顺丰控股[002352]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
62 |
7 |
7 |
集合竞价 |
| 09:15:09 |
61.41 |
185 |
185 |
集合竞价 |
| 09:15:27 |
61.4 |
262 |
262 |
集合竞价 |
| 09:16:30 |
61.45 |
196 |
196 |
集合竞价 |
| 09:18:18 |
61.5 |
120 |
120 |
集合竞价 |
| 09:22:06 |
61.4 |
594 |
594 |
集合竞价 |
| 09:24:48 |
61.41 |
1145 |
1145 |
集合竞价 |
| 09:24:57 |
61.5 |
1251 |
1251 |
集合竞价 |
| 09:25:00 |
61.9 |
1474 |
2725 |
买入 |
| 09:30:00 |
61.9 |
36 |
2761 |
买入 |
| 09:30:03 |
61.91 |
554 |
3315 |
买入 |
| 09:30:06 |
61.9 |
499 |
3814 |
卖出 |
| 09:30:09 |
61.9 |
457 |
4271 |
卖出 |
| 09:30:12 |
61.83 |
486 |
4757 |
卖出 |
| 09:30:15 |
61.75 |
261 |
5018 |
卖出 |
| 09:30:18 |
61.82 |
640 |
5658 |
买入 |
| 09:30:21 |
61.99 |
203 |
5861 |
买入 |
| 09:30:24 |
62.12 |
247 |
6108 |
买入 |
| 09:30:27 |
62.19 |
47 |
6155 |
买入 |
| 09:30:30 |
62.26 |
68 |
6223 |
买入 |
| 09:30:33 |
62.25 |
62 |
6285 |
卖出 |
| 09:30:36 |
62.25 |
98 |
6383 |
卖出 |
| 09:30:39 |
62.25 |
97 |
6480 |
卖出 |
| 09:30:42 |
62.25 |
130 |
6610 |
买入 |
| 09:30:45 |
62.25 |
94 |
6704 |
买入 |
| 09:30:48 |
62.15 |
20 |
6724 |
卖出 |
| 09:30:51 |
62.2 |
129 |
6853 |
买入 |
| 09:30:54 |
62.18 |
119 |
6972 |
卖出 |
| 09:30:57 |
62.18 |
53 |
7025 |
买入 |
| 09:31:00 |
62.12 |
95 |
7120 |
卖出 |
| 09:31:03 |
62.18 |
110 |
7230 |
买入 |
| 09:31:06 |
62.11 |
312 |
7542 |
卖出 |
| 09:31:09 |
62.18 |
179 |
7721 |
买入 |
| 09:31:12 |
62.16 |
43 |
7764 |
卖出 |
| 09:31:15 |
62.16 |
141 |
7905 |
买入 |
| 09:31:18 |
62 |
146 |
8051 |
卖出 |
| 09:31:21 |
62.12 |
103 |
8154 |
买入 |
| 09:31:24 |
62.17 |
64 |
8218 |
买入 |
| 09:31:27 |
62.12 |
23 |
8241 |
卖出 |
| 09:31:30 |
62.15 |
56 |
8297 |
买入 |
| 09:31:33 |
62.08 |
71 |
8368 |
卖出 |
| 09:31:36 |
62.05 |
17 |
8385 |
卖出 |
| 09:31:39 |
62.08 |
69 |
8454 |
买入 |
| 09:31:42 |
62.01 |
23 |
8477 |
卖出 |
| 09:31:45 |
62 |
84 |
8561 |
卖出 |
| 09:31:48 |
62 |
82 |
8643 |
卖出 |
| 09:31:51 |
61.88 |
85 |
8728 |
卖出 |
| 09:31:54 |
61.98 |
98 |
8826 |
买入 |
| 09:31:57 |
61.88 |
21 |
8847 |
卖出 |
| 09:32:00 |
61.88 |
33 |
8880 |
卖出 |
| 09:32:03 |
61.88 |
67 |
8947 |
卖出 |
| 09:32:06 |
61.89 |
146 |
9093 |
买入 |
| 09:32:09 |
61.99 |
138 |
9231 |
买入 |
| 09:32:12 |
61.88 |
65 |
9296 |
卖出 |
| 09:32:15 |
61.96 |
30 |
9326 |
买入 |
| 09:32:18 |
62.1 |
310 |
9636 |
买入 |
| 09:32:21 |
62.12 |
95 |
9731 |
买入 |
| 09:32:24 |
62.16 |
162 |
9893 |
买入 |
| 09:32:27 |
62.06 |
16 |
9909 |
卖出 |
| 09:32:30 |
62.15 |
58 |
