东航物流[601156]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
22.78 |
100 |
100 |
集合竞价 |
| 09:15:07 |
22.73 |
101 |
101 |
集合竞价 |
| 09:15:10 |
22.63 |
101 |
101 |
集合竞价 |
| 09:15:16 |
22.59 |
101 |
101 |
集合竞价 |
| 09:15:19 |
22.58 |
101 |
101 |
集合竞价 |
| 09:15:34 |
22.57 |
101 |
101 |
集合竞价 |
| 09:15:43 |
22.56 |
102 |
102 |
集合竞价 |
| 09:16:34 |
22.53 |
160 |
160 |
集合竞价 |
| 09:24:01 |
22.52 |
311 |
311 |
集合竞价 |
| 09:24:22 |
22.5 |
311 |
311 |
集合竞价 |
| 09:24:58 |
22.49 |
419 |
419 |
集合竞价 |
| 09:25:03 |
22.46 |
420 |
839 |
买入 |
| 09:30:01 |
22.3 |
43 |
882 |
卖出 |
| 09:30:04 |
22.43 |
119 |
1001 |
买入 |
| 09:30:07 |
22.41 |
76 |
1077 |
卖出 |
| 09:30:10 |
22.36 |
127 |
1204 |
卖出 |
| 09:30:13 |
22.36 |
16 |
1220 |
卖出 |
| 09:30:16 |
22.36 |
16 |
1236 |
买入 |
| 09:30:19 |
22.35 |
76 |
1312 |
卖出 |
| 09:30:22 |
22.32 |
33 |
1345 |
卖出 |
| 09:30:25 |
22.26 |
142 |
1487 |
卖出 |
| 09:30:28 |
22.33 |
19 |
1506 |
买入 |
| 09:30:31 |
22.26 |
158 |
1664 |
卖出 |
| 09:30:34 |
22.26 |
63 |
1727 |
买入 |
| 09:30:37 |
22.34 |
36 |
1763 |
买入 |
| 09:30:43 |
22.34 |
29 |
1792 |
买入 |
| 09:30:46 |
22.34 |
15 |
1807 |
买入 |
| 09:30:49 |
22.36 |
20 |
1827 |
买入 |
| 09:30:52 |
22.39 |
8 |
1835 |
买入 |
| 09:30:55 |
22.39 |
26 |
1861 |
卖出 |
| 09:30:58 |
22.39 |
248 |
2109 |
买入 |
| 09:31:01 |
22.39 |
20 |
2129 |
买入 |
| 09:31:04 |
22.35 |
13 |
2142 |
买入 |
| 09:31:07 |
22.35 |
16 |
2158 |
卖出 |
| 09:31:10 |
22.3 |
12 |
2170 |
卖出 |
| 09:31:13 |
22.3 |
10 |
2180 |
卖出 |
| 09:31:16 |
22.38 |
10 |
2190 |
买入 |
| 09:31:19 |
22.31 |
10 |
2200 |
卖出 |
| 09:31:22 |
22.31 |
103 |
2303 |
卖出 |
| 09:31:25 |
22.38 |
31 |
2334 |
买入 |
| 09:31:28 |
22.3 |
47 |
2381 |
卖出 |
| 09:31:31 |
22.3 |
20 |
2401 |
卖出 |
| 09:31:34 |
22.31 |
21 |
2422 |
买入 |
| 09:31:37 |
22.31 |
76 |
2498 |
卖出 |
| 09:31:40 |
22.31 |
5 |
2503 |
卖出 |
| 09:31:43 |
22.31 |
8 |
2511 |
卖出 |
| 09:31:46 |
22.31 |
2 |
2513 |
卖出 |
| 09:31:49 |
22.31 |
8 |
2521 |
卖出 |
| 09:31:52 |
22.34 |
10 |
2531 |
买入 |
| 09:31:55 |
22.31 |
64 |
2595 |
卖出 |
| 09:31:58 |
22.31 |
45 |
2640 |
卖出 |
| 09:32:01 |
22.3 |
60 |
2700 |
卖出 |
| 09:32:04 |
22.3 |
41 |
2741 |
卖出 |
| 09:32:07 |
22.29 |
35 |
2776 |
卖出 |
| 09:32:10 |
22.3 |
55 |
2831 |
买入 |
| 09:32:13 |
22.27 |
1 |
2832 |
卖出 |
| 09:32:16 |
22.31 |
10 |
2842 |
买入 |
| 09:32:22 |
22.31 |
17 |
2859 |
买入 |
