天永智能[603895]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
30.41 |
2 |
2 |
集合竞价 |
| 09:15:07 |
30.5 |
7 |
7 |
集合竞价 |
| 09:24:13 |
29.51 |
137 |
137 |
集合竞价 |
| 09:24:40 |
29.56 |
139 |
139 |
集合竞价 |
| 09:24:43 |
29.51 |
145 |
145 |
集合竞价 |
| 09:24:49 |
29.52 |
145 |
145 |
集合竞价 |
| 09:24:52 |
29.56 |
151 |
151 |
集合竞价 |
| 09:24:55 |
30.01 |
153 |
153 |
集合竞价 |
| 09:24:58 |
30.4 |
158 |
158 |
集合竞价 |
| 09:25:04 |
30.48 |
168 |
326 |
卖出 |
| 09:30:02 |
30.51 |
27 |
353 |
买入 |
| 09:30:05 |
30.51 |
2 |
355 |
卖出 |
| 09:30:08 |
30.66 |
5 |
360 |
买入 |
| 09:30:11 |
30.7 |
35 |
395 |
买入 |
| 09:30:14 |
30.81 |
11 |
406 |
买入 |
| 09:30:17 |
30.71 |
83 |
489 |
卖出 |
| 09:30:20 |
30.7 |
28 |
517 |
卖出 |
| 09:30:23 |
30.52 |
5 |
522 |
卖出 |
| 09:30:26 |
30.69 |
16 |
538 |
买入 |
| 09:30:29 |
30.61 |
2 |
540 |
卖出 |
| 09:30:32 |
30.62 |
12 |
552 |
买入 |
| 09:30:35 |
30.63 |
38 |
590 |
买入 |
| 09:30:38 |
30.59 |
2 |
592 |
卖出 |
| 09:30:41 |
30.57 |
1 |
593 |
卖出 |
| 09:30:44 |
30.63 |
3 |
596 |
买入 |
| 09:30:47 |
30.58 |
3 |
599 |
卖出 |
| 09:30:50 |
30.59 |
4 |
603 |
卖出 |
| 09:30:53 |
30.57 |
8 |
611 |
卖出 |
| 09:30:56 |
30.56 |
4 |
615 |
卖出 |
| 09:30:59 |
30.51 |
24 |
639 |
卖出 |
| 09:31:02 |
30.48 |
7 |
646 |
卖出 |
| 09:31:05 |
30.42 |
47 |
693 |
卖出 |
| 09:31:08 |
30.35 |
5 |
698 |
卖出 |
| 09:31:11 |
30.3 |
2 |
700 |
卖出 |
| 09:31:14 |
30.3 |
11 |
711 |
买入 |
| 09:31:17 |
30.31 |
1 |
712 |
买入 |
| 09:31:20 |
30.3 |
30 |
742 |
卖出 |
| 09:31:23 |
30.35 |
2 |
744 |
卖出 |
| 09:31:26 |
30.02 |
34 |
778 |
卖出 |
| 09:31:29 |
30.25 |
9 |
787 |
买入 |
| 09:31:32 |
30.41 |
7 |
794 |
买入 |
| 09:31:35 |
30.5 |
30 |
824 |
买入 |
| 09:31:38 |
30.53 |
35 |
859 |
买入 |
| 09:31:41 |
30.52 |
43 |
902 |
卖出 |
| 09:31:44 |
30.54 |
11 |
913 |
买入 |
| 09:31:47 |
30.54 |
25 |
938 |
卖出 |
| 09:31:50 |
30.52 |
10 |
948 |
卖出 |
| 09:31:53 |
30.49 |
6 |
954 |
买入 |
| 09:31:56 |
30.26 |
10 |
964 |
卖出 |
| 09:31:59 |
30.26 |
4 |
968 |
买入 |
| 09:32:05 |
30.34 |
5 |
973 |
卖出 |
| 09:32:08 |
30.36 |
3 |
976 |
买入 |
| 09:32:11 |
30.36 |
7 |
983 |
卖出 |
| 09:32:14 |
30.34 |
11 |
994 |
买入 |
| 09:32:17 |
30.34 |
7 |
1001 |
买入 |
| 09:32:20 |
30.34 |
55 |
1056 |
买入 |
| 09:32:23 |
30.34 |
1 |
1057 |
买入 |
| 09:32:26 |
30.32 |
2 |
1059 |
卖出 |
| 09:32:29 |
30.34 |
8 |
1067 |
卖出 |
