永吉股份[603058]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
11.05 |
10 |
10 |
集合竞价 |
| 09:15:05 |
11 |
20 |
20 |
集合竞价 |
| 09:15:08 |
10.95 |
20 |
20 |
集合竞价 |
| 09:15:11 |
10.99 |
20 |
20 |
集合竞价 |
| 09:15:32 |
11 |
24 |
24 |
集合竞价 |
| 09:15:53 |
10.98 |
24 |
24 |
集合竞价 |
| 09:15:59 |
10.79 |
23 |
23 |
集合竞价 |
| 09:16:08 |
10.7 |
46 |
46 |
集合竞价 |
| 09:16:11 |
10.7 |
53 |
53 |
集合竞价 |
| 09:16:23 |
11.36 |
437 |
437 |
集合竞价 |
| 09:16:44 |
11.42 |
437 |
437 |
集合竞价 |
| 09:16:50 |
11.36 |
437 |
437 |
集合竞价 |
| 09:16:59 |
11.42 |
437 |
437 |
集合竞价 |
| 09:17:17 |
11.43 |
437 |
437 |
集合竞价 |
| 09:17:26 |
11.42 |
437 |
437 |
集合竞价 |
| 09:17:32 |
11.43 |
437 |
437 |
集合竞价 |
| 09:17:35 |
11.43 |
439 |
439 |
集合竞价 |
| 09:17:38 |
11.43 |
449 |
449 |
集合竞价 |
| 09:17:47 |
11.42 |
449 |
449 |
集合竞价 |
| 09:18:14 |
10.98 |
32 |
32 |
集合竞价 |
| 09:18:32 |
10.88 |
33 |
33 |
集合竞价 |
| 09:18:44 |
10.98 |
32 |
32 |
集合竞价 |
| 09:18:53 |
10.7 |
42 |
42 |
集合竞价 |
| 09:19:05 |
10.7 |
42 |
42 |
集合竞价 |
| 09:19:14 |
10.7 |
42 |
42 |
集合竞价 |
| 09:19:20 |
10.98 |
26 |
26 |
集合竞价 |
| 09:20:11 |
10.98 |
26 |
26 |
集合竞价 |
| 09:20:35 |
10.7 |
42 |
42 |
集合竞价 |
| 09:20:56 |
10.7 |
42 |
42 |
集合竞价 |
| 09:21:23 |
10.7 |
50 |
50 |
集合竞价 |
| 09:21:32 |
10.7 |
54 |
54 |
集合竞价 |
| 09:22:02 |
10.7 |
54 |
54 |
集合竞价 |
| 09:22:29 |
10.7 |
54 |
54 |
集合竞价 |
| 09:22:35 |
10.7 |
57 |
57 |
集合竞价 |
| 09:22:41 |
10.7 |
65 |
65 |
集合竞价 |
| 09:22:53 |
10.7 |
65 |
65 |
集合竞价 |
| 09:23:29 |
10.7 |
81 |
81 |
集合竞价 |
| 09:23:32 |
10.7 |
112 |
112 |
集合竞价 |
| 09:23:47 |
10.7 |
122 |
122 |
集合竞价 |
| 09:24:08 |
10.69 |
192 |
192 |
集合竞价 |
| 09:24:11 |
10.69 |
194 |
194 |
集合竞价 |
| 09:24:14 |
10.7 |
360 |
360 |
集合竞价 |
| 09:24:17 |
10.7 |
360 |
360 |
集合竞价 |
| 09:24:23 |
10.7 |
403 |
403 |
集合竞价 |
| 09:24:29 |
10.7 |
404 |
404 |
集合竞价 |
| 09:24:32 |
10.7 |
405 |
405 |
集合竞价 |
| 09:24:35 |
10.7 |
410 |
410 |
集合竞价 |
| 09:24:38 |
10.7 |
410 |
410 |
集合竞价 |
| 09:24:50 |
10.7 |
520 |
520 |
集合竞价 |
| 09:24:53 |
10.7 |
526 |
526 |
集合竞价 |
| 09:24:56 |
10.7 |
544 |
544 |
集合竞价 |
| 09:24:59 |
10.7 |
544 |
544 |
集合竞价 |
| 09:25:02 |
10.81 |
585 |
1129 |
卖出 |
| 09:30:02 |
10.98 |
25 |
1154 |
买入 |
| 09:30:05 |
10.84 |
124 |
1278 |
卖出 |
| 09:30:08 |
10.85 |
174 |
1452 |
买入 |
| 09:30:11 |
10.87 |
53 |
1505 |
买入 |
| 09:30:14 |
10.84 |
202 |
1707 |
卖出 |
| 09:30:17 |
10.98 |
94 |
