永安行[603776]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
15.87 |
2 |
2 |
集合竞价 |
| 09:15:04 |
15.89 |
10 |
10 |
集合竞价 |
| 09:15:10 |
15.87 |
5 |
5 |
集合竞价 |
| 09:17:25 |
15.4 |
61 |
61 |
集合竞价 |
| 09:18:22 |
15.41 |
61 |
61 |
集合竞价 |
| 09:18:28 |
15.44 |
61 |
61 |
集合竞价 |
| 09:18:49 |
15.45 |
61 |
61 |
集合竞价 |
| 09:19:07 |
15.46 |
61 |
61 |
集合竞价 |
| 09:19:10 |
15.45 |
61 |
61 |
集合竞价 |
| 09:19:25 |
15.5 |
61 |
61 |
集合竞价 |
| 09:19:31 |
15.45 |
66 |
66 |
集合竞价 |
| 09:19:46 |
15.48 |
66 |
66 |
集合竞价 |
| 09:20:10 |
15.45 |
87 |
87 |
集合竞价 |
| 09:20:49 |
15.47 |
87 |
87 |
集合竞价 |
| 09:21:04 |
15.48 |
88 |
88 |
集合竞价 |
| 09:21:52 |
15.6 |
88 |
88 |
集合竞价 |
| 09:22:19 |
15.61 |
88 |
88 |
集合竞价 |
| 09:22:40 |
15.62 |
88 |
88 |
集合竞价 |
| 09:24:55 |
15.65 |
233 |
233 |
集合竞价 |
| 09:25:04 |
15.8 |
364 |
597 |
卖出 |
| 09:30:02 |
15.78 |
40 |
637 |
卖出 |
| 09:30:05 |
15.75 |
32 |
669 |
买入 |
| 09:30:08 |
15.74 |
11 |
680 |
卖出 |
| 09:30:11 |
15.77 |
42 |
722 |
买入 |
| 09:30:14 |
15.77 |
84 |
806 |
卖出 |
| 09:30:17 |
15.71 |
11 |
817 |
卖出 |
| 09:30:20 |
15.7 |
37 |
854 |
卖出 |
| 09:30:23 |
15.66 |
41 |
895 |
卖出 |
| 09:30:26 |
15.67 |
2 |
897 |
卖出 |
| 09:30:29 |
15.66 |
9 |
906 |
卖出 |
| 09:30:32 |
15.66 |
43 |
949 |
卖出 |
| 09:30:35 |
15.66 |
9 |
958 |
卖出 |
| 09:30:38 |
15.67 |
11 |
969 |
买入 |
| 09:30:41 |
15.7 |
7 |
976 |
买入 |
| 09:30:44 |
15.7 |
35 |
1011 |
卖出 |
| 09:30:47 |
15.7 |
2 |
1013 |
卖出 |
| 09:30:50 |
15.77 |
10 |
1023 |
买入 |
| 09:30:53 |
15.71 |
7 |
1030 |
卖出 |
| 09:30:56 |
15.73 |
2 |
1032 |
买入 |
| 09:30:59 |
15.76 |
6 |
1038 |
买入 |
| 09:31:05 |
15.73 |
1 |
1039 |
卖出 |
| 09:31:08 |
15.71 |
1 |
1040 |
卖出 |
| 09:31:11 |
15.71 |
11 |
1051 |
卖出 |
| 09:31:26 |
15.71 |
50 |
1101 |
卖出 |
| 09:31:29 |
15.71 |
71 |
1172 |
卖出 |
| 09:31:32 |
15.71 |
74 |
1246 |
卖出 |
| 09:31:35 |
15.71 |
12 |
1258 |
卖出 |
| 09:31:38 |
15.7 |
29 |
1287 |
卖出 |
| 09:31:41 |
15.7 |
2 |
1289 |
卖出 |
| 09:31:44 |
15.7 |
2 |
1291 |
卖出 |
| 09:31:47 |
15.71 |
5 |
1296 |
买入 |
| 09:31:50 |
15.71 |
1 |
1297 |
买入 |
| 09:31:53 |
15.72 |
4 |
1301 |
买入 |
| 09:31:56 |
15.7 |
37 |
1338 |
卖出 |
| 09:32:02 |
15.7 |
34 |
1372 |
买入 |
| 09:32:05 |
15.69 |
14 |
1386 |
卖出 |
| 09:32:08 |
15.69 |
6 |
1392 |
买入 |
| 09:32:11 |
15.69 |
5 |
1397 |
买入 |
| 09:32:14 |
15.69 |
3 |
1400 |
买入 |
