运达科技[300440]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
8.26 |
3 |
3 |
集合竞价 |
| 09:15:48 |
8.42 |
141 |
141 |
集合竞价 |
| 09:15:57 |
8.29 |
50 |
50 |
集合竞价 |
| 09:16:33 |
8.53 |
371 |
371 |
集合竞价 |
| 09:19:15 |
8.29 |
50 |
50 |
集合竞价 |
| 09:19:24 |
8.26 |
3 |
3 |
集合竞价 |
| 09:20:48 |
8.19 |
4 |
4 |
集合竞价 |
| 09:21:33 |
8.23 |
7 |
7 |
集合竞价 |
| 09:22:54 |
8.2 |
9 |
9 |
集合竞价 |
| 09:23:57 |
8.29 |
70 |
70 |
集合竞价 |
| 09:24:33 |
8.28 |
70 |
70 |
集合竞价 |
| 09:24:42 |
8.3 |
94 |
94 |
集合竞价 |
| 09:25:00 |
8.29 |
177 |
177 |
集合竞价 |
| 09:25:03 |
8.29 |
177 |
354 |
买入 |
| 09:30:03 |
8.25 |
10 |
364 |
卖出 |
| 09:30:06 |
8.23 |
120 |
484 |
卖出 |
| 09:30:09 |
8.23 |
132 |
616 |
卖出 |
| 09:30:12 |
8.23 |
42 |
658 |
买入 |
| 09:30:15 |
8.22 |
15 |
673 |
卖出 |
| 09:30:18 |
8.22 |
82 |
755 |
买入 |
| 09:30:21 |
8.23 |
67 |
822 |
买入 |
| 09:30:24 |
8.23 |
82 |
904 |
买入 |
| 09:30:27 |
8.25 |
134 |
1038 |
买入 |
| 09:30:30 |
8.24 |
20 |
1058 |
卖出 |
| 09:30:33 |
8.23 |
13 |
1071 |
卖出 |
| 09:30:36 |
8.24 |
15 |
1086 |
买入 |
| 09:30:39 |
8.24 |
83 |
1169 |
买入 |
| 09:30:42 |
8.24 |
78 |
1247 |
买入 |
| 09:30:45 |
8.25 |
5 |
1252 |
买入 |
| 09:30:48 |
8.23 |
10 |
1262 |
卖出 |
| 09:30:51 |
8.23 |
4 |
1266 |
卖出 |
| 09:30:54 |
8.23 |
22 |
1288 |
卖出 |
| 09:30:57 |
8.23 |
4 |
1292 |
买入 |
| 09:31:09 |
8.23 |
12 |
1304 |
买入 |
| 09:31:12 |
8.23 |
6 |
1310 |
卖出 |
| 09:31:15 |
8.23 |
20 |
1330 |
卖出 |
| 09:31:18 |
8.24 |
24 |
1354 |
买入 |
| 09:31:21 |
8.24 |
8 |
1362 |
卖出 |
| 09:31:30 |
8.25 |
24 |
1386 |
买入 |
| 09:31:33 |
8.24 |
1 |
1387 |
卖出 |
| 09:31:36 |
8.24 |
42 |
1429 |
卖出 |
| 09:31:42 |
8.24 |
4 |
1433 |
买入 |
| 09:31:48 |
8.25 |
6 |
1439 |
买入 |
| 09:31:51 |
8.24 |
48 |
1487 |
卖出 |
| 09:31:54 |
8.24 |
13 |
1500 |
买入 |
| 09:31:57 |
8.24 |
40 |
1540 |
买入 |
| 09:32:00 |
8.23 |
59 |
1599 |
卖出 |
| 09:32:03 |
8.25 |
2 |
1601 |
买入 |
| 09:32:06 |
8.25 |
10 |
1611 |
买入 |
| 09:32:09 |
8.25 |
37 |
1648 |
买入 |
| 09:32:12 |
8.24 |
4 |
1652 |
卖出 |
| 09:32:30 |
8.24 |
11 |
1663 |
卖出 |
| 09:32:36 |
8.25 |
1 |
1664 |
买入 |
| 09:32:39 |
8.24 |
62 |
1726 |
卖出 |
| 09:32:42 |
8.24 |
39 |
1765 |
买入 |
| 09:32:51 |
8.26 |
39 |
1804 |
买入 |
| 09:33:06 |
8.27 |
9 |
1813 |
买入 |
| 09:33:09 |
8.27 |
21 |
1834 |
买入 |
| 09:33:12 |
8.28 |
9 |
