永安行[603776]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.08 |
3 |
3 |
集合竞价 |
| 09:15:06 |
16.09 |
20 |
20 |
集合竞价 |
| 09:16:24 |
16.09 |
20 |
20 |
集合竞价 |
| 09:17:09 |
16 |
20 |
20 |
集合竞价 |
| 09:18:12 |
16 |
23 |
23 |
集合竞价 |
| 09:18:54 |
15.95 |
13 |
13 |
集合竞价 |
| 09:19:48 |
15.71 |
63 |
63 |
集合竞价 |
| 09:20:03 |
15.71 |
64 |
64 |
集合竞价 |
| 09:22:03 |
15.75 |
66 |
66 |
集合竞价 |
| 09:22:54 |
15.75 |
71 |
71 |
集合竞价 |
| 09:23:06 |
15.75 |
74 |
74 |
集合竞价 |
| 09:23:51 |
15.75 |
74 |
74 |
集合竞价 |
| 09:23:54 |
15.76 |
74 |
74 |
集合竞价 |
| 09:24:06 |
15.76 |
74 |
74 |
集合竞价 |
| 09:24:45 |
15.79 |
74 |
74 |
集合竞价 |
| 09:24:51 |
15.79 |
74 |
74 |
集合竞价 |
| 09:24:54 |
15.8 |
74 |
74 |
集合竞价 |
| 09:24:57 |
15.8 |
74 |
74 |
集合竞价 |
| 09:25:01 |
15.91 |
98 |
98 |
集合竞价 |
| 09:25:06 |
15.91 |
98 |
196 |
卖出 |
| 09:30:00 |
15.94 |
9 |
205 |
买入 |
| 09:30:03 |
15.86 |
29 |
234 |
卖出 |
| 09:30:06 |
15.88 |
16 |
250 |
买入 |
| 09:30:09 |
15.87 |
115 |
365 |
卖出 |
| 09:30:12 |
15.86 |
179 |
544 |
卖出 |
| 09:30:15 |
15.86 |
23 |
567 |
卖出 |
| 09:30:18 |
15.85 |
70 |
637 |
卖出 |
| 09:30:21 |
15.83 |
6 |
643 |
卖出 |
| 09:30:24 |
15.83 |
6 |
649 |
卖出 |
| 09:30:27 |
15.81 |
8 |
657 |
卖出 |
| 09:30:30 |
15.82 |
114 |
771 |
买入 |
| 09:30:33 |
15.82 |
13 |
784 |
买入 |
| 09:30:36 |
15.8 |
14 |
798 |
卖出 |
| 09:30:39 |
15.81 |
3 |
801 |
买入 |
| 09:30:42 |
15.8 |
18 |
819 |
卖出 |
| 09:30:45 |
15.79 |
6 |
825 |
卖出 |
| 09:30:48 |
15.8 |
20 |
845 |
买入 |
| 09:30:51 |
15.79 |
18 |
863 |
卖出 |
| 09:30:54 |
15.79 |
1 |
864 |
卖出 |
| 09:30:57 |
15.8 |
4 |
868 |
买入 |
| 09:31:00 |
15.8 |
2 |
870 |
卖出 |
| 09:31:03 |
15.79 |
1 |
871 |
卖出 |
| 09:31:09 |
15.81 |
4 |
875 |
买入 |
| 09:31:12 |
15.8 |
11 |
886 |
卖出 |
| 09:31:15 |
15.81 |
6 |
892 |
买入 |
| 09:31:18 |
15.81 |
6 |
898 |
卖出 |
| 09:31:21 |
15.8 |
48 |
946 |
卖出 |
| 09:31:24 |
15.79 |
9 |
955 |
卖出 |
| 09:31:27 |
15.8 |
6 |
961 |
买入 |
| 09:31:30 |
15.8 |
10 |
971 |
买入 |
| 09:31:33 |
15.8 |
1 |
972 |
卖出 |
| 09:31:36 |
15.81 |
9 |
981 |
买入 |
| 09:31:39 |
15.8 |
15 |
996 |
卖出 |
| 09:31:42 |
15.8 |
17 |
1013 |
卖出 |
| 09:31:45 |
15.8 |
5 |
1018 |
卖出 |
| 09:31:48 |
15.8 |
3 |
1021 |
卖出 |
| 09:31:51 |
15.8 |
37 |
1058 |
卖出 |
| 09:31:54 |
15.81 |
10 |
1068 |
买入 |
| 09:31:57 |
15.81 |
2 |
1070 |
买入 |
| 09:32:00 |
15.81 |
3 |
1073 |
