韵达股份[002120]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
19.75 |
17 |
17 |
集合竞价 |
| 09:15:18 |
19.75 |
17 |
17 |
集合竞价 |
| 09:15:36 |
19.75 |
17 |
17 |
集合竞价 |
| 09:17:06 |
19.75 |
20 |
20 |
集合竞价 |
| 09:17:15 |
19.75 |
20 |
20 |
集合竞价 |
| 09:17:33 |
19.75 |
22 |
22 |
集合竞价 |
| 09:17:42 |
19.75 |
22 |
22 |
集合竞价 |
| 09:18:09 |
19.75 |
34 |
34 |
集合竞价 |
| 09:18:45 |
19.75 |
44 |
44 |
集合竞价 |
| 09:19:39 |
19.75 |
45 |
45 |
集合竞价 |
| 09:19:48 |
19.75 |
45 |
45 |
集合竞价 |
| 09:20:09 |
19.75 |
49 |
49 |
集合竞价 |
| 09:21:03 |
19.75 |
63 |
63 |
集合竞价 |
| 09:21:12 |
19.75 |
63 |
63 |
集合竞价 |
| 09:21:39 |
19.75 |
63 |
63 |
集合竞价 |
| 09:21:48 |
19.75 |
64 |
64 |
集合竞价 |
| 09:21:57 |
19.75 |
69 |
69 |
集合竞价 |
| 09:22:06 |
19.76 |
69 |
69 |
集合竞价 |
| 09:22:15 |
19.76 |
70 |
70 |
集合竞价 |
| 09:22:33 |
19.75 |
71 |
71 |
集合竞价 |
| 09:22:42 |
19.75 |
84 |
84 |
集合竞价 |
| 09:22:51 |
19.75 |
84 |
84 |
集合竞价 |
| 09:23:09 |
19.75 |
84 |
84 |
集合竞价 |
| 09:23:18 |
19.75 |
117 |
117 |
集合竞价 |
| 09:23:27 |
19.7 |
122 |
122 |
集合竞价 |
| 09:23:36 |
19.7 |
123 |
123 |
集合竞价 |
| 09:23:45 |
19.7 |
123 |
123 |
集合竞价 |
| 09:23:54 |
19.7 |
123 |
123 |
集合竞价 |
| 09:24:21 |
19.7 |
123 |
123 |
集合竞价 |
| 09:24:30 |
19.7 |
124 |
124 |
集合竞价 |
| 09:24:39 |
19.7 |
125 |
125 |
集合竞价 |
| 09:24:48 |
19.7 |
125 |
125 |
集合竞价 |
| 09:24:57 |
19.62 |
178 |
178 |
集合竞价 |
| 09:25:00 |
19.55 |
238 |
416 |
卖出 |
| 09:30:00 |
19.56 |
4 |
420 |
买入 |
| 09:30:03 |
19.54 |
701 |
1121 |
卖出 |
| 09:30:06 |
19.57 |
183 |
1304 |
买入 |
| 09:30:09 |
19.57 |
113 |
1417 |
卖出 |
| 09:30:12 |
19.54 |
56 |
1473 |
卖出 |
| 09:30:15 |
19.57 |
97 |
1570 |
买入 |
| 09:30:18 |
19.48 |
41 |
1611 |
卖出 |
| 09:30:21 |
19.48 |
40 |
1651 |
卖出 |
| 09:30:24 |
19.54 |
143 |
1794 |
买入 |
| 09:30:27 |
19.56 |
105 |
1899 |
买入 |
| 09:30:30 |
19.57 |
14 |
1913 |
买入 |
| 09:30:33 |
19.58 |
123 |
2036 |
买入 |
| 09:30:36 |
19.57 |
45 |
2081 |
卖出 |
| 09:30:39 |
19.58 |
24 |
2105 |
卖出 |
| 09:30:42 |
19.58 |
23 |
2128 |
买入 |
| 09:30:45 |
19.57 |
128 |
2256 |
卖出 |
| 09:30:48 |
19.59 |
38 |
2294 |
买入 |
| 09:30:51 |
19.61 |
58 |
2352 |
买入 |
| 09:30:54 |
19.61 |
17 |
2369 |
买入 |
| 09:30:57 |
19.61 |
4 |
2373 |
卖出 |
| 09:31:00 |
19.65 |
47 |
2420 |
买入 |
| 09:31:03 |
19.7 |
241 |
2661 |
买入 |