| 09:32:17 |
15.68 |
1 |
1401 |
卖出 |
| 09:32:20 |
15.7 |
7 |
1408 |
买入 |
| 09:32:26 |
15.7 |
6 |
1414 |
卖出 |
| 09:32:29 |
15.7 |
8 |
1422 |
卖出 |
| 09:32:32 |
15.7 |
10 |
1432 |
卖出 |
| 09:32:38 |
15.7 |
5 |
1437 |
买入 |
| 09:32:47 |
15.7 |
5 |
1442 |
买入 |
| 09:32:56 |
15.7 |
4 |
1446 |
买入 |
| 09:32:59 |
15.7 |
11 |
1457 |
卖出 |
| 09:33:05 |
15.72 |
5 |
1462 |
买入 |
| 09:33:14 |
15.71 |
2 |
1464 |
买入 |
| 09:33:17 |
15.72 |
6 |
1470 |
买入 |
| 09:33:23 |
15.72 |
1 |
1471 |
卖出 |
| 09:33:26 |
15.73 |
22 |
1493 |
买入 |
| 09:33:29 |
15.78 |
19 |
1512 |
买入 |
| 09:33:32 |
15.73 |
2 |
1514 |
卖出 |
| 09:33:47 |
15.74 |
5 |
1519 |
买入 |
| 09:34:08 |
15.75 |
1 |
1520 |
买入 |
| 09:34:11 |
15.75 |
3 |
1523 |
买入 |
| 09:34:14 |
15.74 |
19 |
1542 |
卖出 |
| 09:34:17 |
15.75 |
13 |
1555 |
买入 |
| 09:34:20 |
15.75 |
3 |
1558 |
买入 |
| 09:34:23 |
15.74 |
26 |
1584 |
卖出 |
| 09:34:29 |
15.74 |
11 |
1595 |
卖出 |
| 09:34:32 |
15.75 |
37 |
1632 |
买入 |
| 09:34:35 |
15.75 |
4 |
1636 |
卖出 |
| 09:34:41 |
15.76 |
6 |
1642 |
买入 |
| 09:34:47 |
15.76 |
5 |
1647 |
买入 |
| 09:35:02 |
15.75 |
1 |
1648 |
卖出 |
| 09:35:05 |
15.75 |
1 |
1649 |
卖出 |
| 09:35:08 |
15.74 |
34 |
1683 |
卖出 |
| 09:35:11 |
15.75 |
41 |
1724 |
买入 |
| 09:35:14 |
15.72 |
14 |
1738 |
卖出 |
| 09:35:17 |
15.74 |
8 |
1746 |
买入 |
| 09:35:20 |
15.73 |
4 |
1750 |
卖出 |
| 09:35:26 |
15.73 |
5 |
1755 |
买入 |
| 09:35:44 |
15.73 |
9 |
1764 |
卖出 |
| 09:35:47 |
15.74 |
9 |
1773 |
买入 |
| 09:35:53 |
15.8 |
184 |
1957 |
买入 |
| 09:36:02 |
15.73 |
4 |
1961 |
卖出 |
| 09:36:26 |
15.76 |
7 |
1968 |
买入 |
| 09:36:29 |
15.76 |
1 |
1969 |
买入 |
| 09:36:32 |
15.76 |
2 |
1971 |
买入 |
| 09:36:35 |
15.76 |
1 |
1972 |
买入 |
| 09:36:38 |
15.75 |
2 |
1974 |
卖出 |
| 09:36:44 |
15.73 |
22 |
1996 |
卖出 |
| 09:36:50 |
15.77 |
8 |
2004 |
买入 |
| 09:36:53 |
15.77 |
39 |
2043 |
买入 |
| 09:36:59 |
15.78 |
1 |
2044 |
买入 |
| 09:37:05 |
15.77 |
5 |
2049 |
卖出 |
| 09:37:08 |
15.77 |
51 |
2100 |
买入 |
| 09:37:11 |
15.77 |
9 |
2109 |
卖出 |
| 09:37:17 |
15.78 |
17 |
2126 |
买入 |
| 09:37:26 |
15.77 |
4 |
2130 |
卖出 |
| 09:37:32 |
15.81 |
23 |
2153 |
买入 |
| 09:37:41 |
15.81 |
5 |
2158 |
买入 |
| 09:37:44 |
15.81 |
1 |
2159 |
买入 |
| 09:37:47 |
15.81 |
6 |
2165 |
买入 |
| 09:37:53 |
15.81 |
7 |
2172 |
买入 |
| 09:37:59 |
15.81 |
13 |
2185 |
买入 |
| 09:38:08 |
15.8 |
