7 |
3522 |
买入 |
| 09:36:04 |
8.25 |
2 |
3524 |
买入 |
| 09:36:07 |
8.25 |
15 |
3539 |
买入 |
| 09:36:10 |
8.25 |
4 |
3543 |
买入 |
| 09:36:16 |
8.24 |
1 |
3544 |
卖出 |
| 09:36:31 |
8.27 |
2 |
3546 |
买入 |
| 09:36:34 |
8.27 |
8 |
3554 |
买入 |
| 09:36:37 |
8.27 |
6 |
3560 |
买入 |
| 09:36:55 |
8.25 |
27 |
3587 |
卖出 |
| 09:36:58 |
8.25 |
84 |
3671 |
买入 |
| 09:37:01 |
8.25 |
27 |
3698 |
买入 |
| 09:37:07 |
8.25 |
2 |
3700 |
卖出 |
| 09:37:10 |
8.26 |
4 |
3704 |
卖出 |
| 09:37:16 |
8.26 |
31 |
3735 |
卖出 |
| 09:37:19 |
8.26 |
6 |
3741 |
买入 |
| 09:37:31 |
8.26 |
105 |
3846 |
买入 |
| 09:37:34 |
8.26 |
2 |
3848 |
买入 |
| 09:37:40 |
8.26 |
7 |
3855 |
卖出 |
| 09:37:58 |
8.26 |
9 |
3864 |
买入 |
| 09:38:01 |
8.26 |
2 |
3866 |
买入 |
| 09:38:07 |
8.26 |
5 |
3871 |
买入 |
| 09:38:13 |
8.27 |
57 |
3928 |
买入 |
| 09:38:16 |
8.27 |
9 |
3937 |
买入 |
| 09:38:19 |
8.27 |
1 |
3938 |
买入 |
| 09:38:25 |
8.27 |
27 |
3965 |
买入 |
| 09:38:28 |
8.27 |
42 |
4007 |
买入 |
| 09:38:31 |
8.27 |
6 |
4013 |
买入 |
| 09:38:34 |
8.27 |
1 |
4014 |
买入 |
| 09:38:40 |
8.27 |
12 |
4026 |
买入 |
| 09:38:43 |
8.25 |
306 |
4332 |
卖出 |
| 09:38:55 |
8.27 |
6 |
4338 |
买入 |
| 09:38:58 |
8.27 |
1 |
4339 |
买入 |
| 09:39:01 |
8.27 |
4 |
4343 |
买入 |
| 09:39:04 |
8.27 |
4 |
4347 |
买入 |
| 09:39:07 |
8.27 |
3 |
4350 |
买入 |
| 09:39:10 |
8.28 |
82 |
4432 |
买入 |
| 09:39:28 |
8.27 |
1 |
4433 |
卖出 |
| 09:39:46 |
8.27 |
3 |
4436 |
卖出 |
| 09:39:49 |
8.26 |
49 |
4485 |
卖出 |
| 09:40:01 |
8.26 |
50 |
4535 |
卖出 |
| 09:40:07 |
8.26 |
54 |
4589 |
卖出 |
| 09:40:10 |
8.28 |
3 |
4592 |
买入 |
| 09:40:16 |
8.27 |
7 |
4599 |
卖出 |
| 09:40:19 |
8.27 |
14 |
4613 |
买入 |
| 09:40:34 |
8.27 |
1 |
4614 |
卖出 |
| 09:40:55 |
8.27 |
23 |
4637 |
买入 |
| 09:41:16 |
8.25 |
1 |
4638 |
卖出 |
| 09:41:37 |
8.25 |
1 |
4639 |
卖出 |
| 09:41:40 |
8.27 |
1 |
4640 |
买入 |
| 09:41:58 |
8.27 |
1 |
4641 |
买入 |
| 09:42:04 |
8.26 |
2 |
4643 |
买入 |
| 09:42:19 |
8.26 |
3 |
4646 |
买入 |
| 09:42:25 |
8.26 |
2 |
4648 |
买入 |
| 09:42:37 |
8.25 |
65 |
4713 |
卖出 |
| 09:42:40 |
8.26 |
14 |
4727 |
买入 |
| 09:42:46 |