| 09:31:06 |
19.73 |
18 |
2679 |
买入 |
| 09:31:09 |
19.67 |
164 |
2843 |
卖出 |
| 09:31:12 |
19.62 |
25 |
2868 |
卖出 |
| 09:31:15 |
19.66 |
13 |
2881 |
买入 |
| 09:31:21 |
19.64 |
17 |
2898 |
买入 |
| 09:31:24 |
19.62 |
34 |
2932 |
卖出 |
| 09:31:27 |
19.68 |
224 |
3156 |
买入 |
| 09:31:30 |
19.7 |
56 |
3212 |
买入 |
| 09:31:33 |
19.66 |
27 |
3239 |
卖出 |
| 09:31:36 |
19.68 |
2 |
3241 |
买入 |
| 09:31:39 |
19.67 |
192 |
3433 |
卖出 |
| 09:31:42 |
19.64 |
7 |
3440 |
卖出 |
| 09:31:45 |
19.61 |
334 |
3774 |
卖出 |
| 09:31:48 |
19.64 |
19 |
3793 |
买入 |
| 09:31:51 |
19.62 |
31 |
3824 |
买入 |
| 09:31:54 |
19.61 |
249 |
4073 |
卖出 |
| 09:31:57 |
19.57 |
92 |
4165 |
卖出 |
| 09:32:00 |
19.57 |
27 |
4192 |
卖出 |
| 09:32:06 |
19.57 |
48 |
4240 |
卖出 |
| 09:32:09 |
19.59 |
12 |
4252 |
买入 |
| 09:32:12 |
19.54 |
1 |
4253 |
卖出 |
| 09:32:15 |
19.58 |
4 |
4257 |
买入 |
| 09:32:18 |
19.54 |
22 |
4279 |
卖出 |
| 09:32:21 |
19.54 |
25 |
4304 |
卖出 |
| 09:32:24 |
19.55 |
2 |
4306 |
卖出 |
| 09:32:27 |
19.58 |
2 |
4308 |
买入 |
| 09:32:30 |
19.58 |
51 |
4359 |
买入 |
| 09:32:39 |
19.54 |
8 |
4367 |
卖出 |
| 09:32:42 |
19.54 |
2 |
4369 |
卖出 |
| 09:32:45 |
19.54 |
14 |
4383 |
卖出 |
| 09:32:48 |
19.55 |
4 |
4387 |
买入 |
| 09:32:51 |
19.51 |
169 |
4556 |
卖出 |
| 09:32:54 |
19.51 |
32 |
4588 |
卖出 |
| 09:32:57 |
19.52 |
10 |
4598 |
买入 |
| 09:33:00 |
19.5 |
33 |
4631 |
卖出 |
| 09:33:03 |
19.48 |
88 |
4719 |
卖出 |
| 09:33:06 |
19.51 |
81 |
4800 |
买入 |
| 09:33:09 |
19.57 |
223 |
5023 |
买入 |
| 09:33:12 |
19.57 |
22 |
5045 |
买入 |
| 09:33:15 |
19.55 |
34 |
5079 |
卖出 |
| 09:33:18 |
19.59 |
55 |
5134 |
买入 |
| 09:33:21 |
19.55 |
34 |
5168 |
卖出 |
| 09:33:24 |
19.6 |
37 |
5205 |
买入 |
| 09:33:27 |
19.6 |
14 |
5219 |
卖出 |
| 09:33:30 |
19.62 |
5 |
5224 |
买入 |
| 09:33:33 |
19.62 |
4 |
5228 |
买入 |
| 09:33:36 |
19.65 |
27 |
5255 |
买入 |
| 09:33:39 |
19.67 |
26 |
5281 |
买入 |
| 09:33:42 |
19.68 |
22 |
5303 |
买入 |
| 09:33:45 |
19.68 |
6 |
5309 |
卖出 |
| 09:33:48 |
19.68 |
4 |
5313 |
卖出 |
| 09:33:54 |
19.68 |
11 |
5324 |
卖出 |
| 09:33:57 |
19.67 |
7 |
5331 |
卖出 |
| 09:34:00 |
19.65 |
3 |
5334 |
卖出 |
| 09:34:06 |
19.65 |
45 |
5379 |
卖出 |
| 09:34:09 |
19.67 |
6 |
5385 |
买入 |
| 09:34:12 |
19.66 |
16 |
5401 |
买入 |
| 09:34:15 |
19.66 |
1 |
5402 |
买入 |
| 09:34:18 |
