永安行[603776]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:55 |
13.78 |
1 |
1 |
集合竞价 |
| 09:21:52 |
13.7 |
1 |
1 |
集合竞价 |
| 09:22:25 |
13.7 |
1 |
1 |
集合竞价 |
| 09:22:37 |
13.7 |
1 |
1 |
集合竞价 |
| 09:23:25 |
13.7 |
1 |
1 |
集合竞价 |
| 09:23:52 |
13.6 |
1 |
1 |
集合竞价 |
| 09:24:07 |
13.69 |
2 |
2 |
集合竞价 |
| 09:24:13 |
13.68 |
2 |
2 |
集合竞价 |
| 09:24:28 |
13.68 |
2 |
2 |
集合竞价 |
| 09:24:37 |
13.61 |
14 |
14 |
集合竞价 |
| 09:24:40 |
13.7 |
97 |
97 |
集合竞价 |
| 09:24:46 |
13.7 |
128 |
128 |
集合竞价 |
| 09:24:52 |
13.69 |
128 |
128 |
集合竞价 |
| 09:24:55 |
13.69 |
133 |
133 |
集合竞价 |
| 09:24:58 |
13.68 |
133 |
133 |
集合竞价 |
| 09:25:03 |
13.64 |
136 |
269 |
买入 |
| 09:30:01 |
13.6 |
38 |
307 |
卖出 |
| 09:30:04 |
13.55 |
86 |
393 |
卖出 |
| 09:30:07 |
13.55 |
36 |
429 |
卖出 |
| 09:30:10 |
13.5 |
48 |
477 |
卖出 |
| 09:30:13 |
13.5 |
12 |
489 |
买入 |
| 09:30:16 |
13.5 |
5 |
494 |
买入 |
| 09:30:19 |
13.5 |
61 |
555 |
买入 |
| 09:30:22 |
13.5 |
65 |
620 |
卖出 |
| 09:30:25 |
13.55 |
15 |
635 |
买入 |
| 09:30:28 |
13.55 |
21 |
656 |
买入 |
| 09:30:31 |
13.55 |
15 |
671 |
买入 |
| 09:30:34 |
13.55 |
4 |
675 |
卖出 |
| 09:30:37 |
13.52 |
4 |
679 |
卖出 |
| 09:30:40 |
13.52 |
1 |
680 |
卖出 |
| 09:30:43 |
13.52 |
1 |
681 |
卖出 |
| 09:30:46 |
13.57 |
2 |
683 |
买入 |
| 09:30:49 |
13.57 |
14 |
697 |
卖出 |
| 09:30:52 |
13.57 |
4 |
701 |
卖出 |
| 09:30:55 |
13.57 |
12 |
713 |
卖出 |
| 09:30:58 |
13.54 |
8 |
721 |
卖出 |
| 09:31:01 |
13.52 |
63 |
784 |
卖出 |
| 09:31:07 |
13.55 |
1 |
785 |
买入 |
| 09:31:10 |
13.57 |
9 |
794 |
买入 |
| 09:31:13 |
13.59 |
40 |
834 |
买入 |
| 09:31:16 |
13.58 |
30 |
864 |
卖出 |
| 09:31:19 |
13.58 |
44 |
908 |
卖出 |
| 09:31:22 |
13.6 |
51 |
959 |
买入 |
| 09:31:25 |
13.6 |
11 |
970 |
买入 |
| 09:31:28 |
13.6 |
11 |
981 |
卖出 |
| 09:31:31 |
13.6 |
23 |
1004 |
卖出 |
| 09:31:34 |
13.61 |
1 |
1005 |
买入 |
| 09:31:37 |
13.61 |
2 |
1007 |
买入 |
| 09:31:40 |
13.62 |
6 |
1013 |
买入 |
| 09:31:49 |
13.63 |
8 |
1021 |
买入 |
| 09:31:52 |
13.63 |
8 |
1029 |
买入 |
| 09:31:55 |
13.65 |
2 |
1031 |
买入 |
| 09:31:58 |
13.64 |
9 |
1040 |
卖出 |
| 09:32:01 |
13.64 |
12 |
1052 |
卖出 |
| 09:32:04 |
13.65 |
26 |
1078 |
买入 |
| 09:32:07 |
13.64 |
17 |
1095 |
卖出 |
| 09:32:10 |
13.64 |
2 |
1097 |
买入 |
| 09:32:13 |
13.65 |
18 |
1115 |
买入 |
| 09:32:16 |
13.64 |
13 |
1128 |
买入 |
| 09:32:19 |
13.64 |
15 |
