韵达股份[002120]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
18.52 |
13 |
13 |
集合竞价 |
| 09:16:39 |
18.78 |
50 |
50 |
集合竞价 |
| 09:17:42 |
18.77 |
51 |
51 |
集合竞价 |
| 09:18:00 |
18.76 |
56 |
56 |
集合竞价 |
| 09:18:27 |
18.86 |
126 |
126 |
集合竞价 |
| 09:23:54 |
18.88 |
334 |
334 |
集合竞价 |
| 09:24:03 |
18.89 |
337 |
337 |
集合竞价 |
| 09:24:30 |
18.98 |
461 |
461 |
集合竞价 |
| 09:24:39 |
19.15 |
776 |
776 |
集合竞价 |
| 09:24:57 |
19.26 |
1006 |
1006 |
集合竞价 |
| 09:25:00 |
19.48 |
1373 |
2379 |
买入 |
| 09:30:00 |
19.43 |
112 |
2491 |
卖出 |
| 09:30:03 |
19.38 |
916 |
3407 |
卖出 |
| 09:30:06 |
19.26 |
691 |
4098 |
买入 |
| 09:30:09 |
19.24 |
63 |
4161 |
卖出 |
| 09:30:12 |
19.2 |
516 |
4677 |
卖出 |
| 09:30:15 |
19.11 |
383 |
5060 |
卖出 |
| 09:30:18 |
19.06 |
185 |
5245 |
卖出 |
| 09:30:21 |
19.06 |
70 |
5315 |
卖出 |
| 09:30:24 |
19 |
165 |
5480 |
卖出 |
| 09:30:27 |
18.98 |
198 |
5678 |
卖出 |
| 09:30:30 |
19.04 |
485 |
6163 |
买入 |
| 09:30:33 |
19.06 |
143 |
6306 |
买入 |
| 09:30:36 |
19 |
119 |
6425 |
卖出 |
| 09:30:39 |
19.02 |
80 |
6505 |
卖出 |
| 09:30:42 |
19.04 |
51 |
6556 |
买入 |
| 09:30:45 |
19.05 |
83 |
6639 |
买入 |
| 09:30:48 |
19.05 |
104 |
6743 |
买入 |
| 09:30:51 |
19.06 |
147 |
6890 |
买入 |
| 09:30:54 |
19.13 |
191 |
7081 |
买入 |
| 09:30:57 |
19.12 |
68 |
7149 |
卖出 |
| 09:31:00 |
19.1 |
162 |
7311 |
卖出 |
| 09:31:03 |
19.13 |
157 |
7468 |
买入 |
| 09:31:06 |
19.06 |
190 |
7658 |
卖出 |
| 09:31:09 |
19.04 |
100 |
7758 |
卖出 |
| 09:31:12 |
19.02 |
69 |
7827 |
卖出 |
| 09:31:15 |
19.01 |
257 |
8084 |
卖出 |
| 09:31:18 |
19.01 |
155 |
8239 |
卖出 |
| 09:31:21 |
19.01 |
365 |
8604 |
卖出 |
| 09:31:24 |
19.04 |
173 |
8777 |
买入 |
| 09:31:27 |
19.01 |
38 |
8815 |
卖出 |
| 09:31:30 |
18.99 |
244 |
9059 |
卖出 |
| 09:31:33 |
19.02 |
201 |
9260 |
买入 |
| 09:31:36 |
19.01 |
38 |
9298 |
卖出 |
| 09:31:39 |
18.99 |
35 |
9333 |
卖出 |
| 09:31:42 |
18.91 |
92 |
9425 |
卖出 |
| 09:31:45 |
18.92 |
21 |
9446 |
买入 |
| 09:31:48 |
18.91 |
46 |
9492 |
卖出 |
| 09:31:51 |
18.91 |
135 |
9627 |
卖出 |
| 09:31:54 |
18.95 |
231 |
9858 |
买入 |
| 09:31:57 |
18.99 |
202 |
10060 |
买入 |
| 09:32:00 |
18.93 |
71 |
10131 |
卖出 |
| 09:32:03 |
18.94 |
35 |
10166 |
买入 |
| 09:32:06 |
18.9 |
161 |
10327 |
卖出 |
| 09:32:09 |
18.87 |
443 |
10770 |
卖出 |
| 09:32:12 |
18.87 |
142 |
10912 |
卖出 |
| 09:32:15 |
18.88 |
189 |
11101 |
买入 |
| 09:32:18 |
18.89 |
125 |
11226 |
买入 |
| 09:32:21 |
18.89 |
84 |
11310 |
买入 |
