交运股份[600676]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
4.34 |
88 |
88 |
集合竞价 |
| 09:19:37 |
4.33 |
106 |
106 |
集合竞价 |
| 09:24:22 |
4.34 |
116 |
116 |
集合竞价 |
| 09:25:04 |
4.34 |
116 |
232 |
买入 |
| 09:30:01 |
4.34 |
41 |
273 |
买入 |
| 09:30:04 |
4.33 |
51 |
324 |
卖出 |
| 09:30:07 |
4.33 |
2 |
326 |
买入 |
| 09:30:10 |
4.33 |
67 |
393 |
买入 |
| 09:30:13 |
4.34 |
109 |
502 |
买入 |
| 09:30:16 |
4.33 |
147 |
649 |
卖出 |
| 09:30:19 |
4.34 |
25 |
674 |
买入 |
| 09:30:22 |
4.33 |
30 |
704 |
买入 |
| 09:30:25 |
4.33 |
31 |
735 |
买入 |
| 09:30:28 |
4.33 |
32 |
767 |
买入 |
| 09:30:31 |
4.33 |
24 |
791 |
买入 |
| 09:30:34 |
4.33 |
9 |
800 |
买入 |
| 09:30:40 |
4.32 |
163 |
963 |
卖出 |
| 09:30:43 |
4.32 |
22 |
985 |
卖出 |
| 09:30:46 |
4.32 |
6 |
991 |
卖出 |
| 09:30:49 |
4.32 |
2 |
993 |
买入 |
| 09:30:52 |
4.32 |
5 |
998 |
买入 |
| 09:30:58 |
4.32 |
243 |
1241 |
买入 |
| 09:31:01 |
4.32 |
7 |
1248 |
买入 |
| 09:31:04 |
4.31 |
51 |
1299 |
卖出 |
| 09:31:07 |
4.31 |
1 |
1300 |
卖出 |
| 09:31:10 |
4.32 |
42 |
1342 |
买入 |
| 09:31:13 |
4.32 |
51 |
1393 |
买入 |
| 09:31:16 |
4.32 |
54 |
1447 |
买入 |
| 09:31:19 |
4.32 |
15 |
1462 |
买入 |
| 09:31:22 |
4.32 |
42 |
1504 |
买入 |
| 09:31:28 |
4.33 |
115 |
1619 |
买入 |
| 09:31:31 |
4.33 |
20 |
1639 |
买入 |
| 09:31:34 |
4.33 |
46 |
1685 |
卖出 |
| 09:31:37 |
4.33 |
11 |
1696 |
卖出 |
| 09:31:40 |
4.33 |
4 |
1700 |
买入 |
| 09:31:43 |
4.33 |
3 |
1703 |
买入 |
| 09:31:46 |
4.33 |
24 |
1727 |
买入 |
| 09:31:49 |
4.34 |
148 |
1875 |
买入 |
| 09:31:58 |
4.34 |
8 |
1883 |
买入 |
| 09:32:01 |
4.34 |
1 |
1884 |
买入 |
| 09:32:04 |
4.33 |
23 |
1907 |
卖出 |
| 09:32:07 |
4.34 |
115 |
2022 |
买入 |
| 09:32:10 |
4.34 |
5 |
2027 |
买入 |
| 09:32:13 |
4.34 |
1 |
2028 |
买入 |
| 09:32:16 |
4.34 |
12 |
2040 |
买入 |
| 09:32:19 |
4.34 |
6 |
2046 |
买入 |
| 09:32:25 |
4.34 |
4 |
2050 |
买入 |
| 09:32:28 |
4.34 |
92 |
2142 |
买入 |
| 09:32:31 |
4.33 |
31 |
2173 |
卖出 |
| 09:32:34 |
4.34 |
2 |
2175 |
买入 |
| 09:32:43 |
4.33 |
117 |
2292 |
卖出 |
| 09:32:46 |
4.34 |
135 |
2427 |
买入 |
| 09:32:49 |
4.34 |
1 |
2428 |
卖出 |
| 09:32:52 |
4.34 |
60 |
2488 |
卖出 |
| 09:32:55 |
4.34 |
93 |
2581 |
卖出 |
| 09:33:01 |
4.33 |
11 |
2592 |
卖出 |
| 09:33:04 |
4.33 |
66 |
2658 |
卖出 |
| 09:33:07 |
4.34 |
76 |
2734 |
买入 |
| 09:33:10 |
4.34 |
