雅运股份[603790]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:38 |
10.4 |
5 |
5 |
集合竞价 |
| 09:24:59 |
10.42 |
27 |
27 |
集合竞价 |
| 09:25:03 |
10.42 |
27 |
54 |
买入 |
| 09:30:03 |
10.59 |
9 |
63 |
买入 |
| 09:30:06 |
10.52 |
8 |
71 |
卖出 |
| 09:30:09 |
10.51 |
35 |
106 |
卖出 |
| 09:30:12 |
10.44 |
3 |
109 |
卖出 |
| 09:30:15 |
10.44 |
2 |
111 |
买入 |
| 09:30:18 |
10.42 |
50 |
161 |
卖出 |
| 09:30:38 |
10.43 |
2 |
163 |
买入 |
| 09:30:41 |
10.43 |
18 |
181 |
买入 |
| 09:30:47 |
10.43 |
5 |
186 |
卖出 |
| 09:30:50 |
10.43 |
4 |
190 |
卖出 |
| 09:30:53 |
10.44 |
1 |
191 |
买入 |
| 09:30:56 |
10.45 |
13 |
204 |
买入 |
| 09:31:02 |
10.44 |
37 |
241 |
卖出 |
| 09:31:05 |
10.43 |
21 |
262 |
卖出 |
| 09:31:08 |
10.43 |
2 |
264 |
买入 |
| 09:31:17 |
10.45 |
31 |
295 |
买入 |
| 09:31:20 |
10.45 |
4 |
299 |
买入 |
| 09:31:23 |
10.45 |
8 |
307 |
买入 |
| 09:31:26 |
10.45 |
3 |
310 |
卖出 |
| 09:31:35 |
10.45 |
3 |
313 |
买入 |
| 09:31:38 |
10.44 |
2 |
315 |
卖出 |
| 09:31:41 |
10.44 |
34 |
349 |
卖出 |
| 09:31:44 |
10.44 |
4 |
353 |
买入 |
| 09:31:47 |
10.44 |
2 |
355 |
买入 |
| 09:31:50 |
10.44 |
2 |
357 |
买入 |
| 09:31:56 |
10.44 |
1 |
358 |
买入 |
| 09:31:59 |
10.44 |
20 |
378 |
买入 |
| 09:32:02 |
10.44 |
8 |
386 |
买入 |
| 09:32:05 |
10.44 |
1 |
387 |
买入 |
| 09:32:08 |
10.44 |
1 |
388 |
买入 |
| 09:32:11 |
10.44 |
28 |
416 |
买入 |
| 09:32:14 |
10.44 |
26 |
442 |
买入 |
| 09:32:17 |
10.44 |
6 |
448 |
卖出 |
| 09:32:32 |
10.45 |
8 |
456 |
卖出 |
| 09:32:35 |
10.45 |
15 |
471 |
卖出 |
| 09:32:47 |
10.46 |
1 |
472 |
买入 |
| 09:33:05 |
10.46 |
2 |
474 |
买入 |
| 09:33:11 |
10.46 |
7 |
481 |
买入 |
| 09:33:20 |
10.47 |
2 |
483 |
买入 |
| 09:34:05 |
10.47 |
6 |
489 |
买入 |
| 09:34:29 |
10.47 |
4 |
493 |
买入 |
| 09:34:32 |
10.48 |
8 |
501 |
买入 |
| 09:34:38 |
10.49 |
27 |
528 |
买入 |
| 09:34:41 |
10.49 |
19 |
547 |
卖出 |
| 09:35:08 |
10.46 |
6 |
553 |
卖出 |
| 09:35:11 |
10.46 |
3 |
556 |
卖出 |
| 09:35:14 |
10.45 |
14 |
570 |
卖出 |
| 09:35:23 |
10.47 |
1 |
571 |
买入 |
| 09:35:38 |
10.45 |
2 |
573 |
卖出 |
| 09:35:41 |
10.44 |
1 |
574 |
卖出 |
| 09:36:02 |
10.44 |
4 |
578 |
卖出 |
| 09:36:12 |
10.44 |
7 |
585 |
买入 |
| 09:36:23 |
10.43 |
24 |
609 |
卖出 |
| 09:36:35 |
10.43 |
10 |
619 |
买入 |
| 09:36:44 |
10.42 |
3 |
622 |
卖出 |
| 09:36:47 |
10.43 |
6 |
628 |
买入 |
| 09:37:17 |