1801 |
买入 |
| 09:30:20 |
10.96 |
41 |
1842 |
卖出 |
| 09:30:23 |
10.96 |
97 |
1939 |
买入 |
| 09:30:26 |
10.96 |
63 |
2002 |
卖出 |
| 09:30:29 |
10.96 |
3 |
2005 |
买入 |
| 09:30:32 |
10.91 |
25 |
2030 |
卖出 |
| 09:30:35 |
10.92 |
17 |
2047 |
买入 |
| 09:30:38 |
10.93 |
135 |
2182 |
买入 |
| 09:30:41 |
10.95 |
27 |
2209 |
买入 |
| 09:30:44 |
10.96 |
2 |
2211 |
买入 |
| 09:30:47 |
10.92 |
140 |
2351 |
卖出 |
| 09:30:50 |
10.92 |
53 |
2404 |
买入 |
| 09:30:53 |
10.91 |
18 |
2422 |
卖出 |
| 09:30:56 |
10.92 |
149 |
2571 |
买入 |
| 09:30:59 |
10.96 |
72 |
2643 |
买入 |
| 09:31:02 |
10.98 |
47 |
2690 |
买入 |
| 09:31:05 |
10.98 |
111 |
2801 |
卖出 |
| 09:31:08 |
10.97 |
12 |
2813 |
卖出 |
| 09:31:11 |
10.95 |
79 |
2892 |
卖出 |
| 09:31:14 |
10.96 |
71 |
2963 |
买入 |
| 09:31:17 |
10.96 |
52 |
3015 |
买入 |
| 09:31:20 |
10.99 |
235 |
3250 |
买入 |
| 09:31:23 |
10.99 |
52 |
3302 |
买入 |
| 09:31:26 |
10.99 |
33 |
3335 |
买入 |
| 09:31:29 |
11.02 |
82 |
3417 |
买入 |
| 09:31:32 |
10.96 |
200 |
3617 |
卖出 |
| 09:31:35 |
11.02 |
36 |
3653 |
买入 |
| 09:31:38 |
11.02 |
35 |
3688 |
卖出 |
| 09:31:41 |
11.02 |
45 |
3733 |
卖出 |
| 09:31:44 |
11.02 |
48 |
3781 |
买入 |
| 09:31:47 |
11.04 |
18 |
3799 |
买入 |
| 09:31:50 |
11.02 |
28 |
3827 |
卖出 |
| 09:31:53 |
11.04 |
6 |
3833 |
买入 |
| 09:31:56 |
11.04 |
10 |
3843 |
买入 |
| 09:31:59 |
11.04 |
8 |
3851 |
买入 |
| 09:32:02 |
11.02 |
77 |
3928 |
卖出 |
| 09:32:05 |
11.02 |
43 |
3971 |
买入 |
| 09:32:08 |
11.04 |
399 |
4370 |
买入 |
| 09:32:11 |
11.05 |
74 |
4444 |
买入 |
| 09:32:14 |
11.07 |
43 |
4487 |
买入 |
| 09:32:17 |
11.04 |
21 |
4508 |
卖出 |
| 09:32:20 |
11.03 |
6 |
4514 |
卖出 |
| 09:32:23 |
11.03 |
47 |
4561 |
卖出 |
| 09:32:26 |
11.04 |
94 |
4655 |
买入 |
| 09:32:29 |
11.04 |
4 |
4659 |
卖出 |
| 09:32:32 |
11.04 |
21 |
4680 |
买入 |
| 09:32:35 |
11.05 |
28 |
4708 |
买入 |
| 09:32:38 |
11.06 |
19 |
4727 |
卖出 |
| 09:32:41 |
11.06 |
30 |
4757 |
卖出 |
| 09:32:44 |
11.04 |
103 |
4860 |
卖出 |
| 09:32:47 |
11.04 |
56 |
4916 |
买入 |
| 09:32:50 |
11.03 |
32 |
4948 |
卖出 |
| 09:32:53 |
11.03 |
2 |
4950 |
卖出 |
| 09:32:56 |
11.03 |
34 |
4984 |
买入 |
| 09:32:59 |
11.03 |
43 |
5027 |
买入 |
| 09:33:02 |
11.05 |
5 |
5032 |
买入 |
| 09:33:05 |
11.03 |
30 |
5062 |
卖出 |
| 09:33:08 |
11.04 |
35 |
5097 |
买入 |
| 09:33:11 |
11.03 |
22 |
5119 |
卖出 |
| 09:33:14 |
11.03 |
38 |
5157 |
卖出 |
| 09:33:17 |
11.07 |
233 |
5390 |
买入 |
| 09:33:20 |
