永安行[603776]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
11.87 |
19 |
19 |
集合竞价 |
| 09:15:04 |
11.8 |
21 |
21 |
集合竞价 |
| 09:15:07 |
11.8 |
21 |
21 |
集合竞价 |
| 09:15:31 |
11.87 |
77 |
77 |
集合竞价 |
| 09:15:46 |
11.87 |
77 |
77 |
集合竞价 |
| 09:15:55 |
11.8 |
21 |
21 |
集合竞价 |
| 09:16:34 |
11.8 |
21 |
21 |
集合竞价 |
| 09:17:55 |
12.48 |
209 |
209 |
集合竞价 |
| 09:18:28 |
12.84 |
262 |
262 |
集合竞价 |
| 09:18:40 |
12.8 |
262 |
262 |
集合竞价 |
| 09:18:43 |
12.8 |
262 |
262 |
集合竞价 |
| 09:18:49 |
12.8 |
262 |
262 |
集合竞价 |
| 09:18:52 |
12.8 |
262 |
262 |
集合竞价 |
| 09:18:55 |
12.8 |
262 |
262 |
集合竞价 |
| 09:19:04 |
12.66 |
262 |
262 |
集合竞价 |
| 09:19:13 |
12.66 |
262 |
262 |
集合竞价 |
| 09:19:16 |
12.66 |
264 |
264 |
集合竞价 |
| 09:19:19 |
12.66 |
264 |
264 |
集合竞价 |
| 09:19:22 |
12.66 |
264 |
264 |
集合竞价 |
| 09:19:25 |
12.66 |
211 |
211 |
集合竞价 |
| 09:19:31 |
11.87 |
23 |
23 |
集合竞价 |
| 09:19:55 |
11.87 |
23 |
23 |
集合竞价 |
| 09:20:01 |
11.87 |
23 |
23 |
集合竞价 |
| 09:20:04 |
11.87 |
23 |
23 |
集合竞价 |
| 09:20:10 |
11.87 |
28 |
28 |
集合竞价 |
| 09:20:58 |
11.87 |
28 |
28 |
集合竞价 |
| 09:21:25 |
12.05 |
74 |
74 |
集合竞价 |
| 09:21:28 |
12 |
74 |
74 |
集合竞价 |
| 09:21:34 |
12 |
74 |
74 |
集合竞价 |
| 09:21:55 |
12 |
77 |
77 |
集合竞价 |
| 09:22:01 |
12.12 |
131 |
131 |
集合竞价 |
| 09:22:04 |
12.05 |
131 |
131 |
集合竞价 |
| 09:22:46 |
12.05 |
131 |
131 |
集合竞价 |
| 09:23:22 |
12.05 |
131 |
131 |
集合竞价 |
| 09:23:25 |
12.05 |
131 |
131 |
集合竞价 |
| 09:23:28 |
12.05 |
136 |
136 |
集合竞价 |
| 09:23:43 |
12.05 |
136 |
136 |
集合竞价 |
| 09:23:52 |
12.05 |
136 |
136 |
集合竞价 |
| 09:24:01 |
12.05 |
136 |
136 |
集合竞价 |
| 09:24:10 |
12.05 |
136 |
136 |
集合竞价 |
| 09:24:13 |
12 |
141 |
141 |
集合竞价 |
| 09:24:16 |
12 |
141 |
141 |
集合竞价 |
| 09:24:19 |
12 |
141 |
141 |
集合竞价 |
| 09:24:22 |
11.98 |
141 |
141 |
集合竞价 |
| 09:24:25 |
11.98 |
146 |
146 |
集合竞价 |
| 09:24:28 |
11.91 |
146 |
146 |
集合竞价 |
| 09:24:31 |
11.91 |
146 |
146 |
集合竞价 |
| 09:24:34 |
11.9 |
146 |
146 |
集合竞价 |
| 09:24:40 |
11.9 |
146 |
146 |
集合竞价 |
| 09:24:43 |
11.9 |
146 |
146 |
集合竞价 |
| 09:24:52 |
11.9 |
146 |
146 |
集合竞价 |
| 09:24:55 |
11.87 |
155 |
155 |
集合竞价 |
| 09:24:58 |
11.8 |
173 |
173 |
集合竞价 |
| 09:25:01 |
11.7 |
178 |
178 |
集合竞价 |
| 09:25:05 |
11.7 |
178 |
356 |
卖出 |
| 09:30:01 |
11.7 |
18 |
374 |
卖出 |
| 09:30:04 |
11.7 |
31 |
405 |
买入 |
| 09:30:07 |