10.42 |
1 |
629 |
卖出 |
| 09:37:20 |
10.43 |
1 |
630 |
买入 |
| 09:37:26 |
10.43 |
25 |
655 |
买入 |
| 09:38:20 |
10.43 |
10 |
665 |
买入 |
| 09:38:23 |
10.43 |
3 |
668 |
买入 |
| 09:38:26 |
10.43 |
3 |
671 |
买入 |
| 09:38:41 |
10.43 |
1 |
672 |
买入 |
| 09:39:11 |
10.42 |
4 |
676 |
卖出 |
| 09:39:14 |
10.42 |
55 |
731 |
卖出 |
| 09:39:17 |
10.41 |
16 |
747 |
卖出 |
| 09:39:20 |
10.41 |
1 |
748 |
卖出 |
| 09:39:26 |
10.4 |
1 |
749 |
卖出 |
| 09:39:39 |
10.41 |
6 |
755 |
买入 |
| 09:39:41 |
10.41 |
2 |
757 |
买入 |
| 09:39:56 |
10.41 |
1 |
758 |
卖出 |
| 09:39:59 |
10.41 |
1 |
759 |
卖出 |
| 09:40:05 |
10.41 |
2 |
761 |
卖出 |
| 09:40:08 |
10.41 |
1 |
762 |
卖出 |
| 09:40:11 |
10.41 |
1 |
763 |
卖出 |
| 09:40:14 |
10.41 |
1 |
764 |
卖出 |
| 09:40:26 |
10.41 |
1 |
765 |
卖出 |
| 09:40:29 |
10.41 |
1 |
766 |
卖出 |
| 09:41:12 |
10.41 |
6 |
772 |
卖出 |
| 09:41:15 |
10.41 |
1 |
773 |
卖出 |
| 09:41:18 |
10.41 |
2 |
775 |
卖出 |
| 09:41:20 |
10.41 |
2 |
777 |
卖出 |
| 09:41:23 |
10.41 |
2 |
779 |
卖出 |
| 09:41:27 |
10.41 |
2 |
781 |
卖出 |
| 09:41:33 |
10.43 |
3 |
784 |
买入 |
| 09:41:54 |
10.41 |
1 |
785 |
卖出 |
| 09:42:00 |
10.41 |
7 |
792 |
卖出 |
| 09:42:12 |
10.41 |
36 |
828 |
卖出 |
| 09:42:15 |
10.41 |
4 |
832 |
卖出 |
| 09:42:20 |
10.4 |
41 |
873 |
卖出 |
| 09:42:30 |
10.39 |
33 |
906 |
卖出 |
| 09:42:33 |
10.39 |
2 |
908 |
卖出 |
| 09:42:36 |
10.39 |
3 |
911 |
卖出 |
| 09:42:39 |
10.39 |
2 |
913 |
卖出 |
| 09:43:21 |
10.41 |
10 |
923 |
买入 |
| 09:43:27 |
10.41 |
3 |
926 |
买入 |
| 09:43:54 |
10.4 |
1 |
927 |
卖出 |
| 09:44:12 |
10.39 |
6 |
933 |
卖出 |
| 09:44:15 |
10.39 |
9 |
942 |
卖出 |
| 09:45:06 |
10.39 |
3 |
945 |
买入 |
| 09:45:24 |
10.39 |
1 |
946 |
买入 |
| 09:45:42 |
10.39 |
5 |
951 |
买入 |
| 09:45:51 |
10.39 |
8 |
959 |
买入 |
| 09:45:54 |
10.39 |
1 |
960 |
买入 |
| 09:45:57 |
10.39 |
1 |
961 |
买入 |
| 09:46:15 |
10.37 |
2 |
963 |
卖出 |
| 09:47:09 |
10.4 |
4 |
967 |
买入 |
| 09:47:18 |
10.4 |
1 |
968 |
买入 |
| 09:47:30 |
10.4 |
9 |
977 |
买入 |
| 09:47:33 |
10.4 |
1 |
978 |
买入 |
| 09:47:36 |
10.4 |
1 |
979 |
买入 |
| 09:47:39 |
10.4 |
14 |
993 |
买入 |
| 09:47:42 |
10.4 |
1 |
994 |
买入 |
| 09:47:51 |
10.4 |
17 |
1011 |
买入 |
| 09:47:57 |
10.4 |
21 |
1032 |
买入 |
| 09:48:00 |
10.4 |
8 |
1040 |
买入 |
| 09:48:03 |
10.4 |
2 |
1042 |
买入 |
| 09:48:06 |
10.4 |
6 |
1048 |
买入 |
