运达股份[300772]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:03 |
38.6 |
12 |
12 |
集合竞价 |
09:15:12 |
38.56 |
53 |
53 |
集合竞价 |
09:22:27 |
38.55 |
65 |
65 |
集合竞价 |
09:22:36 |
38.52 |
65 |
65 |
集合竞价 |
09:22:54 |
38.5 |
65 |
65 |
集合竞价 |
09:23:21 |
38.46 |
66 |
66 |
集合竞价 |
09:23:30 |
38.42 |
66 |
66 |
集合竞价 |
09:23:39 |
38.45 |
67 |
67 |
集合竞价 |
09:23:48 |
38.35 |
67 |
67 |
集合竞价 |
09:24:06 |
38.34 |
69 |
69 |
集合竞价 |
09:24:15 |
38.32 |
111 |
111 |
集合竞价 |
09:24:42 |
38.26 |
253 |
253 |
集合竞价 |
09:24:51 |
38.2 |
258 |
258 |
集合竞价 |
09:25:00 |
38 |
480 |
480 |
集合竞价 |
09:25:03 |
38 |
801 |
1281 |
买入 |
09:30:03 |
37.88 |
145 |
1426 |
卖出 |
09:30:06 |
37.96 |
116 |
1542 |
买入 |
09:30:09 |
37.88 |
110 |
1652 |
卖出 |
09:30:12 |
37.86 |
48 |
1700 |
卖出 |
09:30:15 |
37.88 |
100 |
1800 |
买入 |
09:30:18 |
37.82 |
104 |
1904 |
卖出 |
09:30:21 |
37.97 |
467 |
2371 |
买入 |
09:30:24 |
37.99 |
687 |
3058 |
买入 |
09:30:27 |
38.05 |
32 |
3090 |
买入 |
09:30:30 |
38.04 |
65 |
3155 |
卖出 |
09:30:33 |
38.05 |
70 |
3225 |
买入 |
09:30:36 |
38.1 |
164 |
3389 |
买入 |
09:30:39 |
38.14 |
39 |
3428 |
买入 |
09:30:42 |
38 |
66 |
3494 |
卖出 |
09:30:45 |
38 |
40 |
3534 |
买入 |
09:30:48 |
37.99 |
12 |
3546 |
卖出 |
09:30:51 |
37.88 |
149 |
3695 |
卖出 |
09:30:54 |
37.97 |
43 |
3738 |
买入 |
09:30:57 |
37.94 |
78 |
3816 |
卖出 |
09:31:00 |
37.88 |
7 |
3823 |
卖出 |
09:31:03 |
38.1 |
295 |
4118 |
买入 |
09:31:06 |
38.13 |
94 |
4212 |
买入 |
09:31:09 |
38.15 |
237 |
4449 |
买入 |
09:31:12 |
38.08 |
240 |
4689 |
卖出 |
09:31:15 |
38.08 |
272 |
4961 |
买入 |
09:31:18 |
38 |
34 |
4995 |
卖出 |
09:31:21 |
38 |
124 |
5119 |
买入 |
09:31:24 |
38.08 |
74 |
5193 |
买入 |
09:31:27 |
38 |
127 |
5320 |
卖出 |
09:31:30 |
38 |
41 |
5361 |
买入 |
09:31:33 |
38.09 |
88 |
5449 |
买入 |
09:31:36 |
38.08 |
45 |
5494 |
卖出 |
09:31:39 |
38.17 |
62 |
5556 |
买入 |
09:31:42 |
38.12 |
14 |
5570 |
卖出 |
09:31:45 |
38.1 |
146 |
5716 |
卖出 |
09:31:48 |
38.23 |
91 |
5807 |
买入 |
09:31:51 |
38.2 |
62 |
5869 |
卖出 |
09:31:54 |
38.19 |
44 |
5913 |
卖出 |
09:31:57 |
38.17 |
70 |
5983 |
卖出 |
09:32:00 |
38.32 |
19 |
6002 |
买入 |
09:32:03 |
38.32 |
55 |
6057 |
买入 |
09:32:06 |
38.4 |
46 |
6103 |
买入 |
09:32:09 |
38.41 |
40 |
6143 |
卖出 |
09:32:12 |
38.5 |
33 |
6176 |
买入 |
09:32:15 |
38.53 |