12 |
2746 |
买入 |
| 09:33:22 |
4.33 |
59 |
2805 |
卖出 |
| 09:33:31 |
4.33 |
9 |
2814 |
卖出 |
| 09:33:34 |
4.33 |
8 |
2822 |
卖出 |
| 09:33:37 |
4.34 |
55 |
2877 |
买入 |
| 09:33:40 |
4.34 |
100 |
2977 |
买入 |
| 09:33:43 |
4.34 |
1 |
2978 |
买入 |
| 09:33:49 |
4.34 |
1 |
2979 |
买入 |
| 09:33:52 |
4.34 |
62 |
3041 |
买入 |
| 09:34:07 |
4.33 |
289 |
3330 |
卖出 |
| 09:34:10 |
4.34 |
130 |
3460 |
买入 |
| 09:34:13 |
4.34 |
31 |
3491 |
卖出 |
| 09:34:16 |
4.34 |
23 |
3514 |
卖出 |
| 09:34:22 |
4.33 |
5 |
3519 |
卖出 |
| 09:34:28 |
4.34 |
19 |
3538 |
买入 |
| 09:34:34 |
4.33 |
19 |
3557 |
卖出 |
| 09:34:43 |
4.34 |
20 |
3577 |
买入 |
| 09:34:46 |
4.34 |
1 |
3578 |
买入 |
| 09:34:58 |
4.34 |
5 |
3583 |
买入 |
| 09:35:04 |
4.34 |
24 |
3607 |
买入 |
| 09:35:07 |
4.33 |
9 |
3616 |
卖出 |
| 09:35:22 |
4.34 |
6 |
3622 |
买入 |
| 09:35:28 |
4.34 |
12 |
3634 |
买入 |
| 09:35:31 |
4.34 |
7 |
3641 |
买入 |
| 09:35:34 |
4.34 |
2 |
3643 |
买入 |
| 09:35:46 |
4.34 |
70 |
3713 |
买入 |
| 09:35:49 |
4.34 |
10 |
3723 |
买入 |
| 09:35:52 |
4.33 |
81 |
3804 |
卖出 |
| 09:35:58 |
4.33 |
40 |
3844 |
卖出 |
| 09:36:04 |
4.33 |
60 |
3904 |
卖出 |
| 09:36:10 |
4.35 |
24 |
3928 |
买入 |
| 09:36:13 |
4.34 |
2 |
3930 |
卖出 |
| 09:36:19 |
4.34 |
3 |
3933 |
卖出 |
| 09:38:19 |
4.35 |
27 |
3960 |
买入 |
| 09:38:22 |
4.34 |
52 |
4012 |
卖出 |
| 09:38:37 |
4.34 |
6 |
4018 |
卖出 |
| 09:38:40 |
4.34 |
5 |
4023 |
卖出 |
| 09:38:43 |
4.35 |
56 |
4079 |
买入 |
| 09:38:46 |
4.34 |
6 |
4085 |
卖出 |
| 09:38:55 |
4.34 |
38 |
4123 |
卖出 |
| 09:39:01 |
4.34 |
5 |
4128 |
卖出 |
| 09:39:07 |
4.34 |
9 |
4137 |
卖出 |
| 09:39:10 |
4.34 |
5 |
4142 |
卖出 |
| 09:39:13 |
4.34 |
6 |
4148 |
卖出 |
| 09:39:16 |
4.34 |
13 |
4161 |
卖出 |
| 09:39:22 |
4.35 |
111 |
4272 |
买入 |
| 09:39:25 |
4.35 |
12 |
4284 |
卖出 |
| 09:39:28 |
4.35 |
3 |
4287 |
卖出 |
| 09:39:31 |
4.35 |
5 |
4292 |
卖出 |
| 09:39:34 |
4.35 |
2 |
4294 |
买入 |
| 09:39:37 |
4.34 |
2 |
4296 |
卖出 |
| 09:39:46 |
4.34 |
198 |
4494 |
卖出 |
| 09:39:52 |
4.34 |
3 |
4497 |
卖出 |
| 09:40:01 |
4.34 |
3 |
4500 |
卖出 |
| 09:40:04 |
4.34 |
3 |
4503 |
卖出 |
| 09:40:13 |
4.34 |
3 |
4506 |
卖出 |
| 09:40:22 |
4.34 |
7 |
4513 |
卖出 |
| 09:40:37 |
4.34 |
1 |
4514 |
卖出 |
| 09:40:46 |
4.34 |
1 |
4515 |
卖出 |
| 09:41:04 |
4.34 |
29 |
4544 |
卖出 |
| 09:41:19 |
4.34 |
30 |
