申通快递[002468]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.33 |
400 |
400 |
集合竞价 |
| 09:16:39 |
8.24 |
116 |
116 |
集合竞价 |
| 09:16:57 |
8.13 |
84 |
84 |
集合竞价 |
| 09:17:06 |
8 |
964 |
964 |
集合竞价 |
| 09:17:24 |
8.13 |
84 |
84 |
集合竞价 |
| 09:18:54 |
8.14 |
84 |
84 |
集合竞价 |
| 09:20:36 |
8.16 |
116 |
116 |
集合竞价 |
| 09:21:30 |
8.19 |
116 |
116 |
集合竞价 |
| 09:21:39 |
8.16 |
196 |
196 |
集合竞价 |
| 09:24:12 |
8.17 |
225 |
225 |
集合竞价 |
| 09:24:30 |
8.18 |
225 |
225 |
集合竞价 |
| 09:24:57 |
8.19 |
338 |
338 |
集合竞价 |
| 09:25:00 |
8.23 |
637 |
975 |
买入 |
| 09:30:00 |
8.23 |
45 |
1020 |
买入 |
| 09:30:03 |
8.22 |
451 |
1471 |
卖出 |
| 09:30:06 |
8.22 |
64 |
1535 |
买入 |
| 09:30:09 |
8.22 |
39 |
1574 |
买入 |
| 09:30:12 |
8.2 |
132 |
1706 |
卖出 |
| 09:30:15 |
8.21 |
31 |
1737 |
买入 |
| 09:30:18 |
8.19 |
83 |
1820 |
卖出 |
| 09:30:21 |
8.2 |
64 |
1884 |
买入 |
| 09:30:24 |
8.19 |
324 |
2208 |
卖出 |
| 09:30:27 |
8.19 |
19 |
2227 |
卖出 |
| 09:30:30 |
8.19 |
138 |
2365 |
卖出 |
| 09:30:33 |
8.19 |
150 |
2515 |
买入 |
| 09:30:36 |
8.19 |
6 |
2521 |
卖出 |
| 09:30:39 |
8.18 |
5 |
2526 |
卖出 |
| 09:30:42 |
8.18 |
2 |
2528 |
卖出 |
| 09:30:45 |
8.18 |
41 |
2569 |
卖出 |
| 09:30:48 |
8.18 |
229 |
2798 |
卖出 |
| 09:30:51 |
8.18 |
121 |
2919 |
卖出 |
| 09:30:54 |
8.18 |
65 |
2984 |
买入 |
| 09:30:57 |
8.17 |
68 |
3052 |
卖出 |
| 09:31:00 |
8.18 |
9 |
3061 |
买入 |
| 09:31:03 |
8.18 |
16 |
3077 |
买入 |
| 09:31:06 |
8.17 |
85 |
3162 |
卖出 |
| 09:31:09 |
8.17 |
69 |
3231 |
卖出 |
| 09:31:12 |
8.18 |
22 |
3253 |
买入 |
| 09:31:15 |
8.18 |
648 |
3901 |
买入 |
| 09:31:18 |
8.19 |
187 |
4088 |
买入 |
| 09:31:21 |
8.2 |
121 |
4209 |
买入 |
| 09:31:24 |
8.19 |
376 |
4585 |
卖出 |
| 09:31:27 |
8.2 |
26 |
4611 |
买入 |
| 09:31:30 |
8.2 |
1 |
4612 |
买入 |
| 09:31:33 |
8.21 |
9 |
4621 |
买入 |
| 09:31:36 |
8.21 |
11 |
4632 |
买入 |
| 09:31:39 |
8.2 |
9 |
4641 |
卖出 |
| 09:31:42 |
8.2 |
24 |
4665 |
卖出 |
| 09:31:45 |
8.19 |
109 |
4774 |
卖出 |
| 09:31:54 |
8.19 |
105 |
4879 |
卖出 |
| 09:31:57 |
8.19 |
1 |
4880 |
卖出 |
| 09:32:00 |
8.18 |
52 |
4932 |
卖出 |
| 09:32:03 |
8.19 |
38 |
4970 |
买入 |
| 09:32:06 |
8.19 |
9 |
4979 |
买入 |
| 09:32:09 |
8.18 |
43 |
5022 |
卖出 |
| 09:32:12 |
8.19 |
58 |
5080 |
买入 |
| 09:32:15 |
8.19 |
100 |
5180 |
买入 |
| 09:32:18 |
8.18 |
4 |
5184 |
卖出 |
| 09:32:21 |
8.18 |
1 |
5185 |
卖出 |
| 09:32:24 |
8.16 |
758 |
