永安行[603776]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
14.08 |
16 |
16 |
集合竞价 |
| 09:15:10 |
14.08 |
17 |
17 |
集合竞价 |
| 09:17:10 |
14.12 |
16 |
16 |
集合竞价 |
| 09:17:31 |
14.12 |
16 |
16 |
集合竞价 |
| 09:17:55 |
14.12 |
26 |
26 |
集合竞价 |
| 09:20:01 |
14.12 |
27 |
27 |
集合竞价 |
| 09:20:34 |
14.12 |
27 |
27 |
集合竞价 |
| 09:20:40 |
14.12 |
27 |
27 |
集合竞价 |
| 09:20:46 |
14.12 |
27 |
27 |
集合竞价 |
| 09:23:43 |
14.12 |
40 |
40 |
集合竞价 |
| 09:23:46 |
14.12 |
42 |
42 |
集合竞价 |
| 09:24:10 |
14.05 |
43 |
43 |
集合竞价 |
| 09:24:13 |
14.05 |
44 |
44 |
集合竞价 |
| 09:24:19 |
14.08 |
47 |
47 |
集合竞价 |
| 09:24:34 |
14.08 |
48 |
48 |
集合竞价 |
| 09:24:43 |
13.98 |
58 |
58 |
集合竞价 |
| 09:24:46 |
13.98 |
59 |
59 |
集合竞价 |
| 09:24:49 |
13.98 |
60 |
60 |
集合竞价 |
| 09:24:52 |
13.98 |
63 |
63 |
集合竞价 |
| 09:24:55 |
13.98 |
72 |
72 |
集合竞价 |
| 09:24:58 |
13.98 |
73 |
73 |
集合竞价 |
| 09:25:01 |
13.98 |
97 |
170 |
买入 |
| 09:30:04 |
13.98 |
356 |
526 |
买入 |
| 09:30:07 |
13.98 |
29 |
555 |
卖出 |
| 09:30:10 |
14.05 |
55 |
610 |
买入 |
| 09:30:13 |
14.12 |
32 |
642 |
买入 |
| 09:30:16 |
14.15 |
92 |
734 |
买入 |
| 09:30:19 |
14.16 |
81 |
815 |
买入 |
| 09:30:22 |
14.2 |
54 |
869 |
买入 |
| 09:30:25 |
14.2 |
112 |
981 |
卖出 |
| 09:30:28 |
14.21 |
28 |
1009 |
买入 |
| 09:30:31 |
14.29 |
22 |
1031 |
买入 |
| 09:30:34 |
14.31 |
64 |
1095 |
卖出 |
| 09:30:37 |
14.28 |
12 |
1107 |
卖出 |
| 09:30:40 |
14.27 |
8 |
1115 |
卖出 |
| 09:30:43 |
14.27 |
17 |
1132 |
买入 |
| 09:30:46 |
14.23 |
1 |
1133 |
卖出 |
| 09:30:49 |
14.27 |
1 |
1134 |
买入 |
| 09:30:52 |
14.27 |
6 |
1140 |
买入 |
| 09:30:55 |
14.24 |
33 |
1173 |
卖出 |
| 09:30:58 |
14.23 |
1 |
1174 |
卖出 |
| 09:31:01 |
14.23 |
7 |
1181 |
买入 |
| 09:31:04 |
14.24 |
10 |
1191 |
买入 |
| 09:31:07 |
14.23 |
9 |
1200 |
卖出 |
| 09:31:10 |
14.23 |
73 |
1273 |
买入 |
| 09:31:13 |
14.23 |
21 |
1294 |
卖出 |
| 09:31:16 |
14.26 |
9 |
1303 |
买入 |
| 09:31:19 |
14.24 |
160 |
1463 |
卖出 |
| 09:31:22 |
14.26 |
9 |
1472 |
买入 |
| 09:31:25 |
14.28 |
20 |
1492 |
买入 |
| 09:31:28 |
14.3 |
5 |
1497 |
买入 |
| 09:31:31 |
14.31 |
2 |
1499 |
买入 |
| 09:31:34 |
14.3 |
4 |
1503 |
卖出 |
| 09:31:37 |
14.3 |
13 |
1516 |
卖出 |
| 09:31:40 |
14.3 |
10 |
1526 |
卖出 |
| 09:31:43 |
14.35 |
116 |
1642 |
买入 |
| 09:31:46 |
14.35 |
83 |
1725 |
买入 |
| 09:31:49 |
14.35 |
18 |
1743 |
卖出 |
| 09:31:52 |
14.35 |
