永安行[603776]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
11.24 |
30 |
30 |
集合竞价 |
| 09:15:10 |
11.59 |
30 |
30 |
集合竞价 |
| 09:18:28 |
11.8 |
54 |
54 |
集合竞价 |
| 09:18:31 |
11.59 |
30 |
30 |
集合竞价 |
| 09:19:22 |
11.59 |
30 |
30 |
集合竞价 |
| 09:19:28 |
11.59 |
30 |
30 |
集合竞价 |
| 09:20:04 |
11.59 |
31 |
31 |
集合竞价 |
| 09:20:34 |
11.59 |
31 |
31 |
集合竞价 |
| 09:22:46 |
11.59 |
36 |
36 |
集合竞价 |
| 09:23:01 |
11.59 |
36 |
36 |
集合竞价 |
| 09:23:49 |
11.59 |
39 |
39 |
集合竞价 |
| 09:24:13 |
11.59 |
59 |
59 |
集合竞价 |
| 09:24:43 |
11.6 |
59 |
59 |
集合竞价 |
| 09:24:46 |
11.6 |
63 |
63 |
集合竞价 |
| 09:24:49 |
11.6 |
63 |
63 |
集合竞价 |
| 09:25:01 |
11.62 |
68 |
68 |
集合竞价 |
| 09:25:06 |
11.62 |
68 |
136 |
卖出 |
| 09:30:01 |
11.68 |
19 |
155 |
买入 |
| 09:30:04 |
11.63 |
53 |
208 |
卖出 |
| 09:30:07 |
11.63 |
169 |
377 |
卖出 |
| 09:30:10 |
11.6 |
147 |
524 |
卖出 |
| 09:30:13 |
11.62 |
59 |
583 |
买入 |
| 09:30:16 |
11.63 |
49 |
632 |
买入 |
| 09:30:19 |
11.61 |
13 |
645 |
卖出 |
| 09:30:22 |
11.61 |
2 |
647 |
卖出 |
| 09:30:25 |
11.6 |
6 |
653 |
卖出 |
| 09:30:28 |
11.59 |
96 |
749 |
卖出 |
| 09:30:31 |
11.59 |
21 |
770 |
卖出 |
| 09:30:34 |
11.58 |
34 |
804 |
买入 |
| 09:30:37 |
11.58 |
14 |
818 |
买入 |
| 09:30:40 |
11.55 |
66 |
884 |
卖出 |
| 09:30:43 |
11.55 |
43 |
927 |
卖出 |
| 09:30:52 |
11.55 |
13 |
940 |
卖出 |
| 09:30:55 |
11.55 |
20 |
960 |
卖出 |
| 09:31:01 |
11.55 |
10 |
970 |
卖出 |
| 09:31:04 |
11.55 |
31 |
1001 |
买入 |
| 09:31:07 |
11.55 |
6 |
1007 |
买入 |
| 09:31:13 |
11.56 |
40 |
1047 |
卖出 |
| 09:31:16 |
11.55 |
4 |
1051 |
卖出 |
| 09:31:19 |
11.55 |
28 |
1079 |
卖出 |
| 09:31:22 |
11.56 |
17 |
1096 |
买入 |
| 09:31:25 |
11.56 |
10 |
1106 |
买入 |
| 09:31:28 |
11.54 |
7 |
1113 |
卖出 |
| 09:31:31 |
11.54 |
7 |
1120 |
卖出 |
| 09:31:34 |
11.56 |
1 |
1121 |
买入 |
| 09:31:37 |
11.58 |
5 |
1126 |
买入 |
| 09:31:40 |
11.54 |
109 |
1235 |
卖出 |
| 09:31:43 |
11.58 |
6 |
1241 |
买入 |
| 09:31:46 |
11.58 |
16 |
1257 |
卖出 |
| 09:31:52 |
11.57 |
33 |
1290 |
卖出 |
| 09:31:55 |
11.57 |
3 |
1293 |
买入 |
| 09:31:58 |
11.57 |
5 |
1298 |
买入 |
| 09:32:01 |
11.57 |
9 |
1307 |
卖出 |
| 09:32:04 |
11.56 |
18 |
1325 |
卖出 |
| 09:32:07 |
11.58 |
17 |
1342 |
买入 |
| 09:32:10 |
11.57 |
22 |
1364 |
卖出 |
| 09:32:13 |
11.6 |
4 |
1368 |
买入 |
| 09:32:16 |
11.58 |
20 |
1388 |
卖出 |
| 09:32:19 |
11.56 |
23 |
1411 |