195 |
6371 |
买入 |
09:32:18 |
38.56 |
82 |
6453 |
买入 |
09:32:21 |
38.61 |
62 |
6515 |
买入 |
09:32:24 |
38.68 |
18 |
6533 |
买入 |
09:32:27 |
38.68 |
34 |
6567 |
卖出 |
09:32:30 |
38.65 |
107 |
6674 |
卖出 |
09:32:33 |
38.75 |
34 |
6708 |
买入 |
09:32:36 |
38.69 |
17 |
6725 |
卖出 |
09:32:39 |
38.7 |
21 |
6746 |
买入 |
09:32:42 |
38.75 |
37 |
6783 |
卖出 |
09:32:45 |
38.75 |
32 |
6815 |
卖出 |
09:32:48 |
38.8 |
287 |
7102 |
买入 |
09:32:51 |
38.86 |
57 |
7159 |
买入 |
09:32:54 |
38.76 |
51 |
7210 |
卖出 |
09:32:57 |
38.76 |
62 |
7272 |
卖出 |
09:33:00 |
38.85 |
60 |
7332 |
买入 |
09:33:03 |
38.77 |
85 |
7417 |
卖出 |
09:33:06 |
38.76 |
339 |
7756 |
卖出 |
09:33:09 |
38.82 |
19 |
7775 |
买入 |
09:33:12 |
38.84 |
20 |
7795 |
买入 |
09:33:15 |
38.79 |
18 |
7813 |
卖出 |
09:33:18 |
38.84 |
19 |
7832 |
买入 |
09:33:21 |
38.83 |
33 |
7865 |
卖出 |
09:33:24 |
38.83 |
30 |
7895 |
卖出 |
09:33:27 |
38.84 |
45 |
7940 |
买入 |
09:33:30 |
38.82 |
65 |
8005 |
卖出 |
09:33:33 |
38.81 |
44 |
8049 |
卖出 |
09:33:36 |
38.82 |
16 |
8065 |
买入 |
09:33:39 |
38.77 |
276 |
8341 |
卖出 |
09:33:42 |
38.71 |
6 |
8347 |
卖出 |
09:33:45 |
38.76 |
17 |
8364 |
买入 |
09:33:48 |
38.8 |
18 |
8382 |
买入 |
09:33:51 |
38.6 |
239 |
8621 |
卖出 |
09:33:54 |
38.7 |
39 |
8660 |
买入 |
09:33:57 |
38.7 |
39 |
8699 |
买入 |
09:34:00 |
38.6 |
27 |
8726 |
卖出 |
09:34:03 |
38.51 |
43 |
8769 |
卖出 |
09:34:06 |
38.55 |
37 |
8806 |
买入 |
09:34:09 |
38.5 |
6 |
8812 |
卖出 |
09:34:12 |
38.44 |
13 |
8825 |
卖出 |
09:34:15 |
38.45 |
8 |
8833 |
卖出 |
09:34:18 |
38.51 |
48 |
8881 |
买入 |
09:34:21 |
38.45 |
12 |
8893 |
卖出 |
09:34:24 |
38.42 |
57 |
8950 |
卖出 |
09:34:27 |
38.49 |
17 |
8967 |
买入 |
09:34:30 |
38.45 |
47 |
9014 |
卖出 |
09:34:33 |
38.49 |
214 |
9228 |
买入 |
09:34:36 |
38.49 |
33 |
9261 |
卖出 |
09:34:39 |
38.48 |
55 |
9316 |
卖出 |
09:34:42 |
38.56 |
67 |
9383 |
买入 |
09:34:45 |
38.47 |
35 |
9418 |
卖出 |
09:34:48 |
38.55 |
54 |
9472 |
买入 |
09:34:51 |
38.52 |
20 |
9492 |
卖出 |
09:34:54 |
38.52 |
15 |
9507 |
卖出 |
09:34:57 |
38.55 |
14 |
9521 |
买入 |
09:35:00 |
38.52 |
32 |
9553 |
卖出 |
09:35:03 |
38.56 |
35 |
9588 |
买入 |
09:35:06 |
38.56 |
46 |
9634 |
买入 |
09:35:09 |
38.65 |
48 |
9682 |
买入 |
09:35:12 |
38.71 |
111 |
9793 |
买入 |
09:35:15 |
38.76 |
32 |
9825 |
买入 |
09:35:18 |
38.8 |