9967 |
买入 |
| 09:32:33 |
62.12 |
8 |
9975 |
卖出 |
| 09:32:36 |
62.12 |
65 |
10040 |
卖出 |
| 09:32:39 |
62.15 |
140 |
10180 |
买入 |
| 09:32:42 |
62.15 |
226 |
10406 |
买入 |
| 09:32:45 |
62.14 |
128 |
10534 |
卖出 |
| 09:32:48 |
62.15 |
28 |
10562 |
买入 |
| 09:32:51 |
62.18 |
33 |
10595 |
买入 |
| 09:32:54 |
62.16 |
47 |
10642 |
卖出 |
| 09:32:57 |
62.1 |
36 |
10678 |
卖出 |
| 09:33:00 |
62.16 |
314 |
10992 |
买入 |
| 09:33:03 |
62.2 |
35 |
11027 |
买入 |
| 09:33:06 |
62.08 |
65 |
11092 |
卖出 |
| 09:33:09 |
62.2 |
57 |
11149 |
买入 |
| 09:33:12 |
62.16 |
14 |
11163 |
买入 |
| 09:33:15 |
62.2 |
93 |
11256 |
买入 |
| 09:33:18 |
62.25 |
116 |
11372 |
买入 |
| 09:33:21 |
62.32 |
625 |
11997 |
买入 |
| 09:33:24 |
62.35 |
97 |
12094 |
买入 |
| 09:33:27 |
62.37 |
72 |
12166 |
买入 |
| 09:33:30 |
62.39 |
73 |
12239 |
买入 |
| 09:33:33 |
62.4 |
71 |
12310 |
买入 |
| 09:33:36 |
62.42 |
70 |
12380 |
买入 |
| 09:33:39 |
62.4 |
61 |
12441 |
卖出 |
| 09:33:42 |
62.41 |
38 |
12479 |
买入 |
| 09:33:45 |
62.25 |
302 |
12781 |
卖出 |
| 09:33:48 |
62.4 |
271 |
13052 |
买入 |
| 09:33:51 |
62.4 |
114 |
13166 |
买入 |
| 09:33:54 |
62.41 |
139 |
13305 |
买入 |
| 09:33:57 |
62.41 |
50 |
13355 |
卖出 |
| 09:34:00 |
62.41 |
92 |
13447 |
卖出 |
| 09:34:03 |
62.4 |
126 |
13573 |
卖出 |
| 09:34:06 |
62.26 |
30 |
13603 |
卖出 |
| 09:34:09 |
62.41 |
169 |
13772 |
买入 |
| 09:34:12 |
62.4 |
172 |
13944 |
买入 |
| 09:34:15 |
62.42 |
207 |
14151 |
买入 |
| 09:34:18 |
62.42 |
153 |
14304 |
买入 |
| 09:34:21 |
62.4 |
194 |
14498 |
卖出 |
| 09:34:24 |
62.4 |
58 |
14556 |
买入 |
| 09:34:27 |
62.4 |
23 |
14579 |
买入 |
| 09:34:30 |
62.33 |
43 |
14622 |
卖出 |
| 09:34:33 |
62.33 |
73 |
14695 |
卖出 |
| 09:34:36 |
62.4 |
17 |
14712 |
买入 |
| 09:34:39 |
62.41 |
68 |
14780 |
买入 |
| 09:34:42 |
62.31 |
14 |
14794 |
卖出 |
| 09:34:45 |
62.38 |
12 |
14806 |
买入 |
| 09:34:48 |
62.4 |
81 |
14887 |
买入 |
| 09:34:51 |
62.33 |
34 |
14921 |
卖出 |
| 09:34:54 |
62.39 |
21 |
14942 |
买入 |
| 09:34:57 |
62.45 |
620 |
15562 |
买入 |
| 09:35:00 |
62.49 |
636 |
16198 |
买入 |
| 09:35:03 |
62.45 |
180 |
16378 |
卖出 |
| 09:35:06 |
62.46 |
34 |
16412 |
买入 |
| 09:35:09 |
62.45 |
986 |
17398 |
卖出 |
| 09:35:12 |
62.45 |
191 |
17589 |
买入 |
| 09:35:15 |
62.45 |
146 |
17735 |
买入 |
| 09:35:18 |
62.46 |
52 |
17787 |
买入 |
| 09:35:21 |
62.46 |
151 |
17938 |
买入 |
| 09:35:24 |
62.45 |
18 |
17956 |
买入 |
| 09:35:27 |
62.45 |
4 |
17960 |
买入 |
| 09:35:30 |