1143 |
买入 |
| 09:32:22 |
13.64 |
23 |
1166 |
买入 |
| 09:32:25 |
13.65 |
15 |
1181 |
买入 |
| 09:32:28 |
13.66 |
34 |
1215 |
买入 |
| 09:32:31 |
13.66 |
4 |
1219 |
买入 |
| 09:32:34 |
13.67 |
4 |
1223 |
买入 |
| 09:32:37 |
13.68 |
12 |
1235 |
买入 |
| 09:32:40 |
13.68 |
7 |
1242 |
买入 |
| 09:32:46 |
13.69 |
56 |
1298 |
买入 |
| 09:32:49 |
13.68 |
50 |
1348 |
卖出 |
| 09:32:52 |
13.68 |
18 |
1366 |
卖出 |
| 09:32:55 |
13.68 |
7 |
1373 |
卖出 |
| 09:32:58 |
13.67 |
7 |
1380 |
卖出 |
| 09:33:01 |
13.69 |
29 |
1409 |
买入 |
| 09:33:04 |
13.67 |
2 |
1411 |
卖出 |
| 09:33:07 |
13.68 |
1 |
1412 |
买入 |
| 09:33:10 |
13.7 |
78 |
1490 |
买入 |
| 09:33:13 |
13.69 |
69 |
1559 |
卖出 |
| 09:33:16 |
13.7 |
17 |
1576 |
买入 |
| 09:33:19 |
13.69 |
7 |
1583 |
买入 |
| 09:33:25 |
13.68 |
16 |
1599 |
卖出 |
| 09:33:28 |
13.69 |
16 |
1615 |
买入 |
| 09:33:31 |
13.69 |
14 |
1629 |
买入 |
| 09:33:34 |
13.69 |
20 |
1649 |
买入 |
| 09:33:37 |
13.69 |
6 |
1655 |
买入 |
| 09:33:43 |
13.7 |
150 |
1805 |
买入 |
| 09:33:46 |
13.69 |
26 |
1831 |
卖出 |
| 09:33:49 |
13.7 |
31 |
1862 |
买入 |
| 09:33:52 |
13.7 |
5 |
1867 |
卖出 |
| 09:33:55 |
13.72 |
94 |
1961 |
买入 |
| 09:33:58 |
13.72 |
56 |
2017 |
卖出 |
| 09:34:01 |
13.72 |
7 |
2024 |
买入 |
| 09:34:04 |
13.72 |
57 |
2081 |
卖出 |
| 09:34:07 |
13.72 |
5 |
2086 |
买入 |
| 09:34:10 |
13.72 |
16 |
2102 |
买入 |
| 09:34:13 |
13.7 |
56 |
2158 |
卖出 |
| 09:34:22 |
13.72 |
86 |
2244 |
买入 |
| 09:34:25 |
13.72 |
42 |
2286 |
卖出 |
| 09:34:28 |
13.72 |
10 |
2296 |
卖出 |
| 09:34:31 |
13.73 |
68 |
2364 |
买入 |
| 09:34:34 |
13.72 |
24 |
2388 |
卖出 |
| 09:34:37 |
13.72 |
20 |
2408 |
买入 |
| 09:34:40 |
13.72 |
18 |
2426 |
买入 |
| 09:34:43 |
13.72 |
3 |
2429 |
买入 |
| 09:34:46 |
13.72 |
27 |
2456 |
买入 |
| 09:34:49 |
13.73 |
80 |
2536 |
买入 |
| 09:34:52 |
13.74 |
5 |
2541 |
买入 |
| 09:34:55 |
13.75 |
34 |
2575 |
买入 |
| 09:34:58 |
13.75 |
8 |
2583 |
买入 |
| 09:35:01 |
13.76 |
2 |
2585 |
买入 |
| 09:35:04 |
13.76 |
46 |
2631 |
买入 |
| 09:35:07 |
13.78 |
30 |
2661 |
买入 |
| 09:35:10 |
13.78 |
50 |
2711 |
买入 |
| 09:35:13 |
13.77 |
4 |
2715 |
卖出 |
| 09:35:16 |
13.77 |
23 |
2738 |
买入 |
| 09:35:19 |
13.76 |
27 |
2765 |
卖出 |
| 09:35:22 |
13.76 |
26 |
2791 |
卖出 |
| 09:35:25 |
13.74 |
7 |
2798 |
卖出 |
| 09:35:31 |
13.73 |
2 |
2800 |
卖出 |
| 09:35:34 |
13.73 |
1 |
2801 |
卖出 |
| 09:35:37 |
13.76 |