19.66 |
9 |
5411 |
买入 |
| 09:34:24 |
19.66 |
6 |
5417 |
买入 |
| 09:34:27 |
19.66 |
6 |
5423 |
买入 |
| 09:34:30 |
19.67 |
1 |
5424 |
买入 |
| 09:34:33 |
19.65 |
13 |
5437 |
卖出 |
| 09:34:36 |
19.65 |
4 |
5441 |
卖出 |
| 09:34:39 |
19.65 |
18 |
5459 |
买入 |
| 09:34:42 |
19.64 |
7 |
5466 |
卖出 |
| 09:34:45 |
19.67 |
36 |
5502 |
买入 |
| 09:34:51 |
19.7 |
20 |
5522 |
买入 |
| 09:34:54 |
19.7 |
4 |
5526 |
买入 |
| 09:35:00 |
19.74 |
10 |
5536 |
买入 |
| 09:35:03 |
19.67 |
22 |
5558 |
卖出 |
| 09:35:06 |
19.64 |
4 |
5562 |
卖出 |
| 09:35:09 |
19.66 |
17 |
5579 |
买入 |
| 09:35:12 |
19.67 |
309 |
5888 |
买入 |
| 09:35:15 |
19.73 |
45 |
5933 |
买入 |
| 09:35:18 |
19.72 |
48 |
5981 |
卖出 |
| 09:35:21 |
19.72 |
33 |
6014 |
买入 |
| 09:35:24 |
19.68 |
15 |
6029 |
卖出 |
| 09:35:27 |
19.68 |
2 |
6031 |
卖出 |
| 09:35:30 |
19.67 |
151 |
6182 |
卖出 |
| 09:35:33 |
19.64 |
395 |
6577 |
卖出 |
| 09:35:39 |
19.64 |
5 |
6582 |
卖出 |
| 09:35:42 |
19.63 |
4 |
6586 |
卖出 |
| 09:35:45 |
19.63 |
82 |
6668 |
卖出 |
| 09:35:48 |
19.63 |
8 |
6676 |
卖出 |
| 09:35:51 |
19.63 |
5 |
6681 |
买入 |
| 09:35:54 |
19.63 |
2 |
6683 |
买入 |
| 09:35:57 |
19.63 |
6 |
6689 |
卖出 |
| 09:36:00 |
19.63 |
15 |
6704 |
卖出 |
| 09:36:03 |
19.63 |
27 |
6731 |
买入 |
| 09:36:06 |
19.62 |
15 |
6746 |
卖出 |
| 09:36:09 |
19.67 |
33 |
6779 |
买入 |
| 09:36:15 |
19.63 |
3 |
6782 |
卖出 |
| 09:36:18 |
19.63 |
17 |
6799 |
卖出 |
| 09:36:21 |
19.66 |
22 |
6821 |
买入 |
| 09:36:24 |
19.61 |
6 |
6827 |
卖出 |
| 09:36:27 |
19.59 |
82 |
6909 |
卖出 |
| 09:36:30 |
19.62 |
2 |
6911 |
买入 |
| 09:36:33 |
19.59 |
2 |
6913 |
卖出 |
| 09:36:36 |
19.62 |
3 |
6916 |
买入 |
| 09:36:39 |
19.61 |
10 |
6926 |
卖出 |
| 09:36:42 |
19.59 |
3 |
6929 |
卖出 |
| 09:36:45 |
19.61 |
7 |
6936 |
买入 |
| 09:36:48 |
19.62 |
7 |
6943 |
买入 |
| 09:36:54 |
19.59 |
15 |
6958 |
卖出 |
| 09:36:57 |
19.59 |
1 |
6959 |
卖出 |
| 09:37:03 |
19.59 |
1 |
6960 |
卖出 |
| 09:37:06 |
19.59 |
4 |
6964 |
卖出 |
| 09:37:09 |
19.63 |
40 |
7004 |
买入 |
| 09:37:15 |
19.62 |
2 |
7006 |
买入 |
| 09:37:18 |
19.63 |
2 |
7008 |
买入 |
| 09:37:21 |
19.59 |
44 |
7052 |
卖出 |
| 09:37:24 |
19.63 |
3 |
7055 |
买入 |
| 09:37:27 |
19.62 |
35 |
7090 |
买入 |
| 09:37:30 |
19.62 |
33 |
7123 |
买入 |
| 09:37:33 |
19.64 |
1 |
7124 |
买入 |
| 09:37:36 |
19.64 |
13 |
7137 |