62.4 |
177 |
18137 |
买入 |
| 09:35:33 |
62.46 |
66 |
18203 |
买入 |
| 09:35:36 |
62.45 |
137 |
18340 |
买入 |
| 09:35:39 |
62.48 |
113 |
18453 |
买入 |
| 09:35:42 |
62.45 |
141 |
18594 |
买入 |
| 09:35:45 |
62.45 |
66 |
18660 |
卖出 |
| 09:35:48 |
62.45 |
17 |
18677 |
卖出 |
| 09:35:51 |
62.48 |
295 |
18972 |
买入 |
| 09:35:54 |
62.47 |
221 |
19193 |
卖出 |
| 09:35:57 |
62.48 |
248 |
19441 |
买入 |
| 09:36:00 |
62.5 |
437 |
19878 |
买入 |
| 09:36:03 |
62.48 |
156 |
20034 |
卖出 |
| 09:36:06 |
62.5 |
151 |
20185 |
买入 |
| 09:36:09 |
62.5 |
196 |
20381 |
买入 |
| 09:36:12 |
62.52 |
161 |
20542 |
买入 |
| 09:36:15 |
62.52 |
155 |
20697 |
买入 |
| 09:36:18 |
62.55 |
135 |
20832 |
买入 |
| 09:36:21 |
62.52 |
145 |
20977 |
卖出 |
| 09:36:24 |
62.54 |
81 |
21058 |
卖出 |
| 09:36:27 |
62.58 |
89 |
21147 |
买入 |
| 09:36:30 |
62.58 |
30 |
21177 |
卖出 |
| 09:36:33 |
62.59 |
203 |
21380 |
买入 |
| 09:36:36 |
62.6 |
145 |
21525 |
买入 |
| 09:36:39 |
62.6 |
50 |
21575 |
买入 |
| 09:36:42 |
62.6 |
39 |
21614 |
卖出 |
| 09:36:45 |
62.61 |
92 |
21706 |
买入 |
| 09:36:48 |
62.66 |
111 |
21817 |
买入 |
| 09:36:51 |
62.62 |
12 |
21829 |
卖出 |
| 09:36:54 |
62.65 |
43 |
21872 |
买入 |
| 09:36:57 |
62.75 |
236 |
22108 |
买入 |
| 09:37:00 |
62.66 |
86 |
22194 |
卖出 |
| 09:37:03 |
62.58 |
445 |
22639 |
卖出 |
| 09:37:06 |
62.58 |
586 |
23225 |
卖出 |
| 09:37:09 |
62.57 |
140 |
23365 |
卖出 |
| 09:37:12 |
62.58 |
67 |
23432 |
买入 |
| 09:37:15 |
62.57 |
46 |
23478 |
卖出 |
| 09:37:18 |
62.6 |
60 |
23538 |
买入 |
| 09:37:21 |
62.58 |
55 |
23593 |
卖出 |
| 09:37:24 |
62.52 |
43 |
23636 |
卖出 |
| 09:37:27 |
62.55 |
58 |
23694 |
买入 |
| 09:37:30 |
62.51 |
33 |
23727 |
卖出 |
| 09:37:33 |
62.55 |
60 |
23787 |
买入 |
| 09:37:36 |
62.46 |
87 |
23874 |
卖出 |
| 09:37:39 |
62.4 |
41 |
23915 |
卖出 |
| 09:37:42 |
62.4 |
13 |
23928 |
买入 |
| 09:37:45 |
62.36 |
17 |
23945 |
卖出 |
| 09:37:48 |
62.35 |
113 |
24058 |
卖出 |
| 09:37:51 |
62.36 |
45 |
24103 |
买入 |
| 09:37:54 |
62.35 |
87 |
24190 |
买入 |
| 09:37:57 |
62.36 |
28 |
24218 |
买入 |
| 09:38:00 |
62.36 |
63 |
24281 |
买入 |
| 09:38:03 |
62.33 |
122 |
24403 |
卖出 |
| 09:38:06 |
62.36 |
137 |
24540 |
买入 |
| 09:38:09 |
62.3 |
39 |
24579 |
卖出 |
| 09:38:12 |
62.28 |
50 |
24629 |
卖出 |
| 09:38:15 |
62.3 |
120 |
24749 |
买入 |
| 09:38:18 |
62.3 |
16 |
24765 |
买入 |
| 09:38:21 |
62.35 |
55 |
24820 |
买入 |
| 09:38:24 |
62.31 |
73 |
24893 |
卖出 |
| 09:38:27 |
62.31 |
19 |
24912 |
卖出 |
