永安药业[002365]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
13.27 |
258 |
258 |
集合竞价 |
| 09:15:09 |
13.27 |
3455 |
3455 |
集合竞价 |
| 09:15:18 |
13.27 |
3463 |
3463 |
集合竞价 |
| 09:15:27 |
13.27 |
3500 |
3500 |
集合竞价 |
| 09:15:36 |
13.27 |
3510 |
3510 |
集合竞价 |
| 09:15:45 |
13.27 |
3577 |
3577 |
集合竞价 |
| 09:15:54 |
13.27 |
3603 |
3603 |
集合竞价 |
| 09:16:03 |
13.27 |
3726 |
3726 |
集合竞价 |
| 09:16:12 |
13.27 |
3769 |
3769 |
集合竞价 |
| 09:16:21 |
13.27 |
3786 |
3786 |
集合竞价 |
| 09:16:30 |
13.27 |
3918 |
3918 |
集合竞价 |
| 09:16:39 |
13.27 |
3995 |
3995 |
集合竞价 |
| 09:16:48 |
13.27 |
4117 |
4117 |
集合竞价 |
| 09:16:57 |
13.27 |
4388 |
4388 |
集合竞价 |
| 09:17:06 |
13.27 |
4492 |
4492 |
集合竞价 |
| 09:17:15 |
13.27 |
4725 |
4725 |
集合竞价 |
| 09:17:24 |
13.27 |
4811 |
4811 |
集合竞价 |
| 09:17:33 |
13.27 |
4995 |
4995 |
集合竞价 |
| 09:17:42 |
13.27 |
5090 |
5090 |
集合竞价 |
| 09:17:51 |
13.27 |
5125 |
5125 |
集合竞价 |
| 09:18:00 |
13.27 |
5111 |
5111 |
集合竞价 |
| 09:18:09 |
13.27 |
5169 |
5169 |
集合竞价 |
| 09:18:18 |
13.27 |
5274 |
5274 |
集合竞价 |
| 09:18:27 |
13.27 |
5280 |
5280 |
集合竞价 |
| 09:18:36 |
13.27 |
5149 |
5149 |
集合竞价 |
| 09:18:45 |
13.27 |
5160 |
5160 |
集合竞价 |
| 09:18:54 |
13.27 |
5134 |
5134 |
集合竞价 |
| 09:19:03 |
13.27 |
4996 |
4996 |
集合竞价 |
| 09:19:12 |
13.27 |
5483 |
5483 |
集合竞价 |
| 09:19:21 |
13.27 |
5444 |
5444 |
集合竞价 |
| 09:19:30 |
13.27 |
5462 |
5462 |
集合竞价 |
| 09:19:39 |
13.27 |
5505 |
5505 |
集合竞价 |
| 09:19:48 |
13.27 |
5610 |
5610 |
集合竞价 |
| 09:19:57 |
13.27 |
5750 |
5750 |
集合竞价 |
| 09:20:00 |
13.27 |
5748 |
5748 |
集合竞价 |
| 09:20:09 |
13.27 |
6131 |
6131 |
集合竞价 |
| 09:20:18 |
13.27 |
6379 |
6379 |
集合竞价 |
| 09:20:27 |
13.27 |
6401 |
6401 |
集合竞价 |
| 09:20:36 |
13.27 |
6585 |
6585 |
集合竞价 |
| 09:20:45 |
13.27 |
6623 |
6623 |
集合竞价 |
| 09:20:54 |
13.27 |
6802 |
6802 |
集合竞价 |
| 09:21:03 |
13.27 |
6896 |
6896 |
集合竞价 |
| 09:21:12 |
13.27 |
6947 |
6947 |
集合竞价 |
| 09:21:21 |
13.27 |
6995 |
6995 |
集合竞价 |
| 09:21:30 |
13.27 |
7067 |
7067 |
集合竞价 |
| 09:21:39 |
13.27 |
7204 |
7204 |
集合竞价 |
| 09:21:48 |
13.27 |
7615 |
7615 |
集合竞价 |
| 09:21:57 |
13.27 |
7693 |
7693 |
集合竞价 |