卖出 |
| 09:37:39 |
19.62 |
14 |
7151 |
卖出 |
| 09:37:42 |
19.66 |
32 |
7183 |
买入 |
| 09:37:45 |
19.65 |
16 |
7199 |
卖出 |
| 09:37:48 |
19.62 |
6 |
7205 |
卖出 |
| 09:37:51 |
19.65 |
13 |
7218 |
买入 |
| 09:37:54 |
19.64 |
114 |
7332 |
卖出 |
| 09:37:57 |
19.7 |
19 |
7351 |
买入 |
| 09:38:03 |
19.7 |
26 |
7377 |
买入 |
| 09:38:06 |
19.73 |
260 |
7637 |
买入 |
| 09:38:09 |
19.66 |
206 |
7843 |
卖出 |
| 09:38:12 |
19.73 |
7 |
7850 |
买入 |
| 09:38:15 |
19.73 |
5 |
7855 |
买入 |
| 09:38:18 |
19.75 |
159 |
8014 |
买入 |
| 09:38:21 |
19.74 |
102 |
8116 |
买入 |
| 09:38:24 |
19.75 |
424 |
8540 |
买入 |
| 09:38:27 |
19.76 |
45 |
8585 |
买入 |
| 09:38:30 |
19.74 |
5 |
8590 |
卖出 |
| 09:38:33 |
19.75 |
33 |
8623 |
买入 |
| 09:38:36 |
19.74 |
11 |
8634 |
卖出 |
| 09:38:39 |
19.75 |
17 |
8651 |
买入 |
| 09:38:42 |
19.75 |
4 |
8655 |
买入 |
| 09:38:45 |
19.77 |
13 |
8668 |
买入 |
| 09:38:48 |
19.76 |
10 |
8678 |
卖出 |
| 09:38:51 |
19.78 |
16 |
8694 |
买入 |
| 09:38:54 |
19.8 |
240 |
8934 |
买入 |
| 09:38:57 |
19.78 |
23 |
8957 |
买入 |
| 09:39:00 |
19.77 |
9 |
8966 |
卖出 |
| 09:39:03 |
19.78 |
6 |
8972 |
买入 |
| 09:39:09 |
19.8 |
73 |
9045 |
买入 |
| 09:39:12 |
19.83 |
3 |
9048 |
买入 |
| 09:39:15 |
19.8 |
3 |
9051 |
卖出 |
| 09:39:18 |
19.83 |
4 |
9055 |
买入 |
| 09:39:21 |
19.82 |
18 |
9073 |
卖出 |
| 09:39:24 |
19.8 |
29 |
9102 |
卖出 |
| 09:39:27 |
19.8 |
13 |
9115 |
卖出 |
| 09:39:30 |
19.8 |
27 |
9142 |
卖出 |
| 09:39:33 |
19.77 |
82 |
9224 |
卖出 |
| 09:39:36 |
19.77 |
236 |
9460 |
卖出 |
| 09:39:39 |
19.73 |
83 |
9543 |
卖出 |
| 09:39:42 |
19.77 |
541 |
10084 |
买入 |
| 09:39:45 |
19.77 |
21 |
10105 |
卖出 |
| 09:39:48 |
19.77 |
44 |
10149 |
卖出 |
| 09:39:51 |
19.76 |
12 |
10161 |
卖出 |
| 09:39:54 |
19.8 |
1040 |
11201 |
买入 |
| 09:39:57 |
19.82 |
20 |
11221 |
买入 |
| 09:40:00 |
19.82 |
8 |
11229 |
买入 |
| 09:40:03 |
19.78 |
185 |
11414 |
卖出 |
| 09:40:06 |
19.76 |
18 |
11432 |
卖出 |
| 09:40:09 |
19.73 |
80 |
11512 |
卖出 |
| 09:40:18 |
19.73 |
14 |
11526 |
买入 |
| 09:40:21 |
19.73 |
18 |
11544 |
买入 |
| 09:40:27 |
19.76 |
23 |
11567 |
买入 |
| 09:40:30 |
19.75 |
18 |
11585 |
卖出 |
| 09:40:33 |
19.79 |
14 |
11599 |
买入 |
| 09:40:36 |
19.79 |
329 |
11928 |
买入 |
| 09:40:39 |
19.8 |
12 |
11940 |
买入 |
| 09:40:42 |
19.82 |
57 |
11997 |
买入 |
| 09:40:45 |