卖出 |
| 09:32:22 |
11.57 |
4 |
1415 |
买入 |
| 09:32:25 |
11.57 |
26 |
1441 |
买入 |
| 09:32:28 |
11.55 |
72 |
1513 |
卖出 |
| 09:32:34 |
11.52 |
26 |
1539 |
卖出 |
| 09:32:40 |
11.52 |
49 |
1588 |
卖出 |
| 09:32:43 |
11.51 |
15 |
1603 |
卖出 |
| 09:32:46 |
11.52 |
44 |
1647 |
买入 |
| 09:32:55 |
11.54 |
53 |
1700 |
卖出 |
| 09:33:01 |
11.55 |
9 |
1709 |
卖出 |
| 09:33:04 |
11.54 |
8 |
1717 |
卖出 |
| 09:33:07 |
11.54 |
64 |
1781 |
卖出 |
| 09:33:10 |
11.54 |
5 |
1786 |
卖出 |
| 09:33:13 |
11.54 |
1 |
1787 |
卖出 |
| 09:33:19 |
11.54 |
1 |
1788 |
买入 |
| 09:33:22 |
11.52 |
16 |
1804 |
卖出 |
| 09:33:28 |
11.54 |
12 |
1816 |
买入 |
| 09:33:40 |
11.52 |
2 |
1818 |
卖出 |
| 09:33:43 |
11.56 |
6 |
1824 |
买入 |
| 09:33:46 |
11.56 |
1 |
1825 |
买入 |
| 09:33:49 |
11.56 |
5 |
1830 |
买入 |
| 09:33:52 |
11.54 |
1 |
1831 |
卖出 |
| 09:33:55 |
11.56 |
9 |
1840 |
买入 |
| 09:34:01 |
11.57 |
6 |
1846 |
买入 |
| 09:34:07 |
11.58 |
8 |
1854 |
买入 |
| 09:34:16 |
11.58 |
9 |
1863 |
卖出 |
| 09:34:19 |
11.58 |
18 |
1881 |
买入 |
| 09:34:25 |
11.58 |
21 |
1902 |
卖出 |
| 09:34:28 |
11.6 |
2 |
1904 |
买入 |
| 09:34:31 |
11.6 |
10 |
1914 |
买入 |
| 09:34:37 |
11.6 |
5 |
1919 |
买入 |
| 09:34:40 |
11.6 |
6 |
1925 |
买入 |
| 09:34:46 |
11.6 |
4 |
1929 |
买入 |
| 09:34:49 |
11.61 |
32 |
1961 |
买入 |
| 09:34:52 |
11.6 |
2 |
1963 |
卖出 |
| 09:35:01 |
11.66 |
39 |
2002 |
买入 |
| 09:35:04 |
11.61 |
7 |
2009 |
卖出 |
| 09:35:07 |
11.62 |
42 |
2051 |
买入 |
| 09:35:10 |
11.62 |
6 |
2057 |
买入 |
| 09:35:13 |
11.62 |
8 |
2065 |
卖出 |
| 09:35:16 |
11.61 |
19 |
2084 |
卖出 |
| 09:35:19 |
11.62 |
14 |
2098 |
买入 |
| 09:35:22 |
11.62 |
4 |
2102 |
卖出 |
| 09:35:28 |
11.62 |
19 |
2121 |
卖出 |
| 09:35:31 |
11.61 |
32 |
2153 |
卖出 |
| 09:35:34 |
11.6 |
2 |
2155 |
卖出 |
| 09:35:37 |
11.6 |
9 |
2164 |
卖出 |
| 09:35:40 |
11.6 |
6 |
2170 |
卖出 |
| 09:35:43 |
11.61 |
1 |
2171 |
买入 |
| 09:35:46 |
11.61 |
11 |
2182 |
买入 |
| 09:35:49 |
11.61 |
8 |
2190 |
卖出 |
| 09:35:52 |
11.62 |
8 |
2198 |
买入 |
| 09:35:55 |
11.62 |
26 |
2224 |
买入 |
| 09:35:58 |
11.63 |
27 |
2251 |
买入 |
| 09:36:04 |
11.64 |
14 |
2265 |
买入 |
| 09:36:07 |
11.63 |
7 |
2272 |
买入 |
| 09:36:13 |
11.63 |
11 |
2283 |
卖出 |
| 09:36:16 |
11.62 |
4 |
2287 |
卖出 |
| 09:36:19 |
11.63 |
3 |
2290 |
买入 |
| 09:36:22 |
11.59 |
45 |
2335 |
卖出 |
| 09:36:28 |
11.6 |
2 |
2337 |
买入 |
| 09:36:31 |