| 09:22:06 |
13.27 |
7798 |
7798 |
集合竞价 |
| 09:22:15 |
13.27 |
7911 |
7911 |
集合竞价 |
| 09:22:24 |
13.27 |
7949 |
7949 |
集合竞价 |
| 09:22:33 |
13.26 |
8108 |
8108 |
集合竞价 |
| 09:22:42 |
13.26 |
8310 |
8310 |
集合竞价 |
| 09:22:51 |
13.26 |
8399 |
8399 |
集合竞价 |
| 09:23:00 |
13.25 |
8450 |
8450 |
集合竞价 |
| 09:23:09 |
13.2 |
8668 |
8668 |
集合竞价 |
| 09:23:18 |
13.2 |
8796 |
8796 |
集合竞价 |
| 09:23:27 |
13.1 |
8844 |
8844 |
集合竞价 |
| 09:23:36 |
13.02 |
9551 |
9551 |
集合竞价 |
| 09:23:45 |
13 |
9761 |
9761 |
集合竞价 |
| 09:23:54 |
13 |
9921 |
9921 |
集合竞价 |
| 09:24:03 |
12.98 |
10025 |
10025 |
集合竞价 |
| 09:24:12 |
12.8 |
10272 |
10272 |
集合竞价 |
| 09:24:21 |
12.66 |
10930 |
10930 |
集合竞价 |
| 09:24:30 |
12.59 |
12011 |
12011 |
集合竞价 |
| 09:24:39 |
12.58 |
13579 |
13579 |
集合竞价 |
| 09:24:48 |
12.58 |
14631 |
14631 |
集合竞价 |
| 09:24:57 |
12.58 |
19256 |
19256 |
集合竞价 |
| 09:25:00 |
12.66 |
23879 |
43135 |
卖出 |
| 09:30:00 |
12.71 |
4895 |
48030 |
买入 |
| 09:30:03 |
12.97 |
29954 |
77984 |
买入 |
| 09:30:06 |
13 |
6248 |
84232 |
买入 |
| 09:30:09 |
13.1 |
3387 |
87619 |
买入 |
| 09:30:12 |
12.92 |
2679 |
90298 |
卖出 |
| 09:30:15 |
12.91 |
3087 |
93385 |
卖出 |
| 09:30:18 |
12.81 |
7140 |
100525 |
卖出 |
| 09:30:21 |
12.75 |
1429 |
101954 |
买入 |
| 09:30:24 |
12.69 |
6677 |
108631 |
卖出 |
| 09:30:27 |
12.68 |
6140 |
114771 |
卖出 |
| 09:30:30 |
12.67 |
3095 |
117866 |
卖出 |
| 09:30:33 |
12.67 |
2270 |
120136 |
卖出 |
| 09:30:36 |
12.67 |
3285 |
123421 |
买入 |
| 09:30:39 |
12.62 |
3059 |
126480 |
卖出 |
| 09:30:42 |
12.59 |
2164 |
128644 |
卖出 |
| 09:30:45 |
12.66 |
3592 |
132236 |
买入 |
| 09:30:48 |
12.56 |
1172 |
133408 |
卖出 |
| 09:30:51 |
12.55 |
901 |
134309 |
卖出 |
| 09:30:54 |
12.55 |
1506 |
135815 |
卖出 |
| 09:30:57 |
12.52 |
1256 |
137071 |
卖出 |
| 09:31:00 |
12.5 |
805 |
137876 |
卖出 |
| 09:31:03 |
12.5 |
950 |
138826 |
卖出 |
| 09:31:06 |
12.48 |
1054 |
139880 |
卖出 |
| 09:31:09 |
12.5 |
1597 |
141477 |
买入 |
| 09:31:12 |
12.48 |
1080 |
142557 |
卖出 |
| 09:31:15 |
12.5 |
1230 |
143787 |
买入 |
| 09:31:18 |
12.53 |
1147 |
144934 |
买入 |
| 09:31:21 |
12.53 |
1943 |
146877 |
买入 |
| 09:31:24 |
12.59 |
684 |