| 09:48:09 |
10.4 |
2 |
1050 |
买入 |
| 09:48:21 |
10.41 |
1 |
1051 |
卖出 |
| 09:48:30 |
10.41 |
19 |
1070 |
卖出 |
| 09:48:33 |
10.4 |
1 |
1071 |
卖出 |
| 09:49:03 |
10.41 |
1 |
1072 |
卖出 |
| 09:49:24 |
10.4 |
5 |
1077 |
卖出 |
| 09:49:27 |
10.4 |
9 |
1086 |
卖出 |
| 09:49:30 |
10.43 |
2 |
1088 |
买入 |
| 09:49:45 |
10.43 |
14 |
1102 |
买入 |
| 09:50:33 |
10.43 |
3 |
1105 |
买入 |
| 09:50:45 |
10.43 |
10 |
1115 |
买入 |
| 09:50:48 |
10.42 |
31 |
1146 |
卖出 |
| 09:51:09 |
10.41 |
1 |
1147 |
卖出 |
| 09:51:36 |
10.41 |
2 |
1149 |
卖出 |
| 09:51:39 |
10.41 |
1 |
1150 |
卖出 |
| 09:51:42 |
10.41 |
6 |
1156 |
卖出 |
| 09:51:45 |
10.42 |
3 |
1159 |
买入 |
| 09:52:03 |
10.4 |
1 |
1160 |
卖出 |
| 09:52:09 |
10.41 |
6 |
1166 |
买入 |
| 09:52:15 |
10.41 |
2 |
1168 |
买入 |
| 09:52:42 |
10.42 |
1 |
1169 |
买入 |
| 09:52:48 |
10.41 |
1 |
1170 |
卖出 |
| 09:52:57 |
10.42 |
1 |
1171 |
买入 |
| 09:53:15 |
10.42 |
1 |
1172 |
买入 |
| 09:53:30 |
10.42 |
2 |
1174 |
买入 |
| 09:53:33 |
10.42 |
3 |
1177 |
买入 |
| 09:53:42 |
10.42 |
6 |
1183 |
买入 |
| 09:53:45 |
10.42 |
1 |
1184 |
买入 |
| 09:53:48 |
10.42 |
2 |
1186 |
买入 |
| 09:53:51 |
10.42 |
4 |
1190 |
买入 |
| 09:54:03 |
10.42 |
1 |
1191 |
买入 |
| 09:54:09 |
10.42 |
12 |
1203 |
买入 |
| 09:54:15 |
10.42 |
1 |
1204 |
买入 |
| 09:54:18 |
10.41 |
16 |
1220 |
卖出 |
| 09:54:21 |
10.41 |
10 |
1230 |
买入 |
| 09:54:24 |
10.41 |
8 |
1238 |
买入 |
| 09:54:33 |
10.43 |
1 |
1239 |
买入 |
| 09:54:39 |
10.43 |
2 |
1241 |
买入 |
| 09:54:48 |
10.43 |
1 |
1242 |
买入 |
| 09:55:06 |
10.43 |
1 |
1243 |
买入 |
| 09:55:09 |
10.43 |
3 |
1246 |
买入 |
| 09:55:24 |
10.43 |
1 |
1247 |
买入 |
| 09:55:30 |
10.42 |
5 |
1252 |
卖出 |
| 09:55:36 |
10.42 |
8 |
1260 |
卖出 |
| 09:55:39 |
10.42 |
2 |
1262 |
买入 |
| 09:55:51 |
10.43 |
2 |
1264 |
买入 |
| 09:56:21 |
10.43 |
1 |
1265 |
买入 |
| 09:56:24 |
10.42 |
2 |
1267 |
卖出 |
| 09:56:39 |
10.43 |
1 |
1268 |
买入 |
| 09:56:54 |
10.43 |
1 |
1269 |
买入 |
| 09:57:06 |
10.43 |
4 |
1273 |
买入 |
| 09:57:09 |
10.43 |
1 |
1274 |
买入 |
| 09:57:24 |
10.43 |
1 |
1275 |
买入 |
| 09:57:42 |
10.43 |
1 |
1276 |
买入 |
| 09:57:54 |
10.42 |
7 |
1283 |
卖出 |
| 09:57:57 |
10.42 |
1 |
1284 |
买入 |
| 09:58:12 |
10.42 |
1 |
1285 |
买入 |
| 09:58:27 |
10.41 |
1 |
1286 |
卖出 |
| 09:58:30 |
10.42 |
2 |
1288 |
买入 |
| 09:58:39 |
10.42 |
9 |