| 09:32:24 |
18.89 |
48 |
11358 |
卖出 |
| 09:32:27 |
18.9 |
226 |
11584 |
买入 |
| 09:32:30 |
18.89 |
58 |
11642 |
卖出 |
| 09:32:33 |
18.89 |
26 |
11668 |
卖出 |
| 09:32:36 |
18.9 |
13 |
11681 |
买入 |
| 09:32:39 |
18.91 |
46 |
11727 |
卖出 |
| 09:32:42 |
18.91 |
30 |
11757 |
卖出 |
| 09:32:45 |
18.93 |
307 |
12064 |
买入 |
| 09:32:48 |
18.91 |
77 |
12141 |
卖出 |
| 09:32:51 |
18.9 |
15 |
12156 |
卖出 |
| 09:32:54 |
18.93 |
180 |
12336 |
买入 |
| 09:32:57 |
18.93 |
17 |
12353 |
卖出 |
| 09:33:00 |
18.92 |
2 |
12355 |
卖出 |
| 09:33:03 |
18.94 |
278 |
12633 |
买入 |
| 09:33:06 |
18.96 |
24 |
12657 |
买入 |
| 09:33:09 |
19 |
48 |
12705 |
买入 |
| 09:33:12 |
19.05 |
64 |
12769 |
买入 |
| 09:33:15 |
19.06 |
33 |
12802 |
买入 |
| 09:33:18 |
19.1 |
280 |
13082 |
买入 |
| 09:33:21 |
19.12 |
279 |
13361 |
买入 |
| 09:33:24 |
19.12 |
138 |
13499 |
卖出 |
| 09:33:27 |
19.14 |
196 |
13695 |
买入 |
| 09:33:30 |
19.11 |
258 |
13953 |
卖出 |
| 09:33:33 |
19.15 |
86 |
14039 |
买入 |
| 09:33:36 |
19.17 |
371 |
14410 |
买入 |
| 09:33:39 |
19.21 |
129 |
14539 |
买入 |
| 09:33:42 |
19.21 |
142 |
14681 |
买入 |
| 09:33:45 |
19.17 |
225 |
14906 |
卖出 |
| 09:33:48 |
19.15 |
206 |
15112 |
卖出 |
| 09:33:51 |
19.11 |
73 |
15185 |
卖出 |
| 09:33:54 |
19.18 |
139 |
15324 |
买入 |
| 09:33:57 |
19.11 |
61 |
15385 |
卖出 |
| 09:34:00 |
19.15 |
4 |
15389 |
卖出 |
| 09:34:03 |
19.15 |
28 |
15417 |
卖出 |
| 09:34:06 |
19.19 |
78 |
15495 |
买入 |
| 09:34:09 |
19.19 |
533 |
16028 |
买入 |
| 09:34:12 |
19.19 |
50 |
16078 |
卖出 |
| 09:34:15 |
19.19 |
56 |
16134 |
卖出 |
| 09:34:18 |
19.19 |
327 |
16461 |
买入 |
| 09:34:21 |
19.21 |
91 |
16552 |
买入 |
| 09:34:24 |
19.19 |
107 |
16659 |
卖出 |
| 09:34:27 |
19.19 |
41 |
16700 |
卖出 |
| 09:34:30 |
19.19 |
128 |
16828 |
卖出 |
| 09:34:33 |
19.18 |
78 |
16906 |
卖出 |
| 09:34:36 |
19.19 |
108 |
17014 |
买入 |
| 09:34:39 |
19.19 |
88 |
17102 |
买入 |
| 09:34:42 |
19.2 |
114 |
17216 |
买入 |
| 09:34:45 |
19.2 |
133 |
17349 |
买入 |
| 09:34:48 |
19.19 |
21 |
17370 |
卖出 |
| 09:34:51 |
19.19 |
315 |
17685 |
买入 |
| 09:34:54 |
19.2 |
6 |
17691 |
买入 |
| 09:34:57 |
19.2 |
95 |
17786 |
买入 |
| 09:35:00 |
19.22 |
17 |
17803 |
买入 |
| 09:35:03 |
19.2 |
60 |
17863 |
卖出 |
| 09:35:06 |
19.22 |
64 |
17927 |
买入 |
| 09:35:09 |
19.19 |
91 |
18018 |
卖出 |
| 09:35:12 |
19.2 |
19 |
18037 |
买入 |
| 09:35:15 |
19.19 |
20 |
18057 |
卖出 |
| 09:35:18 |
19.18 |
38 |
18095 |
卖出 |
| 09:35:21 |
19.22 |
252 |
18347 |