1843 |
买入 |
| 09:33:15 |
8.28 |
92 |
1935 |
买入 |
| 09:33:21 |
8.29 |
78 |
2013 |
买入 |
| 09:33:24 |
8.3 |
52 |
2065 |
买入 |
| 09:33:27 |
8.29 |
28 |
2093 |
卖出 |
| 09:33:33 |
8.29 |
7 |
2100 |
卖出 |
| 09:33:39 |
8.29 |
1 |
2101 |
买入 |
| 09:33:42 |
8.28 |
50 |
2151 |
卖出 |
| 09:33:45 |
8.29 |
58 |
2209 |
买入 |
| 09:33:48 |
8.29 |
1 |
2210 |
卖出 |
| 09:33:51 |
8.29 |
23 |
2233 |
卖出 |
| 09:33:54 |
8.3 |
25 |
2258 |
买入 |
| 09:33:57 |
8.3 |
68 |
2326 |
买入 |
| 09:34:00 |
8.3 |
8 |
2334 |
买入 |
| 09:34:03 |
8.31 |
12 |
2346 |
买入 |
| 09:34:06 |
8.31 |
35 |
2381 |
买入 |
| 09:34:09 |
8.31 |
7 |
2388 |
买入 |
| 09:34:12 |
8.31 |
16 |
2404 |
买入 |
| 09:34:18 |
8.32 |
5 |
2409 |
买入 |
| 09:34:21 |
8.31 |
8 |
2417 |
卖出 |
| 09:34:24 |
8.31 |
3 |
2420 |
卖出 |
| 09:34:27 |
8.32 |
8 |
2428 |
买入 |
| 09:34:33 |
8.32 |
2 |
2430 |
买入 |
| 09:34:36 |
8.31 |
7 |
2437 |
卖出 |
| 09:34:39 |
8.31 |
1 |
2438 |
卖出 |
| 09:34:42 |
8.31 |
4 |
2442 |
卖出 |
| 09:34:45 |
8.32 |
22 |
2464 |
买入 |
| 09:34:48 |
8.32 |
28 |
2492 |
买入 |
| 09:34:54 |
8.32 |
70 |
2562 |
买入 |
| 09:35:03 |
8.3 |
181 |
2743 |
卖出 |
| 09:35:09 |
8.31 |
33 |
2776 |
买入 |
| 09:35:12 |
8.31 |
6 |
2782 |
卖出 |
| 09:35:15 |
8.3 |
81 |
2863 |
卖出 |
| 09:35:18 |
8.3 |
7 |
2870 |
卖出 |
| 09:35:21 |
8.3 |
5 |
2875 |
卖出 |
| 09:35:24 |
8.3 |
2 |
2877 |
卖出 |
| 09:35:27 |
8.3 |
19 |
2896 |
卖出 |
| 09:35:30 |
8.3 |
5 |
2901 |
卖出 |
| 09:35:39 |
8.3 |
11 |
2912 |
卖出 |
| 09:35:42 |
8.3 |
14 |
2926 |
卖出 |
| 09:35:45 |
8.29 |
198 |
3124 |
卖出 |
| 09:35:48 |
8.29 |
30 |
3154 |
卖出 |
| 09:35:51 |
8.29 |
8 |
3162 |
卖出 |
| 09:35:54 |
8.29 |
17 |
3179 |
买入 |
| 09:35:57 |
8.3 |
15 |
3194 |
买入 |
| 09:36:03 |
8.31 |
15 |
3209 |
买入 |
| 09:36:06 |
8.3 |
46 |
3255 |
卖出 |
| 09:36:09 |
8.3 |
9 |
3264 |
买入 |
| 09:36:12 |
8.31 |
3 |
3267 |
买入 |
| 09:36:15 |
8.31 |
71 |
3338 |
买入 |
| 09:36:18 |
8.31 |
251 |
3589 |
卖出 |
| 09:36:21 |
8.33 |
71 |
3660 |
买入 |
| 09:36:24 |
8.33 |
1 |
3661 |
买入 |
| 09:36:27 |
8.33 |
28 |
3689 |
卖出 |
| 09:36:39 |
8.33 |
12 |
3701 |
卖出 |
| 09:36:42 |
8.34 |
45 |
3746 |
买入 |
| 09:36:45 |
8.34 |
12 |
3758 |
买入 |
| 09:36:48 |
8.34 |
10 |
3768 |
买入 |
| 09:36:51 |
8.34 |
88 |
3856 |
买入 |
| 09:36:57 |
8.33 |
7 |
3863 |
卖出 |
| 09:37:03 |
8.33 |
6 |
3869 |
买入 |
| 09:37:09 |