11.52 |
45 |
450 |
卖出 |
| 09:30:10 |
11.68 |
10 |
460 |
买入 |
| 09:30:13 |
11.66 |
3 |
463 |
买入 |
| 09:30:16 |
11.67 |
10 |
473 |
买入 |
| 09:30:19 |
11.61 |
4 |
477 |
买入 |
| 09:30:22 |
11.56 |
11 |
488 |
卖出 |
| 09:30:25 |
11.59 |
16 |
504 |
买入 |
| 09:30:28 |
11.6 |
16 |
520 |
买入 |
| 09:30:31 |
11.59 |
99 |
619 |
买入 |
| 09:30:34 |
11.59 |
4 |
623 |
买入 |
| 09:30:37 |
11.6 |
16 |
639 |
买入 |
| 09:30:40 |
11.6 |
2 |
641 |
买入 |
| 09:30:43 |
11.56 |
111 |
752 |
卖出 |
| 09:30:46 |
11.61 |
24 |
776 |
买入 |
| 09:30:49 |
11.56 |
72 |
848 |
卖出 |
| 09:30:58 |
11.57 |
3 |
851 |
卖出 |
| 09:31:04 |
11.58 |
56 |
907 |
买入 |
| 09:31:07 |
11.57 |
21 |
928 |
卖出 |
| 09:31:10 |
11.6 |
7 |
935 |
买入 |
| 09:31:13 |
11.57 |
2 |
937 |
卖出 |
| 09:31:16 |
11.6 |
2 |
939 |
买入 |
| 09:31:19 |
11.6 |
26 |
965 |
买入 |
| 09:31:22 |
11.6 |
8 |
973 |
买入 |
| 09:31:25 |
11.6 |
15 |
988 |
买入 |
| 09:31:28 |
11.6 |
12 |
1000 |
买入 |
| 09:31:31 |
11.6 |
18 |
1018 |
卖出 |
| 09:31:34 |
11.6 |
3 |
1021 |
卖出 |
| 09:31:37 |
11.61 |
9 |
1030 |
买入 |
| 09:31:40 |
11.59 |
42 |
1072 |
卖出 |
| 09:31:43 |
11.59 |
47 |
1119 |
买入 |
| 09:31:46 |
11.58 |
25 |
1144 |
卖出 |
| 09:31:49 |
11.6 |
6 |
1150 |
买入 |
| 09:31:52 |
11.6 |
2 |
1152 |
卖出 |
| 09:31:58 |
11.6 |
15 |
1167 |
卖出 |
| 09:32:01 |
11.6 |
1 |
1168 |
买入 |
| 09:32:04 |
11.6 |
2 |
1170 |
买入 |
| 09:32:07 |
11.59 |
1 |
1171 |
卖出 |
| 09:32:13 |
11.59 |
1 |
1172 |
买入 |
| 09:32:16 |
11.62 |
98 |
1270 |
买入 |
| 09:32:19 |
11.62 |
4 |
1274 |
买入 |
| 09:32:22 |
11.65 |
1 |
1275 |
买入 |
| 09:32:25 |
11.64 |
13 |
1288 |
卖出 |
| 09:32:28 |
11.63 |
2 |
1290 |
卖出 |
| 09:32:31 |
11.63 |
1 |
1291 |
卖出 |
| 09:32:34 |
11.63 |
5 |
1296 |
卖出 |
| 09:32:37 |
11.72 |
274 |
1570 |
买入 |
| 09:32:40 |
11.72 |
4 |
1574 |
卖出 |
| 09:32:49 |
11.74 |
1 |
1575 |
买入 |
| 09:32:52 |
11.72 |
1 |
1576 |
卖出 |
| 09:32:55 |
11.74 |
21 |
1597 |
买入 |
| 09:32:58 |
11.74 |
20 |
1617 |
卖出 |
| 09:33:04 |
11.74 |
2 |
1619 |
卖出 |
| 09:33:07 |
11.75 |
18 |
1637 |
买入 |
| 09:33:10 |
11.75 |
92 |
1729 |
买入 |
| 09:33:13 |
11.75 |
11 |
1740 |
买入 |
| 09:33:16 |
11.77 |
5 |
1745 |
买入 |
| 09:33:19 |
11.76 |
2 |
1747 |
卖出 |
| 09:33:22 |
11.75 |
2 |
1749 |
卖出 |
| 09:33:28 |
11.74 |
5 |
1754 |
卖出 |
| 09:33:31 |
11.75 |
15 |
1769 |
买入 |
| 09:33:37 |
11.74 |
8 |
1777 |
卖出 |
| 09:33:40 |
11.74 |