| 09:38:30 |
62.3 |
107 |
25019 |
买入 |
| 09:38:33 |
62.27 |
182 |
25201 |
卖出 |
| 09:38:36 |
62.27 |
18 |
25219 |
卖出 |
| 09:38:39 |
62.25 |
24 |
25243 |
卖出 |
| 09:38:42 |
62.22 |
41 |
25284 |
卖出 |
| 09:38:45 |
62.2 |
103 |
25387 |
卖出 |
| 09:38:48 |
62.2 |
12 |
25399 |
买入 |
| 09:38:51 |
62.23 |
51 |
25450 |
买入 |
| 09:38:54 |
62.15 |
98 |
25548 |
卖出 |
| 09:38:57 |
62.17 |
11 |
25559 |
买入 |
| 09:39:00 |
62.15 |
17 |
25576 |
卖出 |
| 09:39:03 |
62.13 |
19 |
25595 |
卖出 |
| 09:39:06 |
62.14 |
41 |
25636 |
买入 |
| 09:39:09 |
62.13 |
33 |
25669 |
卖出 |
| 09:39:12 |
62.13 |
88 |
25757 |
卖出 |
| 09:39:15 |
62.1 |
51 |
25808 |
卖出 |
| 09:39:18 |
62.1 |
146 |
25954 |
卖出 |
| 09:39:21 |
62.11 |
47 |
26001 |
买入 |
| 09:39:24 |
62 |
128 |
26129 |
卖出 |
| 09:39:27 |
62.08 |
55 |
26184 |
买入 |
| 09:39:30 |
62.08 |
73 |
26257 |
买入 |
| 09:39:33 |
62 |
133 |
26390 |
卖出 |
| 09:39:36 |
62.05 |
21 |
26411 |
买入 |
| 09:39:39 |
62.02 |
21 |
26432 |
卖出 |
| 09:39:42 |
62.04 |
12 |
26444 |
买入 |
| 09:39:45 |
62.07 |
42 |
26486 |
买入 |
| 09:39:48 |
62.05 |
77 |
26563 |
卖出 |
| 09:39:51 |
62.09 |
8 |
26571 |
买入 |
| 09:39:54 |
62.06 |
9 |
26580 |
卖出 |
| 09:39:57 |
62.08 |
33 |
26613 |
买入 |
| 09:40:00 |
62 |
190 |
26803 |
卖出 |
| 09:40:03 |
62.06 |
108 |
26911 |
买入 |
| 09:40:06 |
61.97 |
80 |
26991 |
卖出 |
| 09:40:09 |
62.14 |
163 |
27154 |
买入 |
| 09:40:12 |
62.06 |
57 |
27211 |
卖出 |
| 09:40:15 |
62.14 |
16 |
27227 |
买入 |
| 09:40:18 |
62.08 |
76 |
27303 |
卖出 |
| 09:40:21 |
62.13 |
19 |
27322 |
买入 |
| 09:40:24 |
62.04 |
24 |
27346 |
卖出 |
| 09:40:27 |
61.98 |
109 |
27455 |
卖出 |
| 09:40:30 |
62.04 |
91 |
27546 |
买入 |
| 09:40:33 |
61.99 |
22 |
27568 |
卖出 |
| 09:40:36 |
61.95 |
48 |
27616 |
卖出 |
| 09:40:39 |
61.95 |
58 |
27674 |
买入 |
| 09:40:42 |
61.93 |
134 |
27808 |
卖出 |
| 09:40:45 |
61.85 |
630 |
28438 |
卖出 |
| 09:40:48 |
61.84 |
82 |
28520 |
卖出 |
| 09:40:51 |
61.84 |
28 |
28548 |
买入 |
| 09:40:54 |
61.84 |
25 |
28573 |
买入 |
| 09:40:57 |
61.82 |
75 |
28648 |
卖出 |
| 09:41:00 |
61.84 |
29 |
28677 |
买入 |
| 09:41:03 |
61.88 |
37 |
28714 |
买入 |
| 09:41:06 |
61.93 |
55 |
28769 |
买入 |
| 09:41:09 |
61.98 |
9 |
28778 |
买入 |
| 09:41:12 |
61.93 |
32 |
28810 |
卖出 |
| 09:41:15 |
61.93 |
146 |
28956 |
卖出 |
| 09:41:18 |
61.92 |
34 |
28990 |
卖出 |
| 09:41:21 |
61.98 |
79 |
29069 |
买入 |
| 09:41:24 |
61.93 |
39 |
29108 |
卖出 |
| 09:41:27 |
61.98 |
10 |
29118 |
买入 |