14 |
2815 |
买入 |
| 09:35:43 |
13.68 |
320 |
3135 |
卖出 |
| 09:35:49 |
13.72 |
1 |
3136 |
买入 |
| 09:35:52 |
13.74 |
24 |
3160 |
买入 |
| 09:36:01 |
13.75 |
1 |
3161 |
买入 |
| 09:36:04 |
13.72 |
28 |
3189 |
卖出 |
| 09:36:07 |
13.75 |
50 |
3239 |
买入 |
| 09:36:10 |
13.76 |
10 |
3249 |
买入 |
| 09:36:16 |
13.74 |
1 |
3250 |
卖出 |
| 09:36:19 |
13.74 |
2 |
3252 |
卖出 |
| 09:36:22 |
13.74 |
16 |
3268 |
卖出 |
| 09:36:28 |
13.75 |
4 |
3272 |
卖出 |
| 09:36:31 |
13.75 |
2 |
3274 |
卖出 |
| 09:36:34 |
13.75 |
21 |
3295 |
卖出 |
| 09:36:37 |
13.75 |
7 |
3302 |
卖出 |
| 09:36:43 |
13.75 |
8 |
3310 |
卖出 |
| 09:36:46 |
13.75 |
5 |
3315 |
卖出 |
| 09:36:49 |
13.75 |
27 |
3342 |
卖出 |
| 09:37:13 |
13.75 |
2 |
3344 |
买入 |
| 09:37:16 |
13.76 |
11 |
3355 |
买入 |
| 09:37:19 |
13.76 |
35 |
3390 |
买入 |
| 09:37:22 |
13.77 |
3 |
3393 |
买入 |
| 09:37:25 |
13.77 |
3 |
3396 |
买入 |
| 09:37:37 |
13.76 |
1 |
3397 |
卖出 |
| 09:37:40 |
13.77 |
34 |
3431 |
买入 |
| 09:37:43 |
13.74 |
8 |
3439 |
卖出 |
| 09:37:52 |
13.74 |
1 |
3440 |
卖出 |
| 09:37:55 |
13.74 |
6 |
3446 |
卖出 |
| 09:37:58 |
13.74 |
3 |
3449 |
卖出 |
| 09:38:01 |
13.72 |
1 |
3450 |
卖出 |
| 09:38:04 |
13.73 |
2 |
3452 |
买入 |
| 09:38:07 |
13.74 |
2 |
3454 |
买入 |
| 09:38:10 |
13.74 |
1 |
3455 |
买入 |
| 09:38:13 |
13.74 |
16 |
3471 |
买入 |
| 09:38:16 |
13.74 |
45 |
3516 |
买入 |
| 09:38:19 |
13.75 |
18 |
3534 |
买入 |
| 09:38:22 |
13.74 |
10 |
3544 |
卖出 |
| 09:38:25 |
13.75 |
1 |
3545 |
买入 |
| 09:38:31 |
13.75 |
12 |
3557 |
买入 |
| 09:38:34 |
13.76 |
7 |
3564 |
买入 |
| 09:38:37 |
13.77 |
2 |
3566 |
买入 |
| 09:38:40 |
13.76 |
1 |
3567 |
卖出 |
| 09:38:43 |
13.76 |
5 |
3572 |
卖出 |
| 09:38:49 |
13.77 |
8 |
3580 |
买入 |
| 09:38:52 |
13.76 |
15 |
3595 |
卖出 |
| 09:38:58 |
13.76 |
4 |
3599 |
买入 |
| 09:39:01 |
13.76 |
6 |
3605 |
买入 |
| 09:39:04 |
13.75 |
6 |
3611 |
卖出 |
| 09:39:07 |
13.75 |
30 |
3641 |
卖出 |
| 09:39:10 |
13.73 |
29 |
3670 |
卖出 |
| 09:39:13 |
13.75 |
1 |
3671 |
买入 |
| 09:39:16 |
13.75 |
1 |
3672 |
买入 |
| 09:39:19 |
13.74 |
3 |
3675 |
卖出 |
| 09:39:22 |
13.75 |
1 |
3676 |
买入 |
| 09:39:25 |
13.74 |
10 |
3686 |
卖出 |
| 09:39:34 |
13.71 |
10 |
3696 |
卖出 |
| 09:39:40 |
13.7 |
84 |
3780 |
卖出 |
| 09:39:43 |
13.72 |
12 |
3792 |
买入 |
| 09:39:46 |
13.7 |
92 |
3884 |
卖出 |
| 09:39:49 |
13.7 |
99 |
3983 |
买入 |
| 09:39:52 |
13.74 |
124 |