| 09:32:25 |
22.29 |
1 |
2860 |
卖出 |
| 09:32:28 |
22.29 |
6 |
2866 |
买入 |
| 09:32:31 |
22.29 |
8 |
2874 |
买入 |
| 09:32:37 |
22.29 |
2 |
2876 |
卖出 |
| 09:32:43 |
22.3 |
2 |
2878 |
买入 |
| 09:32:46 |
22.3 |
11 |
2889 |
买入 |
| 09:32:49 |
22.31 |
3 |
2892 |
买入 |
| 09:32:55 |
22.31 |
31 |
2923 |
买入 |
| 09:32:58 |
22.36 |
23 |
2946 |
买入 |
| 09:33:01 |
22.36 |
16 |
2962 |
卖出 |
| 09:33:04 |
22.36 |
49 |
3011 |
买入 |
| 09:33:07 |
22.3 |
58 |
3069 |
卖出 |
| 09:33:10 |
22.3 |
28 |
3097 |
卖出 |
| 09:33:13 |
22.29 |
75 |
3172 |
卖出 |
| 09:33:16 |
22.31 |
37 |
3209 |
买入 |
| 09:33:19 |
22.3 |
12 |
3221 |
卖出 |
| 09:33:22 |
22.3 |
13 |
3234 |
卖出 |
| 09:33:25 |
22.31 |
20 |
3254 |
买入 |
| 09:33:28 |
22.3 |
102 |
3356 |
卖出 |
| 09:33:31 |
22.29 |
120 |
3476 |
卖出 |
| 09:33:34 |
22.3 |
14 |
3490 |
买入 |
| 09:33:37 |
22.3 |
72 |
3562 |
卖出 |
| 09:33:40 |
22.29 |
12 |
3574 |
卖出 |
| 09:33:43 |
22.29 |
70 |
3644 |
买入 |
| 09:33:46 |
22.28 |
24 |
3668 |
卖出 |
| 09:33:49 |
22.26 |
332 |
4000 |
卖出 |
| 09:33:52 |
22.26 |
1 |
4001 |
卖出 |
| 09:33:55 |
22.28 |
128 |
4129 |
买入 |
| 09:33:58 |
22.28 |
2 |
4131 |
买入 |
| 09:34:04 |
22.28 |
13 |
4144 |
买入 |
| 09:34:07 |
22.31 |
88 |
4232 |
买入 |
| 09:34:10 |
22.33 |
9 |
4241 |
买入 |
| 09:34:16 |
22.33 |
2 |
4243 |
卖出 |
| 09:34:19 |
22.36 |
3 |
4246 |
买入 |
| 09:34:22 |
22.36 |
2 |
4248 |
买入 |
| 09:34:28 |
22.37 |
15 |
4263 |
买入 |
| 09:34:31 |
22.35 |
12 |
4275 |
卖出 |
| 09:34:34 |
22.37 |
23 |
4298 |
买入 |
| 09:34:37 |
22.36 |
86 |
4384 |
卖出 |
| 09:34:40 |
22.37 |
9 |
4393 |
买入 |
| 09:34:46 |
22.37 |
6 |
4399 |
买入 |
| 09:34:55 |
22.34 |
2 |
4401 |
卖出 |
| 09:34:58 |
22.33 |
13 |
4414 |
卖出 |
| 09:35:01 |
22.34 |
7 |
4421 |
买入 |
| 09:35:04 |
22.33 |
13 |
4434 |
卖出 |
| 09:35:07 |
22.33 |
32 |
4466 |
卖出 |
| 09:35:10 |
22.32 |
7 |
4473 |
卖出 |
| 09:35:13 |
22.32 |
65 |
4538 |
买入 |
| 09:35:16 |
22.32 |
1 |
4539 |
卖出 |
| 09:35:19 |
22.29 |
36 |
4575 |
卖出 |
| 09:35:22 |
22.29 |
11 |
4586 |
卖出 |
| 09:35:25 |
22.29 |
3 |
4589 |
卖出 |
| 09:35:28 |
22.29 |
5 |
4594 |
卖出 |
| 09:35:31 |
22.29 |
5 |
4599 |
卖出 |
| 09:35:34 |
22.29 |
11 |
4610 |
卖出 |
| 09:35:37 |
22.31 |
5 |
4615 |
买入 |
| 09:35:40 |
22.3 |
58 |
4673 |
卖出 |
| 09:35:43 |
22.31 |
7 |
4680 |
买入 |
| 09:35:58 |
22.32 |
1 |
4681 |
买入 |
| 09:36:01 |
22.31 |
13 |
4694 |
卖出 |
| 09:36:07 |
22.32 |