8.33 |
17 |
3886 |
买入 |
| 09:37:12 |
8.33 |
5 |
3891 |
买入 |
| 09:37:15 |
8.34 |
1 |
3892 |
买入 |
| 09:37:18 |
8.34 |
15 |
3907 |
买入 |
| 09:37:21 |
8.34 |
4 |
3911 |
买入 |
| 09:37:24 |
8.34 |
11 |
3922 |
买入 |
| 09:37:33 |
8.34 |
204 |
4126 |
买入 |
| 09:37:36 |
8.34 |
10 |
4136 |
买入 |
| 09:37:42 |
8.34 |
50 |
4186 |
卖出 |
| 09:37:45 |
8.34 |
1 |
4187 |
卖出 |
| 09:37:48 |
8.34 |
3 |
4190 |
卖出 |
| 09:37:51 |
8.34 |
34 |
4224 |
卖出 |
| 09:37:57 |
8.35 |
30 |
4254 |
买入 |
| 09:38:03 |
8.34 |
130 |
4384 |
卖出 |
| 09:38:06 |
8.34 |
70 |
4454 |
卖出 |
| 09:38:09 |
8.34 |
6 |
4460 |
卖出 |
| 09:38:12 |
8.34 |
4 |
4464 |
卖出 |
| 09:38:15 |
8.34 |
25 |
4489 |
卖出 |
| 09:38:18 |
8.34 |
1 |
4490 |
卖出 |
| 09:38:21 |
8.34 |
20 |
4510 |
卖出 |
| 09:38:24 |
8.34 |
2 |
4512 |
卖出 |
| 09:38:27 |
8.34 |
5 |
4517 |
卖出 |
| 09:38:30 |
8.34 |
64 |
4581 |
卖出 |
| 09:38:33 |
8.34 |
26 |
4607 |
卖出 |
| 09:38:36 |
8.34 |
4 |
4611 |
买入 |
| 09:38:39 |
8.34 |
22 |
4633 |
买入 |
| 09:38:45 |
8.33 |
1 |
4634 |
卖出 |
| 09:38:51 |
8.34 |
44 |
4678 |
买入 |
| 09:38:54 |
8.33 |
9 |
4687 |
卖出 |
| 09:38:57 |
8.34 |
68 |
4755 |
买入 |
| 09:39:00 |
8.34 |
25 |
4780 |
买入 |
| 09:39:03 |
8.34 |
3 |
4783 |
买入 |
| 09:39:06 |
8.34 |
4 |
4787 |
买入 |
| 09:39:09 |
8.34 |
11 |
4798 |
买入 |
| 09:39:12 |
8.34 |
54 |
4852 |
买入 |
| 09:39:15 |
8.34 |
33 |
4885 |
买入 |
| 09:39:18 |
8.34 |
6 |
4891 |
买入 |
| 09:39:21 |
8.34 |
87 |
4978 |
买入 |
| 09:39:24 |
8.34 |
3 |
4981 |
买入 |
| 09:39:27 |
8.34 |
1 |
4982 |
买入 |
| 09:39:36 |
8.34 |
23 |
5005 |
买入 |
| 09:39:45 |
8.34 |
10 |
5015 |
买入 |
| 09:39:48 |
8.34 |
11 |
5026 |
买入 |
| 09:39:51 |
8.33 |
19 |
5045 |
卖出 |
| 09:39:54 |
8.33 |
4 |
5049 |
卖出 |
| 09:40:09 |
8.31 |
121 |
5170 |
卖出 |
| 09:40:12 |
8.31 |
1 |
5171 |
卖出 |
| 09:40:15 |
8.31 |
1 |
5172 |
卖出 |
| 09:40:18 |
8.31 |
1 |
5173 |
卖出 |
| 09:40:24 |
8.31 |
14 |
5187 |
卖出 |
| 09:40:27 |
8.31 |
1 |
5188 |
买入 |
| 09:40:30 |
8.3 |
1 |
5189 |
卖出 |
| 09:40:39 |
8.3 |
33 |
5222 |
卖出 |
| 09:40:42 |
8.31 |
1 |
5223 |
买入 |
| 09:40:48 |
8.31 |
13 |
5236 |
买入 |
| 09:40:51 |
8.3 |
27 |
5263 |
卖出 |
| 09:40:57 |
8.3 |
90 |
5353 |
卖出 |
| 09:41:00 |
8.3 |
1 |
5354 |
卖出 |
| 09:41:03 |
8.3 |
78 |
5432 |
卖出 |
| 09:41:06 |
8.31 |
48 |
5480 |
买入 |
| 09:41:09 |
8.31 |
