永安林业[000663]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.48 |
2 |
2 |
集合竞价 |
| 09:16:12 |
5.88 |
128 |
128 |
集合竞价 |
| 09:16:30 |
5.48 |
2 |
2 |
集合竞价 |
| 09:16:57 |
5.8 |
9 |
9 |
集合竞价 |
| 09:20:45 |
5.81 |
9 |
9 |
集合竞价 |
| 09:21:03 |
5.81 |
9 |
9 |
集合竞价 |
| 09:21:30 |
5.81 |
9 |
9 |
集合竞价 |
| 09:21:39 |
5.8 |
14 |
14 |
集合竞价 |
| 09:21:57 |
5.75 |
59 |
59 |
集合竞价 |
| 09:22:42 |
5.76 |
59 |
59 |
集合竞价 |
| 09:23:00 |
5.76 |
59 |
59 |
集合竞价 |
| 09:23:09 |
5.75 |
59 |
59 |
集合竞价 |
| 09:23:18 |
5.75 |
60 |
60 |
集合竞价 |
| 09:23:27 |
5.75 |
77 |
77 |
集合竞价 |
| 09:23:36 |
5.75 |
84 |
84 |
集合竞价 |
| 09:23:45 |
5.75 |
84 |
84 |
集合竞价 |
| 09:23:54 |
5.75 |
84 |
84 |
集合竞价 |
| 09:24:03 |
5.75 |
84 |
84 |
集合竞价 |
| 09:24:12 |
5.72 |
84 |
84 |
集合竞价 |
| 09:24:30 |
5.79 |
527 |
527 |
集合竞价 |
| 09:24:48 |
5.75 |
584 |
584 |
集合竞价 |
| 09:24:57 |
5.7 |
586 |
586 |
集合竞价 |
| 09:25:00 |
5.7 |
623 |
1209 |
买入 |
| 09:30:00 |
5.5 |
27 |
1236 |
卖出 |
| 09:30:03 |
5.54 |
253 |
1489 |
买入 |
| 09:30:06 |
5.55 |
78 |
1567 |
买入 |
| 09:30:09 |
5.55 |
55 |
1622 |
卖出 |
| 09:30:12 |
5.55 |
157 |
1779 |
买入 |
| 09:30:15 |
5.55 |
43 |
1822 |
买入 |
| 09:30:18 |
5.53 |
66 |
1888 |
买入 |
| 09:30:21 |
5.53 |
73 |
1961 |
买入 |
| 09:30:24 |
5.51 |
42 |
2003 |
卖出 |
| 09:30:27 |
5.51 |
21 |
2024 |
卖出 |
| 09:30:30 |
5.52 |
20 |
2044 |
买入 |
| 09:30:33 |
5.52 |
18 |
2062 |
买入 |
| 09:30:36 |
5.52 |
121 |
2183 |
买入 |
| 09:30:39 |
5.51 |
129 |
2312 |
卖出 |
| 09:30:42 |
5.5 |
118 |
2430 |
卖出 |
| 09:30:45 |
5.49 |
220 |
2650 |
卖出 |
| 09:30:48 |
5.5 |
90 |
2740 |
买入 |
| 09:30:51 |
5.48 |
2 |
2742 |
买入 |
| 09:30:54 |
5.48 |
15 |
2757 |
卖出 |
| 09:30:57 |
5.48 |
50 |
2807 |
卖出 |
| 09:31:00 |
5.49 |
37 |
2844 |
买入 |
| 09:31:03 |
5.49 |
33 |
2877 |
买入 |
| 09:31:06 |
5.49 |
29 |
2906 |
买入 |
| 09:31:09 |
5.49 |
45 |
2951 |
卖出 |
| 09:31:12 |
5.49 |
113 |
3064 |
买入 |
| 09:31:15 |
5.47 |
171 |
3235 |
卖出 |
| 09:31:18 |
5.48 |
87 |
3322 |
买入 |
| 09:31:21 |
5.47 |
2 |
3324 |
卖出 |
| 09:31:24 |
5.45 |
8 |
3332 |
卖出 |
| 09:31:27 |
5.46 |
2 |
3334 |
买入 |
| 09:31:33 |
5.45 |
197 |
3531 |
卖出 |
| 09:31:36 |
5.44 |
69 |
3600 |
卖出 |
| 09:31:39 |
5.45 |
51 |
3651 |
买入 |
| 09:31:42 |
5.45 |
106 |
3757 |
卖出 |
| 09:31:45 |
5.45 |
5 |
3762 |
买入 |
| 09:31:48 |
5.45 |
18 |
3780 |
买入 |