8.26 |
3 |
4730 |
卖出 |
| 09:42:55 |
8.25 |
25 |
4755 |
卖出 |
| 09:42:58 |
8.25 |
3 |
4758 |
卖出 |
| 09:43:13 |
8.25 |
2 |
4760 |
卖出 |
| 09:43:16 |
8.25 |
10 |
4770 |
卖出 |
| 09:43:28 |
8.25 |
42 |
4812 |
卖出 |
| 09:43:31 |
8.25 |
37 |
4849 |
买入 |
| 09:43:34 |
8.25 |
32 |
4881 |
买入 |
| 09:43:37 |
8.25 |
12 |
4893 |
买入 |
| 09:43:40 |
8.24 |
10 |
4903 |
卖出 |
| 09:44:04 |
8.25 |
5 |
4908 |
买入 |
| 09:44:10 |
8.25 |
9 |
4917 |
买入 |
| 09:44:13 |
8.25 |
5 |
4922 |
卖出 |
| 09:44:16 |
8.25 |
60 |
4982 |
卖出 |
| 09:44:19 |
8.25 |
2 |
4984 |
买入 |
| 09:44:49 |
8.25 |
13 |
4997 |
卖出 |
| 09:44:52 |
8.25 |
6 |
5003 |
买入 |
| 09:44:58 |
8.25 |
1 |
5004 |
卖出 |
| 09:45:40 |
8.26 |
5 |
5009 |
买入 |
| 09:45:43 |
8.26 |
7 |
5016 |
卖出 |
| 09:45:58 |
8.26 |
7 |
5023 |
卖出 |
| 09:46:04 |
8.26 |
2 |
5025 |
卖出 |
| 09:46:22 |
8.26 |
54 |
5079 |
买入 |
| 09:46:25 |
8.26 |
8 |
5087 |
买入 |
| 09:46:43 |
8.26 |
34 |
5121 |
买入 |
| 09:46:46 |
8.26 |
10 |
5131 |
卖出 |
| 09:46:49 |
8.26 |
8 |
5139 |
买入 |
| 09:47:10 |
8.27 |
20 |
5159 |
买入 |
| 09:47:13 |
8.27 |
1 |
5160 |
买入 |
| 09:47:25 |
8.27 |
12 |
5172 |
买入 |
| 09:47:28 |
8.27 |
3 |
5175 |
卖出 |
| 09:47:31 |
8.27 |
15 |
5190 |
卖出 |
| 09:47:34 |
8.28 |
39 |
5229 |
买入 |
| 09:48:10 |
8.25 |
7 |
5236 |
卖出 |
| 09:48:13 |
8.25 |
105 |
5341 |
卖出 |
| 09:48:46 |
8.24 |
8 |
5349 |
卖出 |
| 09:48:49 |
8.24 |
1 |
5350 |
卖出 |
| 09:48:52 |
8.24 |
2 |
5352 |
卖出 |
| 09:49:04 |
8.24 |
10 |
5362 |
卖出 |
| 09:49:13 |
8.24 |
8 |
5370 |
卖出 |
| 09:49:16 |
8.24 |
2 |
5372 |
卖出 |
| 09:49:28 |
8.24 |
78 |
5450 |
卖出 |
| 09:49:34 |
8.23 |
1 |
5451 |
卖出 |
| 09:49:46 |
8.23 |
147 |
5598 |
卖出 |
| 09:49:49 |
8.23 |
1 |
5599 |
买入 |
| 09:49:58 |
8.23 |
1 |
5600 |
买入 |
| 09:50:01 |
8.21 |
267 |
5867 |
卖出 |
| 09:50:04 |
8.21 |
124 |
5991 |
买入 |
| 09:50:07 |
8.21 |
430 |
6421 |
买入 |
| 09:50:10 |
8.22 |
160 |
6581 |
卖出 |
| 09:50:16 |
8.21 |
1 |
6582 |
卖出 |
| 09:50:22 |
8.22 |
3 |
6585 |
买入 |
| 09:50:25 |
8.22 |
9 |
6594 |
买入 |
| 09:50:28 |
8.21 |
4 |
6598 |
卖出 |
| 09:50:31 |
8.22 |
4 |
6602 |
