圆通速递[600233]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
16.29 |
3 |
3 |
集合竞价 |
| 09:15:10 |
16.3 |
3 |
3 |
集合竞价 |
| 09:17:18 |
16.35 |
24 |
24 |
集合竞价 |
| 09:17:33 |
16.3 |
25 |
25 |
集合竞价 |
| 09:24:09 |
16.29 |
83 |
83 |
集合竞价 |
| 09:24:15 |
16.3 |
136 |
136 |
集合竞价 |
| 09:25:00 |
16.32 |
237 |
237 |
集合竞价 |
| 09:25:05 |
16.32 |
237 |
474 |
卖出 |
| 09:30:00 |
16.48 |
108 |
582 |
买入 |
| 09:30:03 |
16.3 |
35 |
617 |
卖出 |
| 09:30:06 |
16.3 |
449 |
1066 |
卖出 |
| 09:30:09 |
16.27 |
265 |
1331 |
卖出 |
| 09:30:12 |
16.27 |
114 |
1445 |
买入 |
| 09:30:15 |
16.16 |
87 |
1532 |
卖出 |
| 09:30:18 |
16.17 |
189 |
1721 |
买入 |
| 09:30:21 |
16.18 |
56 |
1777 |
买入 |
| 09:30:24 |
16.26 |
51 |
1828 |
买入 |
| 09:30:27 |
16.25 |
37 |
1865 |
卖出 |
| 09:30:30 |
16.24 |
50 |
1915 |
卖出 |
| 09:30:33 |
16.24 |
25 |
1940 |
卖出 |
| 09:30:36 |
16.21 |
45 |
1985 |
卖出 |
| 09:30:39 |
16.21 |
50 |
2035 |
卖出 |
| 09:30:42 |
16.21 |
55 |
2090 |
卖出 |
| 09:30:45 |
16.21 |
41 |
2131 |
卖出 |
| 09:30:48 |
16.22 |
49 |
2180 |
买入 |
| 09:30:51 |
16.23 |
8 |
2188 |
买入 |
| 09:30:54 |
16.21 |
12 |
2200 |
卖出 |
| 09:30:57 |
16.22 |
8 |
2208 |
买入 |
| 09:31:00 |
16.22 |
31 |
2239 |
买入 |
| 09:31:03 |
16.25 |
7 |
2246 |
买入 |
| 09:31:06 |
16.25 |
49 |
2295 |
买入 |
| 09:31:09 |
16.27 |
14 |
2309 |
买入 |
| 09:31:12 |
16.28 |
29 |
2338 |
买入 |
| 09:31:15 |
16.29 |
34 |
2372 |
买入 |
| 09:31:18 |
16.3 |
48 |
2420 |
买入 |
| 09:31:21 |
16.29 |
5 |
2425 |
卖出 |
| 09:31:24 |
16.3 |
54 |
2479 |
买入 |
| 09:31:27 |
16.29 |
23 |
2502 |
卖出 |
| 09:31:30 |
16.29 |
80 |
2582 |
卖出 |
| 09:31:33 |
16.29 |
104 |
2686 |
买入 |
| 09:31:36 |
16.24 |
86 |
2772 |
卖出 |
| 09:31:39 |
16.26 |
148 |
2920 |
买入 |
| 09:31:42 |
16.25 |
11 |
2931 |
卖出 |
| 09:31:45 |
16.22 |
12 |
2943 |
卖出 |
| 09:31:48 |
16.23 |
102 |
3045 |
买入 |
| 09:31:51 |
16.24 |
19 |
3064 |
买入 |
| 09:31:54 |
16.24 |
21 |
3085 |
买入 |
| 09:31:57 |
16.26 |
25 |
3110 |
买入 |
| 09:32:00 |
16.25 |
42 |
3152 |
卖出 |
| 09:32:03 |
16.27 |
1 |
3153 |
买入 |
| 09:32:06 |
16.27 |
17 |
3170 |
买入 |
| 09:32:09 |
16.26 |
10 |
3180 |
卖出 |
| 09:32:12 |
16.25 |
9 |
3189 |
卖出 |
| 09:32:15 |
16.25 |
7 |
3196 |
卖出 |
| 09:32:18 |
16.22 |
113 |
3309 |
卖出 |
| 09:32:21 |
16.2 |
8 |
3317 |
卖出 |
| 09:32:24 |
16.19 |
45 |
3362 |
卖出 |
| 09:32:27 |
16.2 |
37 |
3399 |
买入 |
| 09:32:30 |
16.21 |