1 |
4695 |
卖出 |
| 09:36:10 |
22.32 |
5 |
4700 |
卖出 |
| 09:36:13 |
22.31 |
5 |
4705 |
卖出 |
| 09:36:16 |
22.31 |
20 |
4725 |
卖出 |
| 09:36:19 |
22.31 |
14 |
4739 |
买入 |
| 09:36:22 |
22.31 |
3 |
4742 |
卖出 |
| 09:36:34 |
22.32 |
9 |
4751 |
买入 |
| 09:36:37 |
22.31 |
7 |
4758 |
卖出 |
| 09:36:40 |
22.3 |
87 |
4845 |
卖出 |
| 09:36:43 |
22.3 |
5 |
4850 |
买入 |
| 09:36:46 |
22.29 |
64 |
4914 |
卖出 |
| 09:36:49 |
22.28 |
6 |
4920 |
卖出 |
| 09:36:52 |
22.28 |
44 |
4964 |
卖出 |
| 09:36:55 |
22.28 |
2 |
4966 |
买入 |
| 09:37:01 |
22.28 |
23 |
4989 |
卖出 |
| 09:37:04 |
22.28 |
23 |
5012 |
买入 |
| 09:37:07 |
22.28 |
7 |
5019 |
买入 |
| 09:37:10 |
22.27 |
64 |
5083 |
卖出 |
| 09:37:13 |
22.25 |
199 |
5282 |
卖出 |
| 09:37:16 |
22.24 |
39 |
5321 |
卖出 |
| 09:37:19 |
22.24 |
47 |
5368 |
卖出 |
| 09:37:22 |
22.24 |
23 |
5391 |
卖出 |
| 09:37:25 |
22.21 |
832 |
6223 |
卖出 |
| 09:37:28 |
22.22 |
53 |
6276 |
买入 |
| 09:37:31 |
22.22 |
5 |
6281 |
买入 |
| 09:37:37 |
22.21 |
56 |
6337 |
卖出 |
| 09:37:40 |
22.21 |
160 |
6497 |
卖出 |
| 09:37:43 |
22.22 |
66 |
6563 |
买入 |
| 09:37:46 |
22.22 |
33 |
6596 |
卖出 |
| 09:37:49 |
22.22 |
5 |
6601 |
卖出 |
| 09:37:52 |
22.23 |
44 |
6645 |
买入 |
| 09:37:55 |
22.23 |
3 |
6648 |
卖出 |
| 09:37:58 |
22.24 |
4 |
6652 |
卖出 |
| 09:38:01 |
22.24 |
42 |
6694 |
卖出 |
| 09:38:04 |
22.24 |
6 |
6700 |
卖出 |
| 09:38:07 |
22.23 |
19 |
6719 |
卖出 |
| 09:38:10 |
22.24 |
7 |
6726 |
买入 |
| 09:38:13 |
22.22 |
80 |
6806 |
卖出 |
| 09:38:16 |
22.22 |
11 |
6817 |
卖出 |
| 09:38:19 |
22.22 |
120 |
6937 |
卖出 |
| 09:38:22 |
22.2 |
90 |
7027 |
卖出 |
| 09:38:25 |
22.2 |
20 |
7047 |
卖出 |
| 09:38:28 |
22.2 |
56 |
7103 |
卖出 |
| 09:38:31 |
22.2 |
61 |
7164 |
卖出 |
| 09:38:34 |
22.2 |
66 |
7230 |
卖出 |
| 09:38:37 |
22.21 |
46 |
7276 |
买入 |
| 09:38:40 |
22.22 |
4 |
7280 |
买入 |
| 09:38:43 |
22.21 |
1 |
7281 |
卖出 |
| 09:38:46 |
22.24 |
25 |
7306 |
买入 |
| 09:38:49 |
22.21 |
62 |
7368 |
卖出 |
| 09:38:52 |
22.21 |
59 |
7427 |
卖出 |
| 09:38:55 |
22.2 |
13 |
7440 |
卖出 |
| 09:38:58 |
22.21 |
4 |
7444 |
买入 |
| 09:39:01 |
22.21 |
60 |
7504 |
买入 |
| 09:39:04 |
22.21 |
5 |
7509 |
买入 |
| 09:39:07 |
22.2 |
1 |
7510 |
卖出 |
| 09:39:10 |
22.2 |
2 |
7512 |
卖出 |
| 09:39:13 |
22.2 |
32 |
7544 |
卖出 |
| 09:39:16 |
22.2 |
10 |
7554 |
卖出 |
| 09:39:19 |
22.2 |
63 |
7617 |
卖出 |
| 09:39:22 |
22.21 |
5 |
7622 |
买入 |
| 09:39:25 |