| 09:32:32 |
30.36 |
4 |
1071 |
买入 |
| 09:32:44 |
30.35 |
1 |
1072 |
卖出 |
| 09:32:47 |
30.34 |
10 |
1082 |
卖出 |
| 09:32:50 |
30.32 |
13 |
1095 |
卖出 |
| 09:32:53 |
30.34 |
2 |
1097 |
买入 |
| 09:32:56 |
30.35 |
7 |
1104 |
买入 |
| 09:32:59 |
30.34 |
5 |
1109 |
卖出 |
| 09:33:02 |
30.24 |
4 |
1113 |
卖出 |
| 09:33:05 |
30.32 |
120 |
1233 |
买入 |
| 09:33:08 |
30.39 |
179 |
1412 |
买入 |
| 09:33:11 |
30.49 |
18 |
1430 |
买入 |
| 09:33:14 |
30.54 |
30 |
1460 |
买入 |
| 09:33:17 |
30.8 |
3 |
1463 |
买入 |
| 09:33:20 |
30.57 |
2 |
1465 |
卖出 |
| 09:33:23 |
30.56 |
17 |
1482 |
卖出 |
| 09:33:29 |
30.55 |
9 |
1491 |
卖出 |
| 09:33:32 |
30.7 |
6 |
1497 |
买入 |
| 09:33:38 |
30.7 |
1 |
1498 |
买入 |
| 09:33:50 |
30.7 |
4 |
1502 |
买入 |
| 09:33:53 |
30.71 |
9 |
1511 |
买入 |
| 09:33:59 |
30.7 |
3 |
1514 |
卖出 |
| 09:34:02 |
30.67 |
7 |
1521 |
卖出 |
| 09:34:05 |
30.57 |
31 |
1552 |
卖出 |
| 09:34:08 |
30.56 |
23 |
1575 |
买入 |
| 09:34:11 |
30.55 |
22 |
1597 |
买入 |
| 09:34:14 |
30.61 |
4 |
1601 |
买入 |
| 09:34:17 |
30.61 |
11 |
1612 |
卖出 |
| 09:34:20 |
30.62 |
1 |
1613 |
买入 |
| 09:34:26 |
30.62 |
3 |
1616 |
卖出 |
| 09:34:29 |
30.65 |
7 |
1623 |
买入 |
| 09:34:32 |
30.66 |
5 |
1628 |
买入 |
| 09:34:38 |
30.7 |
6 |
1634 |
买入 |
| 09:34:41 |
30.71 |
144 |
1778 |
买入 |
| 09:34:44 |
30.8 |
15 |
1793 |
买入 |
| 09:34:47 |
30.81 |
3 |
1796 |
买入 |
| 09:34:53 |
30.72 |
4 |
1800 |
卖出 |
| 09:34:56 |
30.8 |
6 |
1806 |
买入 |
| 09:35:05 |
30.72 |
6 |
1812 |
卖出 |
| 09:35:11 |
30.79 |
1 |
1813 |
买入 |
| 09:35:17 |
30.78 |
4 |
1817 |
买入 |
| 09:35:20 |
30.72 |
6 |
1823 |
卖出 |
| 09:35:23 |
30.71 |
3 |
1826 |
卖出 |
| 09:35:26 |
30.73 |
8 |
1834 |
买入 |
| 09:35:32 |
30.79 |
2 |
1836 |
买入 |
| 09:35:35 |
30.8 |
2 |
1838 |
买入 |
| 09:35:38 |
30.8 |
10 |
1848 |
买入 |
| 09:35:41 |
30.81 |
2 |
1850 |
买入 |
| 09:35:50 |
30.93 |
3 |
1853 |
买入 |
| 09:35:59 |
30.92 |
2 |
1855 |
买入 |
| 09:36:05 |
30.93 |
4 |
1859 |
买入 |
| 09:36:08 |
30.92 |
33 |
1892 |
卖出 |
| 09:36:14 |
30.8 |
3 |
1895 |
卖出 |
| 09:36:17 |
30.79 |
3 |
1898 |
卖出 |
| 09:36:20 |
30.79 |
2 |
1900 |
卖出 |
| 09:36:23 |
30.79 |
2 |
1902 |
卖出 |
| 09:36:26 |
30.79 |
3 |
1905 |
卖出 |
| 09:36:29 |
30.79 |
1 |
1906 |
卖出 |
| 09:36:41 |
30.89 |
9 |
1915 |
买入 |
| 09:36:44 |
30.88 |
3 |
1918 |
卖出 |
| 09:36:53 |
30.89 |
3 |
1921 |
买入 |
| 09:36:56 |