买入 |
| 09:50:46 |
8.18 |
890 |
7492 |
卖出 |
| 09:50:52 |
8.21 |
46 |
7538 |
买入 |
| 09:50:55 |
8.21 |
34 |
7572 |
买入 |
| 09:50:58 |
8.21 |
4 |
7576 |
买入 |
| 09:51:01 |
8.22 |
21 |
7597 |
买入 |
| 09:51:04 |
8.22 |
7 |
7604 |
买入 |
| 09:51:07 |
8.22 |
16 |
7620 |
买入 |
| 09:51:10 |
8.23 |
13 |
7633 |
买入 |
| 09:51:22 |
8.21 |
19 |
7652 |
卖出 |
| 09:51:28 |
8.23 |
30 |
7682 |
买入 |
| 09:51:31 |
8.23 |
4 |
7686 |
买入 |
| 09:51:34 |
8.23 |
11 |
7697 |
买入 |
| 09:51:37 |
8.23 |
2 |
7699 |
买入 |
| 09:51:40 |
8.23 |
17 |
7716 |
买入 |
| 09:51:43 |
8.23 |
4 |
7720 |
买入 |
| 09:51:58 |
8.23 |
1 |
7721 |
买入 |
| 09:52:13 |
8.23 |
1 |
7722 |
买入 |
| 09:52:55 |
8.24 |
1 |
7723 |
买入 |
| 09:53:01 |
8.24 |
11 |
7734 |
买入 |
| 09:53:22 |
8.23 |
1 |
7735 |
卖出 |
| 09:53:25 |
8.23 |
3 |
7738 |
卖出 |
| 09:53:28 |
8.23 |
2 |
7740 |
卖出 |
| 09:53:31 |
8.23 |
4 |
7744 |
卖出 |
| 09:54:01 |
8.22 |
47 |
7791 |
卖出 |
| 09:54:07 |
8.23 |
37 |
7828 |
买入 |
| 09:54:19 |
8.23 |
1 |
7829 |
买入 |
| 09:54:22 |
8.23 |
46 |
7875 |
买入 |
| 09:54:28 |
8.23 |
1 |
7876 |
卖出 |
| 09:54:37 |
8.24 |
163 |
8039 |
买入 |
| 09:54:40 |
8.24 |
9 |
8048 |
买入 |
| 09:54:46 |
8.23 |
50 |
8098 |
卖出 |
| 09:54:52 |
8.23 |
50 |
8148 |
卖出 |
| 09:55:04 |
8.23 |
46 |
8194 |
买入 |
| 09:55:10 |
8.23 |
10 |
8204 |
买入 |
| 09:55:13 |
8.22 |
135 |
8339 |
卖出 |
| 09:55:22 |
8.21 |
51 |
8390 |
卖出 |
| 09:55:31 |
8.22 |
24 |
8414 |
买入 |
| 09:55:34 |
8.22 |
5 |
8419 |
卖出 |
| 09:55:46 |
8.23 |
4 |
8423 |
买入 |
| 09:55:49 |
8.23 |
2 |
8425 |
买入 |
| 09:55:52 |
8.23 |
10 |
8435 |
买入 |
| 09:55:55 |
8.23 |
4 |
8439 |
买入 |
| 09:55:58 |
8.23 |
1 |
8440 |
买入 |
| 09:56:01 |
8.23 |
3 |
8443 |
买入 |
| 09:56:04 |
8.23 |
1 |
8444 |
买入 |
| 09:56:07 |
8.23 |
65 |
8509 |
买入 |
| 09:56:10 |
8.23 |
202 |
8711 |
买入 |
| 09:56:13 |
8.24 |
98 |
8809 |
买入 |
| 09:56:19 |
8.24 |
13 |
8822 |
买入 |
| 09:56:25 |
8.24 |
4 |
8826 |
买入 |
| 09:56:28 |
8.24 |
5 |
8831 |
买入 |
| 09:56:34 |
8.24 |
19 |
8850 |
买入 |
| 09:56:40 |
8.24 |
12 |
8862 |
卖出 |
| 09:56:55 |
8.24 |
14 |
8876 |
买入 |
| 09:56:58 |