4107 |
买入 |
| 09:39:55 |
13.74 |
6 |
4113 |
买入 |
| 09:40:07 |
13.71 |
8 |
4121 |
卖出 |
| 09:40:37 |
13.73 |
28 |
4149 |
买入 |
| 09:40:40 |
13.73 |
3 |
4152 |
买入 |
| 09:40:55 |
13.72 |
5 |
4157 |
卖出 |
| 09:40:58 |
13.69 |
1 |
4158 |
卖出 |
| 09:41:16 |
13.69 |
7 |
4165 |
卖出 |
| 09:41:19 |
13.71 |
15 |
4180 |
买入 |
| 09:41:22 |
13.72 |
26 |
4206 |
买入 |
| 09:41:25 |
13.71 |
8 |
4214 |
买入 |
| 09:41:28 |
13.72 |
20 |
4234 |
买入 |
| 09:41:31 |
13.72 |
2 |
4236 |
买入 |
| 09:41:37 |
13.71 |
25 |
4261 |
卖出 |
| 09:41:40 |
13.7 |
3 |
4264 |
卖出 |
| 09:41:46 |
13.71 |
1 |
4265 |
卖出 |
| 09:41:49 |
13.7 |
1 |
4266 |
卖出 |
| 09:41:58 |
13.68 |
2 |
4268 |
卖出 |
| 09:42:01 |
13.69 |
1 |
4269 |
卖出 |
| 09:42:04 |
13.68 |
2 |
4271 |
卖出 |
| 09:42:07 |
13.68 |
1 |
4272 |
卖出 |
| 09:42:13 |
13.68 |
38 |
4310 |
卖出 |
| 09:42:16 |
13.65 |
7 |
4317 |
卖出 |
| 09:42:19 |
13.66 |
2 |
4319 |
买入 |
| 09:42:25 |
13.68 |
13 |
4332 |
买入 |
| 09:42:28 |
13.68 |
16 |
4348 |
买入 |
| 09:42:31 |
13.68 |
151 |
4499 |
买入 |
| 09:42:34 |
13.67 |
19 |
4518 |
卖出 |
| 09:42:43 |
13.67 |
1 |
4519 |
卖出 |
| 09:42:49 |
13.67 |
2 |
4521 |
买入 |
| 09:42:52 |
13.67 |
1 |
4522 |
买入 |
| 09:43:01 |
13.66 |
50 |
4572 |
卖出 |
| 09:43:04 |
13.66 |
18 |
4590 |
买入 |
| 09:43:07 |
13.65 |
1 |
4591 |
卖出 |
| 09:43:13 |
13.66 |
3 |
4594 |
买入 |
| 09:43:16 |
13.66 |
65 |
4659 |
买入 |
| 09:43:19 |
13.66 |
15 |
4674 |
卖出 |
| 09:43:22 |
13.66 |
4 |
4678 |
卖出 |
| 09:43:25 |
13.67 |
3 |
4681 |
买入 |
| 09:43:31 |
13.66 |
2 |
4683 |
卖出 |
| 09:43:37 |
13.63 |
9 |
4692 |
卖出 |
| 09:43:40 |
13.63 |
19 |
4711 |
卖出 |
| 09:43:43 |
13.62 |
6 |
4717 |
卖出 |
| 09:43:46 |
13.62 |
4 |
4721 |
卖出 |
| 09:43:52 |
13.61 |
38 |
4759 |
卖出 |
| 09:44:04 |
13.61 |
8 |
4767 |
买入 |
| 09:44:07 |
13.6 |
43 |
4810 |
卖出 |
| 09:44:10 |
13.6 |
16 |
4826 |
卖出 |
| 09:44:13 |
13.6 |
7 |
4833 |
卖出 |
| 09:44:19 |
13.63 |
15 |
4848 |
买入 |
| 09:44:22 |
13.64 |
4 |
4852 |
卖出 |
| 09:44:25 |
13.67 |
3 |
4855 |
买入 |
| 09:44:28 |
13.61 |
99 |
4954 |
卖出 |
| 09:44:31 |
13.64 |
168 |
5122 |
买入 |
| 09:44:34 |
13.64 |
6 |
5128 |
卖出 |
| 09:44:40 |
13.64 |
12 |
5140 |
卖出 |
| 09:44:49 |
13.64 |
8 |
5148 |
买入 |
| 09:44:52 |
13.63 |
94 |
5242 |
卖出 |
| 09:44:55 |
13.64 |
9 |
5251 |
买入 |
| 09:45:04 |
13.63 |
13 |
5264 |
卖出 |
| 09:45:07 |
13.62 |
1 |
5265 |