5943 |
卖出 |
| 09:32:27 |
8.18 |
44 |
5987 |
买入 |
| 09:32:30 |
8.16 |
443 |
6430 |
卖出 |
| 09:32:33 |
8.16 |
169 |
6599 |
买入 |
| 09:32:36 |
8.16 |
2 |
6601 |
卖出 |
| 09:32:39 |
8.16 |
117 |
6718 |
卖出 |
| 09:32:42 |
8.16 |
1180 |
7898 |
买入 |
| 09:32:45 |
8.15 |
208 |
8106 |
卖出 |
| 09:32:48 |
8.15 |
42 |
8148 |
买入 |
| 09:32:51 |
8.14 |
7 |
8155 |
卖出 |
| 09:32:54 |
8.15 |
72 |
8227 |
买入 |
| 09:32:57 |
8.15 |
6 |
8233 |
买入 |
| 09:33:00 |
8.15 |
57 |
8290 |
买入 |
| 09:33:03 |
8.14 |
83 |
8373 |
卖出 |
| 09:33:06 |
8.15 |
249 |
8622 |
买入 |
| 09:33:09 |
8.15 |
31 |
8653 |
买入 |
| 09:33:12 |
8.15 |
13 |
8666 |
买入 |
| 09:33:15 |
8.15 |
50 |
8716 |
买入 |
| 09:33:18 |
8.14 |
24 |
8740 |
卖出 |
| 09:33:21 |
8.15 |
67 |
8807 |
买入 |
| 09:33:24 |
8.15 |
21 |
8828 |
买入 |
| 09:33:27 |
8.15 |
95 |
8923 |
买入 |
| 09:33:30 |
8.14 |
309 |
9232 |
卖出 |
| 09:33:33 |
8.14 |
45 |
9277 |
卖出 |
| 09:33:36 |
8.14 |
17 |
9294 |
买入 |
| 09:33:39 |
8.14 |
49 |
9343 |
买入 |
| 09:33:42 |
8.14 |
15 |
9358 |
卖出 |
| 09:33:45 |
8.15 |
22 |
9380 |
买入 |
| 09:33:48 |
8.14 |
53 |
9433 |
卖出 |
| 09:33:51 |
8.13 |
111 |
9544 |
卖出 |
| 09:33:54 |
8.14 |
61 |
9605 |
买入 |
| 09:33:57 |
8.15 |
114 |
9719 |
买入 |
| 09:34:00 |
8.15 |
70 |
9789 |
卖出 |
| 09:34:03 |
8.14 |
33 |
9822 |
卖出 |
| 09:34:06 |
8.15 |
5 |
9827 |
买入 |
| 09:34:09 |
8.14 |
55 |
9882 |
卖出 |
| 09:34:12 |
8.15 |
207 |
10089 |
买入 |
| 09:34:15 |
8.15 |
21 |
10110 |
买入 |
| 09:34:18 |
8.15 |
36 |
10146 |
买入 |
| 09:34:21 |
8.16 |
66 |
10212 |
买入 |
| 09:34:24 |
8.15 |
21 |
10233 |
卖出 |
| 09:34:27 |
8.16 |
3 |
10236 |
买入 |
| 09:34:36 |
8.16 |
6 |
10242 |
买入 |
| 09:34:39 |
8.16 |
48 |
10290 |
买入 |
| 09:34:42 |
8.16 |
26 |
10316 |
买入 |
| 09:34:45 |
8.16 |
12 |
10328 |
买入 |
| 09:34:48 |
8.14 |
112 |
10440 |
卖出 |
| 09:34:51 |
8.16 |
3 |
10443 |
买入 |
| 09:34:54 |
8.15 |
17 |
10460 |
卖出 |
| 09:34:57 |
8.16 |
6 |
10466 |
买入 |
| 09:35:00 |
8.15 |
6 |
10472 |
卖出 |
| 09:35:03 |
8.15 |
103 |
10575 |
卖出 |
| 09:35:06 |
8.14 |
318 |
10893 |
卖出 |
| 09:35:09 |
8.15 |
97 |
10990 |
买入 |
| 09:35:15 |
8.14 |
52 |
11042 |
卖出 |
| 09:35:18 |
8.14 |
6 |
11048 |
卖出 |
| 09:35:21 |
8.13 |
242 |
11290 |
卖出 |
| 09:35:24 |
8.13 |
424 |
11714 |
买入 |
| 09:35:27 |
8.13 |
27 |
11741 |
买入 |
| 09:35:30 |
8.11 |
329 |
12070 |
卖出 |
| 09:35:33 |
8.12 |
99 |
12169 |
买入 |