6 |
1783 |
卖出 |
| 09:33:43 |
11.82 |
193 |
1976 |
买入 |
| 09:33:46 |
11.84 |
6 |
1982 |
买入 |
| 09:33:49 |
11.85 |
6 |
1988 |
买入 |
| 09:33:52 |
11.86 |
3 |
1991 |
买入 |
| 09:33:55 |
11.86 |
8 |
1999 |
买入 |
| 09:33:58 |
11.86 |
12 |
2011 |
买入 |
| 09:34:01 |
11.87 |
30 |
2041 |
买入 |
| 09:34:04 |
11.86 |
13 |
2054 |
卖出 |
| 09:34:07 |
11.86 |
5 |
2059 |
买入 |
| 09:34:10 |
11.88 |
12 |
2071 |
买入 |
| 09:34:13 |
11.88 |
28 |
2099 |
卖出 |
| 09:34:16 |
11.9 |
39 |
2138 |
买入 |
| 09:34:19 |
11.88 |
48 |
2186 |
卖出 |
| 09:34:22 |
11.89 |
9 |
2195 |
买入 |
| 09:34:25 |
11.88 |
7 |
2202 |
买入 |
| 09:34:28 |
11.88 |
18 |
2220 |
买入 |
| 09:34:31 |
11.9 |
15 |
2235 |
买入 |
| 09:34:34 |
11.9 |
60 |
2295 |
卖出 |
| 09:34:37 |
11.91 |
155 |
2450 |
买入 |
| 09:34:43 |
11.88 |
11 |
2461 |
卖出 |
| 09:34:46 |
11.88 |
6 |
2467 |
买入 |
| 09:34:52 |
11.88 |
33 |
2500 |
买入 |
| 09:34:58 |
11.9 |
26 |
2526 |
买入 |
| 09:35:01 |
11.9 |
17 |
2543 |
买入 |
| 09:35:04 |
11.9 |
26 |
2569 |
卖出 |
| 09:35:07 |
11.9 |
34 |
2603 |
卖出 |
| 09:35:10 |
11.91 |
22 |
2625 |
买入 |
| 09:35:13 |
11.9 |
6 |
2631 |
卖出 |
| 09:35:16 |
11.9 |
5 |
2636 |
买入 |
| 09:35:19 |
11.9 |
12 |
2648 |
买入 |
| 09:35:22 |
11.9 |
2 |
2650 |
买入 |
| 09:35:25 |
11.89 |
12 |
2662 |
卖出 |
| 09:35:31 |
11.86 |
28 |
2690 |
卖出 |
| 09:35:34 |
11.89 |
6 |
2696 |
买入 |
| 09:35:37 |
11.89 |
1 |
2697 |
买入 |
| 09:35:40 |
11.89 |
7 |
2704 |
买入 |
| 09:35:46 |
11.88 |
9 |
2713 |
卖出 |
| 09:35:49 |
11.87 |
14 |
2727 |
卖出 |
| 09:35:55 |
11.87 |
2 |
2729 |
买入 |
| 09:36:07 |
11.87 |
18 |
2747 |
卖出 |
| 09:36:10 |
11.88 |
31 |
2778 |
买入 |
| 09:36:13 |
11.86 |
26 |
2804 |
卖出 |
| 09:36:16 |
11.8 |
3 |
2807 |
卖出 |
| 09:36:19 |
11.86 |
24 |
2831 |
买入 |
| 09:36:22 |
11.87 |
6 |
2837 |
买入 |
| 09:36:25 |
11.87 |
10 |
2847 |
买入 |
| 09:36:28 |
11.87 |
5 |
2852 |
买入 |
| 09:36:31 |
11.88 |
4 |
2856 |
买入 |
| 09:36:34 |
11.9 |
36 |
2892 |
买入 |
| 09:36:37 |
11.9 |
136 |
3028 |
买入 |
| 09:36:40 |
11.91 |
5 |
3033 |
买入 |
| 09:36:43 |
11.91 |
1 |
3034 |
买入 |
| 09:36:46 |
11.91 |
2 |
3036 |
买入 |
| 09:36:49 |
11.92 |
46 |
3082 |
买入 |
| 09:36:52 |
11.92 |
1 |
3083 |
买入 |
| 09:36:55 |
11.95 |
6 |
3089 |
买入 |
| 09:36:58 |
11.95 |
5 |
3094 |
买入 |
| 09:37:01 |
11.95 |
3 |
3097 |
买入 |
| 09:37:04 |
11.95 |
6 |
3103 |
买入 |
| 09:37:10 |
11.95 |
2 |
3105 |
卖出 |
