运达股份[300772]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
37.53 |
1 |
1 |
集合竞价 |
| 09:17:09 |
37.55 |
1 |
1 |
集合竞价 |
| 09:17:27 |
37.53 |
1 |
1 |
集合竞价 |
| 09:17:36 |
37.57 |
1 |
1 |
集合竞价 |
| 09:17:45 |
37.56 |
2 |
2 |
集合竞价 |
| 09:20:12 |
37.57 |
2 |
2 |
集合竞价 |
| 09:20:30 |
37.59 |
2 |
2 |
集合竞价 |
| 09:21:06 |
37.58 |
6 |
6 |
集合竞价 |
| 09:22:09 |
37.8 |
7 |
7 |
集合竞价 |
| 09:22:54 |
37.71 |
21 |
21 |
集合竞价 |
| 09:23:03 |
37.8 |
45 |
45 |
集合竞价 |
| 09:25:03 |
37.8 |
136 |
181 |
卖出 |
| 09:30:03 |
37.87 |
92 |
273 |
买入 |
| 09:30:06 |
37.9 |
164 |
437 |
买入 |
| 09:30:09 |
37.82 |
86 |
523 |
卖出 |
| 09:30:12 |
37.87 |
23 |
546 |
买入 |
| 09:30:15 |
37.82 |
99 |
645 |
卖出 |
| 09:30:18 |
37.71 |
88 |
733 |
卖出 |
| 09:30:21 |
37.66 |
16 |
749 |
卖出 |
| 09:30:24 |
37.6 |
11 |
760 |
卖出 |
| 09:30:27 |
37.63 |
1 |
761 |
买入 |
| 09:30:30 |
37.53 |
26 |
787 |
卖出 |
| 09:30:33 |
37.48 |
62 |
849 |
卖出 |
| 09:30:36 |
37.5 |
18 |
867 |
买入 |
| 09:30:39 |
37.55 |
95 |
962 |
买入 |
| 09:30:42 |
37.51 |
7 |
969 |
卖出 |
| 09:30:45 |
37.54 |
9 |
978 |
买入 |
| 09:30:48 |
37.63 |
62 |
1040 |
买入 |
| 09:30:51 |
37.66 |
14 |
1054 |
买入 |
| 09:30:54 |
37.7 |
18 |
1072 |
买入 |
| 09:30:57 |
37.75 |
12 |
1084 |
买入 |
| 09:31:00 |
37.71 |
36 |
1120 |
卖出 |
| 09:31:03 |
37.72 |
37 |
1157 |
买入 |
| 09:31:06 |
37.68 |
8 |
1165 |
卖出 |
| 09:31:09 |
37.69 |
33 |
1198 |
买入 |
| 09:31:12 |
37.66 |
111 |
1309 |
卖出 |
| 09:31:15 |
37.55 |
20 |
1329 |
卖出 |
| 09:31:18 |
37.63 |
10 |
1339 |
卖出 |
| 09:31:21 |
37.63 |
13 |
1352 |
买入 |
| 09:31:24 |
37.63 |
6 |
1358 |
买入 |
| 09:31:27 |
37.59 |
2 |
1360 |
卖出 |
| 09:31:30 |
37.63 |
11 |
1371 |
买入 |
| 09:31:33 |
37.63 |
19 |
1390 |
买入 |
| 09:31:36 |
37.59 |
16 |
1406 |
卖出 |
| 09:31:39 |
37.63 |
5 |
1411 |
卖出 |
| 09:31:42 |
37.61 |
30 |
1441 |
卖出 |
| 09:31:45 |
37.63 |
19 |
1460 |
买入 |
| 09:31:48 |
37.66 |
14 |
1474 |
买入 |
| 09:31:51 |
37.68 |
28 |
1502 |
买入 |
| 09:31:54 |
37.68 |
7 |
1509 |
买入 |
| 09:31:57 |
37.68 |
20 |
1529 |
买入 |
| 09:32:00 |
37.71 |
1 |
1530 |
买入 |
| 09:32:03 |
37.72 |
13 |
1543 |
买入 |
| 09:32:06 |
37.74 |
157 |
1700 |
买入 |
| 09:32:09 |
37.68 |
52 |
1752 |
卖出 |
| 09:32:12 |
37.66 |
15 |
1767 |
卖出 |
| 09:32:15 |
37.64 |
20 |
1787 |
卖出 |
| 09:32:18 |
37.54 |
168 |
1955 |
卖出 |
| 09:32:21 |
37.56 |
4 |
1959 |
买入 |
| 09:32:24 |