9 |
1752 |
买入 |
| 09:31:55 |
14.34 |
26 |
1778 |
卖出 |
| 09:31:58 |
14.35 |
7 |
1785 |
买入 |
| 09:32:01 |
14.35 |
33 |
1818 |
买入 |
| 09:32:04 |
14.35 |
10 |
1828 |
买入 |
| 09:32:07 |
14.32 |
44 |
1872 |
卖出 |
| 09:32:10 |
14.35 |
9 |
1881 |
买入 |
| 09:32:13 |
14.35 |
2 |
1883 |
买入 |
| 09:32:16 |
14.33 |
7 |
1890 |
卖出 |
| 09:32:19 |
14.33 |
29 |
1919 |
卖出 |
| 09:32:22 |
14.3 |
118 |
2037 |
卖出 |
| 09:32:25 |
14.32 |
4 |
2041 |
买入 |
| 09:32:31 |
14.32 |
1 |
2042 |
买入 |
| 09:32:34 |
14.32 |
15 |
2057 |
买入 |
| 09:32:37 |
14.32 |
6 |
2063 |
买入 |
| 09:32:40 |
14.3 |
115 |
2178 |
卖出 |
| 09:32:43 |
14.3 |
71 |
2249 |
买入 |
| 09:32:46 |
14.3 |
55 |
2304 |
买入 |
| 09:32:49 |
14.32 |
40 |
2344 |
买入 |
| 09:32:52 |
14.32 |
19 |
2363 |
卖出 |
| 09:32:55 |
14.33 |
4 |
2367 |
买入 |
| 09:33:01 |
14.32 |
9 |
2376 |
卖出 |
| 09:33:04 |
14.31 |
8 |
2384 |
卖出 |
| 09:33:07 |
14.31 |
4 |
2388 |
卖出 |
| 09:33:10 |
14.28 |
7 |
2395 |
卖出 |
| 09:33:13 |
14.27 |
9 |
2404 |
卖出 |
| 09:33:16 |
14.26 |
2 |
2406 |
卖出 |
| 09:33:19 |
14.25 |
40 |
2446 |
卖出 |
| 09:33:22 |
14.25 |
117 |
2563 |
买入 |
| 09:33:25 |
14.24 |
64 |
2627 |
卖出 |
| 09:33:28 |
14.23 |
10 |
2637 |
买入 |
| 09:33:31 |
14.25 |
11 |
2648 |
买入 |
| 09:33:34 |
14.25 |
23 |
2671 |
买入 |
| 09:33:37 |
14.28 |
64 |
2735 |
买入 |
| 09:33:40 |
14.3 |
37 |
2772 |
买入 |
| 09:33:43 |
14.3 |
9 |
2781 |
买入 |
| 09:33:46 |
14.3 |
2 |
2783 |
卖出 |
| 09:33:49 |
14.3 |
8 |
2791 |
卖出 |
| 09:33:52 |
14.3 |
2 |
2793 |
买入 |
| 09:33:58 |
14.3 |
1 |
2794 |
卖出 |
| 09:34:01 |
14.3 |
3 |
2797 |
买入 |
| 09:34:10 |
14.32 |
36 |
2833 |
买入 |
| 09:34:13 |
14.33 |
8 |
2841 |
买入 |
| 09:34:16 |
14.32 |
54 |
2895 |
卖出 |
| 09:34:25 |
14.33 |
3 |
2898 |
买入 |
| 09:34:28 |
14.32 |
2 |
2900 |
卖出 |
| 09:34:37 |
14.33 |
1 |
2901 |
买入 |
| 09:34:43 |
14.33 |
25 |
2926 |
买入 |
| 09:34:46 |
14.34 |
16 |
2942 |
买入 |
| 09:34:49 |
14.33 |
10 |
2952 |
卖出 |
| 09:34:55 |
14.34 |
4 |
2956 |
买入 |
| 09:34:58 |
14.34 |
49 |
3005 |
买入 |
| 09:35:01 |
14.35 |
11 |
3016 |
买入 |
| 09:35:04 |
14.35 |
7 |
3023 |
买入 |
| 09:35:07 |
14.35 |
45 |
3068 |
买入 |
| 09:35:10 |
14.35 |
9 |
3077 |
买入 |
| 09:35:13 |
14.35 |
2 |
3079 |
买入 |
| 09:35:16 |
14.35 |
1 |
3080 |
买入 |
| 09:35:19 |
14.35 |
17 |
3097 |
买入 |
| 09:35:22 |
14.35 |
15 |
3112 |
买入 |
| 09:35:28 |
14.35 |
80 |