30.89 |
3 |
1924 |
卖出 |
| 09:37:02 |
30.85 |
1 |
1925 |
卖出 |
| 09:37:05 |
30.85 |
1 |
1926 |
卖出 |
| 09:37:14 |
30.79 |
26 |
1952 |
卖出 |
| 09:37:17 |
30.84 |
6 |
1958 |
买入 |
| 09:37:20 |
30.84 |
10 |
1968 |
买入 |
| 09:37:23 |
30.88 |
2 |
1970 |
买入 |
| 09:37:26 |
30.89 |
2 |
1972 |
买入 |
| 09:37:29 |
30.92 |
10 |
1982 |
买入 |
| 09:37:32 |
30.92 |
4 |
1986 |
卖出 |
| 09:37:35 |
30.9 |
12 |
1998 |
卖出 |
| 09:37:38 |
30.91 |
16 |
2014 |
买入 |
| 09:37:44 |
30.89 |
10 |
2024 |
卖出 |
| 09:37:47 |
30.93 |
5 |
2029 |
买入 |
| 09:37:53 |
30.84 |
6 |
2035 |
卖出 |
| 09:38:02 |
30.83 |
1 |
2036 |
买入 |
| 09:38:05 |
30.83 |
35 |
2071 |
卖出 |
| 09:38:08 |
30.83 |
12 |
2083 |
卖出 |
| 09:38:11 |
30.79 |
14 |
2097 |
卖出 |
| 09:38:20 |
30.74 |
7 |
2104 |
卖出 |
| 09:38:23 |
30.74 |
12 |
2116 |
卖出 |
| 09:38:26 |
30.74 |
14 |
2130 |
卖出 |
| 09:38:29 |
30.7 |
2 |
2132 |
卖出 |
| 09:38:32 |
30.7 |
9 |
2141 |
卖出 |
| 09:38:35 |
30.69 |
1 |
2142 |
卖出 |
| 09:38:41 |
30.7 |
4 |
2146 |
买入 |
| 09:38:44 |
30.7 |
1 |
2147 |
卖出 |
| 09:38:47 |
30.69 |
1 |
2148 |
买入 |
| 09:38:50 |
30.7 |
2 |
2150 |
买入 |
| 09:38:56 |
30.69 |
1 |
2151 |
卖出 |
| 09:39:02 |
30.69 |
1 |
2152 |
买入 |
| 09:39:05 |
30.6 |
24 |
2176 |
卖出 |
| 09:39:08 |
30.62 |
19 |
2195 |
买入 |
| 09:39:11 |
30.6 |
3 |
2198 |
卖出 |
| 09:39:17 |
30.58 |
1 |
2199 |
卖出 |
| 09:39:26 |
30.7 |
13 |
2212 |
买入 |
| 09:39:29 |
30.7 |
8 |
2220 |
卖出 |
| 09:39:32 |
30.7 |
92 |
2312 |
买入 |
| 09:39:35 |
30.71 |
1 |
2313 |
卖出 |
| 09:39:38 |
30.78 |
2 |
2315 |
买入 |
| 09:39:41 |
30.78 |
1 |
2316 |
买入 |
| 09:39:44 |
30.78 |
1 |
2317 |
卖出 |
| 09:39:47 |
30.79 |
1 |
2318 |
买入 |
| 09:39:56 |
30.79 |
2 |
2320 |
卖出 |
| 09:39:59 |
30.81 |
32 |
2352 |
买入 |
| 09:40:02 |
30.83 |
3 |
2355 |
买入 |
| 09:40:05 |
30.84 |
1 |
2356 |
买入 |
| 09:40:08 |
30.78 |
2 |
2358 |
卖出 |
| 09:40:17 |
30.72 |
1 |
2359 |
卖出 |
| 09:40:20 |
30.72 |
3 |
2362 |
卖出 |
| 09:40:23 |
30.72 |
6 |
2368 |
卖出 |
| 09:40:26 |
30.72 |
1 |
2369 |
卖出 |
| 09:40:38 |
30.71 |
6 |
2375 |
卖出 |
| 09:40:53 |
30.6 |
10 |
2385 |
卖出 |
| 09:40:56 |
30.6 |
1 |
2386 |
卖出 |
| 09:41:05 |
30.67 |
8 |
2394 |
买入 |
| 09:41:08 |
30.67 |
20 |
2414 |
买入 |
| 09:41:11 |
30.67 |
22 |
2436 |
卖出 |
| 09:41:14 |
30.72 |
27 |
2463 |
买入 |
| 09:41:17 |
30.72 |
3 |
2466 |
买入 |
| 09:41:35 |