29 |
3428 |
买入 |
| 09:32:33 |
16.22 |
4 |
3432 |
买入 |
| 09:32:36 |
16.24 |
1 |
3433 |
买入 |
| 09:32:39 |
16.24 |
33 |
3466 |
买入 |
| 09:32:42 |
16.24 |
7 |
3473 |
卖出 |
| 09:32:45 |
16.22 |
21 |
3494 |
卖出 |
| 09:32:48 |
16.22 |
45 |
3539 |
卖出 |
| 09:32:51 |
16.21 |
8 |
3547 |
卖出 |
| 09:32:54 |
16.21 |
2 |
3549 |
卖出 |
| 09:32:57 |
16.21 |
40 |
3589 |
卖出 |
| 09:33:00 |
16.2 |
35 |
3624 |
卖出 |
| 09:33:03 |
16.2 |
27 |
3651 |
卖出 |
| 09:33:06 |
16.2 |
8 |
3659 |
买入 |
| 09:33:09 |
16.22 |
13 |
3672 |
买入 |
| 09:33:12 |
16.2 |
4 |
3676 |
卖出 |
| 09:33:18 |
16.22 |
21 |
3697 |
买入 |
| 09:33:21 |
16.22 |
1 |
3698 |
买入 |
| 09:33:24 |
16.21 |
45 |
3743 |
卖出 |
| 09:33:27 |
16.19 |
44 |
3787 |
卖出 |
| 09:33:30 |
16.2 |
9 |
3796 |
买入 |
| 09:33:33 |
16.19 |
1 |
3797 |
卖出 |
| 09:33:36 |
16.2 |
4 |
3801 |
买入 |
| 09:33:39 |
16.21 |
4 |
3805 |
买入 |
| 09:33:42 |
16.22 |
16 |
3821 |
买入 |
| 09:33:45 |
16.24 |
496 |
4317 |
买入 |
| 09:33:48 |
16.26 |
29 |
4346 |
买入 |
| 09:33:51 |
16.21 |
92 |
4438 |
卖出 |
| 09:33:54 |
16.21 |
19 |
4457 |
卖出 |
| 09:33:57 |
16.25 |
5 |
4462 |
买入 |
| 09:34:06 |
16.24 |
23 |
4485 |
卖出 |
| 09:34:09 |
16.21 |
47 |
4532 |
卖出 |
| 09:34:12 |
16.21 |
13 |
4545 |
买入 |
| 09:34:15 |
16.21 |
5 |
4550 |
卖出 |
| 09:34:18 |
16.23 |
4 |
4554 |
买入 |
| 09:34:21 |
16.23 |
10 |
4564 |
买入 |
| 09:34:24 |
16.23 |
4 |
4568 |
买入 |
| 09:34:27 |
16.23 |
15 |
4583 |
卖出 |
| 09:34:30 |
16.23 |
14 |
4597 |
卖出 |
| 09:34:36 |
16.23 |
36 |
4633 |
卖出 |
| 09:34:39 |
16.21 |
85 |
4718 |
卖出 |
| 09:34:42 |
16.21 |
21 |
4739 |
卖出 |
| 09:34:48 |
16.22 |
15 |
4754 |
买入 |
| 09:34:51 |
16.22 |
27 |
4781 |
买入 |
| 09:34:54 |
16.24 |
112 |
4893 |
买入 |
| 09:35:00 |
16.21 |
378 |
5271 |
卖出 |
| 09:35:03 |
16.21 |
24 |
5295 |
卖出 |
| 09:35:06 |
16.23 |
22 |
5317 |
买入 |
| 09:35:09 |
16.23 |
26 |
5343 |
卖出 |
| 09:35:12 |
16.25 |
95 |
5438 |
买入 |
| 09:35:15 |
16.23 |
10 |
5448 |
卖出 |
| 09:35:18 |
16.23 |
7 |
5455 |
卖出 |
| 09:35:21 |
16.24 |
1 |
5456 |
买入 |
| 09:35:24 |
16.23 |
10 |
5466 |
卖出 |
| 09:35:27 |
16.22 |
3 |
5469 |
卖出 |
| 09:35:30 |
16.23 |
42 |
5511 |
买入 |
| 09:35:33 |
16.23 |
4 |
5515 |
卖出 |
| 09:35:36 |
16.23 |
6 |
5521 |
卖出 |
| 09:35:39 |
16.23 |
35 |
5556 |
卖出 |
| 09:35:42 |
16.23 |
6 |
5562 |
卖出 |
| 09:35:45 |
16.22 |
27 |
5589 |
卖出 |
| 09:35:48 |
16.23 |
1 |