3192 |
买入 |
| 09:35:31 |
14.36 |
102 |
3294 |
买入 |
| 09:35:34 |
14.36 |
3 |
3297 |
买入 |
| 09:35:49 |
14.36 |
41 |
3338 |
买入 |
| 09:35:52 |
14.36 |
4 |
3342 |
买入 |
| 09:35:55 |
14.35 |
16 |
3358 |
卖出 |
| 09:35:58 |
14.36 |
75 |
3433 |
买入 |
| 09:36:01 |
14.36 |
29 |
3462 |
卖出 |
| 09:36:04 |
14.34 |
92 |
3554 |
卖出 |
| 09:36:07 |
14.32 |
53 |
3607 |
卖出 |
| 09:36:10 |
14.32 |
1 |
3608 |
卖出 |
| 09:36:13 |
14.3 |
7 |
3615 |
卖出 |
| 09:36:16 |
14.29 |
10 |
3625 |
卖出 |
| 09:36:19 |
14.29 |
12 |
3637 |
卖出 |
| 09:36:22 |
14.29 |
5 |
3642 |
卖出 |
| 09:36:28 |
14.32 |
3 |
3645 |
买入 |
| 09:36:31 |
14.33 |
11 |
3656 |
买入 |
| 09:36:34 |
14.31 |
5 |
3661 |
卖出 |
| 09:36:37 |
14.32 |
2 |
3663 |
买入 |
| 09:36:43 |
14.33 |
22 |
3685 |
买入 |
| 09:36:49 |
14.34 |
16 |
3701 |
买入 |
| 09:36:52 |
14.37 |
43 |
3744 |
买入 |
| 09:36:55 |
14.34 |
40 |
3784 |
卖出 |
| 09:37:07 |
14.35 |
3 |
3787 |
卖出 |
| 09:37:10 |
14.34 |
26 |
3813 |
卖出 |
| 09:37:13 |
14.3 |
97 |
3910 |
卖出 |
| 09:37:16 |
14.33 |
8 |
3918 |
买入 |
| 09:37:19 |
14.33 |
3 |
3921 |
买入 |
| 09:37:22 |
14.31 |
46 |
3967 |
卖出 |
| 09:37:25 |
14.31 |
1 |
3968 |
卖出 |
| 09:37:28 |
14.33 |
1 |
3969 |
买入 |
| 09:37:31 |
14.33 |
13 |
3982 |
买入 |
| 09:37:34 |
14.32 |
3 |
3985 |
卖出 |
| 09:37:40 |
14.33 |
2 |
3987 |
买入 |
| 09:37:43 |
14.34 |
46 |
4033 |
买入 |
| 09:37:49 |
14.35 |
8 |
4041 |
买入 |
| 09:37:52 |
14.34 |
1 |
4042 |
买入 |
| 09:38:01 |
14.34 |
5 |
4047 |
买入 |
| 09:38:04 |
14.34 |
1 |
4048 |
买入 |
| 09:38:13 |
14.34 |
6 |
4054 |
买入 |
| 09:38:16 |
14.35 |
1 |
4055 |
买入 |
| 09:38:19 |
14.35 |
2 |
4057 |
卖出 |
| 09:38:22 |
14.36 |
5 |
4062 |
买入 |
| 09:38:37 |
14.35 |
3 |
4065 |
卖出 |
| 09:38:40 |
14.36 |
28 |
4093 |
买入 |
| 09:38:43 |
14.34 |
6 |
4099 |
卖出 |
| 09:38:46 |
14.34 |
6 |
4105 |
卖出 |
| 09:38:49 |
14.33 |
9 |
4114 |
卖出 |
| 09:38:52 |
14.33 |
12 |
4126 |
卖出 |
| 09:38:55 |
14.32 |
4 |
4130 |
卖出 |
| 09:39:04 |
14.32 |
2 |
4132 |
卖出 |
| 09:39:07 |
14.32 |
2 |
4134 |
卖出 |
| 09:39:10 |
14.32 |
7 |
4141 |
卖出 |
| 09:39:13 |
14.32 |
16 |
4157 |
买入 |
| 09:39:16 |
14.32 |
7 |
4164 |
卖出 |
| 09:39:25 |
14.33 |
52 |
4216 |
买入 |
| 09:39:28 |
14.32 |
28 |
4244 |
卖出 |
| 09:39:31 |
14.32 |
3 |
4247 |
买入 |
| 09:39:37 |
14.32 |
4 |
4251 |
卖出 |
| 09:39:43 |
14.32 |
2 |
4253 |
卖出 |
| 09:39:49 |
14.32 |
2 |
4255 |
卖出 |