买入 |
| 09:35:24 |
19.24 |
5 |
18352 |
买入 |
| 09:35:27 |
19.21 |
24 |
18376 |
卖出 |
| 09:35:30 |
19.21 |
56 |
18432 |
卖出 |
| 09:35:33 |
19.2 |
10 |
18442 |
卖出 |
| 09:35:36 |
19.17 |
1218 |
19660 |
卖出 |
| 09:35:39 |
19.13 |
105 |
19765 |
卖出 |
| 09:35:42 |
19.13 |
44 |
19809 |
买入 |
| 09:35:45 |
19.16 |
11 |
19820 |
买入 |
| 09:35:48 |
19.11 |
1 |
19821 |
卖出 |
| 09:35:51 |
19.11 |
29 |
19850 |
卖出 |
| 09:35:54 |
19.11 |
44 |
19894 |
卖出 |
| 09:36:00 |
19.11 |
39 |
19933 |
买入 |
| 09:36:03 |
19.14 |
26 |
19959 |
买入 |
| 09:36:06 |
19.11 |
37 |
19996 |
卖出 |
| 09:36:09 |
19.11 |
35 |
20031 |
卖出 |
| 09:36:12 |
19.11 |
28 |
20059 |
卖出 |
| 09:36:15 |
19.1 |
37 |
20096 |
卖出 |
| 09:36:18 |
19.14 |
286 |
20382 |
买入 |
| 09:36:21 |
19.11 |
341 |
20723 |
卖出 |
| 09:36:24 |
19.11 |
14 |
20737 |
卖出 |
| 09:36:27 |
19.13 |
5 |
20742 |
买入 |
| 09:36:30 |
19.13 |
16 |
20758 |
买入 |
| 09:36:33 |
19.13 |
1 |
20759 |
买入 |
| 09:36:36 |
19.1 |
52 |
20811 |
卖出 |
| 09:36:39 |
19.1 |
74 |
20885 |
卖出 |
| 09:36:42 |
19.09 |
28 |
20913 |
卖出 |
| 09:36:45 |
19.08 |
23 |
20936 |
卖出 |
| 09:36:48 |
19.03 |
552 |
21488 |
卖出 |
| 09:36:51 |
19.1 |
353 |
21841 |
买入 |
| 09:36:54 |
19.1 |
23 |
21864 |
买入 |
| 09:36:57 |
19.1 |
55 |
21919 |
买入 |
| 09:37:00 |
19.04 |
6 |
21925 |
卖出 |
| 09:37:03 |
19.01 |
54 |
21979 |
卖出 |
| 09:37:06 |
19 |
45 |
22024 |
卖出 |
| 09:37:09 |
19 |
290 |
22314 |
卖出 |
| 09:37:12 |
18.99 |
152 |
22466 |
卖出 |
| 09:37:15 |
19 |
163 |
22629 |
买入 |
| 09:37:18 |
19.01 |
22 |
22651 |
买入 |
| 09:37:21 |
19.01 |
48 |
22699 |
卖出 |
| 09:37:24 |
19 |
50 |
22749 |
卖出 |
| 09:37:27 |
19 |
51 |
22800 |
买入 |
| 09:37:30 |
18.99 |
21 |
22821 |
卖出 |
| 09:37:33 |
18.99 |
6 |
22827 |
卖出 |
| 09:37:36 |
18.99 |
63 |
22890 |
买入 |
| 09:37:39 |
19.02 |
23 |
22913 |
买入 |
| 09:37:42 |
19 |
4 |
22917 |
卖出 |
| 09:37:45 |
19 |
50 |
22967 |
买入 |
| 09:37:48 |
19 |
152 |
23119 |
卖出 |
| 09:37:51 |
18.99 |
44 |
23163 |
卖出 |
| 09:37:54 |
19.03 |
126 |
23289 |
买入 |
| 09:37:57 |
18.99 |
30 |
23319 |
卖出 |
| 09:38:00 |
19.01 |
12 |
23331 |
卖出 |
| 09:38:03 |
19.01 |
289 |
23620 |
卖出 |
| 09:38:06 |
19.01 |
123 |
23743 |
买入 |
| 09:38:09 |
19.01 |
68 |
23811 |
买入 |
| 09:38:12 |
19.01 |
119 |
23930 |
买入 |
| 09:38:15 |
18.99 |
35 |
23965 |
卖出 |
| 09:38:18 |
19.02 |
22 |
23987 |
买入 |
| 09:38:21 |
18.99 |
8 |
23995 |
卖出 |
| 09:38:24 |
18.98 |
66 |
24061 |
卖出 |
| 09:38:27 |
19 |
28 |