5590 |
买入 |
| 09:35:51 |
16.23 |
15 |
5605 |
买入 |
| 09:35:54 |
16.23 |
2 |
5607 |
卖出 |
| 09:36:00 |
16.24 |
38 |
5645 |
买入 |
| 09:36:03 |
16.23 |
11 |
5656 |
卖出 |
| 09:36:09 |
16.23 |
2 |
5658 |
卖出 |
| 09:36:15 |
16.24 |
1 |
5659 |
买入 |
| 09:36:18 |
16.24 |
2 |
5661 |
买入 |
| 09:36:21 |
16.23 |
9 |
5670 |
卖出 |
| 09:36:24 |
16.24 |
8 |
5678 |
买入 |
| 09:36:30 |
16.26 |
22 |
5700 |
买入 |
| 09:36:33 |
16.26 |
8 |
5708 |
买入 |
| 09:36:39 |
16.26 |
1 |
5709 |
卖出 |
| 09:36:42 |
16.27 |
35 |
5744 |
买入 |
| 09:36:48 |
16.27 |
2 |
5746 |
卖出 |
| 09:36:51 |
16.27 |
3 |
5749 |
卖出 |
| 09:36:57 |
16.26 |
17 |
5766 |
卖出 |
| 09:37:00 |
16.26 |
5 |
5771 |
卖出 |
| 09:37:03 |
16.27 |
2 |
5773 |
买入 |
| 09:37:06 |
16.27 |
34 |
5807 |
买入 |
| 09:37:09 |
16.27 |
15 |
5822 |
买入 |
| 09:37:12 |
16.28 |
32 |
5854 |
买入 |
| 09:37:15 |
16.29 |
14 |
5868 |
买入 |
| 09:37:18 |
16.3 |
6 |
5874 |
买入 |
| 09:37:21 |
16.3 |
13 |
5887 |
买入 |
| 09:37:24 |
16.3 |
2 |
5889 |
买入 |
| 09:37:27 |
16.29 |
2 |
5891 |
卖出 |
| 09:37:33 |
16.28 |
50 |
5941 |
卖出 |
| 09:37:36 |
16.28 |
5 |
5946 |
买入 |
| 09:37:39 |
16.27 |
2 |
5948 |
卖出 |
| 09:37:42 |
16.28 |
7 |
5955 |
买入 |
| 09:37:45 |
16.29 |
3 |
5958 |
买入 |
| 09:37:51 |
16.29 |
1 |
5959 |
买入 |
| 09:37:54 |
16.29 |
9 |
5968 |
卖出 |
| 09:37:57 |
16.29 |
26 |
5994 |
卖出 |
| 09:38:00 |
16.29 |
47 |
6041 |
买入 |
| 09:38:03 |
16.3 |
41 |
6082 |
买入 |
| 09:38:06 |
16.3 |
34 |
6116 |
买入 |
| 09:38:09 |
16.31 |
13 |
6129 |
买入 |
| 09:38:12 |
16.31 |
53 |
6182 |
买入 |
| 09:38:15 |
16.32 |
97 |
6279 |
买入 |
| 09:38:18 |
16.32 |
19 |
6298 |
买入 |
| 09:38:21 |
16.33 |
141 |
6439 |
买入 |
| 09:38:24 |
16.32 |
27 |
6466 |
买入 |
| 09:38:27 |
16.32 |
16 |
6482 |
买入 |
| 09:38:30 |
16.31 |
2 |
6484 |
卖出 |
| 09:38:33 |
16.32 |
3 |
6487 |
买入 |
| 09:38:39 |
16.31 |
10 |
6497 |
卖出 |
| 09:38:42 |
16.31 |
29 |
6526 |
卖出 |
| 09:38:45 |
16.3 |
99 |
6625 |
卖出 |
| 09:38:48 |
16.3 |
7 |
6632 |
买入 |
| 09:38:54 |
16.3 |
1 |
6633 |
买入 |
| 09:38:57 |
16.28 |
18 |
6651 |
卖出 |
| 09:39:03 |
16.29 |
2 |
6653 |
买入 |
| 09:39:06 |
16.28 |
5 |
6658 |
卖出 |
| 09:39:09 |
16.28 |
7 |
6665 |
卖出 |
| 09:39:12 |
16.28 |
2 |
6667 |
卖出 |
| 09:39:15 |
16.28 |
36 |
6703 |
卖出 |
| 09:39:18 |
16.28 |
14 |
6717 |
买入 |
| 09:39:21 |
16.28 |
14 |
6731 |
卖出 |
| 09:39:24 |
16.27 |
6 |
6737 |
卖出 |
| 09:39:27 |