| 09:35:36 |
8.11 |
15 |
12184 |
卖出 |
| 09:35:39 |
8.12 |
6 |
12190 |
买入 |
| 09:35:42 |
8.11 |
6 |
12196 |
卖出 |
| 09:35:45 |
8.12 |
23 |
12219 |
买入 |
| 09:35:48 |
8.12 |
69 |
12288 |
卖出 |
| 09:35:51 |
8.11 |
42 |
12330 |
卖出 |
| 09:35:54 |
8.11 |
9 |
12339 |
卖出 |
| 09:35:57 |
8.12 |
48 |
12387 |
买入 |
| 09:36:03 |
8.12 |
45 |
12432 |
买入 |
| 09:36:06 |
8.11 |
79 |
12511 |
卖出 |
| 09:36:09 |
8.12 |
19 |
12530 |
买入 |
| 09:36:12 |
8.11 |
2064 |
14594 |
卖出 |
| 09:36:15 |
8.11 |
53 |
14647 |
卖出 |
| 09:36:18 |
8.11 |
20 |
14667 |
卖出 |
| 09:36:24 |
8.12 |
366 |
15033 |
买入 |
| 09:36:27 |
8.12 |
18 |
15051 |
卖出 |
| 09:36:30 |
8.11 |
70 |
15121 |
卖出 |
| 09:36:33 |
8.12 |
33 |
15154 |
卖出 |
| 09:36:36 |
8.13 |
21 |
15175 |
买入 |
| 09:36:39 |
8.12 |
65 |
15240 |
卖出 |
| 09:36:42 |
8.13 |
1048 |
16288 |
卖出 |
| 09:36:45 |
8.13 |
154 |
16442 |
卖出 |
| 09:36:48 |
8.13 |
17 |
16459 |
卖出 |
| 09:36:51 |
8.13 |
9 |
16468 |
卖出 |
| 09:36:54 |
8.13 |
149 |
16617 |
卖出 |
| 09:36:57 |
8.13 |
2 |
16619 |
卖出 |
| 09:37:00 |
8.13 |
18 |
16637 |
卖出 |
| 09:37:03 |
8.15 |
20 |
16657 |
买入 |
| 09:37:06 |
8.13 |
63 |
16720 |
卖出 |
| 09:37:09 |
8.14 |
6 |
16726 |
买入 |
| 09:37:12 |
8.14 |
9 |
16735 |
买入 |
| 09:37:15 |
8.15 |
356 |
17091 |
买入 |
| 09:37:18 |
8.16 |
37 |
17128 |
买入 |
| 09:37:21 |
8.16 |
23 |
17151 |
买入 |
| 09:37:24 |
8.16 |
24 |
17175 |
买入 |
| 09:37:27 |
8.15 |
60 |
17235 |
卖出 |
| 09:37:30 |
8.14 |
17 |
17252 |
卖出 |
| 09:37:33 |
8.15 |
40 |
17292 |
买入 |
| 09:37:36 |
8.15 |
60 |
17352 |
买入 |
| 09:37:39 |
8.16 |
4 |
17356 |
买入 |
| 09:37:45 |
8.15 |
32 |
17388 |
卖出 |
| 09:37:48 |
8.15 |
10 |
17398 |
买入 |
| 09:37:51 |
8.15 |
20 |
17418 |
买入 |
| 09:37:54 |
8.15 |
77 |
17495 |
买入 |
| 09:37:57 |
8.14 |
149 |
17644 |
卖出 |
| 09:38:00 |
8.15 |
61 |
17705 |
买入 |
| 09:38:03 |
8.15 |
12 |
17717 |
买入 |
| 09:38:06 |
8.15 |
1 |
17718 |
买入 |
| 09:38:09 |
8.15 |
101 |
17819 |
买入 |
| 09:38:12 |
8.15 |
29 |
17848 |
买入 |
| 09:38:15 |
8.15 |
2 |
17850 |
买入 |
| 09:38:18 |
8.15 |
7 |
17857 |
买入 |
| 09:38:21 |
8.16 |
30 |
17887 |
买入 |
| 09:38:24 |
8.16 |
120 |
18007 |
买入 |
| 09:38:27 |
8.15 |
4 |
18011 |
卖出 |
| 09:38:33 |
8.16 |
11 |
18022 |
买入 |
| 09:38:36 |
8.15 |
30 |
18052 |
卖出 |
| 09:38:39 |
8.14 |
801 |
18853 |
卖出 |
| 09:38:42 |
8.13 |
95 |
18948 |
卖出 |
| 09:38:48 |
8.14 |
3 |
18951 |