1297 |
买入 |
| 09:58:42 |
10.42 |
1 |
1298 |
买入 |
| 09:58:57 |
10.42 |
2 |
1300 |
买入 |
| 09:59:00 |
10.42 |
1 |
1301 |
买入 |
| 09:59:15 |
10.42 |
1 |
1302 |
买入 |
| 09:59:18 |
10.41 |
2 |
1304 |
卖出 |
| 09:59:21 |
10.41 |
9 |
1313 |
卖出 |
| 09:59:24 |
10.41 |
9 |
1322 |
卖出 |
| 09:59:30 |
10.41 |
2 |
1324 |
买入 |
| 09:59:33 |
10.41 |
5 |
1329 |
买入 |
| 10:00:06 |
10.4 |
25 |
1354 |
卖出 |
| 10:00:09 |
10.4 |
24 |
1378 |
卖出 |
| 10:00:12 |
10.4 |
6 |
1384 |
卖出 |
| 10:00:15 |
10.4 |
13 |
1397 |
卖出 |
| 10:00:54 |
10.4 |
4 |
1401 |
卖出 |
| 10:01:00 |
10.4 |
1 |
1402 |
卖出 |
| 10:01:06 |
10.4 |
1 |
1403 |
卖出 |
| 10:03:00 |
10.4 |
2 |
1405 |
卖出 |
| 10:03:03 |
10.4 |
8 |
1413 |
卖出 |
| 10:03:27 |
10.42 |
1 |
1414 |
买入 |
| 10:03:39 |
10.39 |
19 |
1433 |
卖出 |
| 10:06:06 |
10.4 |
5 |
1438 |
买入 |
| 10:06:09 |
10.4 |
2 |
1440 |
买入 |
| 10:06:33 |
10.4 |
10 |
1450 |
买入 |
| 10:06:48 |
10.4 |
3 |
1453 |
买入 |
| 10:07:27 |
10.41 |
50 |
1503 |
买入 |
| 10:07:45 |
10.42 |
125 |
1628 |
买入 |
| 10:07:51 |
10.43 |
13 |
1641 |
买入 |
| 10:08:09 |
10.42 |
2 |
1643 |
卖出 |
| 10:08:12 |
10.42 |
2 |
1645 |
买入 |
| 10:09:00 |
10.4 |
74 |
1719 |
卖出 |
| 10:09:03 |
10.39 |
4 |
1723 |
卖出 |
| 10:09:09 |
10.4 |
11 |
1734 |
买入 |
| 10:09:48 |
10.4 |
10 |
1744 |
卖出 |
| 10:10:57 |
10.43 |
3 |
1747 |
买入 |
| 10:11:12 |
10.42 |
20 |
1767 |
买入 |
| 10:12:00 |
10.43 |
132 |
1899 |
买入 |
| 10:12:03 |
10.44 |
4 |
1903 |
买入 |
| 10:12:06 |
10.44 |
1 |
1904 |
买入 |
| 10:12:12 |
10.44 |
25 |
1929 |
买入 |
| 10:12:18 |
10.44 |
11 |
1940 |
买入 |
| 10:12:21 |
10.44 |
2 |
1942 |
卖出 |
| 10:13:33 |
10.44 |
2 |
1944 |
卖出 |
| 10:13:36 |
10.44 |
1 |
1945 |
卖出 |
| 10:14:06 |
10.44 |
4 |
1949 |
卖出 |
| 10:14:09 |
10.44 |
1 |
1950 |
卖出 |
| 10:14:12 |
10.44 |
8 |
1958 |
买入 |
| 10:14:15 |
10.44 |
6 |
1964 |
买入 |
| 10:14:18 |
10.43 |
1 |
1965 |
卖出 |
| 10:14:21 |
10.43 |
30 |
1995 |
卖出 |
| 10:14:24 |
10.43 |
4 |
1999 |
卖出 |
| 10:14:27 |
10.43 |
4 |
2003 |
卖出 |
| 10:14:39 |
10.43 |
1 |
2004 |
卖出 |
| 10:14:51 |
10.43 |
7 |
2011 |
买入 |
| 10:15:03 |
10.38 |
160 |
2171 |
卖出 |
| 10:15:09 |
10.44 |
6 |
2177 |
买入 |
| 10:15:12 |
10.43 |
7 |
2184 |
卖出 |
| 10:15:15 |
10.43 |
3 |
2187 |
买入 |
| 10:16:09 |
10.43 |
10 |
2197 |
买入 |
| 10:16:21 |
10.42 |
10 |
2207 |
卖出 |
| 10:16:24 |
10.43 |