卖出 |
| 09:32:03 |
15.8 |
48 |
1121 |
卖出 |
| 09:32:06 |
15.79 |
9 |
1130 |
卖出 |
| 09:32:09 |
15.79 |
14 |
1144 |
卖出 |
| 09:32:12 |
15.78 |
1 |
1145 |
卖出 |
| 09:32:15 |
15.79 |
8 |
1153 |
买入 |
| 09:32:18 |
15.78 |
7 |
1160 |
卖出 |
| 09:32:21 |
15.78 |
9 |
1169 |
卖出 |
| 09:32:24 |
15.78 |
18 |
1187 |
卖出 |
| 09:32:27 |
15.78 |
1 |
1188 |
卖出 |
| 09:32:30 |
15.78 |
13 |
1201 |
卖出 |
| 09:32:33 |
15.77 |
29 |
1230 |
卖出 |
| 09:32:36 |
15.77 |
9 |
1239 |
卖出 |
| 09:32:39 |
15.77 |
10 |
1249 |
卖出 |
| 09:32:42 |
15.77 |
36 |
1285 |
卖出 |
| 09:32:45 |
15.76 |
56 |
1341 |
卖出 |
| 09:32:48 |
15.75 |
52 |
1393 |
卖出 |
| 09:32:51 |
15.75 |
49 |
1442 |
卖出 |
| 09:32:54 |
15.75 |
25 |
1467 |
卖出 |
| 09:32:57 |
15.73 |
39 |
1506 |
卖出 |
| 09:33:00 |
15.73 |
4 |
1510 |
卖出 |
| 09:33:03 |
15.74 |
8 |
1518 |
买入 |
| 09:33:06 |
15.72 |
5 |
1523 |
卖出 |
| 09:33:09 |
15.72 |
38 |
1561 |
卖出 |
| 09:33:12 |
15.71 |
1 |
1562 |
卖出 |
| 09:33:15 |
15.71 |
16 |
1578 |
卖出 |
| 09:33:18 |
15.73 |
13 |
1591 |
买入 |
| 09:33:21 |
15.73 |
37 |
1628 |
卖出 |
| 09:33:24 |
15.72 |
29 |
1657 |
卖出 |
| 09:33:33 |
15.73 |
4 |
1661 |
买入 |
| 09:33:36 |
15.72 |
37 |
1698 |
卖出 |
| 09:33:39 |
15.72 |
24 |
1722 |
卖出 |
| 09:33:42 |
15.72 |
52 |
1774 |
卖出 |
| 09:33:45 |
15.71 |
2 |
1776 |
卖出 |
| 09:33:48 |
15.72 |
5 |
1781 |
买入 |
| 09:33:51 |
15.72 |
16 |
1797 |
买入 |
| 09:33:54 |
15.71 |
40 |
1837 |
卖出 |
| 09:33:57 |
15.72 |
18 |
1855 |
买入 |
| 09:34:00 |
15.71 |
37 |
1892 |
卖出 |
| 09:34:03 |
15.71 |
22 |
1914 |
卖出 |
| 09:34:06 |
15.71 |
24 |
1938 |
卖出 |
| 09:34:09 |
15.71 |
19 |
1957 |
卖出 |
| 09:34:12 |
15.71 |
31 |
1988 |
卖出 |
| 09:34:15 |
15.7 |
41 |
2029 |
卖出 |
| 09:34:18 |
15.7 |
61 |
2090 |
卖出 |
| 09:34:21 |
15.73 |
126 |
2216 |
买入 |
| 09:34:24 |
15.72 |
4 |
2220 |
卖出 |
| 09:34:27 |
15.72 |
11 |
2231 |
卖出 |
| 09:34:30 |
15.72 |
104 |
2335 |
卖出 |
| 09:34:33 |
15.73 |
26 |
2361 |
买入 |
| 09:34:36 |
15.72 |
36 |
2397 |
卖出 |
| 09:34:39 |
15.72 |
5 |
2402 |
卖出 |
| 09:34:42 |
15.72 |
402 |
2804 |
卖出 |
| 09:34:45 |
15.72 |
102 |
2906 |
卖出 |
| 09:34:48 |
15.72 |
45 |
2951 |
卖出 |
| 09:34:51 |
15.72 |
4 |
2955 |
卖出 |
| 09:34:54 |
15.72 |
18 |
2973 |
卖出 |
| 09:34:57 |
15.72 |
57 |
3030 |
卖出 |
| 09:35:00 |
15.7 |
25 |
3055 |
卖出 |
| 09:35:03 |
15.7 |
8 |
3063 |
卖出 |
| 09:35:06 |
15.68 |