37.51 |
6 |
1965 |
卖出 |
| 09:32:27 |
37.5 |
2 |
1967 |
卖出 |
| 09:32:30 |
37.48 |
5 |
1972 |
卖出 |
| 09:32:33 |
37.49 |
9 |
1981 |
买入 |
| 09:32:36 |
37.5 |
5 |
1986 |
买入 |
| 09:32:39 |
37.49 |
9 |
1995 |
卖出 |
| 09:32:42 |
37.49 |
2 |
1997 |
买入 |
| 09:32:45 |
37.45 |
119 |
2116 |
卖出 |
| 09:32:48 |
37.5 |
28 |
2144 |
买入 |
| 09:32:51 |
37.49 |
22 |
2166 |
卖出 |
| 09:32:54 |
37.54 |
3 |
2169 |
买入 |
| 09:32:57 |
37.49 |
3 |
2172 |
买入 |
| 09:33:00 |
37.49 |
22 |
2194 |
买入 |
| 09:33:03 |
37.5 |
62 |
2256 |
买入 |
| 09:33:06 |
37.6 |
15 |
2271 |
买入 |
| 09:33:09 |
37.6 |
14 |
2285 |
买入 |
| 09:33:12 |
37.67 |
237 |
2522 |
买入 |
| 09:33:15 |
37.63 |
17 |
2539 |
卖出 |
| 09:33:18 |
37.65 |
31 |
2570 |
买入 |
| 09:33:21 |
37.67 |
66 |
2636 |
买入 |
| 09:33:24 |
37.68 |
24 |
2660 |
买入 |
| 09:33:27 |
37.67 |
53 |
2713 |
卖出 |
| 09:33:30 |
37.65 |
676 |
3389 |
卖出 |
| 09:33:33 |
37.57 |
73 |
3462 |
卖出 |
| 09:33:36 |
37.64 |
60 |
3522 |
买入 |
| 09:33:39 |
37.64 |
9 |
3531 |
买入 |
| 09:33:42 |
37.65 |
60 |
3591 |
买入 |
| 09:33:45 |
37.65 |
19 |
3610 |
卖出 |
| 09:33:48 |
37.63 |
21 |
3631 |
卖出 |
| 09:33:51 |
37.71 |
29 |
3660 |
买入 |
| 09:33:54 |
37.71 |
11 |
3671 |
卖出 |
| 09:33:57 |
37.68 |
24 |
3695 |
卖出 |
| 09:34:03 |
37.78 |
108 |
3803 |
买入 |
| 09:34:06 |
37.78 |
7 |
3810 |
买入 |
| 09:34:09 |
37.76 |
8 |
3818 |
卖出 |
| 09:34:12 |
37.78 |
30 |
3848 |
买入 |
| 09:34:15 |
37.75 |
39 |
3887 |
卖出 |
| 09:34:18 |
37.79 |
67 |
3954 |
买入 |
| 09:34:21 |
37.7 |
2 |
3956 |
卖出 |
| 09:34:24 |
37.77 |
31 |
3987 |
买入 |
| 09:34:27 |
37.67 |
3 |
3990 |
卖出 |
| 09:34:30 |
37.67 |
3 |
3993 |
卖出 |
| 09:34:33 |
37.64 |
10 |
4003 |
卖出 |
| 09:34:36 |
37.68 |
17 |
4020 |
买入 |
| 09:34:39 |
37.61 |
29 |
4049 |
卖出 |
| 09:34:42 |
37.67 |
5 |
4054 |
买入 |
| 09:34:45 |
37.68 |
82 |
4136 |
买入 |
| 09:34:48 |
37.76 |
74 |
4210 |
买入 |
| 09:34:51 |
37.71 |
10 |
4220 |
卖出 |
| 09:34:54 |
37.71 |
14 |
4234 |
卖出 |
| 09:34:57 |
37.69 |
20 |
4254 |
卖出 |
| 09:35:00 |
37.66 |
36 |
4290 |
卖出 |
| 09:35:03 |
37.64 |
40 |
4330 |
卖出 |
| 09:35:06 |
37.65 |
28 |
4358 |
买入 |
| 09:35:09 |
37.61 |
201 |
4559 |
卖出 |
| 09:35:12 |
37.61 |
38 |
4597 |
买入 |
| 09:35:15 |
37.59 |
22 |
4619 |
卖出 |
| 09:35:18 |
37.58 |
33 |
4652 |
卖出 |
| 09:35:21 |
37.58 |
24 |
4676 |
买入 |
| 09:35:24 |
37.58 |
18 |
4694 |
买入 |