| 09:31:51 |
5.5 |
281 |
4061 |
买入 |
| 09:31:57 |
5.45 |
2 |
4063 |
卖出 |
| 09:32:00 |
5.45 |
19 |
4082 |
卖出 |
| 09:32:03 |
5.48 |
150 |
4232 |
买入 |
| 09:32:06 |
5.46 |
2 |
4234 |
卖出 |
| 09:32:09 |
5.48 |
9 |
4243 |
买入 |
| 09:32:12 |
5.48 |
18 |
4261 |
买入 |
| 09:32:15 |
5.47 |
63 |
4324 |
卖出 |
| 09:32:18 |
5.46 |
71 |
4395 |
卖出 |
| 09:32:21 |
5.46 |
47 |
4442 |
卖出 |
| 09:32:24 |
5.46 |
145 |
4587 |
买入 |
| 09:32:30 |
5.47 |
6 |
4593 |
买入 |
| 09:32:33 |
5.46 |
163 |
4756 |
卖出 |
| 09:32:36 |
5.46 |
123 |
4879 |
买入 |
| 09:32:39 |
5.46 |
42 |
4921 |
买入 |
| 09:32:42 |
5.45 |
60 |
4981 |
卖出 |
| 09:32:45 |
5.45 |
28 |
5009 |
卖出 |
| 09:32:48 |
5.46 |
23 |
5032 |
买入 |
| 09:32:51 |
5.45 |
12 |
5044 |
卖出 |
| 09:32:54 |
5.46 |
8 |
5052 |
买入 |
| 09:32:57 |
5.47 |
34 |
5086 |
买入 |
| 09:33:00 |
5.45 |
115 |
5201 |
卖出 |
| 09:33:06 |
5.46 |
24 |
5225 |
卖出 |
| 09:33:09 |
5.45 |
207 |
5432 |
卖出 |
| 09:33:12 |
5.45 |
30 |
5462 |
买入 |
| 09:33:15 |
5.46 |
24 |
5486 |
买入 |
| 09:33:21 |
5.46 |
2 |
5488 |
买入 |
| 09:33:24 |
5.46 |
28 |
5516 |
买入 |
| 09:33:27 |
5.47 |
19 |
5535 |
买入 |
| 09:33:33 |
5.47 |
2 |
5537 |
买入 |
| 09:33:36 |
5.48 |
5 |
5542 |
买入 |
| 09:33:39 |
5.47 |
35 |
5577 |
卖出 |
| 09:33:48 |
5.48 |
46 |
5623 |
买入 |
| 09:33:51 |
5.47 |
3 |
5626 |
卖出 |
| 09:33:54 |
5.47 |
53 |
5679 |
卖出 |
| 09:33:57 |
5.46 |
1 |
5680 |
卖出 |
| 09:34:00 |
5.46 |
1 |
5681 |
卖出 |
| 09:34:03 |
5.46 |
1 |
5682 |
卖出 |
| 09:34:06 |
5.46 |
18 |
5700 |
卖出 |
| 09:34:09 |
5.45 |
2 |
5702 |
卖出 |
| 09:34:12 |
5.46 |
50 |
5752 |
买入 |
| 09:34:15 |
5.47 |
50 |
5802 |
买入 |
| 09:34:18 |
5.46 |
18 |
5820 |
卖出 |
| 09:34:30 |
5.46 |
44 |
5864 |
买入 |
| 09:34:33 |
5.46 |
12 |
5876 |
卖出 |
| 09:34:39 |
5.46 |
64 |
5940 |
卖出 |
| 09:34:51 |
5.47 |
6 |
5946 |
买入 |
| 09:34:54 |
5.47 |
1 |
5947 |
买入 |
| 09:34:57 |
5.47 |
1 |
5948 |
买入 |
| 09:35:03 |
5.48 |
6 |
5954 |
买入 |
| 09:35:06 |
5.47 |
2 |
5956 |
卖出 |
| 09:35:09 |
5.48 |
1 |
5957 |
买入 |
| 09:35:12 |
5.48 |
8 |
5965 |
买入 |
| 09:35:18 |
5.49 |
6 |
5971 |
买入 |
| 09:35:21 |
5.5 |
4 |
5975 |
买入 |
| 09:35:24 |
5.49 |
2 |
5977 |
卖出 |
| 09:35:27 |
5.5 |
92 |
6069 |
买入 |
| 09:35:30 |
5.5 |
58 |
6127 |
卖出 |
| 09:35:48 |
5.5 |
22 |
6149 |
买入 |
| 09:35:51 |
5.59 |
106 |
6255 |
买入 |
| 09:35:54 |
5.49 |
78 |
6333 |