| 09:40:04 |
14.31 |
1 |
4256 |
卖出 |
| 09:40:07 |
14.32 |
26 |
4282 |
买入 |
| 09:40:10 |
14.3 |
10 |
4292 |
卖出 |
| 09:40:13 |
14.3 |
12 |
4304 |
卖出 |
| 09:40:16 |
14.31 |
3 |
4307 |
买入 |
| 09:40:19 |
14.32 |
1 |
4308 |
买入 |
| 09:40:43 |
14.32 |
1 |
4309 |
卖出 |
| 09:40:46 |
14.31 |
44 |
4353 |
卖出 |
| 09:40:49 |
14.31 |
8 |
4361 |
卖出 |
| 09:41:04 |
14.3 |
1 |
4362 |
买入 |
| 09:41:07 |
14.3 |
4 |
4366 |
卖出 |
| 09:41:10 |
14.3 |
1 |
4367 |
卖出 |
| 09:41:16 |
14.3 |
2 |
4369 |
买入 |
| 09:41:22 |
14.29 |
3 |
4372 |
卖出 |
| 09:41:25 |
14.28 |
5 |
4377 |
卖出 |
| 09:41:28 |
14.28 |
1 |
4378 |
卖出 |
| 09:41:31 |
14.28 |
15 |
4393 |
卖出 |
| 09:41:37 |
14.28 |
25 |
4418 |
买入 |
| 09:41:40 |
14.29 |
16 |
4434 |
买入 |
| 09:41:43 |
14.29 |
26 |
4460 |
买入 |
| 09:41:46 |
14.29 |
9 |
4469 |
买入 |
| 09:41:49 |
14.28 |
23 |
4492 |
卖出 |
| 09:42:01 |
14.29 |
4 |
4496 |
卖出 |
| 09:42:10 |
14.28 |
3 |
4499 |
卖出 |
| 09:42:13 |
14.28 |
15 |
4514 |
卖出 |
| 09:42:16 |
14.3 |
41 |
4555 |
买入 |
| 09:42:19 |
14.29 |
7 |
4562 |
卖出 |
| 09:42:22 |
14.3 |
4 |
4566 |
买入 |
| 09:42:25 |
14.3 |
4 |
4570 |
买入 |
| 09:42:31 |
14.31 |
13 |
4583 |
买入 |
| 09:42:34 |
14.31 |
12 |
4595 |
买入 |
| 09:42:40 |
14.33 |
12 |
4607 |
买入 |
| 09:42:46 |
14.33 |
3 |
4610 |
买入 |
| 09:42:55 |
14.31 |
7 |
4617 |
卖出 |
| 09:42:58 |
14.31 |
4 |
4621 |
卖出 |
| 09:43:01 |
14.3 |
28 |
4649 |
卖出 |
| 09:43:04 |
14.3 |
17 |
4666 |
卖出 |
| 09:43:07 |
14.3 |
75 |
4741 |
卖出 |
| 09:43:10 |
14.31 |
13 |
4754 |
买入 |
| 09:43:13 |
14.31 |
11 |
4765 |
买入 |
| 09:43:16 |
14.31 |
16 |
4781 |
买入 |
| 09:43:19 |
14.31 |
1 |
4782 |
买入 |
| 09:43:37 |
14.3 |
2 |
4784 |
买入 |
| 09:43:43 |
14.3 |
1 |
4785 |
卖出 |
| 09:43:46 |
14.3 |
3 |
4788 |
卖出 |
| 09:43:52 |
14.31 |
30 |
4818 |
买入 |
| 09:43:55 |
14.29 |
49 |
4867 |
卖出 |
| 09:44:01 |
14.3 |
15 |
4882 |
卖出 |
| 09:44:10 |
14.28 |
179 |
5061 |
卖出 |
| 09:44:13 |
14.27 |
16 |
5077 |
卖出 |
| 09:44:16 |
14.29 |
8 |
5085 |
买入 |
| 09:44:22 |
14.28 |
2 |
5087 |
卖出 |
| 09:44:31 |
14.27 |
1 |
5088 |
卖出 |
| 09:44:46 |
14.29 |
9 |
5097 |
买入 |
| 09:44:52 |
14.27 |
1 |
5098 |
卖出 |
| 09:45:07 |
14.28 |
1 |
5099 |
卖出 |
| 09:45:10 |
14.29 |
55 |
5154 |
买入 |
| 09:45:13 |
14.3 |
59 |
5213 |
买入 |
| 09:45:16 |
14.3 |
27 |
5240 |
买入 |
| 09:45:22 |
14.29 |
30 |
5270 |
卖出 |
| 09:45:25 |
14.29 |