11.6 |
2 |
2339 |
买入 |
| 09:36:37 |
11.6 |
2 |
2341 |
卖出 |
| 09:36:40 |
11.61 |
1 |
2342 |
买入 |
| 09:36:43 |
11.62 |
1 |
2343 |
买入 |
| 09:36:46 |
11.6 |
5 |
2348 |
卖出 |
| 09:37:01 |
11.62 |
4 |
2352 |
买入 |
| 09:37:04 |
11.63 |
2 |
2354 |
买入 |
| 09:37:10 |
11.63 |
16 |
2370 |
买入 |
| 09:37:13 |
11.63 |
1 |
2371 |
买入 |
| 09:37:16 |
11.63 |
4 |
2375 |
买入 |
| 09:37:19 |
11.63 |
18 |
2393 |
买入 |
| 09:37:22 |
11.63 |
26 |
2419 |
买入 |
| 09:37:25 |
11.63 |
5 |
2424 |
买入 |
| 09:37:28 |
11.63 |
1 |
2425 |
卖出 |
| 09:37:37 |
11.65 |
1 |
2426 |
买入 |
| 09:37:40 |
11.66 |
37 |
2463 |
买入 |
| 09:37:43 |
11.66 |
18 |
2481 |
买入 |
| 09:37:55 |
11.66 |
3 |
2484 |
买入 |
| 09:37:58 |
11.66 |
53 |
2537 |
卖出 |
| 09:38:01 |
11.67 |
18 |
2555 |
买入 |
| 09:38:07 |
11.67 |
4 |
2559 |
买入 |
| 09:38:10 |
11.66 |
7 |
2566 |
卖出 |
| 09:38:13 |
11.66 |
3 |
2569 |
卖出 |
| 09:38:16 |
11.66 |
10 |
2579 |
卖出 |
| 09:38:25 |
11.66 |
37 |
2616 |
卖出 |
| 09:38:31 |
11.65 |
1 |
2617 |
卖出 |
| 09:38:40 |
11.65 |
10 |
2627 |
卖出 |
| 09:38:43 |
11.65 |
4 |
2631 |
买入 |
| 09:38:46 |
11.64 |
2 |
2633 |
卖出 |
| 09:39:04 |
11.65 |
12 |
2645 |
买入 |
| 09:39:07 |
11.65 |
2 |
2647 |
卖出 |
| 09:39:10 |
11.65 |
37 |
2684 |
卖出 |
| 09:39:13 |
11.63 |
5 |
2689 |
卖出 |
| 09:39:16 |
11.63 |
28 |
2717 |
卖出 |
| 09:39:19 |
11.65 |
5 |
2722 |
买入 |
| 09:39:28 |
11.65 |
6 |
2728 |
买入 |
| 09:39:31 |
11.65 |
3 |
2731 |
买入 |
| 09:39:43 |
11.64 |
8 |
2739 |
卖出 |
| 09:39:46 |
11.65 |
6 |
2745 |
买入 |
| 09:39:49 |
11.65 |
1 |
2746 |
卖出 |
| 09:39:52 |
11.65 |
13 |
2759 |
卖出 |
| 09:39:55 |
11.65 |
2 |
2761 |
买入 |
| 09:40:04 |
11.6 |
51 |
2812 |
卖出 |
| 09:40:07 |
11.64 |
1 |
2813 |
买入 |
| 09:40:10 |
11.63 |
13 |
2826 |
卖出 |
| 09:40:13 |
11.63 |
44 |
2870 |
买入 |
| 09:40:16 |
11.62 |
2 |
2872 |
卖出 |
| 09:40:22 |
11.63 |
1 |
2873 |
卖出 |
| 09:40:25 |
11.63 |
11 |
2884 |
买入 |
| 09:40:28 |
11.63 |
3 |
2887 |
买入 |
| 09:40:43 |
11.63 |
15 |
2902 |
买入 |
| 09:40:46 |
11.63 |
36 |
2938 |
买入 |
| 09:40:49 |
11.63 |
10 |
2948 |
买入 |
| 09:40:52 |
11.63 |
8 |
2956 |
买入 |
| 09:41:04 |
11.61 |
1 |
2957 |
卖出 |
| 09:41:16 |
11.63 |
4 |
2961 |
买入 |
| 09:41:22 |
11.64 |
61 |
3022 |
买入 |
| 09:41:25 |
11.61 |
10 |
3032 |
卖出 |
| 09:41:37 |
11.63 |
4 |
3036 |
买入 |
| 09:41:40 |
11.64 |
8 |
3044 |
买入 |
| 09:41:43 |
11.65 |
6 |