4574 |
卖出 |
| 09:41:22 |
4.34 |
1 |
4575 |
卖出 |
| 09:41:25 |
4.34 |
1 |
4576 |
卖出 |
| 09:41:28 |
4.34 |
23 |
4599 |
卖出 |
| 09:41:31 |
4.34 |
20 |
4619 |
买入 |
| 09:41:34 |
4.34 |
1 |
4620 |
买入 |
| 09:41:37 |
4.34 |
1 |
4621 |
买入 |
| 09:42:10 |
4.33 |
1 |
4622 |
卖出 |
| 09:42:13 |
4.33 |
336 |
4958 |
卖出 |
| 09:42:16 |
4.33 |
6 |
4964 |
卖出 |
| 09:42:19 |
4.33 |
1 |
4965 |
卖出 |
| 09:42:43 |
4.33 |
4 |
4969 |
卖出 |
| 09:42:49 |
4.33 |
1 |
4970 |
卖出 |
| 09:42:52 |
4.33 |
3 |
4973 |
卖出 |
| 09:42:55 |
4.33 |
1 |
4974 |
卖出 |
| 09:43:01 |
4.33 |
2 |
4976 |
卖出 |
| 09:43:04 |
4.33 |
3 |
4979 |
卖出 |
| 09:43:07 |
4.33 |
1 |
4980 |
卖出 |
| 09:43:10 |
4.33 |
65 |
5045 |
卖出 |
| 09:43:13 |
4.32 |
4 |
5049 |
卖出 |
| 09:43:16 |
4.33 |
32 |
5081 |
买入 |
| 09:43:19 |
4.32 |
2 |
5083 |
卖出 |
| 09:43:22 |
4.33 |
20 |
5103 |
买入 |
| 09:43:25 |
4.33 |
3 |
5106 |
卖出 |
| 09:43:46 |
4.33 |
55 |
5161 |
卖出 |
| 09:44:01 |
4.33 |
4 |
5165 |
卖出 |
| 09:44:13 |
4.34 |
2 |
5167 |
买入 |
| 09:44:28 |
4.34 |
6 |
5173 |
买入 |
| 09:44:31 |
4.34 |
15 |
5188 |
买入 |
| 09:44:34 |
4.34 |
28 |
5216 |
买入 |
| 09:44:37 |
4.34 |
24 |
5240 |
买入 |
| 09:44:40 |
4.34 |
8 |
5248 |
买入 |
| 09:44:43 |
4.34 |
8 |
5256 |
买入 |
| 09:44:46 |
4.34 |
3 |
5259 |
买入 |
| 09:44:49 |
4.34 |
1 |
5260 |
买入 |
| 09:44:55 |
4.34 |
2 |
5262 |
买入 |
| 09:45:01 |
4.34 |
1 |
5263 |
买入 |
| 09:45:10 |
4.34 |
61 |
5324 |
买入 |
| 09:45:43 |
4.34 |
1 |
5325 |
卖出 |
| 09:46:04 |
4.34 |
2 |
5327 |
卖出 |
| 09:46:34 |
4.35 |
48 |
5375 |
买入 |
| 09:46:37 |
4.35 |
2 |
5377 |
买入 |
| 09:46:40 |
4.35 |
4 |
5381 |
买入 |
| 09:46:43 |
4.35 |
4 |
5385 |
买入 |
| 09:46:46 |
4.34 |
40 |
5425 |
卖出 |
| 09:47:13 |
4.34 |
124 |
5549 |
卖出 |
| 09:47:25 |
4.35 |
4 |
5553 |
买入 |
| 09:47:46 |
4.35 |
58 |
5611 |
买入 |
| 09:47:49 |
4.36 |
26 |
5637 |
买入 |
| 09:48:01 |
4.35 |
2 |
5639 |
卖出 |
| 09:49:22 |
4.36 |
10 |
5649 |
买入 |
| 09:49:25 |
4.36 |
3 |
5652 |
买入 |
| 09:49:28 |
4.36 |
13 |
5665 |
买入 |
| 09:49:31 |
4.36 |
25 |
5690 |
买入 |
| 09:49:34 |
4.36 |
4 |
5694 |
买入 |
| 09:49:37 |
4.36 |
6 |
5700 |
买入 |
| 09:50:04 |
4.36 |
113 |
5813 |
买入 |
| 09:50:25 |
4.35 |
4 |
5817 |
卖出 |
| 09:50:28 |
4.36 |
43 |
5860 |
买入 |
| 09:51:01 |
4.35 |
2 |
5862 |
卖出 |
| 09:51:28 |
4.36 |
63 |
5925 |
买入 |