买入 |
| 09:38:51 |
8.13 |
21 |
18972 |
卖出 |
| 09:38:54 |
8.13 |
2 |
18974 |
卖出 |
| 09:38:57 |
8.13 |
64 |
19038 |
卖出 |
| 09:39:00 |
8.13 |
204 |
19242 |
卖出 |
| 09:39:03 |
8.13 |
115 |
19357 |
卖出 |
| 09:39:06 |
8.13 |
48 |
19405 |
卖出 |
| 09:39:09 |
8.13 |
23 |
19428 |
卖出 |
| 09:39:12 |
8.13 |
106 |
19534 |
卖出 |
| 09:39:15 |
8.13 |
163 |
19697 |
买入 |
| 09:39:18 |
8.13 |
7 |
19704 |
买入 |
| 09:39:21 |
8.13 |
30 |
19734 |
买入 |
| 09:39:24 |
8.13 |
3 |
19737 |
买入 |
| 09:39:27 |
8.13 |
29 |
19766 |
买入 |
| 09:39:30 |
8.13 |
56 |
19822 |
买入 |
| 09:39:33 |
8.12 |
521 |
20343 |
卖出 |
| 09:39:36 |
8.11 |
5 |
20348 |
卖出 |
| 09:39:45 |
8.11 |
5 |
20353 |
卖出 |
| 09:39:48 |
8.11 |
35 |
20388 |
卖出 |
| 09:39:51 |
8.11 |
71 |
20459 |
卖出 |
| 09:39:54 |
8.11 |
510 |
20969 |
卖出 |
| 09:39:57 |
8.12 |
66 |
21035 |
买入 |
| 09:40:00 |
8.13 |
69 |
21104 |
买入 |
| 09:40:03 |
8.11 |
76 |
21180 |
卖出 |
| 09:40:06 |
8.11 |
32 |
21212 |
卖出 |
| 09:40:09 |
8.13 |
3 |
21215 |
买入 |
| 09:40:12 |
8.11 |
222 |
21437 |
卖出 |
| 09:40:15 |
8.12 |
1 |
21438 |
买入 |
| 09:40:18 |
8.12 |
174 |
21612 |
买入 |
| 09:40:21 |
8.13 |
269 |
21881 |
买入 |
| 09:40:27 |
8.13 |
20 |
21901 |
买入 |
| 09:40:30 |
8.12 |
3 |
21904 |
卖出 |
| 09:40:36 |
8.13 |
2 |
21906 |
买入 |
| 09:40:39 |
8.12 |
7 |
21913 |
卖出 |
| 09:40:42 |
8.12 |
59 |
21972 |
买入 |
| 09:40:45 |
8.12 |
32 |
22004 |
买入 |
| 09:40:48 |
8.12 |
56 |
22060 |
买入 |
| 09:40:51 |
8.12 |
162 |
22222 |
买入 |
| 09:40:54 |
8.11 |
25 |
22247 |
卖出 |
| 09:40:57 |
8.11 |
504 |
22751 |
卖出 |
| 09:41:00 |
8.1 |
31 |
22782 |
卖出 |
| 09:41:03 |
8.11 |
44 |
22826 |
买入 |
| 09:41:06 |
8.11 |
28 |
22854 |
买入 |
| 09:41:09 |
8.11 |
64 |
22918 |
买入 |
| 09:41:12 |
8.1 |
79 |
22997 |
卖出 |
| 09:41:15 |
8.09 |
441 |
23438 |
卖出 |
| 09:41:18 |
8.09 |
87 |
23525 |
卖出 |
| 09:41:21 |
8.11 |
12 |
23537 |
买入 |
| 09:41:30 |
8.11 |
11 |
23548 |
买入 |
| 09:41:33 |
8.11 |
1 |
23549 |
买入 |
| 09:41:36 |
8.1 |
3 |
23552 |
卖出 |
| 09:41:39 |
8.1 |
62 |
23614 |
卖出 |
| 09:41:42 |
8.1 |
4 |
23618 |
买入 |
| 09:41:45 |
8.1 |
1 |
23619 |
买入 |
| 09:41:48 |
8.1 |
6 |
23625 |
买入 |
| 09:41:51 |
8.1 |
20 |
23645 |
买入 |
| 09:41:54 |
8.1 |
23 |
23668 |
买入 |
| 09:41:57 |
8.09 |
296 |
23964 |
卖出 |
| 09:42:00 |
8.1 |
148 |
24112 |
买入 |
| 09:42:03 |
8.1 |
5 |
24117 |
卖出 |
| 09:42:06 |
8.11 |
31 |
24148 |
买入 |