49 |
9874 |
买入 |
09:35:21 |
38.86 |
147 |
10021 |
买入 |
09:35:24 |
38.9 |
65 |
10086 |
买入 |
09:35:27 |
38.9 |
78 |
10164 |
买入 |
09:35:30 |
38.94 |
35 |
10199 |
买入 |
09:35:33 |
38.97 |
27 |
10226 |
买入 |
09:35:36 |
38.99 |
88 |
10314 |
买入 |
09:35:39 |
38.95 |
104 |
10418 |
卖出 |
09:35:42 |
38.88 |
184 |
10602 |
卖出 |
09:35:45 |
38.94 |
251 |
10853 |
买入 |
09:35:48 |
38.9 |
145 |
10998 |
卖出 |
09:35:51 |
38.95 |
80 |
11078 |
买入 |
09:35:54 |
38.97 |
67 |
11145 |
买入 |
09:35:57 |
39 |
6 |
11151 |
买入 |
09:36:00 |
39 |
26 |
11177 |
买入 |
09:36:03 |
39.06 |
8 |
11185 |
买入 |
09:36:06 |
39.01 |
69 |
11254 |
卖出 |
09:36:09 |
39.02 |
20 |
11274 |
买入 |
09:36:12 |
38.97 |
76 |
11350 |
卖出 |
09:36:15 |
38.98 |
47 |
11397 |
买入 |
09:36:18 |
38.88 |
246 |
11643 |
卖出 |
09:36:21 |
38.91 |
24 |
11667 |
买入 |
09:36:24 |
38.91 |
39 |
11706 |
买入 |
09:36:27 |
38.91 |
57 |
11763 |
买入 |
09:36:30 |
38.94 |
55 |
11818 |
买入 |
09:36:33 |
38.92 |
56 |
11874 |
卖出 |
09:36:36 |
38.85 |
204 |
12078 |
卖出 |
09:36:39 |
38.93 |
38 |
12116 |
买入 |
09:36:42 |
38.93 |
56 |
12172 |
买入 |
09:36:45 |
38.92 |
12 |
12184 |
卖出 |
09:36:48 |
38.89 |
51 |
12235 |
卖出 |
09:36:51 |
38.9 |
51 |
12286 |
买入 |
09:36:54 |
38.89 |
21 |
12307 |
买入 |
09:36:57 |
38.9 |
60 |
12367 |
买入 |
09:37:00 |
38.83 |
12 |
12379 |
卖出 |
09:37:03 |
38.81 |
38 |
12417 |
卖出 |
09:37:06 |
38.83 |
8 |
12425 |
买入 |
09:37:09 |
38.8 |
12 |
12437 |
卖出 |
09:37:12 |
38.78 |
22 |
12459 |
卖出 |
09:37:15 |
38.76 |
11 |
12470 |
卖出 |
09:37:18 |
38.78 |
16 |
12486 |
买入 |
09:37:21 |
38.81 |
24 |
12510 |
买入 |
09:37:24 |
38.77 |
11 |
12521 |
卖出 |
09:37:27 |
38.79 |
18 |
12539 |
买入 |
09:37:30 |
38.77 |
25 |
12564 |
卖出 |
09:37:33 |
38.82 |
59 |
12623 |
买入 |
09:37:36 |
38.75 |
18 |
12641 |
卖出 |
09:37:39 |
38.84 |
45 |
12686 |
买入 |
09:37:42 |
38.8 |
24 |
12710 |
买入 |
09:37:45 |
38.85 |
27 |
12737 |
买入 |
09:37:48 |
38.8 |
46 |
12783 |
卖出 |
09:37:51 |
38.8 |
29 |
12812 |
卖出 |
09:37:54 |
38.88 |
50 |
12862 |
买入 |
09:37:57 |
38.9 |
42 |
12904 |
买入 |
09:38:00 |
38.8 |
16 |
12920 |
卖出 |
09:38:03 |
38.9 |
25 |
12945 |
买入 |
09:38:06 |
38.8 |
5 |
12950 |
卖出 |
09:38:09 |
38.88 |
33 |
12983 |
买入 |
09:38:12 |
38.88 |
73 |
13056 |
买入 |
09:38:15 |
38.89 |
39 |
13095 |
买入 |
09:38:18 |