| 09:37:13 |
11.95 |
19 |
3124 |
卖出 |
| 09:37:16 |
11.95 |
37 |
3161 |
卖出 |
| 09:37:19 |
11.95 |
21 |
3182 |
买入 |
| 09:37:28 |
11.95 |
5 |
3187 |
买入 |
| 09:37:34 |
11.95 |
20 |
3207 |
买入 |
| 09:37:37 |
11.95 |
41 |
3248 |
买入 |
| 09:37:43 |
11.95 |
5 |
3253 |
买入 |
| 09:37:46 |
11.95 |
4 |
3257 |
卖出 |
| 09:37:49 |
11.95 |
41 |
3298 |
卖出 |
| 09:38:07 |
11.92 |
10 |
3308 |
卖出 |
| 09:38:10 |
11.95 |
9 |
3317 |
买入 |
| 09:38:13 |
11.92 |
22 |
3339 |
卖出 |
| 09:38:22 |
11.89 |
3 |
3342 |
卖出 |
| 09:38:25 |
11.89 |
4 |
3346 |
买入 |
| 09:38:28 |
11.89 |
1 |
3347 |
买入 |
| 09:38:31 |
11.89 |
1 |
3348 |
买入 |
| 09:38:34 |
11.89 |
9 |
3357 |
买入 |
| 09:38:49 |
11.91 |
1 |
3358 |
买入 |
| 09:38:58 |
11.91 |
23 |
3381 |
买入 |
| 09:39:01 |
11.9 |
4 |
3385 |
卖出 |
| 09:39:04 |
11.89 |
8 |
3393 |
卖出 |
| 09:39:07 |
11.92 |
16 |
3409 |
买入 |
| 09:39:10 |
11.92 |
48 |
3457 |
买入 |
| 09:39:13 |
11.92 |
5 |
3462 |
买入 |
| 09:39:19 |
11.91 |
12 |
3474 |
卖出 |
| 09:39:22 |
11.91 |
2 |
3476 |
买入 |
| 09:39:25 |
11.91 |
3 |
3479 |
买入 |
| 09:39:31 |
11.91 |
6 |
3485 |
买入 |
| 09:39:34 |
11.93 |
313 |
3798 |
买入 |
| 09:39:40 |
11.92 |
1 |
3799 |
买入 |
| 09:39:55 |
11.9 |
2 |
3801 |
卖出 |
| 09:40:07 |
11.92 |
1 |
3802 |
买入 |
| 09:40:16 |
11.91 |
5 |
3807 |
卖出 |
| 09:40:19 |
11.9 |
47 |
3854 |
卖出 |
| 09:40:22 |
11.89 |
4 |
3858 |
卖出 |
| 09:40:25 |
11.89 |
1 |
3859 |
卖出 |
| 09:40:28 |
11.88 |
10 |
3869 |
卖出 |
| 09:40:31 |
11.89 |
1 |
3870 |
买入 |
| 09:40:37 |
11.89 |
1 |
3871 |
买入 |
| 09:40:49 |
11.88 |
2 |
3873 |
卖出 |
| 09:40:52 |
11.88 |
90 |
3963 |
卖出 |
| 09:40:55 |
11.86 |
14 |
3977 |
卖出 |
| 09:40:58 |
11.86 |
7 |
3984 |
卖出 |
| 09:41:04 |
11.86 |
19 |
4003 |
卖出 |
| 09:41:07 |
11.86 |
3 |
4006 |
买入 |
| 09:41:10 |
11.87 |
21 |
4027 |
买入 |
| 09:41:13 |
11.87 |
4 |
4031 |
买入 |
| 09:41:16 |
11.87 |
1 |
4032 |
买入 |
| 09:41:19 |
11.85 |
3 |
4035 |
卖出 |
| 09:41:22 |
11.86 |
11 |
4046 |
买入 |
| 09:41:34 |
11.87 |
22 |
4068 |
买入 |
| 09:41:43 |
11.87 |
2 |
4070 |
买入 |
| 09:41:49 |
11.87 |
9 |
4079 |
买入 |
| 09:41:55 |
11.87 |
53 |
4132 |
卖出 |
| 09:42:01 |
11.88 |
1 |
4133 |
买入 |
| 09:42:04 |
11.88 |
16 |
4149 |
买入 |
| 09:42:07 |
11.88 |
3 |
4152 |
买入 |
| 09:42:10 |
11.88 |
7 |
4159 |
买入 |
| 09:42:16 |
11.88 |
10 |
4169 |
买入 |
| 09:42:19 |
11.88 |
21 |
4190 |
买入 |
| 09:42:25 |
11.88 |