4 |
2189 |
买入 |
| 09:38:11 |
15.76 |
50 |
2239 |
卖出 |
| 09:38:17 |
15.77 |
11 |
2250 |
买入 |
| 09:38:20 |
15.77 |
4 |
2254 |
买入 |
| 09:38:32 |
15.76 |
1 |
2255 |
卖出 |
| 09:38:41 |
15.76 |
37 |
2292 |
卖出 |
| 09:38:44 |
15.76 |
14 |
2306 |
卖出 |
| 09:38:47 |
15.77 |
44 |
2350 |
买入 |
| 09:38:59 |
15.77 |
10 |
2360 |
买入 |
| 09:39:05 |
15.76 |
3 |
2363 |
卖出 |
| 09:39:08 |
15.77 |
6 |
2369 |
买入 |
| 09:39:26 |
15.76 |
4 |
2373 |
卖出 |
| 09:39:29 |
15.77 |
3 |
2376 |
买入 |
| 09:39:32 |
15.77 |
19 |
2395 |
买入 |
| 09:39:35 |
15.77 |
2 |
2397 |
卖出 |
| 09:39:59 |
15.76 |
20 |
2417 |
卖出 |
| 09:40:02 |
15.78 |
6 |
2423 |
买入 |
| 09:40:17 |
15.76 |
5 |
2428 |
卖出 |
| 09:40:23 |
15.76 |
3 |
2431 |
卖出 |
| 09:40:32 |
15.77 |
3 |
2434 |
买入 |
| 09:40:35 |
15.76 |
3 |
2437 |
卖出 |
| 09:40:38 |
15.77 |
9 |
2446 |
买入 |
| 09:40:41 |
15.76 |
2 |
2448 |
卖出 |
| 09:40:44 |
15.76 |
2 |
2450 |
卖出 |
| 09:40:47 |
15.76 |
1 |
2451 |
卖出 |
| 09:40:50 |
15.76 |
1 |
2452 |
卖出 |
| 09:41:08 |
15.76 |
12 |
2464 |
卖出 |
| 09:41:11 |
15.77 |
2 |
2466 |
买入 |
| 09:41:14 |
15.76 |
8 |
2474 |
卖出 |
| 09:41:17 |
15.76 |
64 |
2538 |
卖出 |
| 09:41:20 |
15.75 |
1 |
2539 |
卖出 |
| 09:41:23 |
15.76 |
4 |
2543 |
买入 |
| 09:41:26 |
15.75 |
24 |
2567 |
卖出 |
| 09:41:29 |
15.76 |
1 |
2568 |
买入 |
| 09:41:32 |
15.76 |
30 |
2598 |
卖出 |
| 09:41:35 |
15.75 |
7 |
2605 |
卖出 |
| 09:41:38 |
15.75 |
61 |
2666 |
卖出 |
| 09:41:44 |
15.75 |
11 |
2677 |
卖出 |
| 09:41:56 |
15.76 |
3 |
2680 |
买入 |
| 09:41:59 |
15.76 |
2 |
2682 |
买入 |
| 09:42:02 |
15.75 |
11 |
2693 |
卖出 |
| 09:42:05 |
15.75 |
3 |
2696 |
买入 |
| 09:42:11 |
15.75 |
3 |
2699 |
买入 |
| 09:42:17 |
15.75 |
2 |
2701 |
买入 |
| 09:42:23 |
15.74 |
9 |
2710 |
卖出 |
| 09:42:32 |
15.74 |
3 |
2713 |
卖出 |
| 09:42:35 |
15.74 |
14 |
2727 |
卖出 |
| 09:42:47 |
15.74 |
21 |
2748 |
卖出 |
| 09:42:50 |
15.76 |
1 |
2749 |
买入 |
| 09:42:56 |
15.74 |
4 |
2753 |
卖出 |
| 09:43:14 |
15.74 |
25 |
2778 |
卖出 |
| 09:43:20 |
15.74 |
10 |
2788 |
卖出 |
| 09:43:35 |
15.76 |
6 |
2794 |
买入 |
| 09:43:41 |
15.74 |
3 |
2797 |
卖出 |
| 09:43:44 |
15.72 |
128 |
2925 |
卖出 |
| 09:44:11 |
15.76 |
9 |
2934 |
买入 |
| 09:44:23 |
15.76 |
1 |
2935 |
买入 |
| 09:44:29 |
15.76 |
19 |
2954 |
买入 |
| 09:44:38 |
15.76 |
5 |
2959 |
卖出 |
| 09:44:44 |
15.76 |
5 |
2964 |
卖出 |
| 09:44:50 |
15.78 |
13 |