4 |
3067 |
卖出 |
| 09:35:09 |
15.68 |
28 |
3095 |
卖出 |
| 09:35:12 |
15.66 |
17 |
3112 |
卖出 |
| 09:35:15 |
15.68 |
3 |
3115 |
买入 |
| 09:35:18 |
15.66 |
22 |
3137 |
卖出 |
| 09:35:21 |
15.69 |
115 |
3252 |
买入 |
| 09:35:24 |
15.67 |
14 |
3266 |
卖出 |
| 09:35:27 |
15.66 |
20 |
3286 |
卖出 |
| 09:35:30 |
15.67 |
41 |
3327 |
买入 |
| 09:35:33 |
15.66 |
18 |
3345 |
卖出 |
| 09:35:36 |
15.65 |
50 |
3395 |
卖出 |
| 09:35:42 |
15.67 |
7 |
3402 |
买入 |
| 09:35:45 |
15.66 |
107 |
3509 |
卖出 |
| 09:35:48 |
15.66 |
20 |
3529 |
买入 |
| 09:35:51 |
15.66 |
16 |
3545 |
买入 |
| 09:35:54 |
15.66 |
20 |
3565 |
卖出 |
| 09:36:00 |
15.67 |
41 |
3606 |
买入 |
| 09:36:09 |
15.67 |
6 |
3612 |
买入 |
| 09:36:12 |
15.67 |
8 |
3620 |
买入 |
| 09:36:15 |
15.67 |
45 |
3665 |
买入 |
| 09:36:24 |
15.68 |
4 |
3669 |
买入 |
| 09:36:27 |
15.67 |
14 |
3683 |
卖出 |
| 09:36:36 |
15.7 |
13 |
3696 |
买入 |
| 09:36:39 |
15.72 |
6 |
3702 |
买入 |
| 09:36:45 |
15.72 |
38 |
3740 |
买入 |
| 09:36:48 |
15.72 |
1 |
3741 |
买入 |
| 09:36:51 |
15.72 |
28 |
3769 |
买入 |
| 09:36:54 |
15.72 |
2 |
3771 |
买入 |
| 09:36:57 |
15.73 |
2 |
3773 |
买入 |
| 09:37:00 |
15.73 |
12 |
3785 |
买入 |
| 09:37:06 |
15.73 |
20 |
3805 |
买入 |
| 09:37:15 |
15.73 |
100 |
3905 |
卖出 |
| 09:37:18 |
15.73 |
1 |
3906 |
卖出 |
| 09:37:24 |
15.73 |
10 |
3916 |
卖出 |
| 09:37:27 |
15.73 |
36 |
3952 |
卖出 |
| 09:37:30 |
15.74 |
15 |
3967 |
买入 |
| 09:37:33 |
15.72 |
67 |
4034 |
卖出 |
| 09:37:36 |
15.75 |
27 |
4061 |
买入 |
| 09:37:39 |
15.74 |
4 |
4065 |
卖出 |
| 09:37:45 |
15.7 |
10 |
4075 |
卖出 |
| 09:37:48 |
15.73 |
56 |
4131 |
买入 |
| 09:38:06 |
15.69 |
43 |
4174 |
卖出 |
| 09:38:09 |
15.68 |
8 |
4182 |
卖出 |
| 09:38:12 |
15.68 |
2 |
4184 |
卖出 |
| 09:38:15 |
15.69 |
14 |
4198 |
买入 |
| 09:38:18 |
15.69 |
4 |
4202 |
卖出 |
| 09:38:24 |
15.69 |
8 |
4210 |
卖出 |
| 09:38:27 |
15.69 |
16 |
4226 |
卖出 |
| 09:38:36 |
15.7 |
3 |
4229 |
卖出 |
| 09:38:42 |
15.7 |
8 |
4237 |
买入 |
| 09:38:45 |
15.7 |
21 |
4258 |
卖出 |
| 09:38:48 |
15.7 |
1 |
4259 |
卖出 |
| 09:38:51 |
15.7 |
1 |
4260 |
卖出 |
| 09:38:54 |
15.7 |
15 |
4275 |
卖出 |
| 09:38:57 |
15.71 |
16 |
4291 |
买入 |
| 09:39:00 |
15.7 |
102 |
4393 |
卖出 |
| 09:39:03 |
15.69 |
4 |
4397 |
卖出 |
| 09:39:06 |
15.68 |
10 |
4407 |
卖出 |
| 09:39:09 |
15.69 |
4 |
4411 |
买入 |
| 09:39:12 |
15.69 |
9 |
4420 |
买入 |
| 09:39:15 |