14 |
5494 |
买入 |
| 09:41:12 |
8.3 |
1 |
5495 |
卖出 |
| 09:41:15 |
8.3 |
129 |
5624 |
卖出 |
| 09:41:18 |
8.3 |
2 |
5626 |
卖出 |
| 09:41:24 |
8.31 |
30 |
5656 |
买入 |
| 09:41:27 |
8.31 |
4 |
5660 |
卖出 |
| 09:41:30 |
8.31 |
5 |
5665 |
卖出 |
| 09:41:33 |
8.31 |
5 |
5670 |
卖出 |
| 09:41:36 |
8.32 |
18 |
5688 |
买入 |
| 09:41:39 |
8.31 |
2 |
5690 |
卖出 |
| 09:41:42 |
8.31 |
1 |
5691 |
买入 |
| 09:41:45 |
8.31 |
24 |
5715 |
买入 |
| 09:41:48 |
8.31 |
106 |
5821 |
买入 |
| 09:41:54 |
8.31 |
17 |
5838 |
卖出 |
| 09:42:03 |
8.31 |
70 |
5908 |
卖出 |
| 09:42:06 |
8.32 |
1 |
5909 |
买入 |
| 09:42:12 |
8.32 |
20 |
5929 |
买入 |
| 09:42:15 |
8.32 |
32 |
5961 |
买入 |
| 09:42:18 |
8.32 |
327 |
6288 |
买入 |
| 09:42:21 |
8.32 |
33 |
6321 |
买入 |
| 09:42:27 |
8.32 |
1 |
6322 |
卖出 |
| 09:42:33 |
8.33 |
15 |
6337 |
买入 |
| 09:42:36 |
8.33 |
1 |
6338 |
买入 |
| 09:42:39 |
8.33 |
10 |
6348 |
买入 |
| 09:42:42 |
8.32 |
1 |
6349 |
卖出 |
| 09:42:45 |
8.32 |
22 |
6371 |
卖出 |
| 09:43:06 |
8.33 |
19 |
6390 |
买入 |
| 09:43:09 |
8.33 |
4 |
6394 |
买入 |
| 09:43:15 |
8.33 |
1 |
6395 |
卖出 |
| 09:43:24 |
8.33 |
159 |
6554 |
卖出 |
| 09:43:39 |
8.33 |
12 |
6566 |
卖出 |
| 09:43:42 |
8.33 |
3 |
6569 |
卖出 |
| 09:43:45 |
8.33 |
22 |
6591 |
卖出 |
| 09:44:03 |
8.33 |
2 |
6593 |
卖出 |
| 09:44:18 |
8.34 |
27 |
6620 |
买入 |
| 09:44:24 |
8.34 |
4 |
6624 |
买入 |
| 09:44:27 |
8.34 |
6 |
6630 |
买入 |
| 09:44:30 |
8.34 |
9 |
6639 |
买入 |
| 09:44:33 |
8.34 |
16 |
6655 |
卖出 |
| 09:44:36 |
8.34 |
2 |
6657 |
卖出 |
| 09:44:39 |
8.35 |
1 |
6658 |
买入 |
| 09:44:42 |
8.35 |
4 |
6662 |
买入 |
| 09:44:45 |
8.34 |
6 |
6668 |
卖出 |
| 09:45:00 |
8.34 |
30 |
6698 |
卖出 |
| 09:45:03 |
8.35 |
57 |
6755 |
买入 |
| 09:45:06 |
8.35 |
85 |
6840 |
买入 |
| 09:45:09 |
8.35 |
6 |
6846 |
买入 |
| 09:45:12 |
8.35 |
8 |
6854 |
买入 |
| 09:45:15 |
8.36 |
339 |
7193 |
买入 |
| 09:45:21 |
8.36 |
10 |
7203 |
卖出 |
| 09:45:27 |
8.37 |
4 |
7207 |
买入 |
| 09:45:33 |
8.37 |
5 |
7212 |
买入 |
| 09:45:36 |
8.35 |
12 |
7224 |
卖出 |
| 09:45:39 |
8.35 |
6 |
7230 |
卖出 |
| 09:45:42 |
8.35 |
32 |
7262 |
卖出 |
| 09:45:48 |
8.35 |
2 |
7264 |
卖出 |
| 09:45:51 |
8.37 |
98 |
7362 |
买入 |
| 09:45:54 |
8.37 |
11 |
7373 |
卖出 |
| 09:45:57 |
8.36 |
1 |
7374 |
买入 |
| 09:46:00 |
8.36 |
1 |
7375 |
买入 |
| 09:46:18 |
8.35 |
10 |
7385 |