1 |
2208 |
买入 |
| 10:16:45 |
10.44 |
46 |
2254 |
买入 |
| 10:18:18 |
10.43 |
20 |
2274 |
买入 |
| 10:18:33 |
10.44 |
1 |
2275 |
买入 |
| 10:18:36 |
10.44 |
1 |
2276 |
买入 |
| 10:19:36 |
10.44 |
11 |
2287 |
买入 |
| 10:19:45 |
10.44 |
20 |
2307 |
卖出 |
| 10:19:51 |
10.44 |
16 |
2323 |
卖出 |
| 10:19:54 |
10.44 |
10 |
2333 |
卖出 |
| 10:19:57 |
10.44 |
1 |
2334 |
卖出 |
| 10:20:21 |
10.44 |
1 |
2335 |
卖出 |
| 10:20:24 |
10.44 |
5 |
2340 |
卖出 |
| 10:20:27 |
10.44 |
3 |
2343 |
卖出 |
| 10:21:09 |
10.42 |
5 |
2348 |
卖出 |
| 10:21:42 |
10.42 |
3 |
2351 |
卖出 |
| 10:22:33 |
10.45 |
5 |
2356 |
买入 |
| 10:22:42 |
10.45 |
2 |
2358 |
买入 |
| 10:23:03 |
10.45 |
4 |
2362 |
买入 |
| 10:23:12 |
10.45 |
1 |
2363 |
买入 |
| 10:25:21 |
10.41 |
1 |
2364 |
卖出 |
| 10:25:36 |
10.44 |
16 |
2380 |
买入 |
| 10:31:57 |
10.42 |
3 |
2383 |
卖出 |
| 10:32:00 |
10.41 |
6 |
2389 |
卖出 |
| 10:32:33 |
10.42 |
2 |
2391 |
买入 |
| 10:34:03 |
10.43 |
2 |
2393 |
卖出 |
| 10:35:00 |
10.42 |
4 |
2397 |
卖出 |
| 10:35:42 |
10.41 |
32 |
2429 |
卖出 |
| 10:35:45 |
10.41 |
4 |
2433 |
卖出 |
| 10:35:48 |
10.41 |
7 |
2440 |
卖出 |
| 10:35:51 |
10.41 |
1 |
2441 |
卖出 |
| 10:35:54 |
10.41 |
1 |
2442 |
卖出 |
| 10:35:57 |
10.41 |
1 |
2443 |
卖出 |
| 10:36:27 |
10.41 |
3 |
2446 |
卖出 |
| 10:36:30 |
10.41 |
4 |
2450 |
卖出 |
| 10:36:33 |
10.41 |
1 |
2451 |
卖出 |
| 10:37:45 |
10.41 |
4 |
2455 |
卖出 |
| 10:41:09 |
10.44 |
20 |
2475 |
买入 |
| 10:42:18 |
10.43 |
7 |
2482 |
卖出 |
| 10:43:18 |
10.44 |
22 |
2504 |
买入 |
| 10:43:21 |
10.44 |
3 |
2507 |
买入 |
| 10:43:27 |
10.43 |
2 |
2509 |
卖出 |
| 10:43:42 |
10.44 |
7 |
2516 |
买入 |
| 10:43:45 |
10.44 |
5 |
2521 |
卖出 |
| 10:43:48 |
10.44 |
5 |
2526 |
买入 |
| 10:43:51 |
10.44 |
3 |
2529 |
卖出 |
| 10:44:15 |
10.44 |
30 |
2559 |
买入 |
| 10:44:18 |
10.44 |
7 |
2566 |
买入 |
| 10:44:21 |
10.44 |
3 |
2569 |
买入 |
| 10:44:39 |
10.44 |
9 |
2578 |
卖出 |
| 10:44:42 |
10.44 |
6 |
2584 |
卖出 |
| 10:44:45 |
10.44 |
4 |
2588 |
买入 |
| 10:44:48 |
10.44 |
1 |
2589 |
买入 |
| 10:46:33 |
10.44 |
102 |
2691 |
买入 |
| 10:46:36 |
10.44 |
5 |
2696 |
买入 |
| 10:46:39 |
10.44 |
7 |
2703 |
买入 |
| 10:47:39 |
10.43 |
1 |
2704 |
卖出 |
| 10:47:54 |
10.43 |
2 |
2706 |
卖出 |
| 10:47:57 |
10.43 |
2 |
2708 |
卖出 |
| 10:48:00 |
10.43 |
2 |
2710 |
卖出 |
| 10:50:06 |
10.42 |
2 |
2712 |
卖出 |