15.69 |
3 |
4423 |
卖出 |
| 09:39:18 |
15.69 |
21 |
4444 |
卖出 |
| 09:39:24 |
15.69 |
17 |
4461 |
卖出 |
| 09:39:27 |
15.7 |
3 |
4464 |
买入 |
| 09:39:30 |
15.69 |
20 |
4484 |
卖出 |
| 09:39:33 |
15.7 |
5 |
4489 |
买入 |
| 09:39:36 |
15.69 |
125 |
4614 |
卖出 |
| 09:39:42 |
15.69 |
100 |
4714 |
卖出 |
| 09:39:48 |
15.69 |
1 |
4715 |
卖出 |
| 09:40:03 |
15.7 |
18 |
4733 |
买入 |
| 09:40:06 |
15.7 |
7 |
4740 |
卖出 |
| 09:40:09 |
15.7 |
3 |
4743 |
卖出 |
| 09:40:12 |
15.71 |
3 |
4746 |
买入 |
| 09:40:15 |
15.7 |
13 |
4759 |
卖出 |
| 09:40:18 |
15.71 |
4 |
4763 |
买入 |
| 09:40:21 |
15.71 |
4 |
4767 |
买入 |
| 09:40:24 |
15.7 |
6 |
4773 |
卖出 |
| 09:40:27 |
15.7 |
120 |
4893 |
卖出 |
| 09:40:30 |
15.7 |
14 |
4907 |
卖出 |
| 09:40:33 |
15.7 |
10 |
4917 |
买入 |
| 09:40:36 |
15.7 |
5 |
4922 |
买入 |
| 09:40:42 |
15.71 |
36 |
4958 |
买入 |
| 09:40:48 |
15.71 |
12 |
4970 |
卖出 |
| 09:40:51 |
15.71 |
3 |
4973 |
卖出 |
| 09:40:57 |
15.72 |
14 |
4987 |
买入 |
| 09:41:06 |
15.73 |
12 |
4999 |
买入 |
| 09:41:09 |
15.74 |
32 |
5031 |
买入 |
| 09:41:27 |
15.8 |
107 |
5138 |
买入 |
| 09:41:33 |
15.8 |
11 |
5149 |
买入 |
| 09:41:36 |
15.8 |
3 |
5152 |
卖出 |
| 09:41:39 |
15.8 |
3 |
5155 |
买入 |
| 09:41:42 |
15.8 |
19 |
5174 |
买入 |
| 09:41:45 |
15.8 |
2 |
5176 |
卖出 |
| 09:41:48 |
15.81 |
7 |
5183 |
买入 |
| 09:41:51 |
15.8 |
17 |
5200 |
卖出 |
| 09:41:54 |
15.81 |
20 |
5220 |
买入 |
| 09:41:57 |
15.81 |
12 |
5232 |
卖出 |
| 09:42:00 |
15.81 |
7 |
5239 |
卖出 |
| 09:42:03 |
15.81 |
23 |
5262 |
卖出 |
| 09:42:06 |
15.81 |
41 |
5303 |
卖出 |
| 09:42:09 |
15.81 |
26 |
5329 |
卖出 |
| 09:42:12 |
15.82 |
14 |
5343 |
买入 |
| 09:42:15 |
15.81 |
5 |
5348 |
卖出 |
| 09:42:18 |
15.82 |
16 |
5364 |
买入 |
| 09:42:21 |
15.81 |
1 |
5365 |
卖出 |
| 09:42:24 |
15.82 |
2 |
5367 |
买入 |
| 09:42:27 |
15.74 |
10 |
5377 |
卖出 |
| 09:42:30 |
15.8 |
5 |
5382 |
买入 |
| 09:42:36 |
15.82 |
102 |
5484 |
买入 |
| 09:42:51 |
15.75 |
79 |
5563 |
卖出 |
| 09:42:54 |
15.74 |
8 |
5571 |
卖出 |
| 09:43:03 |
15.75 |
2 |
5573 |
卖出 |
| 09:43:06 |
15.72 |
53 |
5626 |
卖出 |
| 09:43:09 |
15.72 |
5 |
5631 |
卖出 |
| 09:43:12 |
15.71 |
5 |
5636 |
卖出 |
| 09:43:15 |
15.73 |
6 |
5642 |
买入 |
| 09:43:36 |
15.76 |
10 |
5652 |
买入 |
| 09:43:45 |
15.74 |
6 |
5658 |
卖出 |
| 09:43:48 |
15.73 |
6 |
5664 |
卖出 |
| 09:44:00 |
15.74 |
5 |
5669 |
买入 |
| 09:44:06 |
15.73 |