147561 |
买入 |
| 09:31:27 |
12.58 |
747 |
148308 |
卖出 |
| 09:31:30 |
12.65 |
565 |
148873 |
买入 |
| 09:31:33 |
12.68 |
749 |
149622 |
买入 |
| 09:31:36 |
12.63 |
1505 |
151127 |
卖出 |
| 09:31:39 |
12.68 |
2892 |
154019 |
买入 |
| 09:31:42 |
12.69 |
1962 |
155981 |
买入 |
| 09:31:45 |
12.7 |
2423 |
158404 |
买入 |
| 09:31:48 |
12.75 |
978 |
159382 |
买入 |
| 09:31:51 |
12.77 |
1011 |
160393 |
买入 |
| 09:31:54 |
12.86 |
333 |
160726 |
买入 |
| 09:31:57 |
12.9 |
982 |
161708 |
买入 |
| 09:32:00 |
12.91 |
1783 |
163491 |
买入 |
| 09:32:03 |
12.99 |
1252 |
164743 |
买入 |
| 09:32:06 |
12.97 |
1215 |
165958 |
卖出 |
| 09:32:09 |
12.99 |
613 |
166571 |
买入 |
| 09:32:12 |
13 |
3485 |
170056 |
买入 |
| 09:32:15 |
12.99 |
2950 |
173006 |
卖出 |
| 09:32:18 |
12.89 |
1748 |
174754 |
卖出 |
| 09:32:21 |
12.74 |
3247 |
178001 |
卖出 |
| 09:32:24 |
12.64 |
1300 |
179301 |
卖出 |
| 09:32:27 |
12.64 |
500 |
179801 |
买入 |
| 09:32:30 |
12.64 |
1645 |
181446 |
卖出 |
| 09:32:33 |
12.63 |
1608 |
183054 |
卖出 |
| 09:32:36 |
12.68 |
889 |
183943 |
买入 |
| 09:32:39 |
12.65 |
1047 |
184990 |
卖出 |
| 09:32:42 |
12.63 |
1297 |
186287 |
卖出 |
| 09:32:45 |
12.64 |
945 |
187232 |
买入 |
| 09:32:48 |
12.6 |
1452 |
188684 |
卖出 |
| 09:32:51 |
12.58 |
773 |
189457 |
卖出 |
| 09:32:54 |
12.58 |
1313 |
190770 |
卖出 |
| 09:32:57 |
12.58 |
960 |
191730 |
买入 |
| 09:33:00 |
12.58 |
732 |
192462 |
买入 |
| 09:33:03 |
12.58 |
932 |
193394 |
卖出 |
| 09:33:06 |
12.58 |
508 |
193902 |
买入 |
| 09:33:09 |
12.51 |
1449 |
195351 |
卖出 |
| 09:33:12 |
12.56 |
583 |
195934 |
买入 |
| 09:33:15 |
12.56 |
868 |
196802 |
卖出 |
| 09:33:18 |
12.53 |
372 |
197174 |
卖出 |
| 09:33:21 |
12.56 |
1039 |
198213 |
买入 |
| 09:33:24 |
12.56 |
544 |
198757 |
卖出 |
| 09:33:27 |
12.56 |
616 |
199373 |
买入 |
| 09:33:30 |
12.55 |
370 |
199743 |
买入 |
| 09:33:33 |
12.52 |
940 |
200683 |
卖出 |
| 09:33:36 |
12.54 |
499 |
201182 |
买入 |
| 09:33:39 |
12.52 |
440 |
201622 |
卖出 |
| 09:33:42 |
12.52 |
1202 |
202824 |
买入 |
| 09:33:45 |
12.5 |
573 |
203397 |
卖出 |
| 09:33:48 |
12.48 |
396 |
203793 |
卖出 |
| 09:33:51 |
12.48 |
1076 |
204869 |
卖出 |
| 09:33:54 |
12.48 |
1276 |
206145 |