| 09:35:27 |
37.58 |
81 |
4775 |
买入 |
| 09:35:30 |
37.58 |
12 |
4787 |
卖出 |
| 09:35:33 |
37.59 |
6 |
4793 |
买入 |
| 09:35:36 |
37.58 |
24 |
4817 |
卖出 |
| 09:35:39 |
37.59 |
7 |
4824 |
买入 |
| 09:35:42 |
37.58 |
8 |
4832 |
卖出 |
| 09:35:45 |
37.59 |
23 |
4855 |
买入 |
| 09:35:48 |
37.6 |
29 |
4884 |
买入 |
| 09:35:51 |
37.61 |
21 |
4905 |
买入 |
| 09:35:54 |
37.59 |
15 |
4920 |
卖出 |
| 09:35:57 |
37.57 |
4 |
4924 |
卖出 |
| 09:36:00 |
37.59 |
10 |
4934 |
买入 |
| 09:36:03 |
37.56 |
30 |
4964 |
卖出 |
| 09:36:06 |
37.58 |
11 |
4975 |
买入 |
| 09:36:12 |
37.57 |
7 |
4982 |
买入 |
| 09:36:15 |
37.56 |
4 |
4986 |
卖出 |
| 09:36:18 |
37.55 |
11 |
4997 |
卖出 |
| 09:36:21 |
37.55 |
22 |
5019 |
卖出 |
| 09:36:24 |
37.54 |
12 |
5031 |
卖出 |
| 09:36:27 |
37.5 |
70 |
5101 |
卖出 |
| 09:36:30 |
37.51 |
16 |
5117 |
买入 |
| 09:36:33 |
37.51 |
2 |
5119 |
买入 |
| 09:36:36 |
37.46 |
6 |
5125 |
卖出 |
| 09:36:39 |
37.47 |
8 |
5133 |
买入 |
| 09:36:42 |
37.47 |
4 |
5137 |
卖出 |
| 09:36:45 |
37.43 |
29 |
5166 |
卖出 |
| 09:36:48 |
37.37 |
70 |
5236 |
卖出 |
| 09:36:51 |
37.36 |
3 |
5239 |
买入 |
| 09:36:54 |
37.37 |
4 |
5243 |
买入 |
| 09:36:57 |
37.31 |
31 |
5274 |
卖出 |
| 09:37:00 |
37.37 |
7 |
5281 |
买入 |
| 09:37:03 |
37.37 |
24 |
5305 |
卖出 |
| 09:37:06 |
37.4 |
5 |
5310 |
买入 |
| 09:37:09 |
37.44 |
12 |
5322 |
买入 |
| 09:37:12 |
37.4 |
28 |
5350 |
买入 |
| 09:37:15 |
37.4 |
6 |
5356 |
买入 |
| 09:37:18 |
37.38 |
8 |
5364 |
卖出 |
| 09:37:24 |
37.4 |
2 |
5366 |
卖出 |
| 09:37:27 |
37.36 |
22 |
5388 |
卖出 |
| 09:37:30 |
37.36 |
9 |
5397 |
卖出 |
| 09:37:33 |
37.4 |
24 |
5421 |
买入 |
| 09:37:36 |
37.36 |
8 |
5429 |
卖出 |
| 09:37:39 |
37.36 |
6 |
5435 |
卖出 |
| 09:37:42 |
37.36 |
19 |
5454 |
买入 |
| 09:37:45 |
37.36 |
8 |
5462 |
买入 |
| 09:37:48 |
37.32 |
24 |
5486 |
卖出 |
| 09:37:51 |
37.33 |
31 |
5517 |
买入 |
| 09:37:54 |
37.3 |
8 |
5525 |
卖出 |
| 09:37:57 |
37.31 |
8 |
5533 |
买入 |
| 09:38:03 |
37.33 |
21 |
5554 |
买入 |
| 09:38:06 |
37.27 |
41 |
5595 |
卖出 |
| 09:38:09 |
37.26 |
12 |
5607 |
卖出 |
| 09:38:12 |
37.26 |
3 |
5610 |
买入 |
| 09:38:15 |
37.26 |
15 |
5625 |
买入 |
| 09:38:18 |
37.25 |
19 |
5644 |
买入 |
| 09:38:21 |
37.25 |
6 |
5650 |
买入 |
| 09:38:24 |
37.23 |
28 |
5678 |
卖出 |
| 09:38:27 |
37.25 |
6 |
5684 |
买入 |
| 09:38:30 |
37.25 |
26 |
5710 |
买入 |
| 09:38:33 |
37.23 |
39 |
5749 |
卖出 |
| 09:38:36 |