11.07 |
157 |
5547 |
买入 |
| 09:33:23 |
11.06 |
35 |
5582 |
卖出 |
| 09:33:26 |
11.09 |
268 |
5850 |
买入 |
| 09:33:29 |
11.09 |
26 |
5876 |
买入 |
| 09:33:32 |
11.09 |
462 |
6338 |
卖出 |
| 09:33:35 |
11.11 |
79 |
6417 |
买入 |
| 09:33:38 |
11.1 |
73 |
6490 |
买入 |
| 09:33:41 |
11.11 |
57 |
6547 |
买入 |
| 09:33:44 |
11.11 |
197 |
6744 |
买入 |
| 09:33:47 |
11.11 |
96 |
6840 |
买入 |
| 09:33:50 |
11.12 |
35 |
6875 |
买入 |
| 09:33:53 |
11.12 |
4 |
6879 |
买入 |
| 09:33:56 |
11.12 |
10 |
6889 |
买入 |
| 09:33:59 |
11.11 |
32 |
6921 |
卖出 |
| 09:34:02 |
11.11 |
594 |
7515 |
卖出 |
| 09:34:05 |
11.12 |
82 |
7597 |
买入 |
| 09:34:08 |
11.11 |
92 |
7689 |
卖出 |
| 09:34:11 |
11.14 |
106 |
7795 |
买入 |
| 09:34:14 |
11.15 |
34 |
7829 |
买入 |
| 09:34:17 |
11.15 |
94 |
7923 |
买入 |
| 09:34:20 |
11.15 |
54 |
7977 |
卖出 |
| 09:34:23 |
11.16 |
24 |
8001 |
买入 |
| 09:34:26 |
11.15 |
29 |
8030 |
卖出 |
| 09:34:29 |
11.15 |
2 |
8032 |
买入 |
| 09:34:32 |
11.15 |
27 |
8059 |
买入 |
| 09:34:35 |
11.15 |
116 |
8175 |
买入 |
| 09:34:38 |
11.14 |
349 |
8524 |
卖出 |
| 09:34:41 |
11.15 |
50 |
8574 |
买入 |
| 09:34:44 |
11.16 |
3 |
8577 |
买入 |
| 09:34:47 |
11.15 |
36 |
8613 |
卖出 |
| 09:34:50 |
11.16 |
58 |
8671 |
买入 |
| 09:34:53 |
11.14 |
32 |
8703 |
卖出 |
| 09:34:56 |
11.14 |
63 |
8766 |
买入 |
| 09:34:59 |
11.14 |
5 |
8771 |
买入 |
| 09:35:02 |
11.14 |
22 |
8793 |
买入 |
| 09:35:05 |
11.12 |
61 |
8854 |
卖出 |
| 09:35:08 |
11.12 |
25 |
8879 |
买入 |
| 09:35:11 |
11.12 |
20 |
8899 |
买入 |
| 09:35:14 |
11.1 |
15 |
8914 |
卖出 |
| 09:35:17 |
11.1 |
16 |
8930 |
卖出 |
| 09:35:20 |
11.08 |
24 |
8954 |
卖出 |
| 09:35:23 |
11.08 |
9 |
8963 |
买入 |
| 09:35:26 |
11.04 |
37 |
9000 |
卖出 |
| 09:35:29 |
11.06 |
1 |
9001 |
买入 |
| 09:35:32 |
11.05 |
2 |
9003 |
卖出 |
| 09:35:35 |
11.06 |
152 |
9155 |
买入 |
| 09:35:38 |
11.05 |
19 |
9174 |
卖出 |
| 09:35:41 |
11.06 |
22 |
9196 |
买入 |
| 09:35:44 |
11.07 |
23 |
9219 |
买入 |
| 09:35:47 |
11.07 |
33 |
9252 |
买入 |
| 09:35:50 |
11.08 |
59 |
9311 |
买入 |
| 09:35:53 |
11.05 |
68 |
9379 |
卖出 |
| 09:35:56 |
11.08 |
9 |
9388 |
买入 |
| 09:35:59 |
11.07 |
26 |
9414 |
买入 |
| 09:36:02 |
11.05 |
95 |
9509 |
卖出 |
| 09:36:05 |
11.1 |
37 |
9546 |
买入 |
| 09:36:08 |
11.09 |
18 |
9564 |
卖出 |
| 09:36:11 |
11.09 |
1 |
9565 |
买入 |
| 09:36:14 |
11.1 |
1 |
9566 |
买入 |
| 09:36:17 |
11.1 |
10 |
9576 |
买入 |
| 09:36:20 |
11.09 |
20 |
9596 |
卖出 |
| 09:36:23 |