买入 |
| 09:33:57 |
12.43 |
1274 |
207419 |
卖出 |
| 09:34:00 |
12.4 |
518 |
207937 |
卖出 |
| 09:34:03 |
12.38 |
2440 |
210377 |
卖出 |
| 09:34:06 |
12.38 |
824 |
211201 |
卖出 |
| 09:34:09 |
12.38 |
533 |
211734 |
买入 |
| 09:34:12 |
12.34 |
791 |
212525 |
卖出 |
| 09:34:15 |
12.35 |
543 |
213068 |
买入 |
| 09:34:18 |
12.33 |
724 |
213792 |
卖出 |
| 09:34:21 |
12.34 |
565 |
214357 |
买入 |
| 09:34:24 |
12.3 |
1249 |
215606 |
卖出 |
| 09:34:27 |
12.3 |
672 |
216278 |
卖出 |
| 09:34:30 |
12.3 |
324 |
216602 |
买入 |
| 09:34:33 |
12.27 |
538 |
217140 |
卖出 |
| 09:34:36 |
12.24 |
1412 |
218552 |
卖出 |
| 09:34:39 |
12.26 |
284 |
218836 |
买入 |
| 09:34:42 |
12.22 |
353 |
219189 |
卖出 |
| 09:34:45 |
12.22 |
795 |
219984 |
买入 |
| 09:34:48 |
12.2 |
1255 |
221239 |
卖出 |
| 09:34:51 |
12.22 |
649 |
221888 |
买入 |
| 09:34:54 |
12.2 |
1124 |
223012 |
卖出 |
| 09:34:57 |
12.2 |
543 |
223555 |
买入 |
| 09:35:00 |
12.2 |
1451 |
225006 |
卖出 |
| 09:35:03 |
12.2 |
950 |
225956 |
买入 |
| 09:35:06 |
12.18 |
775 |
226731 |
卖出 |
| 09:35:09 |
12.2 |
733 |
227464 |
买入 |
| 09:35:12 |
12.18 |
611 |
228075 |
卖出 |
| 09:35:15 |
12.2 |
567 |
228642 |
买入 |
| 09:35:18 |
12.2 |
1211 |
229853 |
买入 |
| 09:35:21 |
12.21 |
342 |
230195 |
买入 |
| 09:35:24 |
12.25 |
662 |
230857 |
买入 |
| 09:35:27 |
12.24 |
317 |
231174 |
卖出 |
| 09:35:30 |
12.28 |
203 |
231377 |
买入 |
| 09:35:33 |
12.3 |
146 |
231523 |
买入 |
| 09:35:36 |
12.34 |
271 |
231794 |
买入 |
| 09:35:39 |
12.37 |
117 |
231911 |
买入 |
| 09:35:42 |
12.38 |
116 |
232027 |
买入 |
| 09:35:45 |
12.38 |
680 |
232707 |
卖出 |
| 09:35:48 |
12.37 |
1518 |
234225 |
卖出 |
| 09:35:51 |
12.43 |
173 |
234398 |
买入 |
| 09:35:54 |
12.44 |
228 |
234626 |
买入 |
| 09:35:57 |
12.45 |
171 |
234797 |
买入 |
| 09:36:00 |
12.45 |
588 |
235385 |
卖出 |
| 09:36:03 |
12.46 |
897 |
236282 |
卖出 |
| 09:36:06 |
12.43 |
1190 |
237472 |
卖出 |
| 09:36:09 |
12.39 |
864 |
238336 |
卖出 |
| 09:36:12 |
12.37 |
2864 |
241200 |
卖出 |
| 09:36:15 |
12.27 |
141 |
241341 |
卖出 |
| 09:36:18 |
12.22 |
488 |
241829 |
卖出 |
| 09:36:21 |
12.21 |
340 |
242169 |
卖出 |
| 09:36:24 |
12.2 |
251 |
242420 |
卖出 |
| 09:36:27 |
12.2 |