22.2 |
37 |
7659 |
卖出 |
| 09:39:28 |
22.21 |
66 |
7725 |
买入 |
| 09:39:34 |
22.21 |
5 |
7730 |
卖出 |
| 09:39:37 |
22.21 |
75 |
7805 |
卖出 |
| 09:39:40 |
22.21 |
6 |
7811 |
卖出 |
| 09:39:43 |
22.24 |
20 |
7831 |
买入 |
| 09:39:49 |
22.23 |
5 |
7836 |
买入 |
| 09:39:52 |
22.22 |
50 |
7886 |
卖出 |
| 09:39:55 |
22.21 |
10 |
7896 |
卖出 |
| 09:40:01 |
22.21 |
13 |
7909 |
卖出 |
| 09:40:04 |
22.21 |
10 |
7919 |
卖出 |
| 09:40:07 |
22.21 |
9 |
7928 |
卖出 |
| 09:40:10 |
22.21 |
104 |
8032 |
卖出 |
| 09:40:13 |
22.2 |
24 |
8056 |
卖出 |
| 09:40:16 |
22.21 |
20 |
8076 |
买入 |
| 09:40:19 |
22.22 |
6 |
8082 |
买入 |
| 09:40:22 |
22.2 |
1 |
8083 |
卖出 |
| 09:40:28 |
22.22 |
200 |
8283 |
买入 |
| 09:40:31 |
22.22 |
170 |
8453 |
买入 |
| 09:40:34 |
22.25 |
14 |
8467 |
买入 |
| 09:40:37 |
22.27 |
27 |
8494 |
买入 |
| 09:40:40 |
22.27 |
13 |
8507 |
买入 |
| 09:40:46 |
22.29 |
5 |
8512 |
买入 |
| 09:40:49 |
22.31 |
5 |
8517 |
卖出 |
| 09:40:52 |
22.31 |
67 |
8584 |
卖出 |
| 09:40:55 |
22.27 |
204 |
8788 |
卖出 |
| 09:40:58 |
22.35 |
17 |
8805 |
买入 |
| 09:41:01 |
22.32 |
5 |
8810 |
卖出 |
| 09:41:07 |
22.34 |
5 |
8815 |
买入 |
| 09:41:10 |
22.35 |
11 |
8826 |
买入 |
| 09:41:13 |
22.35 |
11 |
8837 |
买入 |
| 09:41:19 |
22.34 |
9 |
8846 |
卖出 |
| 09:41:22 |
22.34 |
42 |
8888 |
卖出 |
| 09:41:25 |
22.34 |
24 |
8912 |
卖出 |
| 09:41:28 |
22.34 |
34 |
8946 |
卖出 |
| 09:41:31 |
22.34 |
6 |
8952 |
卖出 |
| 09:41:37 |
22.32 |
9 |
8961 |
卖出 |
| 09:41:40 |
22.35 |
5 |
8966 |
买入 |
| 09:41:43 |
22.33 |
16 |
8982 |
卖出 |
| 09:41:46 |
22.34 |
20 |
9002 |
买入 |
| 09:41:49 |
22.33 |
3 |
9005 |
卖出 |
| 09:41:52 |
22.33 |
4 |
9009 |
卖出 |
| 09:41:58 |
22.33 |
12 |
9021 |
卖出 |
| 09:42:01 |
22.34 |
3 |
9024 |
买入 |
| 09:42:07 |
22.34 |
41 |
9065 |
买入 |
| 09:42:13 |
22.32 |
78 |
9143 |
卖出 |
| 09:42:16 |
22.33 |
8 |
9151 |
买入 |
| 09:42:22 |
22.32 |
2 |
9153 |
卖出 |
| 09:42:25 |
22.32 |
2 |
9155 |
买入 |
| 09:42:31 |
22.32 |
1 |
9156 |
买入 |
| 09:42:37 |
22.3 |
5 |
9161 |
卖出 |
| 09:42:46 |
22.31 |
7 |
9168 |
买入 |
| 09:42:49 |
22.31 |
1 |
9169 |
卖出 |
| 09:42:52 |
22.32 |
6 |
9175 |
买入 |
| 09:42:55 |
22.3 |
52 |
9227 |
卖出 |
| 09:42:58 |
22.3 |
41 |
9268 |
买入 |
| 09:43:07 |
22.28 |
10 |
9278 |
卖出 |
| 09:43:13 |
22.28 |
10 |
9288 |
卖出 |
| 09:43:19 |
22.28 |
9 |
9297 |
卖出 |
| 09:43:34 |
22.29 |
6 |
9303 |
买入 |
| 09:43:43 |
22.29 |
34 |