卖出 |
| 09:46:21 |
8.36 |
17 |
7402 |
买入 |
| 09:46:24 |
8.36 |
3 |
7405 |
买入 |
| 09:46:39 |
8.36 |
133 |
7538 |
买入 |
| 09:46:42 |
8.36 |
13 |
7551 |
买入 |
| 09:46:45 |
8.36 |
47 |
7598 |
买入 |
| 09:46:54 |
8.36 |
5 |
7603 |
卖出 |
| 09:47:00 |
8.36 |
1 |
7604 |
卖出 |
| 09:47:03 |
8.36 |
3 |
7607 |
卖出 |
| 09:47:06 |
8.36 |
37 |
7644 |
卖出 |
| 09:47:12 |
8.38 |
10 |
7654 |
买入 |
| 09:47:21 |
8.36 |
2 |
7656 |
卖出 |
| 09:47:24 |
8.36 |
25 |
7681 |
买入 |
| 09:47:27 |
8.36 |
2 |
7683 |
买入 |
| 09:47:30 |
8.36 |
19 |
7702 |
卖出 |
| 09:47:33 |
8.36 |
97 |
7799 |
卖出 |
| 09:47:39 |
8.35 |
128 |
7927 |
卖出 |
| 09:47:42 |
8.36 |
5 |
7932 |
买入 |
| 09:48:03 |
8.35 |
1 |
7933 |
卖出 |
| 09:48:06 |
8.35 |
1 |
7934 |
卖出 |
| 09:48:09 |
8.35 |
1 |
7935 |
卖出 |
| 09:48:12 |
8.35 |
116 |
8051 |
卖出 |
| 09:48:15 |
8.36 |
14 |
8065 |
买入 |
| 09:48:30 |
8.35 |
28 |
8093 |
卖出 |
| 09:48:33 |
8.35 |
14 |
8107 |
卖出 |
| 09:48:36 |
8.35 |
67 |
8174 |
卖出 |
| 09:48:39 |
8.34 |
3 |
8177 |
卖出 |
| 09:48:42 |
8.34 |
69 |
8246 |
卖出 |
| 09:48:51 |
8.33 |
1 |
8247 |
卖出 |
| 09:48:54 |
8.34 |
2 |
8249 |
买入 |
| 09:49:03 |
8.33 |
24 |
8273 |
卖出 |
| 09:49:06 |
8.33 |
3 |
8276 |
卖出 |
| 09:49:09 |
8.33 |
1 |
8277 |
卖出 |
| 09:49:12 |
8.33 |
65 |
8342 |
卖出 |
| 09:49:21 |
8.33 |
71 |
8413 |
卖出 |
| 09:49:24 |
8.33 |
120 |
8533 |
卖出 |
| 09:49:27 |
8.33 |
6 |
8539 |
买入 |
| 09:49:36 |
8.32 |
1 |
8540 |
卖出 |
| 09:49:39 |
8.33 |
9 |
8549 |
买入 |
| 09:49:42 |
8.33 |
7 |
8556 |
卖出 |
| 09:50:00 |
8.33 |
1 |
8557 |
卖出 |
| 09:50:03 |
8.33 |
13 |
8570 |
卖出 |
| 09:50:06 |
8.33 |
1 |
8571 |
卖出 |
| 09:50:09 |
8.32 |
1 |
8572 |
卖出 |
| 09:50:12 |
8.32 |
128 |
8700 |
卖出 |
| 09:50:15 |
8.31 |
10 |
8710 |
卖出 |
| 09:50:18 |
8.31 |
10 |
8720 |
买入 |
| 09:50:21 |
8.32 |
2 |
8722 |
买入 |
| 09:50:24 |
8.31 |
55 |
8777 |
卖出 |
| 09:50:27 |
8.32 |
28 |
8805 |
买入 |
| 09:50:30 |
8.33 |
157 |
8962 |
买入 |
| 09:50:33 |
8.32 |
1 |
8963 |
卖出 |
| 09:50:36 |
8.33 |
3 |
8966 |
买入 |
| 09:50:39 |
8.33 |
2 |
8968 |
买入 |
| 09:50:42 |
8.33 |
18 |
8986 |
卖出 |
| 09:50:45 |
8.33 |
13 |
8999 |
买入 |
| 09:50:48 |
8.33 |
7 |
9006 |
买入 |
| 09:50:51 |
8.32 |
29 |
9035 |
卖出 |
| 09:50:54 |
8.32 |
6 |
9041 |
卖出 |
| 09:50:57 |
8.34 |
1 |
9042 |
买入 |
| 09:51:00 |
8.34 |
13 |
9055 |
买入 |