8.24 |
1 |
8877 |
卖出 |
| 09:57:10 |
8.26 |
26 |
8903 |
买入 |
| 09:57:13 |
8.25 |
9 |
8912 |
买入 |
| 09:57:16 |
8.25 |
6 |
8918 |
买入 |
| 09:57:19 |
8.26 |
23 |
8941 |
买入 |
| 09:57:34 |
8.24 |
1 |
8942 |
卖出 |
| 09:57:49 |
8.25 |
6 |
8948 |
买入 |
| 09:57:52 |
8.25 |
3 |
8951 |
买入 |
| 09:57:55 |
8.25 |
1 |
8952 |
卖出 |
| 09:57:58 |
8.24 |
20 |
8972 |
卖出 |
| 09:58:01 |
8.26 |
1 |
8973 |
买入 |
| 09:58:22 |
8.25 |
10 |
8983 |
买入 |
| 09:58:46 |
8.24 |
2 |
8985 |
卖出 |
| 09:58:58 |
8.24 |
122 |
9107 |
卖出 |
| 09:59:10 |
8.24 |
10 |
9117 |
买入 |
| 09:59:13 |
8.24 |
6 |
9123 |
买入 |
| 09:59:19 |
8.24 |
1 |
9124 |
买入 |
| 09:59:22 |
8.23 |
60 |
9184 |
卖出 |
| 09:59:28 |
8.24 |
20 |
9204 |
买入 |
| 09:59:31 |
8.24 |
5 |
9209 |
买入 |
| 09:59:43 |
8.23 |
119 |
9328 |
卖出 |
| 09:59:46 |
8.23 |
10 |
9338 |
卖出 |
| 09:59:49 |
8.23 |
1 |
9339 |
卖出 |
| 09:59:52 |
8.23 |
1 |
9340 |
卖出 |
| 10:00:04 |
8.23 |
11 |
9351 |
卖出 |
| 10:00:19 |
8.24 |
54 |
9405 |
买入 |
| 10:00:52 |
8.24 |
1 |
9406 |
卖出 |
| 10:00:58 |
8.25 |
6 |
9412 |
买入 |
| 10:01:16 |
8.24 |
2 |
9414 |
卖出 |
| 10:01:25 |
8.23 |
66 |
9480 |
卖出 |
| 10:01:49 |
8.23 |
4 |
9484 |
卖出 |
| 10:01:52 |
8.23 |
29 |
9513 |
卖出 |
| 10:02:01 |
8.24 |
64 |
9577 |
买入 |
| 10:02:16 |
8.22 |
36 |
9613 |
卖出 |
| 10:02:19 |
8.22 |
36 |
9649 |
卖出 |
| 10:02:22 |
8.23 |
73 |
9722 |
买入 |
| 10:02:25 |
8.23 |
10 |
9732 |
买入 |
| 10:02:34 |
8.23 |
9 |
9741 |
买入 |
| 10:02:37 |
8.23 |
1 |
9742 |
买入 |
| 10:02:40 |
8.23 |
52 |
9794 |
买入 |
| 10:03:37 |
8.23 |
8 |
9802 |
卖出 |
| 10:04:10 |
8.24 |
1 |
9803 |
买入 |
| 10:04:13 |
8.23 |
5 |
9808 |
卖出 |
| 10:04:16 |
8.23 |
5 |
9813 |
卖出 |
| 10:04:22 |
8.24 |
11 |
9824 |
买入 |
| 10:04:25 |
8.24 |
5 |
9829 |
买入 |
| 10:04:31 |
8.24 |
1 |
9830 |
买入 |
| 10:04:34 |
8.24 |
8 |
9838 |
买入 |
| 10:04:37 |
8.24 |
4 |
9842 |
买入 |
| 10:04:40 |
8.24 |
2 |
9844 |
买入 |
| 10:04:43 |
8.24 |
5 |
9849 |
买入 |
| 10:04:46 |
8.24 |
11 |
9860 |
买入 |
| 10:04:49 |
8.24 |
1 |
9861 |
买入 |
| 10:04:52 |
8.24 |
32 |
9893 |
买入 |
| 10:04:55 |
8.24 |
13 |
9906 |
买入 |