2 |
5671 |
卖出 |
| 09:44:09 |
15.73 |
9 |
5680 |
卖出 |
| 09:44:24 |
15.75 |
9 |
5689 |
买入 |
| 09:44:30 |
15.76 |
6 |
5695 |
买入 |
| 09:44:33 |
15.75 |
11 |
5706 |
卖出 |
| 09:44:39 |
15.75 |
3 |
5709 |
卖出 |
| 09:44:42 |
15.79 |
9 |
5718 |
买入 |
| 09:44:51 |
15.77 |
13 |
5731 |
卖出 |
| 09:44:54 |
15.77 |
3 |
5734 |
卖出 |
| 09:44:57 |
15.75 |
3 |
5737 |
卖出 |
| 09:45:03 |
15.74 |
9 |
5746 |
卖出 |
| 09:45:06 |
15.74 |
4 |
5750 |
卖出 |
| 09:45:09 |
15.74 |
20 |
5770 |
卖出 |
| 09:45:12 |
15.74 |
6 |
5776 |
卖出 |
| 09:45:15 |
15.75 |
6 |
5782 |
买入 |
| 09:45:18 |
15.75 |
1 |
5783 |
卖出 |
| 09:45:36 |
15.76 |
13 |
5796 |
卖出 |
| 09:45:42 |
15.78 |
1 |
5797 |
买入 |
| 09:45:51 |
15.78 |
3 |
5800 |
买入 |
| 09:45:54 |
15.78 |
1 |
5801 |
卖出 |
| 09:45:57 |
15.8 |
5 |
5806 |
买入 |
| 09:46:00 |
15.8 |
12 |
5818 |
买入 |
| 09:46:03 |
15.8 |
5 |
5823 |
买入 |
| 09:46:12 |
15.8 |
12 |
5835 |
买入 |
| 09:46:18 |
15.78 |
1 |
5836 |
卖出 |
| 09:46:21 |
15.76 |
3 |
5839 |
卖出 |
| 09:46:27 |
15.8 |
82 |
5921 |
买入 |
| 09:46:36 |
15.76 |
4 |
5925 |
卖出 |
| 09:46:51 |
15.75 |
6 |
5931 |
卖出 |
| 09:47:00 |
15.77 |
1 |
5932 |
买入 |
| 09:47:03 |
15.76 |
1 |
5933 |
卖出 |
| 09:47:09 |
15.76 |
1 |
5934 |
卖出 |
| 09:47:12 |
15.76 |
5 |
5939 |
卖出 |
| 09:47:15 |
15.76 |
3 |
5942 |
卖出 |
| 09:47:18 |
15.75 |
2 |
5944 |
卖出 |
| 09:47:24 |
15.76 |
2 |
5946 |
买入 |
| 09:47:39 |
15.76 |
1 |
5947 |
卖出 |
| 09:47:48 |
15.77 |
11 |
5958 |
卖出 |
| 09:47:51 |
15.77 |
1 |
5959 |
卖出 |
| 09:47:54 |
15.77 |
1 |
5960 |
卖出 |
| 09:48:00 |
15.77 |
1 |
5961 |
卖出 |
| 09:48:03 |
15.8 |
16 |
5977 |
买入 |
| 09:48:06 |
15.79 |
17 |
5994 |
卖出 |
| 09:48:09 |
15.79 |
24 |
6018 |
卖出 |
| 09:48:15 |
15.79 |
4 |
6022 |
卖出 |
| 09:48:18 |
15.79 |
15 |
6037 |
卖出 |
| 09:48:21 |
15.79 |
11 |
6048 |
卖出 |
| 09:48:24 |
15.77 |
1 |
6049 |
卖出 |
| 09:48:27 |
15.77 |
1 |
6050 |
卖出 |
| 09:48:30 |
15.77 |
20 |
6070 |
卖出 |
| 09:48:33 |
15.77 |
13 |
6083 |
卖出 |
| 09:48:36 |
15.77 |
15 |
6098 |
卖出 |
| 09:48:39 |
15.77 |
56 |
6154 |
卖出 |
| 09:48:48 |
15.76 |
21 |
6175 |
卖出 |
| 09:48:51 |
15.76 |
7 |
6182 |
卖出 |
| 09:48:57 |
15.76 |
1 |
6183 |
卖出 |
| 09:49:09 |
15.77 |
16 |
6199 |
买入 |
| 09:49:18 |
15.77 |
2 |
6201 |
卖出 |
| 09:49:21 |
15.77 |
9 |
6210 |
卖出 |
| 09:49:24 |
15.77 |
2 |
6212 |
卖出 |
| 09:49:27 |
15.77 |
2 |
6214 |
卖出 |