3050 |
买入 |
| 09:41:49 |
11.65 |
1 |
3051 |
买入 |
| 09:42:01 |
11.65 |
7 |
3058 |
买入 |
| 09:42:04 |
11.65 |
7 |
3065 |
买入 |
| 09:42:07 |
11.65 |
30 |
3095 |
买入 |
| 09:42:10 |
11.65 |
77 |
3172 |
买入 |
| 09:42:13 |
11.66 |
20 |
3192 |
买入 |
| 09:42:16 |
11.65 |
5 |
3197 |
卖出 |
| 09:42:19 |
11.66 |
1 |
3198 |
卖出 |
| 09:42:31 |
11.66 |
2 |
3200 |
买入 |
| 09:42:43 |
11.61 |
100 |
3300 |
卖出 |
| 09:42:46 |
11.65 |
11 |
3311 |
卖出 |
| 09:42:49 |
11.65 |
2 |
3313 |
卖出 |
| 09:42:52 |
11.67 |
2 |
3315 |
买入 |
| 09:42:55 |
11.67 |
11 |
3326 |
买入 |
| 09:43:04 |
11.66 |
1 |
3327 |
卖出 |
| 09:43:16 |
11.67 |
4 |
3331 |
买入 |
| 09:43:19 |
11.67 |
1 |
3332 |
买入 |
| 09:43:22 |
11.68 |
35 |
3367 |
买入 |
| 09:43:28 |
11.67 |
5 |
3372 |
卖出 |
| 09:43:31 |
11.67 |
3 |
3375 |
买入 |
| 09:43:52 |
11.68 |
32 |
3407 |
买入 |
| 09:43:55 |
11.69 |
2 |
3409 |
买入 |
| 09:43:58 |
11.69 |
13 |
3422 |
买入 |
| 09:44:01 |
11.7 |
10 |
3432 |
买入 |
| 09:44:04 |
11.7 |
6 |
3438 |
买入 |
| 09:44:07 |
11.7 |
5 |
3443 |
买入 |
| 09:44:10 |
11.7 |
2 |
3445 |
买入 |
| 09:44:13 |
11.71 |
3 |
3448 |
买入 |
| 09:44:16 |
11.71 |
2 |
3450 |
买入 |
| 09:44:34 |
11.73 |
11 |
3461 |
买入 |
| 09:44:37 |
11.72 |
16 |
3477 |
卖出 |
| 09:44:49 |
11.75 |
10 |
3487 |
买入 |
| 09:44:55 |
11.75 |
13 |
3500 |
买入 |
| 09:44:58 |
11.73 |
9 |
3509 |
卖出 |
| 09:45:01 |
11.73 |
10 |
3519 |
买入 |
| 09:45:07 |
11.72 |
5 |
3524 |
卖出 |
| 09:45:10 |
11.73 |
44 |
3568 |
买入 |
| 09:45:19 |
11.73 |
12 |
3580 |
买入 |
| 09:45:25 |
11.73 |
15 |
3595 |
买入 |
| 09:45:28 |
11.73 |
21 |
3616 |
买入 |
| 09:45:34 |
11.75 |
2 |
3618 |
买入 |
| 09:45:37 |
11.75 |
3 |
3621 |
买入 |
| 09:45:46 |
11.75 |
17 |
3638 |
买入 |
| 09:45:58 |
11.75 |
7 |
3645 |
买入 |
| 09:46:04 |
11.77 |
50 |
3695 |
买入 |
| 09:46:07 |
11.78 |
48 |
3743 |
买入 |
| 09:46:10 |
11.79 |
51 |
3794 |
买入 |
| 09:46:13 |
11.8 |
40 |
3834 |
买入 |
| 09:46:19 |
11.8 |
10 |
3844 |
买入 |
| 09:46:25 |
11.8 |
11 |
3855 |
买入 |
| 09:46:31 |
11.8 |
20 |
3875 |
买入 |
| 09:46:34 |
11.8 |
39 |
3914 |
卖出 |
| 09:46:37 |
11.84 |
10 |
3924 |
买入 |
| 09:46:40 |
11.84 |
44 |
3968 |
买入 |
| 09:46:43 |
11.81 |
15 |
3983 |
卖出 |
| 09:46:46 |
11.83 |
30 |
4013 |
买入 |
| 09:46:49 |
11.81 |
10 |
4023 |
卖出 |
| 09:46:55 |
11.83 |
59 |
4082 |
买入 |
| 09:46:58 |
11.83 |
9 |
4091 |
买入 |
| 09:47:01 |
11.84 |
1 |
4092 |
买入 |