683 |
243103 |
卖出 |
| 09:36:30 |
12.18 |
804 |
243907 |
卖出 |
| 09:36:33 |
12.18 |
499 |
244406 |
卖出 |
| 09:36:36 |
12.18 |
584 |
244990 |
买入 |
| 09:36:39 |
12.15 |
327 |
245317 |
卖出 |
| 09:36:42 |
12.19 |
1166 |
246483 |
买入 |
| 09:36:45 |
12.14 |
543 |
247026 |
卖出 |
| 09:36:48 |
12.2 |
669 |
247695 |
买入 |
| 09:36:51 |
12.19 |
290 |
247985 |
卖出 |
| 09:36:54 |
12.18 |
1093 |
249078 |
卖出 |
| 09:36:57 |
12.19 |
816 |
249894 |
买入 |
| 09:37:00 |
12.19 |
231 |
250125 |
买入 |
| 09:37:03 |
12.18 |
445 |
250570 |
卖出 |
| 09:37:06 |
12.18 |
526 |
251096 |
买入 |
| 09:37:09 |
12.16 |
653 |
251749 |
卖出 |
| 09:37:12 |
12.17 |
440 |
252189 |
买入 |
| 09:37:15 |
12.17 |
177 |
252366 |
买入 |
| 09:37:18 |
12.17 |
389 |
252755 |
卖出 |
| 09:37:21 |
12.17 |
1523 |
254278 |
卖出 |
| 09:37:24 |
12.16 |
608 |
254886 |
卖出 |
| 09:37:27 |
12.17 |
412 |
255298 |
买入 |
| 09:37:30 |
12.16 |
687 |
255985 |
卖出 |
| 09:37:33 |
12.19 |
675 |
256660 |
买入 |
| 09:37:36 |
12.18 |
539 |
257199 |
卖出 |
| 09:37:39 |
12.17 |
455 |
257654 |
卖出 |
| 09:37:42 |
12.2 |
632 |
258286 |
买入 |
| 09:37:45 |
12.22 |
357 |
258643 |
买入 |
| 09:37:48 |
12.23 |
170 |
258813 |
买入 |
| 09:37:51 |
12.23 |
320 |
259133 |
买入 |
| 09:37:54 |
12.23 |
213 |
259346 |
卖出 |
| 09:37:57 |
12.3 |
381 |
259727 |
买入 |
| 09:38:00 |
12.27 |
133 |
259860 |
卖出 |
| 09:38:03 |
12.27 |
124 |
259984 |
卖出 |
| 09:38:06 |
12.26 |
251 |
260235 |
卖出 |
| 09:38:09 |
12.28 |
293 |
260528 |
买入 |
| 09:38:12 |
12.27 |
170 |
260698 |
卖出 |
| 09:38:15 |
12.29 |
289 |
260987 |
买入 |
| 09:38:18 |
12.27 |
359 |
261346 |
卖出 |
| 09:38:21 |
12.26 |
290 |
261636 |
卖出 |
| 09:38:24 |
12.3 |
403 |
262039 |
买入 |
| 09:38:27 |
12.28 |
331 |
262370 |
卖出 |
| 09:38:30 |
12.29 |
203 |
262573 |
买入 |
| 09:38:33 |
12.32 |
390 |
262963 |
买入 |
| 09:38:36 |
12.29 |
423 |
263386 |
卖出 |
| 09:38:39 |
12.29 |
286 |
263672 |
卖出 |
| 09:38:42 |
12.29 |
78 |
263750 |
卖出 |
| 09:38:45 |
12.3 |
330 |
264080 |
买入 |
| 09:38:48 |
12.3 |
573 |
264653 |
卖出 |
| 09:38:51 |
12.3 |
319 |
264972 |
卖出 |
| 09:38:54 |
12.29 |
685 |
265657 |
卖出 |
| 09:38:57 |
12.3 |
418 |
266075 |
买入 |
| 09:39:00 |