| 09:51:37 |
4.35 |
69 |
5994 |
卖出 |
| 09:51:43 |
4.35 |
1 |
5995 |
卖出 |
| 09:51:52 |
4.35 |
3 |
5998 |
卖出 |
| 09:51:58 |
4.35 |
1 |
5999 |
卖出 |
| 09:52:01 |
4.36 |
37 |
6036 |
买入 |
| 09:52:25 |
4.35 |
3 |
6039 |
卖出 |
| 09:52:49 |
4.35 |
1 |
6040 |
卖出 |
| 09:53:04 |
4.36 |
29 |
6069 |
买入 |
| 09:53:07 |
4.36 |
152 |
6221 |
买入 |
| 09:53:10 |
4.36 |
3 |
6224 |
卖出 |
| 09:53:13 |
4.36 |
1 |
6225 |
卖出 |
| 09:53:37 |
4.36 |
2 |
6227 |
卖出 |
| 09:53:43 |
4.37 |
1 |
6228 |
买入 |
| 09:53:46 |
4.37 |
1 |
6229 |
买入 |
| 09:53:58 |
4.37 |
2 |
6231 |
买入 |
| 09:54:01 |
4.36 |
1 |
6232 |
卖出 |
| 09:54:04 |
4.37 |
92 |
6324 |
买入 |
| 09:54:46 |
4.37 |
40 |
6364 |
买入 |
| 09:54:52 |
4.37 |
251 |
6615 |
买入 |
| 09:54:55 |
4.37 |
15 |
6630 |
买入 |
| 09:54:58 |
4.37 |
12 |
6642 |
买入 |
| 09:55:01 |
4.37 |
251 |
6893 |
买入 |
| 09:55:04 |
4.37 |
4 |
6897 |
卖出 |
| 09:55:16 |
4.37 |
1 |
6898 |
卖出 |
| 09:55:22 |
4.37 |
1 |
6899 |
卖出 |
| 09:55:37 |
4.37 |
20 |
6919 |
卖出 |
| 09:55:40 |
4.37 |
1 |
6920 |
卖出 |
| 09:55:49 |
4.37 |
1 |
6921 |
卖出 |
| 09:56:04 |
4.37 |
29 |
6950 |
卖出 |
| 09:56:07 |
4.37 |
1 |
6951 |
买入 |
| 09:56:13 |
4.37 |
2 |
6953 |
买入 |
| 09:56:16 |
4.37 |
2 |
6955 |
买入 |
| 09:56:19 |
4.37 |
1 |
6956 |
买入 |
| 09:57:16 |
4.36 |
9 |
6965 |
卖出 |
| 09:57:37 |
4.36 |
1 |
6966 |
卖出 |
| 09:57:46 |
4.36 |
3 |
6969 |
卖出 |
| 09:58:22 |
4.36 |
3 |
6972 |
买入 |
| 09:58:25 |
4.37 |
3 |
6975 |
买入 |
| 09:58:34 |
4.36 |
1 |
6976 |
卖出 |
| 09:59:04 |
4.36 |
1 |
6977 |
卖出 |
| 09:59:37 |
4.36 |
1 |
6978 |
卖出 |
| 10:00:10 |
4.36 |
5 |
6983 |
卖出 |
| 10:00:16 |
4.36 |
4 |
6987 |
卖出 |
| 10:00:19 |
4.36 |
6 |
6993 |
买入 |
| 10:00:22 |
4.36 |
4 |
6997 |
卖出 |
| 10:00:25 |
4.36 |
1 |
6998 |
卖出 |
| 10:00:28 |
4.36 |
3 |
7001 |
卖出 |
| 10:00:34 |
4.36 |
2 |
7003 |
卖出 |
| 10:00:52 |
4.36 |
5 |
7008 |
卖出 |
| 10:01:43 |
4.36 |
1 |
7009 |
卖出 |
| 10:01:49 |
4.36 |
2 |
7011 |
卖出 |
| 10:02:34 |
4.36 |
2 |
7013 |
卖出 |
| 10:02:43 |
4.36 |
1 |
7014 |
卖出 |
| 10:02:46 |
4.37 |
5 |
7019 |
买入 |
| 10:02:49 |
4.36 |
2 |
7021 |
卖出 |
| 10:02:55 |
4.37 |
37 |
7058 |
买入 |
| 10:03:01 |
4.36 |
2 |
7060 |
卖出 |
| 10:03:07 |
4.36 |
1 |
7061 |
卖出 |
| 10:03:16 |
4.36 |
18 |
7079 |
卖出 |
| 10:03:19 |
4.36 |
4 |
7083 |
买入 |
| 10:03:22 |
4.36 |