2977 |
买入 |
| 09:45:02 |
15.78 |
1 |
2978 |
卖出 |
| 09:45:05 |
15.79 |
3 |
2981 |
买入 |
| 09:45:08 |
15.78 |
7 |
2988 |
卖出 |
| 09:45:11 |
15.78 |
3 |
2991 |
买入 |
| 09:45:26 |
15.78 |
23 |
3014 |
买入 |
| 09:45:32 |
15.78 |
6 |
3020 |
卖出 |
| 09:45:41 |
15.79 |
2 |
3022 |
买入 |
| 09:45:44 |
15.78 |
2 |
3024 |
卖出 |
| 09:46:02 |
15.78 |
2 |
3026 |
买入 |
| 09:46:11 |
15.78 |
1 |
3027 |
买入 |
| 09:46:35 |
15.78 |
15 |
3042 |
买入 |
| 09:46:44 |
15.78 |
9 |
3051 |
买入 |
| 09:47:11 |
15.78 |
2 |
3053 |
买入 |
| 09:47:17 |
15.76 |
6 |
3059 |
卖出 |
| 09:47:23 |
15.77 |
6 |
3065 |
买入 |
| 09:48:02 |
15.77 |
40 |
3105 |
买入 |
| 09:48:05 |
15.76 |
1 |
3106 |
卖出 |
| 09:48:08 |
15.76 |
1 |
3107 |
卖出 |
| 09:48:11 |
15.77 |
1 |
3108 |
买入 |
| 09:48:17 |
15.77 |
1 |
3109 |
买入 |
| 09:48:20 |
15.77 |
5 |
3114 |
买入 |
| 09:48:23 |
15.77 |
1 |
3115 |
买入 |
| 09:48:26 |
15.76 |
10 |
3125 |
卖出 |
| 09:48:35 |
15.77 |
27 |
3152 |
买入 |
| 09:48:38 |
15.76 |
4 |
3156 |
卖出 |
| 09:48:47 |
15.76 |
3 |
3159 |
卖出 |
| 09:48:56 |
15.77 |
3 |
3162 |
买入 |
| 09:49:02 |
15.76 |
11 |
3173 |
卖出 |
| 09:49:05 |
15.76 |
11 |
3184 |
卖出 |
| 09:49:08 |
15.76 |
16 |
3200 |
卖出 |
| 09:49:11 |
15.77 |
4 |
3204 |
买入 |
| 09:49:17 |
15.76 |
5 |
3209 |
卖出 |
| 09:49:29 |
15.76 |
4 |
3213 |
卖出 |
| 09:49:32 |
15.77 |
1 |
3214 |
买入 |
| 09:49:35 |
15.77 |
18 |
3232 |
买入 |
| 09:49:44 |
15.76 |
1 |
3233 |
卖出 |
| 09:49:50 |
15.76 |
13 |
3246 |
卖出 |
| 09:49:53 |
15.76 |
48 |
3294 |
卖出 |
| 09:49:56 |
15.75 |
2 |
3296 |
卖出 |
| 09:50:05 |
15.75 |
7 |
3303 |
卖出 |
| 09:50:11 |
15.75 |
12 |
3315 |
卖出 |
| 09:50:14 |
15.75 |
7 |
3322 |
卖出 |
| 09:50:17 |
15.75 |
10 |
3332 |
卖出 |
| 09:50:26 |
15.75 |
50 |
3382 |
卖出 |
| 09:50:29 |
15.74 |
11 |
3393 |
卖出 |
| 09:50:41 |
15.74 |
7 |
3400 |
卖出 |
| 09:50:44 |
15.74 |
5 |
3405 |
卖出 |
| 09:50:50 |
15.74 |
82 |
3487 |
卖出 |
| 09:50:53 |
15.73 |
12 |
3499 |
卖出 |
| 09:50:59 |
15.73 |
2 |
3501 |
卖出 |
| 09:51:14 |
15.74 |
4 |
3505 |
买入 |
| 09:51:23 |
15.74 |
1 |
3506 |
买入 |
| 09:51:29 |
15.74 |
23 |
3529 |
买入 |
| 09:51:44 |
15.73 |
148 |
3677 |
卖出 |
| 09:51:47 |
15.72 |
24 |
3701 |
卖出 |
| 09:51:56 |
15.75 |
39 |
3740 |
买入 |
| 09:51:59 |
15.75 |
3 |
3743 |
卖出 |
| 09:52:02 |
15.75 |
2 |
3745 |
卖出 |
| 09:52:11 |
15.75 |
6 |
3751 |
卖出 |
| 09:52:23 |
15.76 |
2 |
3753 |