3 |
4193 |
买入 |
| 09:42:28 |
11.88 |
5 |
4198 |
买入 |
| 09:42:31 |
11.87 |
11 |
4209 |
卖出 |
| 09:42:37 |
11.87 |
12 |
4221 |
卖出 |
| 09:42:40 |
11.87 |
20 |
4241 |
卖出 |
| 09:42:49 |
11.88 |
30 |
4271 |
买入 |
| 09:43:07 |
11.88 |
9 |
4280 |
买入 |
| 09:43:19 |
11.88 |
3 |
4283 |
买入 |
| 09:43:22 |
11.89 |
3 |
4286 |
买入 |
| 09:43:43 |
11.89 |
1 |
4287 |
买入 |
| 09:44:04 |
11.89 |
11 |
4298 |
卖出 |
| 09:44:07 |
11.91 |
4 |
4302 |
买入 |
| 09:44:16 |
11.91 |
5 |
4307 |
买入 |
| 09:44:22 |
11.89 |
3 |
4310 |
卖出 |
| 09:44:31 |
11.87 |
25 |
4335 |
卖出 |
| 09:44:34 |
11.9 |
10 |
4345 |
买入 |
| 09:44:52 |
11.89 |
50 |
4395 |
买入 |
| 09:44:55 |
11.89 |
10 |
4405 |
买入 |
| 09:45:04 |
11.88 |
5 |
4410 |
买入 |
| 09:45:10 |
11.89 |
2 |
4412 |
买入 |
| 09:45:25 |
11.88 |
5 |
4417 |
买入 |
| 09:45:37 |
11.88 |
20 |
4437 |
买入 |
| 09:45:40 |
11.88 |
68 |
4505 |
买入 |
| 09:45:43 |
11.89 |
4 |
4509 |
买入 |
| 09:45:46 |
11.9 |
4 |
4513 |
买入 |
| 09:46:16 |
11.92 |
1 |
4514 |
买入 |
| 09:46:19 |
11.92 |
1 |
4515 |
买入 |
| 09:46:22 |
11.92 |
13 |
4528 |
买入 |
| 09:46:28 |
11.92 |
1 |
4529 |
买入 |
| 09:46:49 |
11.9 |
1 |
4530 |
卖出 |
| 09:46:52 |
11.89 |
4 |
4534 |
卖出 |
| 09:47:01 |
11.89 |
15 |
4549 |
卖出 |
| 09:47:04 |
11.89 |
51 |
4600 |
买入 |
| 09:47:07 |
11.89 |
79 |
4679 |
买入 |
| 09:47:10 |
11.89 |
118 |
4797 |
买入 |
| 09:47:13 |
11.92 |
1 |
4798 |
买入 |
| 09:47:28 |
11.92 |
3 |
4801 |
买入 |
| 09:47:31 |
11.91 |
2 |
4803 |
卖出 |
| 09:47:37 |
11.92 |
13 |
4816 |
买入 |
| 09:47:46 |
11.92 |
6 |
4822 |
卖出 |
| 09:48:13 |
11.92 |
12 |
4834 |
买入 |
| 09:48:25 |
11.93 |
69 |
4903 |
买入 |
| 09:48:28 |
11.92 |
43 |
4946 |
卖出 |
| 09:48:37 |
11.92 |
8 |
4954 |
卖出 |
| 09:48:49 |
11.95 |
13 |
4967 |
买入 |
| 09:48:52 |
11.96 |
8 |
4975 |
买入 |
| 09:48:55 |
11.96 |
2 |
4977 |
买入 |
| 09:48:58 |
11.96 |
8 |
4985 |
买入 |
| 09:49:01 |
11.97 |
2 |
4987 |
买入 |
| 09:49:04 |
11.96 |
29 |
5016 |
卖出 |
| 09:49:10 |
11.99 |
30 |
5046 |
买入 |
| 09:49:16 |
11.99 |
9 |
5055 |
买入 |
| 09:49:19 |
11.98 |
36 |
5091 |
买入 |
| 09:49:22 |
11.97 |
14 |
5105 |
卖出 |
| 09:49:25 |
11.97 |
9 |
5114 |
卖出 |
| 09:49:28 |
11.97 |
1 |
5115 |
卖出 |
| 09:49:31 |
11.96 |
35 |
5150 |
卖出 |
| 09:49:34 |
11.96 |
34 |
5184 |
买入 |
| 09:49:43 |
11.96 |
26 |
5210 |
买入 |
| 09:49:49 |
11.96 |
1 |
5211 |
买入 |
| 09:50:01 |
11.96 |
7 |
5218 |
买入 |