16.26 |
37 |
6774 |
卖出 |
| 09:39:30 |
16.26 |
5 |
6779 |
卖出 |
| 09:39:33 |
16.26 |
22 |
6801 |
卖出 |
| 09:39:36 |
16.26 |
13 |
6814 |
买入 |
| 09:39:45 |
16.26 |
9 |
6823 |
买入 |
| 09:39:48 |
16.25 |
5 |
6828 |
卖出 |
| 09:39:51 |
16.25 |
19 |
6847 |
卖出 |
| 09:39:54 |
16.28 |
67 |
6914 |
买入 |
| 09:39:57 |
16.28 |
30 |
6944 |
买入 |
| 09:40:03 |
16.29 |
162 |
7106 |
买入 |
| 09:40:06 |
16.29 |
48 |
7154 |
卖出 |
| 09:40:09 |
16.29 |
47 |
7201 |
卖出 |
| 09:40:12 |
16.29 |
23 |
7224 |
卖出 |
| 09:40:18 |
16.3 |
3 |
7227 |
卖出 |
| 09:40:21 |
16.31 |
44 |
7271 |
买入 |
| 09:40:24 |
16.33 |
40 |
7311 |
买入 |
| 09:40:27 |
16.31 |
145 |
7456 |
卖出 |
| 09:40:30 |
16.31 |
7 |
7463 |
卖出 |
| 09:40:33 |
16.3 |
2 |
7465 |
卖出 |
| 09:40:36 |
16.28 |
23 |
7488 |
卖出 |
| 09:40:45 |
16.29 |
10 |
7498 |
卖出 |
| 09:40:48 |
16.29 |
1 |
7499 |
卖出 |
| 09:40:51 |
16.29 |
9 |
7508 |
卖出 |
| 09:40:54 |
16.29 |
3 |
7511 |
卖出 |
| 09:40:57 |
16.29 |
1 |
7512 |
卖出 |
| 09:41:03 |
16.28 |
16 |
7528 |
卖出 |
| 09:41:06 |
16.29 |
25 |
7553 |
买入 |
| 09:41:09 |
16.28 |
15 |
7568 |
卖出 |
| 09:41:12 |
16.28 |
16 |
7584 |
卖出 |
| 09:41:15 |
16.28 |
29 |
7613 |
卖出 |
| 09:41:18 |
16.27 |
30 |
7643 |
卖出 |
| 09:41:21 |
16.27 |
1 |
7644 |
卖出 |
| 09:41:27 |
16.28 |
11 |
7655 |
买入 |
| 09:41:30 |
16.28 |
9 |
7664 |
买入 |
| 09:41:39 |
16.27 |
1 |
7665 |
卖出 |
| 09:41:42 |
16.27 |
6 |
7671 |
卖出 |
| 09:41:45 |
16.27 |
2 |
7673 |
卖出 |
| 09:41:48 |
16.26 |
16 |
7689 |
卖出 |
| 09:41:51 |
16.26 |
33 |
7722 |
卖出 |
| 09:41:54 |
16.26 |
8 |
7730 |
买入 |
| 09:41:57 |
16.26 |
13 |
7743 |
买入 |
| 09:42:00 |
16.26 |
1 |
7744 |
买入 |
| 09:42:06 |
16.25 |
48 |
7792 |
卖出 |
| 09:42:09 |
16.24 |
84 |
7876 |
卖出 |
| 09:42:12 |
16.24 |
31 |
7907 |
卖出 |
| 09:42:15 |
16.24 |
3 |
7910 |
买入 |
| 09:42:21 |
16.23 |
14 |
7924 |
卖出 |
| 09:42:24 |
16.25 |
90 |
8014 |
买入 |
| 09:42:27 |
16.24 |
11 |
8025 |
卖出 |
| 09:42:33 |
16.25 |
4 |
8029 |
买入 |
| 09:42:36 |
16.24 |
35 |
8064 |
卖出 |
| 09:42:39 |
16.23 |
19 |
8083 |
卖出 |
| 09:42:42 |
16.22 |
27 |
8110 |
卖出 |
| 09:42:45 |
16.22 |
15 |
8125 |
卖出 |
| 09:42:48 |
16.22 |
3 |
8128 |
卖出 |
| 09:42:54 |
16.21 |
1 |
8129 |
卖出 |
| 09:42:57 |
16.2 |
41 |
8170 |
卖出 |
| 09:43:00 |
16.22 |
9 |
8179 |
买入 |
| 09:43:06 |
16.2 |
11 |
8190 |
卖出 |
| 09:43:09 |
16.21 |
6 |
8196 |
买入 |
| 09:43:12 |
16.23 |