30.8 |
7 |
2473 |
买入 |
| 09:42:05 |
30.73 |
4 |
2477 |
卖出 |
| 09:42:41 |
30.73 |
2 |
2479 |
卖出 |
| 09:42:44 |
30.73 |
1 |
2480 |
卖出 |
| 09:42:47 |
30.73 |
1 |
2481 |
卖出 |
| 09:43:08 |
30.73 |
4 |
2485 |
卖出 |
| 09:43:11 |
30.75 |
4 |
2489 |
买入 |
| 09:43:14 |
30.79 |
11 |
2500 |
买入 |
| 09:43:17 |
30.84 |
64 |
2564 |
买入 |
| 09:43:20 |
30.84 |
55 |
2619 |
买入 |
| 09:43:23 |
30.84 |
19 |
2638 |
买入 |
| 09:43:26 |
30.85 |
6 |
2644 |
买入 |
| 09:43:29 |
30.85 |
8 |
2652 |
卖出 |
| 09:43:32 |
30.84 |
21 |
2673 |
卖出 |
| 09:43:41 |
30.85 |
63 |
2736 |
买入 |
| 09:43:44 |
30.85 |
1 |
2737 |
买入 |
| 09:43:50 |
30.85 |
50 |
2787 |
买入 |
| 09:43:56 |
30.84 |
5 |
2792 |
买入 |
| 09:43:59 |
30.94 |
50 |
2842 |
买入 |
| 09:44:02 |
30.88 |
3 |
2845 |
卖出 |
| 09:44:05 |
30.88 |
6 |
2851 |
买入 |
| 09:44:08 |
30.9 |
68 |
2919 |
买入 |
| 09:44:11 |
30.91 |
1 |
2920 |
买入 |
| 09:44:14 |
30.94 |
38 |
2958 |
买入 |
| 09:44:23 |
30.9 |
5 |
2963 |
买入 |
| 09:44:26 |
30.9 |
23 |
2986 |
买入 |
| 09:44:29 |
30.9 |
39 |
3025 |
买入 |
| 09:44:32 |
30.9 |
8 |
3033 |
卖出 |
| 09:44:47 |
30.9 |
12 |
3045 |
买入 |
| 09:44:50 |
30.88 |
2 |
3047 |
卖出 |
| 09:44:53 |
30.88 |
22 |
3069 |
卖出 |
| 09:44:59 |
30.9 |
13 |
3082 |
买入 |
| 09:45:02 |
30.91 |
3 |
3085 |
卖出 |
| 09:45:05 |
30.91 |
34 |
3119 |
卖出 |
| 09:45:08 |
30.98 |
16 |
3135 |
买入 |
| 09:45:11 |
30.95 |
20 |
3155 |
卖出 |
| 09:45:29 |
30.97 |
6 |
3161 |
买入 |
| 09:45:32 |
30.94 |
5 |
3166 |
买入 |
| 09:45:35 |
30.98 |
5 |
3171 |
买入 |
| 09:45:38 |
30.98 |
10 |
3181 |
买入 |
| 09:45:41 |
30.98 |
8 |
3189 |
买入 |
| 09:45:44 |
31 |
48 |
3237 |
买入 |
| 09:45:47 |
31.05 |
1 |
3238 |
买入 |
| 09:45:50 |
31.05 |
2 |
3240 |
卖出 |
| 09:45:53 |
31 |
8 |
3248 |
卖出 |
| 09:45:56 |
31 |
5 |
3253 |
卖出 |
| 09:45:59 |
31.05 |
2 |
3255 |
买入 |
| 09:46:02 |
31.03 |
7 |
3262 |
卖出 |
| 09:46:05 |
31.05 |
7 |
3269 |
买入 |
| 09:46:08 |
31.05 |
7 |
3276 |
买入 |
| 09:46:11 |
30.97 |
14 |
3290 |
卖出 |
| 09:46:14 |
31.05 |
22 |
3312 |
买入 |
| 09:46:17 |
31.05 |
2 |
3314 |
买入 |
| 09:46:20 |
31.05 |
13 |
3327 |
买入 |
| 09:46:23 |
31.05 |
2 |
3329 |
卖出 |
| 09:46:26 |
31.05 |
16 |
3345 |
卖出 |
| 09:46:29 |
31.05 |
32 |
3377 |
卖出 |
| 09:46:32 |
31.03 |
5 |
3382 |
卖出 |
| 09:46:35 |
31.03 |
1 |
3383 |
卖出 |
| 09:46:41 |
31.03 |
1 |
3384 |
买入 |
| 09:46:44 |
30.94 |