卖出 |
| 09:35:57 |
5.49 |
171 |
6504 |
买入 |
| 09:36:09 |
5.56 |
50 |
6554 |
买入 |
| 09:36:12 |
5.55 |
87 |
6641 |
买入 |
| 09:36:15 |
5.5 |
8 |
6649 |
卖出 |
| 09:36:18 |
5.54 |
18 |
6667 |
买入 |
| 09:36:21 |
5.54 |
100 |
6767 |
买入 |
| 09:36:24 |
5.55 |
45 |
6812 |
买入 |
| 09:36:27 |
5.55 |
44 |
6856 |
买入 |
| 09:36:30 |
5.55 |
50 |
6906 |
买入 |
| 09:36:33 |
5.54 |
83 |
6989 |
买入 |
| 09:36:36 |
5.53 |
2 |
6991 |
卖出 |
| 09:36:45 |
5.54 |
10 |
7001 |
买入 |
| 09:36:48 |
5.53 |
29 |
7030 |
卖出 |
| 09:36:51 |
5.54 |
78 |
7108 |
买入 |
| 09:36:57 |
5.54 |
40 |
7148 |
买入 |
| 09:37:09 |
5.54 |
49 |
7197 |
买入 |
| 09:37:12 |
5.54 |
1 |
7198 |
买入 |
| 09:37:15 |
5.54 |
36 |
7234 |
卖出 |
| 09:37:18 |
5.54 |
36 |
7270 |
买入 |
| 09:37:30 |
5.55 |
46 |
7316 |
买入 |
| 09:37:36 |
5.54 |
48 |
7364 |
卖出 |
| 09:37:42 |
5.53 |
4 |
7368 |
卖出 |
| 09:37:45 |
5.54 |
20 |
7388 |
买入 |
| 09:37:48 |
5.55 |
94 |
7482 |
买入 |
| 09:37:51 |
5.55 |
54 |
7536 |
买入 |
| 09:38:00 |
5.55 |
85 |
7621 |
买入 |
| 09:38:09 |
5.56 |
46 |
7667 |
买入 |
| 09:38:15 |
5.55 |
5 |
7672 |
卖出 |
| 09:38:18 |
5.55 |
24 |
7696 |
卖出 |
| 09:38:30 |
5.56 |
66 |
7762 |
买入 |
| 09:38:33 |
5.55 |
6 |
7768 |
卖出 |
| 09:38:39 |
5.56 |
3 |
7771 |
买入 |
| 09:38:45 |
5.55 |
10 |
7781 |
卖出 |
| 09:38:48 |
5.56 |
70 |
7851 |
买入 |
| 09:38:51 |
5.56 |
26 |
7877 |
买入 |
| 09:38:54 |
5.56 |
42 |
7919 |
卖出 |
| 09:39:03 |
5.57 |
1 |
7920 |
买入 |
| 09:39:06 |
5.58 |
2 |
7922 |
买入 |
| 09:39:09 |
5.58 |
47 |
7969 |
买入 |
| 09:39:12 |
5.56 |
2 |
7971 |
卖出 |
| 09:39:15 |
5.56 |
63 |
8034 |
卖出 |
| 09:39:18 |
5.57 |
24 |
8058 |
买入 |
| 09:39:21 |
5.57 |
8 |
8066 |
买入 |
| 09:39:24 |
5.57 |
44 |
8110 |
买入 |
| 09:39:27 |
5.57 |
6 |
8116 |
卖出 |
| 09:39:30 |
5.57 |
31 |
8147 |
买入 |
| 09:39:33 |
5.57 |
15 |
8162 |
卖出 |
| 09:39:36 |
5.58 |
2 |
8164 |
买入 |
| 09:39:39 |
5.57 |
1 |
8165 |
卖出 |
| 09:39:42 |
5.57 |
35 |
8200 |
买入 |
| 09:39:45 |
5.57 |
12 |
8212 |
买入 |
| 09:39:48 |
5.57 |
36 |
8248 |
买入 |
| 09:40:00 |
5.57 |
32 |
8280 |
买入 |
| 09:40:03 |
5.58 |
1 |
8281 |
买入 |
| 09:40:06 |
5.57 |
104 |
8385 |
卖出 |
| 09:40:09 |
5.56 |
8 |
8393 |
卖出 |
| 09:40:12 |
5.57 |
8 |
8401 |
买入 |
| 09:40:15 |
5.57 |
8 |
8409 |
买入 |
| 09:40:18 |
5.57 |
18 |
8427 |
买入 |
| 09:40:30 |
5.57 |
58 |
8485 |
买入 |
| 09:40:33 |
5.56 |