37.25 |
35 |
5784 |
买入 |
| 09:38:42 |
37.24 |
19 |
5803 |
卖出 |
| 09:38:45 |
37.23 |
12 |
5815 |
卖出 |
| 09:38:48 |
37.23 |
24 |
5839 |
买入 |
| 09:38:51 |
37.2 |
15 |
5854 |
卖出 |
| 09:38:54 |
37.2 |
15 |
5869 |
卖出 |
| 09:38:57 |
37.19 |
28 |
5897 |
卖出 |
| 09:39:00 |
37.07 |
22 |
5919 |
卖出 |
| 09:39:03 |
37.19 |
2 |
5921 |
买入 |
| 09:39:06 |
37.18 |
7 |
5928 |
卖出 |
| 09:39:09 |
37.08 |
25 |
5953 |
卖出 |
| 09:39:12 |
37.15 |
39 |
5992 |
买入 |
| 09:39:15 |
37.22 |
38 |
6030 |
买入 |
| 09:39:18 |
37.22 |
24 |
6054 |
买入 |
| 09:39:21 |
37.25 |
227 |
6281 |
买入 |
| 09:39:24 |
37.27 |
2 |
6283 |
买入 |
| 09:39:27 |
37.26 |
40 |
6323 |
卖出 |
| 09:39:30 |
37.27 |
7 |
6330 |
买入 |
| 09:39:33 |
37.26 |
12 |
6342 |
卖出 |
| 09:39:36 |
37.26 |
38 |
6380 |
卖出 |
| 09:39:39 |
37.26 |
5 |
6385 |
卖出 |
| 09:39:42 |
37.27 |
19 |
6404 |
买入 |
| 09:39:45 |
37.27 |
8 |
6412 |
卖出 |
| 09:39:48 |
37.26 |
21 |
6433 |
卖出 |
| 09:39:51 |
37.26 |
12 |
6445 |
卖出 |
| 09:39:54 |
37.22 |
14 |
6459 |
卖出 |
| 09:39:57 |
37.23 |
26 |
6485 |
买入 |
| 09:40:00 |
37.22 |
21 |
6506 |
卖出 |
| 09:40:03 |
37.22 |
10 |
6516 |
卖出 |
| 09:40:06 |
37.16 |
37 |
6553 |
卖出 |
| 09:40:09 |
37.19 |
15 |
6568 |
买入 |
| 09:40:12 |
37.19 |
8 |
6576 |
买入 |
| 09:40:15 |
37.18 |
23 |
6599 |
卖出 |
| 09:40:18 |
37.18 |
2 |
6601 |
买入 |
| 09:40:21 |
37.16 |
13 |
6614 |
卖出 |
| 09:40:24 |
37.2 |
14 |
6628 |
买入 |
| 09:40:27 |
37.15 |
15 |
6643 |
卖出 |
| 09:40:30 |
37.17 |
5 |
6648 |
买入 |
| 09:40:33 |
37.17 |
4 |
6652 |
卖出 |
| 09:40:36 |
37.15 |
13 |
6665 |
卖出 |
| 09:40:39 |
37.15 |
25 |
6690 |
卖出 |
| 09:40:42 |
37.15 |
1 |
6691 |
卖出 |
| 09:40:45 |
37.13 |
18 |
6709 |
卖出 |
| 09:40:48 |
37.09 |
98 |
6807 |
卖出 |
| 09:40:51 |
37.09 |
6 |
6813 |
买入 |
| 09:40:54 |
37.08 |
7 |
6820 |
卖出 |
| 09:40:57 |
37.07 |
1 |
6821 |
卖出 |
| 09:41:03 |
37.15 |
109 |
6930 |
买入 |
| 09:41:06 |
37.21 |
76 |
7006 |
买入 |
| 09:41:09 |
37.22 |
73 |
7079 |
买入 |
| 09:41:12 |
37.22 |
7 |
7086 |
买入 |
| 09:41:15 |
37.18 |
4 |
7090 |
卖出 |
| 09:41:18 |
37.22 |
1 |
7091 |
买入 |
| 09:41:24 |
37.21 |
4 |
7095 |
买入 |
| 09:41:27 |
37.2 |
11 |
7106 |
卖出 |
| 09:41:30 |
37.15 |
25 |
7131 |
卖出 |
| 09:41:33 |
37.16 |
8 |
7139 |
买入 |
| 09:41:36 |
37.08 |
15 |
7154 |
卖出 |
| 09:41:39 |
37.09 |
9 |
7163 |
买入 |
| 09:41:42 |
37.08 |
6 |
7169 |
卖出 |
| 09:41:45 |