11.09 |
15 |
9611 |
卖出 |
| 09:36:29 |
11.09 |
64 |
9675 |
买入 |
| 09:36:32 |
11.08 |
9 |
9684 |
卖出 |
| 09:36:35 |
11.08 |
15 |
9699 |
买入 |
| 09:36:41 |
11.08 |
14 |
9713 |
买入 |
| 09:36:44 |
11.08 |
6 |
9719 |
买入 |
| 09:36:50 |
11.08 |
8 |
9727 |
买入 |
| 09:36:53 |
11.07 |
9 |
9736 |
卖出 |
| 09:36:56 |
11.07 |
5 |
9741 |
卖出 |
| 09:36:59 |
11.08 |
11 |
9752 |
买入 |
| 09:37:02 |
11.08 |
9 |
9761 |
买入 |
| 09:37:05 |
11.07 |
12 |
9773 |
卖出 |
| 09:37:08 |
11.06 |
41 |
9814 |
卖出 |
| 09:37:11 |
11.07 |
17 |
9831 |
买入 |
| 09:37:14 |
11.07 |
14 |
9845 |
买入 |
| 09:37:17 |
11.07 |
41 |
9886 |
买入 |
| 09:37:20 |
11.07 |
18 |
9904 |
买入 |
| 09:37:23 |
11.07 |
27 |
9931 |
买入 |
| 09:37:29 |
11.07 |
151 |
10082 |
买入 |
| 09:37:32 |
11.06 |
108 |
10190 |
卖出 |
| 09:37:35 |
11.05 |
55 |
10245 |
卖出 |
| 09:37:38 |
11.05 |
12 |
10257 |
卖出 |
| 09:37:41 |
11.06 |
48 |
10305 |
买入 |
| 09:37:50 |
11.06 |
16 |
10321 |
买入 |
| 09:37:59 |
11.05 |
19 |
10340 |
卖出 |
| 09:38:02 |
11.06 |
9 |
10349 |
买入 |
| 09:38:08 |
11.07 |
8 |
10357 |
买入 |
| 09:38:11 |
11.06 |
7 |
10364 |
卖出 |
| 09:38:17 |
11.06 |
2 |
10366 |
买入 |
| 09:38:23 |
11.06 |
53 |
10419 |
买入 |
| 09:38:26 |
11.06 |
2 |
10421 |
卖出 |
| 09:38:29 |
11.07 |
8 |
10429 |
买入 |
| 09:38:32 |
11.08 |
15 |
10444 |
买入 |
| 09:38:35 |
11.09 |
4 |
10448 |
买入 |
| 09:38:38 |
11.08 |
29 |
10477 |
卖出 |
| 09:38:41 |
11.07 |
10 |
10487 |
卖出 |
| 09:38:44 |
11.09 |
10 |
10497 |
买入 |
| 09:38:50 |
11.09 |
19 |
10516 |
买入 |
| 09:38:53 |
11.08 |
42 |
10558 |
卖出 |
| 09:38:56 |
11.07 |
12 |
10570 |
卖出 |
| 09:38:59 |
11.06 |
17 |
10587 |
卖出 |
| 09:39:02 |
11.05 |
176 |
10763 |
卖出 |
| 09:39:05 |
11.06 |
59 |
10822 |
买入 |
| 09:39:08 |
11.06 |
55 |
10877 |
买入 |
| 09:39:11 |
11.06 |
11 |
10888 |
卖出 |
| 09:39:14 |
11.05 |
2 |
10890 |
卖出 |
| 09:39:17 |
11.06 |
34 |
10924 |
买入 |
| 09:39:20 |
11.07 |
63 |
10987 |
买入 |
| 09:39:23 |
11.07 |
39 |
11026 |
买入 |
| 09:39:26 |
11.08 |
62 |
11088 |
买入 |
| 09:39:29 |
11.08 |
8 |
11096 |
买入 |
| 09:39:32 |
11.09 |
8 |
11104 |
买入 |
| 09:39:35 |
11.09 |
2 |
11106 |
买入 |
| 09:39:44 |
11.09 |
8 |
11114 |
买入 |
| 09:39:50 |
11.09 |
1 |
11115 |
买入 |
| 09:39:53 |
11.09 |
1 |
11116 |
买入 |
| 09:39:56 |
11.09 |
4 |
11120 |
买入 |
| 09:39:59 |
11.09 |
8 |
11128 |
卖出 |
| 09:40:02 |
11.08 |
25 |
11153 |
卖出 |
| 09:40:05 |
11.08 |
33 |
11186 |
买入 |
| 09:40:08 |