24089 |
买入 |
| 09:38:30 |
19 |
26 |
24115 |
卖出 |
| 09:38:33 |
18.98 |
11 |
24126 |
卖出 |
| 09:38:36 |
18.98 |
54 |
24180 |
卖出 |
| 09:38:39 |
18.98 |
46 |
24226 |
卖出 |
| 09:38:42 |
18.97 |
4 |
24230 |
卖出 |
| 09:38:45 |
19 |
108 |
24338 |
买入 |
| 09:38:48 |
19 |
123 |
24461 |
卖出 |
| 09:38:51 |
18.97 |
18 |
24479 |
卖出 |
| 09:38:54 |
18.97 |
59 |
24538 |
卖出 |
| 09:38:57 |
18.99 |
20 |
24558 |
买入 |
| 09:39:00 |
18.97 |
15 |
24573 |
卖出 |
| 09:39:03 |
18.99 |
19 |
24592 |
买入 |
| 09:39:06 |
18.95 |
84 |
24676 |
卖出 |
| 09:39:09 |
18.93 |
98 |
24774 |
卖出 |
| 09:39:12 |
18.91 |
83 |
24857 |
卖出 |
| 09:39:15 |
18.9 |
434 |
25291 |
卖出 |
| 09:39:18 |
18.88 |
132 |
25423 |
卖出 |
| 09:39:21 |
18.88 |
40 |
25463 |
卖出 |
| 09:39:24 |
18.88 |
22 |
25485 |
卖出 |
| 09:39:27 |
18.87 |
141 |
25626 |
卖出 |
| 09:39:30 |
18.86 |
75 |
25701 |
卖出 |
| 09:39:33 |
18.86 |
120 |
25821 |
卖出 |
| 09:39:36 |
18.87 |
69 |
25890 |
买入 |
| 09:39:39 |
18.88 |
27 |
25917 |
买入 |
| 09:39:42 |
18.86 |
16 |
25933 |
卖出 |
| 09:39:45 |
18.86 |
38 |
25971 |
买入 |
| 09:39:48 |
18.88 |
36 |
26007 |
买入 |
| 09:39:51 |
18.86 |
5 |
26012 |
卖出 |
| 09:39:54 |
18.89 |
7 |
26019 |
买入 |
| 09:39:57 |
18.86 |
18 |
26037 |
卖出 |
| 09:40:00 |
18.87 |
7 |
26044 |
买入 |
| 09:40:03 |
18.86 |
32 |
26076 |
卖出 |
| 09:40:06 |
18.82 |
194 |
26270 |
卖出 |
| 09:40:09 |
18.87 |
111 |
26381 |
买入 |
| 09:40:12 |
18.83 |
26 |
26407 |
卖出 |
| 09:40:15 |
18.83 |
47 |
26454 |
买入 |
| 09:40:18 |
18.84 |
10 |
26464 |
买入 |
| 09:40:21 |
18.82 |
33 |
26497 |
卖出 |
| 09:40:24 |
18.81 |
12 |
26509 |
卖出 |
| 09:40:27 |
18.84 |
200 |
26709 |
买入 |
| 09:40:30 |
18.82 |
74 |
26783 |
卖出 |
| 09:40:33 |
18.8 |
41 |
26824 |
卖出 |
| 09:40:36 |
18.83 |
102 |
26926 |
买入 |
| 09:40:39 |
18.85 |
474 |
27400 |
买入 |
| 09:40:42 |
18.86 |
246 |
27646 |
买入 |
| 09:40:45 |
18.81 |
58 |
27704 |
卖出 |
| 09:40:48 |
18.81 |
81 |
27785 |
卖出 |
| 09:40:51 |
18.86 |
249 |
28034 |
买入 |
| 09:40:54 |
18.86 |
61 |
28095 |
买入 |
| 09:40:57 |
18.86 |
146 |
28241 |
卖出 |
| 09:41:00 |
18.89 |
14 |
28255 |
买入 |
| 09:41:03 |
18.85 |
80 |
28335 |
卖出 |
| 09:41:06 |
18.83 |
36 |
28371 |
卖出 |
| 09:41:09 |
18.8 |
263 |
28634 |
卖出 |
| 09:41:12 |
18.82 |
256 |
28890 |
买入 |
| 09:41:15 |
18.82 |
44 |
28934 |
买入 |
| 09:41:18 |
18.81 |
178 |
29112 |
卖出 |
| 09:41:21 |
18.81 |
27 |
29139 |
买入 |
| 09:41:24 |
18.83 |
89 |
29228 |
买入 |
| 09:41:27 |
18.85 |
97 |
29325 |