1 |
3385 |
卖出 |
| 09:46:47 |
31.12 |
110 |
3495 |
买入 |
| 09:46:50 |
31.12 |
6 |
3501 |
买入 |
| 09:46:53 |
31.12 |
10 |
3511 |
买入 |
| 09:46:56 |
31.12 |
11 |
3522 |
买入 |
| 09:46:59 |
31.12 |
1 |
3523 |
买入 |
| 09:47:14 |
31.11 |
4 |
3527 |
买入 |
| 09:47:23 |
31.11 |
14 |
3541 |
买入 |
| 09:47:35 |
31.12 |
1 |
3542 |
买入 |
| 09:47:44 |
31.12 |
3 |
3545 |
买入 |
| 09:47:56 |
31.11 |
1 |
3546 |
买入 |
| 09:48:02 |
31.12 |
2 |
3548 |
买入 |
| 09:48:14 |
31.12 |
17 |
3565 |
买入 |
| 09:48:17 |
31.12 |
1 |
3566 |
买入 |
| 09:48:20 |
31.12 |
1 |
3567 |
买入 |
| 09:48:29 |
31.11 |
5 |
3572 |
卖出 |
| 09:48:32 |
31.03 |
3 |
3575 |
卖出 |
| 09:48:35 |
31.03 |
6 |
3581 |
卖出 |
| 09:48:38 |
31.12 |
90 |
3671 |
买入 |
| 09:48:41 |
31.03 |
2 |
3673 |
买入 |
| 09:48:50 |
31.02 |
42 |
3715 |
卖出 |
| 09:48:53 |
31 |
1 |
3716 |
卖出 |
| 09:48:56 |
31.02 |
5 |
3721 |
买入 |
| 09:48:59 |
31.02 |
4 |
3725 |
买入 |
| 09:49:11 |
31.02 |
10 |
3735 |
买入 |
| 09:49:14 |
31 |
1 |
3736 |
卖出 |
| 09:49:20 |
31 |
5 |
3741 |
卖出 |
| 09:49:35 |
30.97 |
1 |
3742 |
卖出 |
| 09:49:38 |
30.97 |
4 |
3746 |
卖出 |
| 09:49:47 |
30.97 |
6 |
3752 |
买入 |
| 09:49:50 |
30.97 |
1 |
3753 |
买入 |
| 09:49:53 |
31 |
1 |
3754 |
买入 |
| 09:50:02 |
30.94 |
2 |
3756 |
卖出 |
| 09:50:20 |
30.94 |
3 |
3759 |
卖出 |
| 09:50:41 |
30.91 |
3 |
3762 |
卖出 |
| 09:50:50 |
30.9 |
38 |
3800 |
卖出 |
| 09:51:02 |
31 |
50 |
3850 |
买入 |
| 09:51:05 |
31.02 |
2 |
3852 |
买入 |
| 09:51:20 |
31.14 |
1 |
3853 |
买入 |
| 09:51:23 |
31.16 |
1 |
3854 |
买入 |
| 09:51:32 |
31.15 |
1 |
3855 |
买入 |
| 09:51:38 |
31.18 |
3 |
3858 |
买入 |
| 09:51:41 |
31.2 |
14 |
3872 |
买入 |
| 09:51:44 |
31.2 |
13 |
3885 |
买入 |
| 09:51:47 |
31.23 |
19 |
3904 |
买入 |
| 09:51:50 |
31.23 |
4 |
3908 |
卖出 |
| 09:51:53 |
31.25 |
6 |
3914 |
买入 |
| 09:51:56 |
31.36 |
7 |
3921 |
买入 |
| 09:51:59 |
31.2 |
1 |
3922 |
卖出 |
| 09:52:02 |
31.11 |
48 |
3970 |
卖出 |
| 09:52:05 |
31.21 |
33 |
4003 |
买入 |
| 09:52:08 |
31.14 |
3 |
4006 |
卖出 |
| 09:52:11 |
31.14 |
6 |
4012 |
买入 |
| 09:52:14 |
31.14 |
2 |
4014 |
买入 |
| 09:52:17 |
31.15 |
4 |
4018 |
买入 |
| 09:52:20 |
31.18 |
1 |
4019 |
买入 |
| 09:52:23 |
31.2 |
1 |
4020 |
买入 |
| 09:52:26 |
31.11 |
5 |
4025 |
卖出 |
| 09:52:29 |
31.22 |
5 |
4030 |
买入 |
| 09:52:32 |
31.22 |
1 |
4031 |
买入 |
| 09:52:35 |
31.23 |
3 |
4034 |
买入 |