1 |
5271 |
买入 |
| 09:45:28 |
14.32 |
14 |
5285 |
买入 |
| 09:45:31 |
14.29 |
3 |
5288 |
卖出 |
| 09:45:40 |
14.3 |
11 |
5299 |
卖出 |
| 09:45:49 |
14.3 |
3 |
5302 |
卖出 |
| 09:45:52 |
14.3 |
1 |
5303 |
买入 |
| 09:45:58 |
14.31 |
12 |
5315 |
卖出 |
| 09:46:01 |
14.31 |
1 |
5316 |
买入 |
| 09:46:04 |
14.31 |
3 |
5319 |
买入 |
| 09:46:07 |
14.29 |
2 |
5321 |
卖出 |
| 09:46:10 |
14.28 |
2 |
5323 |
卖出 |
| 09:46:13 |
14.3 |
44 |
5367 |
买入 |
| 09:46:16 |
14.3 |
63 |
5430 |
买入 |
| 09:46:19 |
14.29 |
37 |
5467 |
卖出 |
| 09:46:25 |
14.29 |
11 |
5478 |
卖出 |
| 09:46:28 |
14.28 |
56 |
5534 |
卖出 |
| 09:46:37 |
14.28 |
44 |
5578 |
卖出 |
| 09:46:46 |
14.28 |
5 |
5583 |
买入 |
| 09:46:52 |
14.27 |
3 |
5586 |
卖出 |
| 09:46:55 |
14.27 |
7 |
5593 |
卖出 |
| 09:46:58 |
14.28 |
8 |
5601 |
买入 |
| 09:47:07 |
14.29 |
18 |
5619 |
买入 |
| 09:47:10 |
14.29 |
52 |
5671 |
买入 |
| 09:47:13 |
14.29 |
2 |
5673 |
买入 |
| 09:47:34 |
14.29 |
1 |
5674 |
买入 |
| 09:47:46 |
14.29 |
1 |
5675 |
买入 |
| 09:47:52 |
14.28 |
2 |
5677 |
卖出 |
| 09:47:55 |
14.27 |
32 |
5709 |
卖出 |
| 09:48:07 |
14.26 |
2 |
5711 |
买入 |
| 09:48:10 |
14.25 |
1 |
5712 |
卖出 |
| 09:48:13 |
14.25 |
8 |
5720 |
卖出 |
| 09:48:16 |
14.25 |
10 |
5730 |
买入 |
| 09:48:31 |
14.26 |
6 |
5736 |
卖出 |
| 09:48:34 |
14.26 |
6 |
5742 |
买入 |
| 09:48:46 |
14.28 |
2 |
5744 |
买入 |
| 09:48:49 |
14.27 |
4 |
5748 |
卖出 |
| 09:49:01 |
14.27 |
1 |
5749 |
买入 |
| 09:49:10 |
14.26 |
11 |
5760 |
卖出 |
| 09:49:13 |
14.25 |
3 |
5763 |
卖出 |
| 09:49:16 |
14.25 |
1 |
5764 |
卖出 |
| 09:49:19 |
14.25 |
1 |
5765 |
卖出 |
| 09:49:22 |
14.25 |
2 |
5767 |
卖出 |
| 09:49:25 |
14.24 |
10 |
5777 |
卖出 |
| 09:49:40 |
14.23 |
2 |
5779 |
卖出 |
| 09:49:55 |
14.23 |
2 |
5781 |
卖出 |
| 09:50:01 |
14.23 |
4 |
5785 |
卖出 |
| 09:50:04 |
14.23 |
8 |
5793 |
买入 |
| 09:50:07 |
14.24 |
13 |
5806 |
买入 |
| 09:50:10 |
14.23 |
1 |
5807 |
卖出 |
| 09:50:22 |
14.23 |
14 |
5821 |
卖出 |
| 09:50:25 |
14.23 |
8 |
5829 |
买入 |
| 09:50:28 |
14.22 |
3 |
5832 |
卖出 |
| 09:50:31 |
14.23 |
5 |
5837 |
买入 |
| 09:50:34 |
14.24 |
24 |
5861 |
买入 |
| 09:50:37 |
14.29 |
68 |
5929 |
买入 |
| 09:50:40 |
14.26 |
1 |
5930 |
卖出 |
| 09:50:43 |
14.26 |
62 |
5992 |
买入 |
| 09:50:46 |
14.25 |
1 |
5993 |
买入 |
| 09:51:01 |
14.3 |
18 |
6011 |
买入 |
| 09:51:04 |
14.3 |
11 |
6022 |
买入 |
| 09:51:07 |
14.3 |
6 |
6028 |
买入 |