227 |
8712 |
卖出 |
| 09:40:36 |
5.56 |
3 |
8715 |
卖出 |
| 09:40:45 |
5.56 |
1 |
8716 |
买入 |
| 09:40:48 |
5.56 |
18 |
8734 |
买入 |
| 09:40:54 |
5.56 |
17 |
8751 |
买入 |
| 09:40:57 |
5.55 |
15 |
8766 |
卖出 |
| 09:41:00 |
5.55 |
340 |
9106 |
卖出 |
| 09:41:03 |
5.54 |
35 |
9141 |
卖出 |
| 09:41:06 |
5.54 |
9 |
9150 |
买入 |
| 09:41:09 |
5.56 |
11 |
9161 |
买入 |
| 09:41:12 |
5.55 |
6 |
9167 |
买入 |
| 09:41:18 |
5.55 |
24 |
9191 |
买入 |
| 09:41:21 |
5.55 |
18 |
9209 |
卖出 |
| 09:41:24 |
5.55 |
22 |
9231 |
买入 |
| 09:41:27 |
5.56 |
261 |
9492 |
买入 |
| 09:41:30 |
5.57 |
7 |
9499 |
买入 |
| 09:41:33 |
5.57 |
7 |
9506 |
买入 |
| 09:41:36 |
5.57 |
150 |
9656 |
买入 |
| 09:41:42 |
5.58 |
27 |
9683 |
买入 |
| 09:41:45 |
5.58 |
9 |
9692 |
买入 |
| 09:41:48 |
5.58 |
92 |
9784 |
买入 |
| 09:41:51 |
5.58 |
6 |
9790 |
卖出 |
| 09:41:54 |
5.59 |
126 |
9916 |
买入 |
| 09:41:57 |
5.59 |
154 |
10070 |
买入 |
| 09:42:00 |
5.59 |
60 |
10130 |
买入 |
| 09:42:03 |
5.59 |
4 |
10134 |
卖出 |
| 09:42:06 |
5.59 |
16 |
10150 |
卖出 |
| 09:42:09 |
5.59 |
120 |
10270 |
卖出 |
| 09:42:18 |
5.58 |
18 |
10288 |
买入 |
| 09:42:21 |
5.58 |
1 |
10289 |
买入 |
| 09:42:27 |
5.57 |
2 |
10291 |
卖出 |
| 09:42:36 |
5.57 |
53 |
10344 |
卖出 |
| 09:42:39 |
5.57 |
4 |
10348 |
卖出 |
| 09:42:45 |
5.57 |
3 |
10351 |
卖出 |
| 09:42:48 |
5.58 |
11 |
10362 |
买入 |
| 09:42:54 |
5.57 |
10 |
10372 |
卖出 |
| 09:42:57 |
5.58 |
63 |
10435 |
买入 |
| 09:43:00 |
5.58 |
5 |
10440 |
卖出 |
| 09:43:12 |
5.58 |
3 |
10443 |
卖出 |
| 09:43:15 |
5.58 |
196 |
10639 |
卖出 |
| 09:43:18 |
5.58 |
1 |
10640 |
买入 |
| 09:43:24 |
5.58 |
1 |
10641 |
卖出 |
| 09:43:27 |
5.58 |
2 |
10643 |
卖出 |
| 09:43:30 |
5.57 |
1 |
10644 |
卖出 |
| 09:43:33 |
5.59 |
141 |
10785 |
买入 |
| 09:43:39 |
5.6 |
66 |
10851 |
买入 |
| 09:43:42 |
5.6 |
17 |
10868 |
买入 |
| 09:43:45 |
5.6 |
12 |
10880 |
买入 |
| 09:43:48 |
5.61 |
17 |
10897 |
买入 |
| 09:43:57 |
5.6 |
7 |
10904 |
卖出 |
| 09:44:00 |
5.6 |
1 |
10905 |
买入 |
| 09:44:12 |
5.6 |
5 |
10910 |
卖出 |
| 09:44:15 |
5.6 |
2 |
10912 |
卖出 |
| 09:44:18 |
5.6 |
3 |
10915 |
卖出 |
| 09:44:27 |
5.6 |
2 |
10917 |
卖出 |
| 09:44:39 |
5.6 |
86 |
11003 |
卖出 |
| 09:44:42 |
5.59 |
184 |
11187 |
卖出 |
| 09:44:45 |
5.59 |
15 |
11202 |
卖出 |
| 09:44:54 |
5.59 |
2 |
11204 |
卖出 |
| 09:45:00 |
5.59 |
38 |
11242 |
卖出 |
| 09:45:03 |
5.59 |