12.28 |
153 |
266228 |
卖出 |
| 09:39:03 |
12.27 |
469 |
266697 |
卖出 |
| 09:39:06 |
12.27 |
208 |
266905 |
卖出 |
| 09:39:09 |
12.27 |
287 |
267192 |
买入 |
| 09:39:12 |
12.26 |
247 |
267439 |
卖出 |
| 09:39:15 |
12.26 |
525 |
267964 |
买入 |
| 09:39:18 |
12.25 |
121 |
268085 |
卖出 |
| 09:39:21 |
12.24 |
164 |
268249 |
卖出 |
| 09:39:24 |
12.24 |
137 |
268386 |
买入 |
| 09:39:27 |
12.23 |
205 |
268591 |
卖出 |
| 09:39:30 |
12.23 |
187 |
268778 |
买入 |
| 09:39:33 |
12.23 |
174 |
268952 |
买入 |
| 09:39:36 |
12.2 |
731 |
269683 |
卖出 |
| 09:39:39 |
12.21 |
192 |
269875 |
买入 |
| 09:39:42 |
12.21 |
162 |
270037 |
卖出 |
| 09:39:45 |
12.22 |
1007 |
271044 |
买入 |
| 09:39:48 |
12.22 |
277 |
271321 |
买入 |
| 09:39:51 |
12.21 |
193 |
271514 |
卖出 |
| 09:39:54 |
12.21 |
333 |
271847 |
买入 |
| 09:39:57 |
12.2 |
161 |
272008 |
卖出 |
| 09:40:00 |
12.21 |
218 |
272226 |
买入 |
| 09:40:03 |
12.2 |
79 |
272305 |
卖出 |
| 09:40:06 |
12.2 |
202 |
272507 |
买入 |
| 09:40:09 |
12.2 |
400 |
272907 |
买入 |
| 09:40:12 |
12.2 |
243 |
273150 |
买入 |
| 09:40:15 |
12.2 |
219 |
273369 |
买入 |
| 09:40:18 |
12.19 |
126 |
273495 |
卖出 |
| 09:40:21 |
12.18 |
313 |
273808 |
卖出 |
| 09:40:24 |
12.18 |
417 |
274225 |
买入 |
| 09:40:27 |
12.19 |
105 |
274330 |
买入 |
| 09:40:30 |
12.17 |
89 |
274419 |
卖出 |
| 09:40:33 |
12.15 |
1110 |
275529 |
卖出 |
| 09:40:36 |
12.13 |
1181 |
276710 |
卖出 |
| 09:40:39 |
12.14 |
95 |
276805 |
买入 |
| 09:40:42 |
12.12 |
421 |
277226 |
卖出 |
| 09:40:45 |
12.12 |
272 |
277498 |
卖出 |
| 09:40:48 |
12.11 |
432 |
277930 |
卖出 |
| 09:40:51 |
12.11 |
301 |
278231 |
卖出 |
| 09:40:54 |
12.1 |
862 |
279093 |
卖出 |
| 09:40:57 |
12.1 |
156 |
279249 |
卖出 |
| 09:41:00 |
12.11 |
375 |
279624 |
买入 |
| 09:41:03 |
12.1 |
522 |
280146 |
卖出 |
| 09:41:06 |
12.09 |
211 |
280357 |
卖出 |
| 09:41:09 |
12.08 |
512 |
280869 |
卖出 |
| 09:41:12 |
12.07 |
432 |
281301 |
卖出 |
| 09:41:15 |
12.06 |
481 |
281782 |
卖出 |
| 09:41:18 |
12.07 |
652 |
282434 |
买入 |
| 09:41:21 |
12.06 |
291 |
282725 |
卖出 |
| 09:41:24 |
12.08 |
640 |
283365 |
买入 |
| 09:41:27 |
12.07 |
374 |
283739 |
卖出 |
| 09:41:30 |
12.08 |
240 |
283979 |
买入 |