47 |
8243 |
买入 |
| 09:43:15 |
16.23 |
54 |
8297 |
买入 |
| 09:43:21 |
16.24 |
64 |
8361 |
买入 |
| 09:43:24 |
16.25 |
2 |
8363 |
买入 |
| 09:43:27 |
16.25 |
2 |
8365 |
买入 |
| 09:43:30 |
16.25 |
15 |
8380 |
买入 |
| 09:43:33 |
16.25 |
16 |
8396 |
买入 |
| 09:43:36 |
16.25 |
13 |
8409 |
买入 |
| 09:43:39 |
16.24 |
31 |
8440 |
卖出 |
| 09:43:42 |
16.24 |
4 |
8444 |
卖出 |
| 09:43:45 |
16.24 |
1 |
8445 |
卖出 |
| 09:43:51 |
16.25 |
1 |
8446 |
买入 |
| 09:43:54 |
16.24 |
6 |
8452 |
卖出 |
| 09:43:57 |
16.26 |
26 |
8478 |
买入 |
| 09:44:00 |
16.26 |
31 |
8509 |
买入 |
| 09:44:03 |
16.26 |
35 |
8544 |
买入 |
| 09:44:06 |
16.26 |
6 |
8550 |
买入 |
| 09:44:09 |
16.27 |
2 |
8552 |
买入 |
| 09:44:12 |
16.27 |
1 |
8553 |
买入 |
| 09:44:15 |
16.27 |
16 |
8569 |
买入 |
| 09:44:18 |
16.28 |
24 |
8593 |
买入 |
| 09:44:21 |
16.28 |
7 |
8600 |
卖出 |
| 09:44:27 |
16.28 |
17 |
8617 |
卖出 |
| 09:44:31 |
16.28 |
4 |
8621 |
卖出 |
| 09:44:33 |
16.27 |
51 |
8672 |
卖出 |
| 09:44:36 |
16.27 |
21 |
8693 |
卖出 |
| 09:44:39 |
16.26 |
5 |
8698 |
卖出 |
| 09:44:42 |
16.26 |
5 |
8703 |
卖出 |
| 09:44:45 |
16.26 |
17 |
8720 |
卖出 |
| 09:44:48 |
16.26 |
4 |
8724 |
买入 |
| 09:44:51 |
16.26 |
2 |
8726 |
卖出 |
| 09:44:57 |
16.26 |
12 |
8738 |
卖出 |
| 09:45:00 |
16.27 |
5 |
8743 |
买入 |
| 09:45:03 |
16.28 |
52 |
8795 |
买入 |
| 09:45:06 |
16.27 |
2 |
8797 |
卖出 |
| 09:45:09 |
16.28 |
3 |
8800 |
买入 |
| 09:45:12 |
16.29 |
70 |
8870 |
买入 |
| 09:45:15 |
16.3 |
13 |
8883 |
买入 |
| 09:45:18 |
16.3 |
20 |
8903 |
买入 |
| 09:45:21 |
16.31 |
48 |
8951 |
买入 |
| 09:45:24 |
16.31 |
5 |
8956 |
买入 |
| 09:45:27 |
16.3 |
1 |
8957 |
卖出 |
| 09:45:30 |
16.3 |
11 |
8968 |
卖出 |
| 09:45:33 |
16.28 |
80 |
9048 |
卖出 |
| 09:45:36 |
16.29 |
24 |
9072 |
买入 |
| 09:45:39 |
16.28 |
4 |
9076 |
卖出 |
| 09:45:42 |
16.28 |
1 |
9077 |
卖出 |
| 09:45:45 |
16.27 |
7 |
9084 |
卖出 |
| 09:45:48 |
16.29 |
16 |
9100 |
买入 |
| 09:45:51 |
16.31 |
101 |
9201 |
买入 |
| 09:45:54 |
16.31 |
50 |
9251 |
买入 |
| 09:45:57 |
16.32 |
9 |
9260 |
买入 |
| 09:46:00 |
16.32 |
12 |
9272 |
买入 |
| 09:46:03 |
16.32 |
19 |
9291 |
买入 |
| 09:46:06 |
16.31 |
67 |
9358 |
卖出 |
| 09:46:09 |
16.29 |
47 |
9405 |
卖出 |
| 09:46:12 |
16.28 |
40 |
9445 |
卖出 |
| 09:46:15 |
16.28 |
2 |
9447 |
卖出 |
| 09:46:21 |
16.28 |
4 |
9451 |
卖出 |
| 09:46:24 |
16.28 |
3 |
9454 |
卖出 |
| 09:46:30 |
16.28 |
18 |
9472 |
卖出 |