| 09:47:04 |
11.84 |
15 |
4107 |
买入 |
| 09:47:07 |
11.83 |
7 |
4114 |
卖出 |
| 09:47:10 |
11.84 |
20 |
4134 |
买入 |
| 09:47:13 |
11.84 |
5 |
4139 |
买入 |
| 09:47:19 |
11.84 |
4 |
4143 |
买入 |
| 09:47:25 |
11.83 |
40 |
4183 |
卖出 |
| 09:47:28 |
11.83 |
26 |
4209 |
买入 |
| 09:47:34 |
11.84 |
82 |
4291 |
买入 |
| 09:47:37 |
11.86 |
14 |
4305 |
买入 |
| 09:47:43 |
11.85 |
3 |
4308 |
卖出 |
| 09:47:46 |
11.84 |
32 |
4340 |
卖出 |
| 09:47:49 |
11.84 |
11 |
4351 |
卖出 |
| 09:47:52 |
11.84 |
3 |
4354 |
卖出 |
| 09:47:55 |
11.83 |
132 |
4486 |
卖出 |
| 09:47:58 |
11.85 |
10 |
4496 |
买入 |
| 09:48:04 |
11.85 |
38 |
4534 |
买入 |
| 09:48:13 |
11.82 |
4 |
4538 |
卖出 |
| 09:48:16 |
11.82 |
1 |
4539 |
卖出 |
| 09:48:19 |
11.84 |
5 |
4544 |
买入 |
| 09:48:22 |
11.82 |
8 |
4552 |
卖出 |
| 09:48:46 |
11.8 |
2 |
4554 |
卖出 |
| 09:48:49 |
11.8 |
79 |
4633 |
卖出 |
| 09:48:52 |
11.82 |
3 |
4636 |
买入 |
| 09:48:55 |
11.79 |
5 |
4641 |
卖出 |
| 09:49:10 |
11.82 |
61 |
4702 |
买入 |
| 09:49:13 |
11.84 |
47 |
4749 |
买入 |
| 09:49:16 |
11.85 |
13 |
4762 |
买入 |
| 09:49:25 |
11.85 |
29 |
4791 |
买入 |
| 09:49:31 |
11.85 |
5 |
4796 |
卖出 |
| 09:49:34 |
11.86 |
10 |
4806 |
买入 |
| 09:49:37 |
11.85 |
17 |
4823 |
卖出 |
| 09:49:40 |
11.85 |
15 |
4838 |
卖出 |
| 09:49:43 |
11.85 |
2 |
4840 |
卖出 |
| 09:49:46 |
11.86 |
10 |
4850 |
买入 |
| 09:49:49 |
11.85 |
39 |
4889 |
卖出 |
| 09:49:55 |
11.85 |
1 |
4890 |
买入 |
| 09:49:58 |
11.85 |
2 |
4892 |
买入 |
| 09:50:01 |
11.85 |
10 |
4902 |
买入 |
| 09:50:04 |
11.85 |
1 |
4903 |
卖出 |
| 09:50:07 |
11.86 |
39 |
4942 |
买入 |
| 09:50:10 |
11.86 |
47 |
4989 |
买入 |
| 09:50:16 |
11.86 |
5 |
4994 |
买入 |
| 09:50:19 |
11.85 |
1 |
4995 |
买入 |
| 09:50:25 |
11.84 |
10 |
5005 |
卖出 |
| 09:50:31 |
11.83 |
44 |
5049 |
卖出 |
| 09:50:34 |
11.83 |
33 |
5082 |
买入 |
| 09:50:37 |
11.84 |
4 |
5086 |
买入 |
| 09:50:43 |
11.84 |
11 |
5097 |
买入 |
| 09:50:49 |
11.83 |
8 |
5105 |
卖出 |
| 09:50:52 |
11.83 |
17 |
5122 |
买入 |
| 09:51:13 |
11.82 |
7 |
5129 |
买入 |
| 09:51:19 |
11.82 |
3 |
5132 |
卖出 |
| 09:51:22 |
11.83 |
18 |
5150 |
买入 |
| 09:51:34 |
11.83 |
1 |
5151 |
买入 |
| 09:51:43 |
11.82 |
20 |
5171 |
卖出 |
| 09:51:46 |
11.82 |
19 |
5190 |
买入 |
| 09:51:49 |
11.83 |
6 |
5196 |
买入 |
| 09:51:55 |
11.82 |
3 |
5199 |
卖出 |
| 09:52:04 |
11.82 |
1 |
5200 |
买入 |
| 09:52:07 |
11.83 |
35 |
5235 |
买入 |