买入 |
| 09:41:30 |
18.85 |
11 |
29336 |
卖出 |
| 09:41:33 |
18.81 |
77 |
29413 |
卖出 |
| 09:41:36 |
18.81 |
7 |
29420 |
买入 |
| 09:41:39 |
18.84 |
27 |
29447 |
买入 |
| 09:41:42 |
18.81 |
44 |
29491 |
卖出 |
| 09:41:45 |
18.81 |
17 |
29508 |
买入 |
| 09:41:48 |
18.81 |
5 |
29513 |
买入 |
| 09:41:51 |
18.79 |
83 |
29596 |
卖出 |
| 09:41:54 |
18.8 |
10 |
29606 |
买入 |
| 09:42:00 |
18.82 |
4 |
29610 |
买入 |
| 09:42:03 |
18.8 |
16 |
29626 |
卖出 |
| 09:42:06 |
18.76 |
227 |
29853 |
卖出 |
| 09:42:09 |
18.76 |
54 |
29907 |
卖出 |
| 09:42:12 |
18.75 |
10 |
29917 |
卖出 |
| 09:42:15 |
18.75 |
44 |
29961 |
卖出 |
| 09:42:18 |
18.74 |
21 |
29982 |
买入 |
| 09:42:21 |
18.75 |
9 |
29991 |
买入 |
| 09:42:24 |
18.75 |
10 |
30001 |
买入 |
| 09:42:27 |
18.77 |
159 |
30160 |
买入 |
| 09:42:30 |
18.8 |
195 |
30355 |
买入 |
| 09:42:33 |
18.8 |
29 |
30384 |
卖出 |
| 09:42:36 |
18.84 |
27 |
30411 |
买入 |
| 09:42:39 |
18.8 |
10 |
30421 |
卖出 |
| 09:42:45 |
18.85 |
379 |
30800 |
买入 |
| 09:42:48 |
18.84 |
56 |
30856 |
买入 |
| 09:42:51 |
18.84 |
13 |
30869 |
卖出 |
| 09:42:54 |
18.84 |
14 |
30883 |
卖出 |
| 09:42:57 |
18.81 |
29 |
30912 |
卖出 |
| 09:43:00 |
18.76 |
86 |
30998 |
卖出 |
| 09:43:03 |
18.74 |
77 |
31075 |
卖出 |
| 09:43:06 |
18.77 |
32 |
31107 |
买入 |
| 09:43:09 |
18.76 |
18 |
31125 |
买入 |
| 09:43:12 |
18.76 |
29 |
31154 |
卖出 |
| 09:43:15 |
18.76 |
18 |
31172 |
卖出 |
| 09:43:18 |
18.77 |
4 |
31176 |
买入 |
| 09:43:21 |
18.82 |
214 |
31390 |
买入 |
| 09:43:24 |
18.84 |
18 |
31408 |
买入 |
| 09:43:27 |
18.89 |
444 |
31852 |
买入 |
| 09:43:30 |
18.9 |
113 |
31965 |
买入 |
| 09:43:33 |
18.92 |
128 |
32093 |
买入 |
| 09:43:36 |
18.88 |
160 |
32253 |
卖出 |
| 09:43:39 |
18.88 |
148 |
32401 |
卖出 |
| 09:43:42 |
18.86 |
107 |
32508 |
卖出 |
| 09:43:45 |
18.88 |
12 |
32520 |
买入 |
| 09:43:48 |
18.88 |
7 |
32527 |
买入 |
| 09:43:51 |
18.89 |
13 |
32540 |
买入 |
| 09:43:54 |
18.89 |
1 |
32541 |
买入 |
| 09:43:57 |
18.85 |
6 |
32547 |
卖出 |
| 09:44:00 |
18.85 |
1 |
32548 |
卖出 |
| 09:44:06 |
18.85 |
16 |
32564 |
卖出 |
| 09:44:09 |
18.84 |
71 |
32635 |
卖出 |
| 09:44:12 |
18.84 |
68 |
32703 |
卖出 |
| 09:44:15 |
18.84 |
15 |
32718 |
卖出 |
| 09:44:18 |
18.82 |
123 |
32841 |
卖出 |
| 09:44:21 |
18.81 |
68 |
32909 |
卖出 |
| 09:44:24 |
18.81 |
53 |
32962 |
买入 |
| 09:44:27 |
18.81 |
37 |
32999 |
买入 |
| 09:44:30 |
18.81 |
17 |
33016 |
卖出 |
| 09:44:33 |
18.81 |
75 |
33091 |
买入 |
| 09:44:36 |
18.77 |
79 |
33170 |
卖出 |