| 09:42:09 |
8.1 |
506 |
24654 |
卖出 |
| 09:42:12 |
8.1 |
33 |
24687 |
买入 |
| 09:42:15 |
8.09 |
110 |
24797 |
卖出 |
| 09:42:18 |
8.1 |
118 |
24915 |
买入 |
| 09:42:21 |
8.1 |
45 |
24960 |
卖出 |
| 09:42:24 |
8.1 |
60 |
25020 |
卖出 |
| 09:42:27 |
8.1 |
148 |
25168 |
卖出 |
| 09:42:30 |
8.1 |
27 |
25195 |
卖出 |
| 09:42:33 |
8.11 |
12 |
25207 |
买入 |
| 09:42:36 |
8.11 |
10 |
25217 |
买入 |
| 09:42:39 |
8.11 |
48 |
25265 |
买入 |
| 09:42:42 |
8.11 |
204 |
25469 |
买入 |
| 09:42:45 |
8.12 |
6 |
25475 |
买入 |
| 09:42:48 |
8.13 |
21 |
25496 |
买入 |
| 09:42:51 |
8.12 |
11 |
25507 |
卖出 |
| 09:42:54 |
8.12 |
22 |
25529 |
卖出 |
| 09:42:57 |
8.13 |
17 |
25546 |
买入 |
| 09:43:00 |
8.12 |
19 |
25565 |
卖出 |
| 09:43:03 |
8.12 |
1 |
25566 |
买入 |
| 09:43:09 |
8.12 |
101 |
25667 |
买入 |
| 09:43:12 |
8.12 |
35 |
25702 |
买入 |
| 09:43:15 |
8.12 |
71 |
25773 |
买入 |
| 09:43:18 |
8.11 |
4 |
25777 |
卖出 |
| 09:43:21 |
8.12 |
32 |
25809 |
买入 |
| 09:43:27 |
8.11 |
32 |
25841 |
卖出 |
| 09:43:30 |
8.1 |
20 |
25861 |
卖出 |
| 09:43:33 |
8.11 |
376 |
26237 |
买入 |
| 09:43:36 |
8.1 |
16 |
26253 |
卖出 |
| 09:43:39 |
8.11 |
9 |
26262 |
买入 |
| 09:43:48 |
8.1 |
369 |
26631 |
卖出 |
| 09:43:51 |
8.09 |
45 |
26676 |
卖出 |
| 09:43:54 |
8.1 |
116 |
26792 |
买入 |
| 09:43:57 |
8.1 |
49 |
26841 |
买入 |
| 09:44:00 |
8.1 |
20 |
26861 |
买入 |
| 09:44:03 |
8.1 |
45 |
26906 |
买入 |
| 09:44:06 |
8.11 |
644 |
27550 |
买入 |
| 09:44:09 |
8.11 |
14 |
27564 |
卖出 |
| 09:44:12 |
8.11 |
59 |
27623 |
卖出 |
| 09:44:15 |
8.11 |
52 |
27675 |
买入 |
| 09:44:18 |
8.12 |
72 |
27747 |
买入 |
| 09:44:21 |
8.12 |
4 |
27751 |
买入 |
| 09:44:24 |
8.11 |
56 |
27807 |
卖出 |
| 09:44:27 |
8.11 |
12 |
27819 |
卖出 |
| 09:44:30 |
8.12 |
15 |
27834 |
买入 |
| 09:44:33 |
8.12 |
6 |
27840 |
买入 |
| 09:44:39 |
8.11 |
2 |
27842 |
卖出 |
| 09:44:45 |
8.11 |
13 |
27855 |
卖出 |
| 09:44:48 |
8.12 |
70 |
27925 |
买入 |
| 09:44:51 |
8.12 |
56 |
27981 |
买入 |
| 09:44:54 |
8.12 |
26 |
28007 |
买入 |
| 09:44:57 |
8.11 |
5 |
28012 |
卖出 |
| 09:45:03 |
8.11 |
26 |
28038 |
卖出 |
| 09:45:06 |
8.12 |
181 |
28219 |
买入 |
| 09:45:09 |
8.11 |
155 |
28374 |
卖出 |
| 09:45:12 |
8.11 |
57 |
28431 |
买入 |
| 09:45:15 |
8.12 |
803 |
29234 |
买入 |
| 09:45:18 |
8.09 |
164 |
29398 |
卖出 |
| 09:45:21 |
8.11 |
4 |
29402 |
买入 |
| 09:45:24 |
8.11 |
24 |
29426 |
买入 |
| 09:45:27 |
8.11 |
5 |
29431 |
买入 |