卖出 |
| 09:45:10 |
13.62 |
9 |
5274 |
卖出 |
| 09:45:13 |
13.63 |
10 |
5284 |
买入 |
| 09:45:16 |
13.64 |
31 |
5315 |
买入 |
| 09:45:37 |
13.64 |
7 |
5322 |
买入 |
| 09:45:52 |
13.63 |
8 |
5330 |
卖出 |
| 09:46:01 |
13.63 |
17 |
5347 |
买入 |
| 09:46:04 |
13.64 |
89 |
5436 |
买入 |
| 09:46:07 |
13.64 |
42 |
5478 |
买入 |
| 09:46:10 |
13.63 |
23 |
5501 |
卖出 |
| 09:46:16 |
13.64 |
20 |
5521 |
买入 |
| 09:46:19 |
13.63 |
1 |
5522 |
卖出 |
| 09:46:25 |
13.64 |
16 |
5538 |
买入 |
| 09:46:28 |
13.63 |
48 |
5586 |
卖出 |
| 09:46:34 |
13.63 |
2 |
5588 |
卖出 |
| 09:46:37 |
13.64 |
1 |
5589 |
买入 |
| 09:46:40 |
13.63 |
2 |
5591 |
卖出 |
| 09:46:43 |
13.64 |
3 |
5594 |
买入 |
| 09:46:46 |
13.64 |
13 |
5607 |
买入 |
| 09:46:49 |
13.64 |
20 |
5627 |
买入 |
| 09:46:52 |
13.64 |
10 |
5637 |
买入 |
| 09:47:01 |
13.68 |
11 |
5648 |
买入 |
| 09:47:04 |
13.68 |
5 |
5653 |
买入 |
| 09:47:10 |
13.7 |
5 |
5658 |
买入 |
| 09:47:13 |
13.7 |
12 |
5670 |
买入 |
| 09:47:16 |
13.71 |
2 |
5672 |
买入 |
| 09:47:19 |
13.71 |
13 |
5685 |
买入 |
| 09:47:22 |
13.71 |
1 |
5686 |
买入 |
| 09:47:25 |
13.71 |
2 |
5688 |
买入 |
| 09:47:28 |
13.72 |
10 |
5698 |
买入 |
| 09:47:31 |
13.73 |
2 |
5700 |
买入 |
| 09:47:34 |
13.72 |
25 |
5725 |
卖出 |
| 09:47:37 |
13.72 |
9 |
5734 |
买入 |
| 09:47:49 |
13.71 |
4 |
5738 |
卖出 |
| 09:47:58 |
13.71 |
9 |
5747 |
卖出 |
| 09:48:01 |
13.71 |
7 |
5754 |
买入 |
| 09:48:04 |
13.72 |
74 |
5828 |
买入 |
| 09:48:07 |
13.72 |
39 |
5867 |
买入 |
| 09:48:10 |
13.72 |
34 |
5901 |
买入 |
| 09:48:13 |
13.73 |
35 |
5936 |
买入 |
| 09:48:16 |
13.75 |
23 |
5959 |
买入 |
| 09:48:19 |
13.75 |
6 |
5965 |
买入 |
| 09:48:22 |
13.75 |
4 |
5969 |
买入 |
| 09:48:25 |
13.78 |
8 |
5977 |
买入 |
| 09:48:34 |
13.78 |
2 |
5979 |
买入 |
| 09:48:40 |
13.78 |
3 |
5982 |
买入 |
| 09:48:46 |
13.74 |
3 |
5985 |
卖出 |
| 09:49:01 |
13.74 |
13 |
5998 |
卖出 |
| 09:49:04 |
13.72 |
1 |
5999 |
卖出 |
| 09:49:07 |
13.74 |
68 |
6067 |
买入 |
| 09:49:10 |
13.73 |
3 |
6070 |
卖出 |
| 09:49:13 |
13.71 |
2 |
6072 |
卖出 |
| 09:49:16 |
13.72 |
10 |
6082 |
买入 |
| 09:49:19 |
13.71 |
56 |
6138 |
卖出 |
| 09:49:22 |
13.71 |
7 |
6145 |
买入 |
| 09:49:25 |
13.71 |
5 |
6150 |
卖出 |
| 09:49:28 |
13.7 |
2 |
6152 |
卖出 |
| 09:49:31 |
13.78 |
267 |
6419 |
买入 |
| 09:49:34 |
13.75 |
7 |
6426 |
卖出 |
| 09:49:37 |
13.74 |
3 |
6429 |
买入 |
| 09:49:46 |
13.78 |
103 |
6532 |
买入 |