9337 |
买入 |
| 09:43:49 |
22.29 |
10 |
9347 |
卖出 |
| 09:43:52 |
22.28 |
25 |
9372 |
卖出 |
| 09:43:58 |
22.3 |
12 |
9384 |
买入 |
| 09:44:07 |
22.29 |
12 |
9396 |
卖出 |
| 09:44:10 |
22.29 |
2 |
9398 |
买入 |
| 09:44:13 |
22.29 |
4 |
9402 |
买入 |
| 09:44:16 |
22.3 |
10 |
9412 |
买入 |
| 09:44:19 |
22.29 |
17 |
9429 |
卖出 |
| 09:44:22 |
22.3 |
7 |
9436 |
买入 |
| 09:44:25 |
22.29 |
7 |
9443 |
卖出 |
| 09:44:28 |
22.3 |
68 |
9511 |
买入 |
| 09:44:31 |
22.3 |
2 |
9513 |
买入 |
| 09:44:37 |
22.29 |
6 |
9519 |
卖出 |
| 09:44:40 |
22.3 |
7 |
9526 |
买入 |
| 09:44:43 |
22.3 |
6 |
9532 |
买入 |
| 09:44:46 |
22.29 |
6 |
9538 |
卖出 |
| 09:44:49 |
22.3 |
6 |
9544 |
买入 |
| 09:44:52 |
22.29 |
1 |
9545 |
卖出 |
| 09:44:55 |
22.3 |
13 |
9558 |
买入 |
| 09:44:58 |
22.29 |
5 |
9563 |
卖出 |
| 09:45:01 |
22.29 |
74 |
9637 |
卖出 |
| 09:45:04 |
22.28 |
34 |
9671 |
卖出 |
| 09:45:07 |
22.29 |
44 |
9715 |
买入 |
| 09:45:10 |
22.29 |
4 |
9719 |
卖出 |
| 09:45:16 |
22.29 |
25 |
9744 |
卖出 |
| 09:45:19 |
22.3 |
14 |
9758 |
买入 |
| 09:45:25 |
22.3 |
2 |
9760 |
买入 |
| 09:45:37 |
22.3 |
5 |
9765 |
买入 |
| 09:45:46 |
22.28 |
78 |
9843 |
卖出 |
| 09:45:49 |
22.27 |
72 |
9915 |
卖出 |
| 09:45:52 |
22.28 |
4 |
9919 |
买入 |
| 09:45:55 |
22.28 |
1 |
9920 |
买入 |
| 09:46:10 |
22.28 |
4 |
9924 |
买入 |
| 09:46:13 |
22.28 |
9 |
9933 |
买入 |
| 09:46:16 |
22.28 |
1 |
9934 |
买入 |
| 09:46:19 |
22.27 |
61 |
9995 |
卖出 |
| 09:46:22 |
22.26 |
32 |
10027 |
卖出 |
| 09:46:25 |
22.26 |
39 |
10066 |
卖出 |
| 09:46:28 |
22.26 |
16 |
10082 |
买入 |
| 09:46:31 |
22.28 |
83 |
10165 |
买入 |
| 09:46:34 |
22.26 |
47 |
10212 |
卖出 |
| 09:46:37 |
22.29 |
3 |
10215 |
买入 |
| 09:46:52 |
22.26 |
19 |
10234 |
卖出 |
| 09:46:55 |
22.29 |
20 |
10254 |
买入 |
| 09:46:58 |
22.27 |
3 |
10257 |
买入 |
| 09:47:01 |
22.27 |
1 |
10258 |
卖出 |
| 09:47:07 |
22.26 |
22 |
10280 |
卖出 |
| 09:47:13 |
22.26 |
38 |
10318 |
卖出 |
| 09:47:22 |
22.26 |
1 |
10319 |
卖出 |
| 09:47:25 |
22.26 |
10 |
10329 |
卖出 |
| 09:47:34 |
22.26 |
7 |
10336 |
卖出 |
| 09:47:37 |
22.26 |
6 |
10342 |
卖出 |
| 09:47:40 |
22.26 |
23 |
10365 |
卖出 |
| 09:47:43 |
22.26 |
21 |
10386 |
买入 |
| 09:47:46 |
22.26 |
7 |
10393 |
卖出 |
| 09:47:52 |
22.26 |
5 |
10398 |
卖出 |
| 09:47:58 |
22.27 |
6 |
10404 |
买入 |
| 09:48:01 |
22.27 |
1 |
10405 |
买入 |
| 09:48:04 |
22.27 |
3 |
10408 |
买入 |
| 09:48:13 |
22.27 |
15 |
10423 |
卖出 |