38.89 |
116 |
13211 |
买入 |
09:38:21 |
38.89 |
38 |
13249 |
卖出 |
09:38:24 |
38.88 |
21 |
13270 |
卖出 |
09:38:27 |
38.89 |
62 |
13332 |
买入 |
09:38:30 |
38.85 |
5 |
13337 |
卖出 |
09:38:33 |
38.81 |
54 |
13391 |
卖出 |
09:38:36 |
38.79 |
28 |
13419 |
卖出 |
09:38:39 |
38.8 |
22 |
13441 |
买入 |
09:38:42 |
38.75 |
13 |
13454 |
卖出 |
09:38:45 |
38.83 |
14 |
13468 |
买入 |
09:38:48 |
38.84 |
23 |
13491 |
买入 |
09:38:51 |
38.78 |
15 |
13506 |
卖出 |
09:38:54 |
38.87 |
40 |
13546 |
买入 |
09:38:57 |
38.78 |
69 |
13615 |
卖出 |
09:39:00 |
38.85 |
28 |
13643 |
买入 |
09:39:03 |
38.9 |
28 |
13671 |
买入 |
09:39:06 |
38.89 |
317 |
13988 |
卖出 |
09:39:09 |
38.86 |
9 |
13997 |
卖出 |
09:39:12 |
38.86 |
12 |
14009 |
卖出 |
09:39:15 |
38.86 |
76 |
14085 |
卖出 |
09:39:18 |
38.82 |
13 |
14098 |
卖出 |
09:39:21 |
38.82 |
42 |
14140 |
卖出 |
09:39:24 |
38.81 |
5 |
14145 |
卖出 |
09:39:27 |
38.84 |
6 |
14151 |
买入 |
09:39:30 |
38.81 |
15 |
14166 |
卖出 |
09:39:33 |
38.78 |
5 |
14171 |
卖出 |
09:39:36 |
38.78 |
19 |
14190 |
买入 |
09:39:39 |
38.76 |
10 |
14200 |
卖出 |
09:39:42 |
38.72 |
5 |
14205 |
卖出 |
09:39:45 |
38.7 |
4 |
14209 |
卖出 |
09:39:48 |
38.7 |
5 |
14214 |
卖出 |
09:39:51 |
38.69 |
16 |
14230 |
卖出 |
09:39:54 |
38.67 |
12 |
14242 |
卖出 |
09:39:57 |
38.72 |
32 |
14274 |
买入 |
09:40:00 |
38.66 |
14 |
14288 |
卖出 |
09:40:03 |
38.75 |
32 |
14320 |
买入 |
09:40:06 |
38.73 |
35 |
14355 |
卖出 |
09:40:09 |
38.73 |
3 |
14358 |
卖出 |
09:40:12 |
38.75 |
25 |
14383 |
买入 |
09:40:15 |
38.74 |
7 |
14390 |
卖出 |
09:40:18 |
38.75 |
15 |
14405 |
买入 |
09:40:21 |
38.74 |
55 |
14460 |
卖出 |
09:40:24 |
38.72 |
2 |
14462 |
卖出 |
09:40:27 |
38.67 |
20 |
14482 |
卖出 |
09:40:30 |
38.66 |
23 |
14505 |
卖出 |
09:40:33 |
38.58 |
58 |
14563 |
卖出 |
09:40:36 |
38.52 |
29 |
14592 |
卖出 |
09:40:39 |
38.56 |
18 |
14610 |
买入 |
09:40:42 |
38.51 |
22 |
14632 |
卖出 |
09:40:45 |
38.55 |
10 |
14642 |
买入 |
09:40:48 |
38.51 |
3 |
14645 |
卖出 |
09:40:51 |
38.51 |
26 |
14671 |
卖出 |
09:40:54 |
38.51 |
9 |
14680 |
买入 |
09:40:57 |
38.5 |
10 |
14690 |
卖出 |
09:41:00 |
38.47 |
84 |
14774 |
卖出 |
09:41:03 |
38.49 |
53 |
14827 |
买入 |
09:41:06 |
38.45 |
9 |
14836 |
卖出 |
09:41:09 |
38.49 |
12 |
14848 |
买入 |
09:41:12 |
38.45 |
28 |
14876 |
卖出 |
09:41:15 |
38.45 |
8 |
14884 |
买入 |