买入 |
| 09:52:32 |
15.75 |
1 |
3754 |
卖出 |
| 09:52:44 |
15.75 |
5 |
3759 |
卖出 |
| 09:53:05 |
15.74 |
16 |
3775 |
卖出 |
| 09:53:14 |
15.74 |
5 |
3780 |
买入 |
| 09:53:20 |
15.73 |
3 |
3783 |
卖出 |
| 09:53:26 |
15.73 |
52 |
3835 |
卖出 |
| 09:53:29 |
15.73 |
5 |
3840 |
卖出 |
| 09:53:35 |
15.73 |
1 |
3841 |
卖出 |
| 09:53:44 |
15.73 |
13 |
3854 |
买入 |
| 09:53:47 |
15.73 |
53 |
3907 |
卖出 |
| 09:54:02 |
15.72 |
157 |
4064 |
卖出 |
| 09:54:05 |
15.71 |
35 |
4099 |
卖出 |
| 09:54:08 |
15.73 |
6 |
4105 |
买入 |
| 09:54:11 |
15.73 |
2 |
4107 |
卖出 |
| 09:54:23 |
15.72 |
48 |
4155 |
卖出 |
| 09:54:29 |
15.72 |
17 |
4172 |
买入 |
| 09:54:35 |
15.73 |
2 |
4174 |
买入 |
| 09:54:38 |
15.73 |
2 |
4176 |
卖出 |
| 09:54:56 |
15.73 |
7 |
4183 |
买入 |
| 09:55:05 |
15.74 |
1 |
4184 |
买入 |
| 09:55:08 |
15.72 |
162 |
4346 |
卖出 |
| 09:55:23 |
15.72 |
5 |
4351 |
买入 |
| 09:55:29 |
15.71 |
6 |
4357 |
卖出 |
| 09:55:35 |
15.72 |
2 |
4359 |
买入 |
| 09:55:50 |
15.72 |
33 |
4392 |
买入 |
| 09:55:56 |
15.71 |
21 |
4413 |
卖出 |
| 09:56:17 |
15.72 |
1 |
4414 |
卖出 |
| 09:56:56 |
15.73 |
5 |
4419 |
买入 |
| 09:57:05 |
15.73 |
1 |
4420 |
卖出 |
| 09:57:11 |
15.73 |
2 |
4422 |
卖出 |
| 09:57:14 |
15.72 |
146 |
4568 |
卖出 |
| 09:57:17 |
15.72 |
1 |
4569 |
买入 |
| 09:57:23 |
15.72 |
100 |
4669 |
买入 |
| 09:57:26 |
15.71 |
14 |
4683 |
卖出 |
| 09:57:29 |
15.72 |
12 |
4695 |
买入 |
| 09:57:38 |
15.72 |
67 |
4762 |
买入 |
| 09:57:41 |
15.72 |
1 |
4763 |
卖出 |
| 09:57:53 |
15.72 |
10 |
4773 |
卖出 |
| 09:57:56 |
15.72 |
1 |
4774 |
买入 |
| 09:58:05 |
15.72 |
30 |
4804 |
买入 |
| 09:58:08 |
15.72 |
3 |
4807 |
卖出 |
| 09:58:17 |
15.72 |
13 |
4820 |
卖出 |
| 09:58:26 |
15.73 |
11 |
4831 |
买入 |
| 09:58:32 |
15.72 |
30 |
4861 |
卖出 |
| 09:58:41 |
15.7 |
374 |
5235 |
卖出 |
| 09:58:44 |
15.71 |
6 |
5241 |
卖出 |
| 09:58:47 |
15.71 |
11 |
5252 |
卖出 |
| 09:58:50 |
15.7 |
1 |
5253 |
卖出 |
| 09:58:53 |
15.7 |
2 |
5255 |
卖出 |
| 09:59:02 |
15.7 |
20 |
5275 |
卖出 |
| 09:59:05 |
15.7 |
67 |
5342 |
卖出 |
| 09:59:11 |
15.71 |
19 |
5361 |
买入 |
| 09:59:20 |
15.71 |
11 |
5372 |
买入 |
| 09:59:23 |
15.69 |
138 |
5510 |
卖出 |
| 09:59:26 |
15.7 |
9 |
5519 |
买入 |
| 09:59:32 |
15.7 |
9 |
5528 |
卖出 |
| 09:59:44 |
15.7 |
6 |
5534 |
卖出 |
| 09:59:50 |
15.71 |
17 |
5551 |
买入 |
| 09:59:53 |
15.7 |
6 |
5557 |
卖出 |
| 09:59:56 |
15.7 |
5 |
5562 |
卖出 |