3 |
7086 |
卖出 |
| 10:04:10 |
4.36 |
1 |
7087 |
卖出 |
| 10:04:13 |
4.36 |
1 |
7088 |
卖出 |
| 10:04:22 |
4.35 |
369 |
7457 |
卖出 |
| 10:04:25 |
4.36 |
153 |
7610 |
买入 |
| 10:04:34 |
4.36 |
52 |
7662 |
买入 |
| 10:04:46 |
4.36 |
4 |
7666 |
买入 |
| 10:04:52 |
4.36 |
1 |
7667 |
买入 |
| 10:05:01 |
4.36 |
3 |
7670 |
买入 |
| 10:05:04 |
4.35 |
4 |
7674 |
卖出 |
| 10:05:10 |
4.34 |
1 |
7675 |
卖出 |
| 10:05:31 |
4.35 |
4 |
7679 |
买入 |
| 10:05:34 |
4.35 |
2 |
7681 |
卖出 |
| 10:05:49 |
4.36 |
34 |
7715 |
买入 |
| 10:06:01 |
4.36 |
2 |
7717 |
卖出 |
| 10:06:07 |
4.36 |
1 |
7718 |
卖出 |
| 10:06:16 |
4.37 |
17 |
7735 |
买入 |
| 10:06:37 |
4.37 |
1 |
7736 |
买入 |
| 10:06:52 |
4.36 |
104 |
7840 |
卖出 |
| 10:07:40 |
4.36 |
4 |
7844 |
卖出 |
| 10:07:46 |
4.36 |
3 |
7847 |
卖出 |
| 10:07:49 |
4.36 |
3 |
7850 |
卖出 |
| 10:07:52 |
4.36 |
3 |
7853 |
卖出 |
| 10:07:55 |
4.36 |
3 |
7856 |
卖出 |
| 10:07:58 |
4.36 |
3 |
7859 |
卖出 |
| 10:08:01 |
4.37 |
58 |
7917 |
买入 |
| 10:08:04 |
4.36 |
3 |
7920 |
卖出 |
| 10:08:16 |
4.36 |
20 |
7940 |
卖出 |
| 10:08:58 |
4.36 |
3 |
7943 |
卖出 |
| 10:09:10 |
4.36 |
3 |
7946 |
卖出 |
| 10:09:31 |
4.36 |
3 |
7949 |
卖出 |
| 10:09:52 |
4.37 |
13 |
7962 |
买入 |
| 10:09:55 |
4.36 |
3 |
7965 |
卖出 |
| 10:11:16 |
4.37 |
2 |
7967 |
买入 |
| 10:11:22 |
4.36 |
1 |
7968 |
卖出 |
| 10:11:25 |
4.37 |
1 |
7969 |
买入 |
| 10:11:28 |
4.36 |
3 |
7972 |
卖出 |
| 10:12:34 |
4.36 |
2 |
7974 |
卖出 |
| 10:12:55 |
4.36 |
1 |
7975 |
卖出 |
| 10:13:07 |
4.36 |
2 |
7977 |
卖出 |
| 10:13:31 |
4.36 |
1 |
7978 |
卖出 |
| 10:14:07 |
4.36 |
2 |
7980 |
卖出 |
| 10:14:22 |
4.36 |
3 |
7983 |
卖出 |
| 10:14:34 |
4.36 |
16 |
7999 |
卖出 |
| 10:14:40 |
4.36 |
1 |
8000 |
卖出 |
| 10:15:22 |
4.36 |
10 |
8010 |
卖出 |
| 10:15:37 |
4.37 |
14 |
8024 |
买入 |
| 10:15:43 |
4.37 |
1 |
8025 |
买入 |
| 10:16:04 |
4.36 |
1 |
8026 |
卖出 |
| 10:16:25 |
4.37 |
201 |
8227 |
买入 |
| 10:16:28 |
4.37 |
5 |
8232 |
买入 |
| 10:16:31 |
4.36 |
1 |
8233 |
卖出 |
| 10:17:01 |
4.36 |
2 |
8235 |
卖出 |
| 10:17:25 |
4.36 |
1 |
8236 |
卖出 |
| 10:17:37 |
4.36 |
6 |
8242 |
卖出 |
| 10:18:01 |
4.36 |
1 |
8243 |
卖出 |
| 10:18:07 |
4.36 |
12 |
8255 |
卖出 |
| 10:18:22 |
4.36 |
1 |
8256 |
卖出 |
| 10:18:25 |
4.36 |
218 |
8474 |
卖出 |
| 10:18:28 |
4.35 |
2 |
8476 |
卖出 |
| 10:18:31 |
4.35 |
11 |
8487 |
卖出 |