11.08 |
29 |
11215 |
买入 |
| 09:40:11 |
11.07 |
27 |
11242 |
卖出 |
| 09:40:17 |
11.09 |
12 |
11254 |
买入 |
| 09:40:20 |
11.08 |
22 |
11276 |
卖出 |
| 09:40:23 |
11.07 |
30 |
11306 |
卖出 |
| 09:40:26 |
11.07 |
1 |
11307 |
卖出 |
| 09:40:32 |
11.07 |
1 |
11308 |
买入 |
| 09:40:35 |
11.07 |
2 |
11310 |
买入 |
| 09:40:41 |
11.06 |
5 |
11315 |
卖出 |
| 09:40:44 |
11.06 |
1 |
11316 |
卖出 |
| 09:40:47 |
11.07 |
10 |
11326 |
买入 |
| 09:40:50 |
11.06 |
1 |
11327 |
卖出 |
| 09:40:53 |
11.06 |
7 |
11334 |
卖出 |
| 09:40:59 |
11.05 |
1 |
11335 |
卖出 |
| 09:41:02 |
11.05 |
58 |
11393 |
卖出 |
| 09:41:05 |
11.04 |
3 |
11396 |
卖出 |
| 09:41:08 |
11.04 |
30 |
11426 |
卖出 |
| 09:41:11 |
11.04 |
51 |
11477 |
卖出 |
| 09:41:17 |
11.03 |
14 |
11491 |
卖出 |
| 09:41:20 |
11.04 |
44 |
11535 |
卖出 |
| 09:41:23 |
11.05 |
1 |
11536 |
买入 |
| 09:41:26 |
11.05 |
60 |
11596 |
买入 |
| 09:41:29 |
11.05 |
26 |
11622 |
卖出 |
| 09:41:32 |
11.06 |
29 |
11651 |
买入 |
| 09:41:35 |
11.06 |
3 |
11654 |
买入 |
| 09:41:38 |
11.06 |
7 |
11661 |
买入 |
| 09:41:44 |
11.06 |
30 |
11691 |
卖出 |
| 09:41:47 |
11.07 |
18 |
11709 |
买入 |
| 09:41:53 |
11.07 |
9 |
11718 |
买入 |
| 09:41:56 |
11.06 |
10 |
11728 |
卖出 |
| 09:41:59 |
11.06 |
44 |
11772 |
卖出 |
| 09:42:02 |
11.05 |
7 |
11779 |
卖出 |
| 09:42:08 |
11.05 |
121 |
11900 |
卖出 |
| 09:42:11 |
11.05 |
39 |
11939 |
买入 |
| 09:42:14 |
11.05 |
1 |
11940 |
买入 |
| 09:42:17 |
11.05 |
9 |
11949 |
买入 |
| 09:42:20 |
11.04 |
17 |
11966 |
卖出 |
| 09:42:29 |
11.04 |
31 |
11997 |
卖出 |
| 09:42:32 |
11.04 |
13 |
12010 |
买入 |
| 09:42:35 |
11.04 |
7 |
12017 |
买入 |
| 09:42:38 |
11.04 |
33 |
12050 |
买入 |
| 09:42:41 |
11.04 |
34 |
12084 |
卖出 |
| 09:42:44 |
11.04 |
51 |
12135 |
卖出 |
| 09:42:47 |
11.05 |
50 |
12185 |
买入 |
| 09:42:50 |
11.05 |
2 |
12187 |
买入 |
| 09:42:53 |
11.06 |
21 |
12208 |
买入 |
| 09:42:56 |
11.07 |
25 |
12233 |
买入 |
| 09:43:08 |
11.07 |
4 |
12237 |
买入 |
| 09:43:11 |
11.06 |
5 |
12242 |
卖出 |
| 09:43:17 |
11.07 |
2 |
12244 |
买入 |
| 09:43:20 |
11.07 |
8 |
12252 |
买入 |
| 09:43:23 |
11.07 |
6 |
12258 |
买入 |
| 09:43:26 |
11.07 |
49 |
12307 |
买入 |
| 09:43:29 |
11.08 |
49 |
12356 |
买入 |
| 09:43:32 |
11.07 |
29 |
12385 |
卖出 |
| 09:43:35 |
11.07 |
29 |
12414 |
买入 |
| 09:43:47 |
11.07 |
6 |
12420 |
卖出 |
| 09:43:50 |
11.07 |
16 |
12436 |
卖出 |
| 09:43:53 |
11.06 |
2 |
12438 |
卖出 |
| 09:43:59 |
11.08 |
38 |
12476 |
买入 |