37.07 |
15 |
7184 |
卖出 |
| 09:41:48 |
37.06 |
20 |
7204 |
卖出 |
| 09:41:51 |
37.07 |
8 |
7212 |
买入 |
| 09:41:54 |
37.06 |
3 |
7215 |
卖出 |
| 09:41:57 |
37.06 |
2 |
7217 |
买入 |
| 09:42:00 |
37.03 |
29 |
7246 |
卖出 |
| 09:42:03 |
37.04 |
13 |
7259 |
买入 |
| 09:42:06 |
37.04 |
4 |
7263 |
买入 |
| 09:42:09 |
37.03 |
9 |
7272 |
卖出 |
| 09:42:12 |
37.03 |
20 |
7292 |
买入 |
| 09:42:15 |
37 |
103 |
7395 |
卖出 |
| 09:42:18 |
37.02 |
9 |
7404 |
买入 |
| 09:42:21 |
37.03 |
33 |
7437 |
买入 |
| 09:42:24 |
37.02 |
3 |
7440 |
卖出 |
| 09:42:27 |
37.03 |
31 |
7471 |
买入 |
| 09:42:30 |
36.99 |
11 |
7482 |
卖出 |
| 09:42:33 |
36.96 |
42 |
7524 |
卖出 |
| 09:42:39 |
36.96 |
12 |
7536 |
买入 |
| 09:42:42 |
36.96 |
1 |
7537 |
买入 |
| 09:42:45 |
36.96 |
16 |
7553 |
买入 |
| 09:42:48 |
36.96 |
36 |
7589 |
买入 |
| 09:42:51 |
36.96 |
16 |
7605 |
买入 |
| 09:42:54 |
36.94 |
30 |
7635 |
卖出 |
| 09:42:57 |
36.94 |
12 |
7647 |
买入 |
| 09:43:00 |
37 |
5 |
7652 |
买入 |
| 09:43:03 |
36.96 |
15 |
7667 |
卖出 |
| 09:43:06 |
36.98 |
13 |
7680 |
买入 |
| 09:43:09 |
37.03 |
16 |
7696 |
买入 |
| 09:43:12 |
37.05 |
11 |
7707 |
买入 |
| 09:43:15 |
37 |
12 |
7719 |
卖出 |
| 09:43:18 |
37 |
6 |
7725 |
买入 |
| 09:43:21 |
37 |
55 |
7780 |
买入 |
| 09:43:24 |
37 |
9 |
7789 |
买入 |
| 09:43:27 |
37.05 |
6 |
7795 |
买入 |
| 09:43:30 |
37.05 |
3 |
7798 |
买入 |
| 09:43:33 |
36.95 |
70 |
7868 |
卖出 |
| 09:43:36 |
37.02 |
6 |
7874 |
买入 |
| 09:43:39 |
37 |
20 |
7894 |
卖出 |
| 09:43:45 |
37.07 |
51 |
7945 |
买入 |
| 09:43:48 |
37.01 |
18 |
7963 |
卖出 |
| 09:43:51 |
37.01 |
6 |
7969 |
买入 |
| 09:43:54 |
37.01 |
4 |
7973 |
买入 |
| 09:43:57 |
36.99 |
43 |
8016 |
卖出 |
| 09:44:00 |
36.95 |
102 |
8118 |
卖出 |
| 09:44:03 |
37.02 |
5 |
8123 |
买入 |
| 09:44:06 |
37.01 |
12 |
8135 |
卖出 |
| 09:44:09 |
37.02 |
2 |
8137 |
买入 |
| 09:44:12 |
37 |
41 |
8178 |
卖出 |
| 09:44:15 |
37.01 |
5 |
8183 |
买入 |
| 09:44:18 |
37.01 |
56 |
8239 |
买入 |
| 09:44:21 |
37.02 |
5 |
8244 |
买入 |
| 09:44:24 |
37.02 |
4 |
8248 |
卖出 |
| 09:44:27 |
37.03 |
22 |
8270 |
卖出 |
| 09:44:30 |
37.05 |
2 |
8272 |
买入 |
| 09:44:33 |
37.01 |
60 |
8332 |
卖出 |
| 09:44:36 |
37.03 |
2 |
8334 |
买入 |
| 09:44:39 |
37.03 |
43 |
8377 |
卖出 |
| 09:44:42 |
37.14 |
27 |
8404 |
买入 |
| 09:44:45 |
37.03 |
2 |
8406 |
卖出 |
| 09:44:48 |
37.03 |
28 |
8434 |
卖出 |
| 09:44:54 |
37.13 |
3 |
8437 |
买入 |