| 09:41:30 |
61.98 |
49 |
29167 |
买入 |
| 09:41:33 |
61.98 |
41 |
29208 |
卖出 |
| 09:41:36 |
61.99 |
39 |
29247 |
买入 |
| 09:41:39 |
62 |
11 |
29258 |
买入 |
| 09:41:42 |
62 |
61 |
29319 |
买入 |
| 09:41:45 |
62 |
123 |
29442 |
卖出 |
| 09:41:48 |
62 |
30 |
29472 |
买入 |
| 09:41:51 |
62 |
45 |
29517 |
买入 |
| 09:41:54 |
62.02 |
18 |
29535 |
买入 |
| 09:41:57 |
61.98 |
123 |
29658 |
卖出 |
| 09:42:00 |
61.93 |
96 |
29754 |
卖出 |
| 09:42:03 |
61.87 |
187 |
29941 |
卖出 |
| 09:42:06 |
61.92 |
33 |
29974 |
买入 |
| 09:42:09 |
61.93 |
41 |
30015 |
买入 |
| 09:42:12 |
61.93 |
49 |
30064 |
卖出 |
| 09:42:15 |
61.95 |
46 |
30110 |
买入 |
| 09:42:18 |
61.95 |
57 |
30167 |
买入 |
| 09:42:21 |
61.93 |
12 |
30179 |
卖出 |
| 09:42:24 |
61.95 |
36 |
30215 |
买入 |
| 09:42:27 |
61.97 |
17 |
30232 |
买入 |
| 09:42:30 |
61.97 |
5 |
30237 |
买入 |
| 09:42:33 |
61.97 |
41 |
30278 |
卖出 |
| 09:42:36 |
61.97 |
5 |
30283 |
卖出 |
| 09:42:39 |
62 |
51 |
30334 |
买入 |
| 09:42:42 |
62.02 |
5 |
30339 |
买入 |
| 09:42:45 |
62 |
2 |
30341 |
卖出 |
| 09:42:48 |
62.03 |
32 |
30373 |
买入 |
| 09:42:51 |
62.05 |
5 |
30378 |
买入 |
| 09:42:54 |
62.05 |
21 |
30399 |
买入 |
| 09:42:57 |
62.12 |
31 |
30430 |
买入 |
| 09:43:00 |
62.03 |
40 |
30470 |
卖出 |
| 09:43:03 |
62 |
65 |
30535 |
卖出 |
| 09:43:06 |
62.04 |
46 |
30581 |
买入 |
| 09:43:09 |
61.95 |
49 |
30630 |
卖出 |
| 09:43:12 |
61.93 |
50 |
30680 |
卖出 |
| 09:43:15 |
61.93 |
38 |
30718 |
卖出 |
| 09:43:18 |
61.93 |
76 |
30794 |
买入 |
| 09:43:21 |
61.93 |
21 |
30815 |
卖出 |
| 09:43:24 |
61.98 |
6 |
30821 |
买入 |
| 09:43:27 |
61.95 |
44 |
30865 |
卖出 |
| 09:43:30 |
62.01 |
39 |
30904 |
买入 |
| 09:43:33 |
61.95 |
3 |
30907 |
卖出 |
| 09:43:36 |
62 |
21 |
30928 |
买入 |
| 09:43:39 |
62 |
6 |
30934 |
买入 |
| 09:43:42 |
62 |
34 |
30968 |
买入 |
| 09:43:45 |
61.96 |
23 |
30991 |
卖出 |
| 09:43:48 |
61.95 |
202 |
31193 |
卖出 |
| 09:43:51 |
62 |
217 |
31410 |
买入 |
| 09:43:54 |
61.96 |
24 |
31434 |
卖出 |
| 09:43:57 |
61.96 |
3 |
31437 |
买入 |
| 09:44:00 |
61.96 |
10 |
31447 |
买入 |
| 09:44:03 |
61.96 |
17 |
31464 |
买入 |
| 09:44:06 |
61.96 |
28 |
31492 |
买入 |
| 09:44:09 |
61.97 |
10 |
31502 |
买入 |
| 09:44:12 |
61.95 |
34 |
31536 |
卖出 |
| 09:44:15 |
61.95 |
27 |
31563 |
买入 |
| 09:44:18 |
61.95 |
29 |
31592 |
买入 |
| 09:44:21 |
61.93 |
8 |
31600 |
卖出 |
| 09:44:24 |
61.95 |
23 |
31623 |
买入 |
| 09:44:27 |
61.9 |
121 |
31744 |
卖出 |
| 09:44:30 |
61.9 |
97 |
31841 |
卖出 |