09:41:18 |
38.43 |
36 |
14920 |
卖出 |
09:41:21 |
38.43 |
63 |
14983 |
卖出 |
09:41:24 |
38.48 |
35 |
15018 |
买入 |
09:41:27 |
38.48 |
14 |
15032 |
买入 |
09:41:30 |
38.48 |
51 |
15083 |
买入 |
09:41:33 |
38.49 |
12 |
15095 |
买入 |
09:41:36 |
38.48 |
38 |
15133 |
卖出 |
09:41:39 |
38.48 |
22 |
15155 |
买入 |
09:41:42 |
38.48 |
28 |
15183 |
卖出 |
09:41:45 |
38.45 |
18 |
15201 |
卖出 |
09:41:48 |
38.48 |
10 |
15211 |
买入 |
09:41:51 |
38.48 |
13 |
15224 |
买入 |
09:41:54 |
38.48 |
8 |
15232 |
买入 |
09:41:57 |
38.45 |
27 |
15259 |
卖出 |
09:42:00 |
38.4 |
16 |
15275 |
卖出 |
09:42:03 |
38.39 |
5 |
15280 |
卖出 |
09:42:06 |
38.4 |
20 |
15300 |
卖出 |
09:42:09 |
38.35 |
44 |
15344 |
卖出 |
09:42:12 |
38.35 |
14 |
15358 |
买入 |
09:42:15 |
38.34 |
9 |
15367 |
卖出 |
09:42:18 |
38.34 |
13 |
15380 |
卖出 |
09:42:21 |
38.3 |
29 |
15409 |
卖出 |
09:42:24 |
38.29 |
7 |
15416 |
买入 |
09:42:27 |
38.29 |
15 |
15431 |
买入 |
09:42:30 |
38.29 |
28 |
15459 |
买入 |
09:42:33 |
38.23 |
37 |
15496 |
卖出 |
09:42:36 |
38.29 |
10 |
15506 |
买入 |
09:42:39 |
38.34 |
21 |
15527 |
买入 |
09:42:42 |
38.29 |
8 |
15535 |
卖出 |
09:42:45 |
38.29 |
6 |
15541 |
卖出 |
09:42:48 |
38.28 |
38 |
15579 |
卖出 |
09:42:51 |
38.3 |
28 |
15607 |
买入 |
09:42:54 |
38.28 |
26 |
15633 |
卖出 |
09:42:57 |
38.3 |
14 |
15647 |
买入 |
09:43:00 |
38.3 |
22 |
15669 |
买入 |
09:43:03 |
38.35 |
39 |
15708 |
买入 |
09:43:06 |
38.28 |
21 |
15729 |
卖出 |
09:43:09 |
38.33 |
22 |
15751 |
买入 |
09:43:12 |
38.33 |
3 |
15754 |
买入 |
09:43:15 |
38.28 |
4 |
15758 |
卖出 |
09:43:18 |
38.27 |
5 |
15763 |
卖出 |
09:43:21 |
38.29 |
7 |
15770 |
买入 |
09:43:24 |
38.28 |
7 |
15777 |
卖出 |
09:43:27 |
38.28 |
9 |
15786 |
卖出 |
09:43:30 |
38.23 |
27 |
15813 |
卖出 |
09:43:33 |
38.24 |
5 |
15818 |
卖出 |
09:43:36 |
38.2 |
34 |
15852 |
卖出 |
09:43:39 |
38.2 |
17 |
15869 |
卖出 |
09:43:42 |
38.2 |
28 |
15897 |
卖出 |
09:43:45 |
38.2 |
10 |
15907 |
买入 |
09:43:48 |
38.17 |
214 |
16121 |
买入 |
09:43:51 |
38.2 |
226 |
16347 |
买入 |
09:43:54 |
38.1 |
31 |
16378 |
卖出 |
09:43:57 |
38.15 |
66 |
16444 |
买入 |
09:44:00 |
38.15 |
43 |
16487 |
卖出 |
09:44:03 |
38.17 |
32 |
16519 |
买入 |
09:44:06 |
38.15 |
110 |
16629 |
卖出 |
09:44:09 |
38.11 |
15 |
16644 |
卖出 |
09:44:12 |
38.15 |
29 |
16673 |
买入 |
09:44:15 |
38.15 |
9 |
16682 |
买入 |