42 |
11284 |
买入 |
| 09:45:06 |
5.59 |
4 |
11288 |
卖出 |
| 09:45:09 |
5.58 |
3 |
11291 |
卖出 |
| 09:45:12 |
5.59 |
7 |
11298 |
买入 |
| 09:45:15 |
5.58 |
7 |
11305 |
卖出 |
| 09:45:21 |
5.58 |
11 |
11316 |
卖出 |
| 09:45:27 |
5.58 |
17 |
11333 |
卖出 |
| 09:45:39 |
5.59 |
17 |
11350 |
买入 |
| 09:45:42 |
5.59 |
1 |
11351 |
买入 |
| 09:45:45 |
5.6 |
46 |
11397 |
买入 |
| 09:45:48 |
5.6 |
8 |
11405 |
买入 |
| 09:45:51 |
5.6 |
23 |
11428 |
买入 |
| 09:45:57 |
5.6 |
46 |
11474 |
买入 |
| 09:46:00 |
5.6 |
23 |
11497 |
卖出 |
| 09:46:06 |
5.6 |
46 |
11543 |
卖出 |
| 09:46:09 |
5.6 |
14 |
11557 |
买入 |
| 09:46:21 |
5.61 |
1 |
11558 |
卖出 |
| 09:46:27 |
5.61 |
3 |
11561 |
卖出 |
| 09:46:30 |
5.62 |
23 |
11584 |
买入 |
| 09:46:33 |
5.62 |
4 |
11588 |
买入 |
| 09:46:36 |
5.62 |
2 |
11590 |
买入 |
| 09:46:39 |
5.62 |
2 |
11592 |
买入 |
| 09:46:42 |
5.63 |
11 |
11603 |
买入 |
| 09:46:45 |
5.63 |
78 |
11681 |
买入 |
| 09:46:48 |
5.63 |
1 |
11682 |
买入 |
| 09:46:51 |
5.62 |
11 |
11693 |
卖出 |
| 09:46:54 |
5.63 |
8 |
11701 |
买入 |
| 09:46:57 |
5.62 |
19 |
11720 |
卖出 |
| 09:47:00 |
5.63 |
12 |
11732 |
买入 |
| 09:47:03 |
5.66 |
126 |
11858 |
买入 |
| 09:47:09 |
5.65 |
16 |
11874 |
买入 |
| 09:47:18 |
5.64 |
1 |
11875 |
卖出 |
| 09:47:21 |
5.65 |
10 |
11885 |
买入 |
| 09:47:24 |
5.65 |
78 |
11963 |
买入 |
| 09:47:27 |
5.63 |
89 |
12052 |
卖出 |
| 09:47:30 |
5.64 |
94 |
12146 |
买入 |
| 09:47:33 |
5.64 |
20 |
12166 |
买入 |
| 09:47:39 |
5.64 |
100 |
12266 |
买入 |
| 09:47:42 |
5.64 |
7 |
12273 |
买入 |
| 09:47:45 |
5.64 |
93 |
12366 |
卖出 |
| 09:47:48 |
5.62 |
66 |
12432 |
卖出 |
| 09:48:00 |
5.62 |
2 |
12434 |
卖出 |
| 09:48:03 |
5.64 |
117 |
12551 |
买入 |
| 09:48:06 |
5.64 |
5 |
12556 |
卖出 |
| 09:48:09 |
5.64 |
137 |
12693 |
卖出 |
| 09:48:12 |
5.64 |
434 |
13127 |
卖出 |
| 09:48:15 |
5.63 |
22 |
13149 |
卖出 |
| 09:48:18 |
5.63 |
2 |
13151 |
卖出 |
| 09:48:21 |
5.62 |
22 |
13173 |
卖出 |
| 09:48:39 |
5.63 |
6 |
13179 |
买入 |
| 09:48:45 |
5.6 |
2616 |
15795 |
卖出 |
| 09:48:54 |
5.63 |
14 |
15809 |
买入 |
| 09:48:57 |
5.61 |
2 |
15811 |
卖出 |
| 09:49:00 |
5.61 |
1 |
15812 |
买入 |
| 09:49:06 |
5.62 |
20 |
15832 |
买入 |
| 09:49:09 |
5.6 |
11 |
15843 |
卖出 |
| 09:49:18 |
5.61 |
7 |
15850 |
买入 |
| 09:49:21 |
5.61 |
4 |
15854 |
买入 |
| 09:49:24 |
5.62 |
2 |
15856 |
买入 |
| 09:49:42 |
5.62 |
4 |
15860 |
买入 |