19.82 |
16 |
12013 |
买入 |
| 09:40:48 |
19.81 |
8 |
12021 |
卖出 |
| 09:40:51 |
19.81 |
1 |
12022 |
卖出 |
| 09:40:54 |
19.81 |
6 |
12028 |
卖出 |
| 09:40:57 |
19.81 |
5 |
12033 |
卖出 |
| 09:41:00 |
19.81 |
9 |
12042 |
卖出 |
| 09:41:03 |
19.83 |
8 |
12050 |
买入 |
| 09:41:06 |
19.8 |
177 |
12227 |
卖出 |
| 09:41:09 |
19.83 |
43 |
12270 |
买入 |
| 09:41:12 |
19.83 |
5 |
12275 |
买入 |
| 09:41:18 |
19.83 |
8 |
12283 |
买入 |
| 09:41:21 |
19.82 |
2 |
12285 |
卖出 |
| 09:41:24 |
19.82 |
13 |
12298 |
卖出 |
| 09:41:27 |
19.82 |
45 |
12343 |
卖出 |
| 09:41:33 |
19.82 |
8 |
12351 |
买入 |
| 09:41:36 |
19.82 |
10 |
12361 |
买入 |
| 09:41:39 |
19.83 |
5 |
12366 |
买入 |
| 09:41:42 |
19.83 |
18 |
12384 |
买入 |
| 09:41:45 |
19.83 |
9 |
12393 |
买入 |
| 09:41:48 |
19.83 |
1 |
12394 |
买入 |
| 09:41:57 |
19.8 |
4 |
12398 |
卖出 |
| 09:42:00 |
19.8 |
14 |
12412 |
卖出 |
| 09:42:03 |
19.79 |
137 |
12549 |
卖出 |
| 09:42:09 |
19.8 |
24 |
12573 |
买入 |
| 09:42:12 |
19.81 |
11 |
12584 |
买入 |
| 09:42:24 |
19.8 |
2 |
12586 |
买入 |
| 09:42:30 |
19.78 |
4 |
12590 |
买入 |
| 09:42:33 |
19.79 |
14 |
12604 |
买入 |
| 09:42:36 |
19.79 |
121 |
12725 |
卖出 |
| 09:42:39 |
19.79 |
2 |
12727 |
买入 |
| 09:42:45 |
19.78 |
2 |
12729 |
买入 |
| 09:42:48 |
19.79 |
6 |
12735 |
买入 |
| 09:42:54 |
19.75 |
68 |
12803 |
卖出 |
| 09:42:57 |
19.75 |
1 |
12804 |
卖出 |
| 09:43:00 |
19.77 |
4 |
12808 |
买入 |
| 09:43:03 |
19.75 |
16 |
12824 |
卖出 |
| 09:43:06 |
19.77 |
9 |
12833 |
买入 |
| 09:43:09 |
19.77 |
13 |
12846 |
买入 |
| 09:43:12 |
19.79 |
26 |
12872 |
买入 |
| 09:43:15 |
19.81 |
73 |
12945 |
买入 |
| 09:43:18 |
19.81 |
4 |
12949 |
买入 |
| 09:43:21 |
19.82 |
4 |
12953 |
买入 |
| 09:43:24 |
19.82 |
2 |
12955 |
买入 |
| 09:43:27 |
19.82 |
2 |
12957 |
买入 |
| 09:43:30 |
19.81 |
1 |
12958 |
卖出 |
| 09:43:33 |
19.82 |
2 |
12960 |
买入 |
| 09:43:36 |
19.81 |
87 |
13047 |
卖出 |
| 09:43:39 |
19.8 |
8 |
13055 |
卖出 |
| 09:43:42 |
19.8 |
91 |
13146 |
卖出 |
| 09:43:51 |
19.75 |
5 |
13151 |
卖出 |
| 09:43:54 |
19.75 |
1 |
13152 |
卖出 |
| 09:44:06 |
19.75 |
2 |
13154 |
卖出 |
| 09:44:09 |
19.75 |
1 |
13155 |
卖出 |
| 09:44:12 |
19.75 |
541 |
13696 |
卖出 |
| 09:44:15 |
19.84 |
33 |
13729 |
买入 |
| 09:44:18 |
19.83 |
22 |
13751 |
买入 |
| 09:44:21 |
19.75 |
1565 |
15316 |
卖出 |
| 09:44:24 |
19.76 |
443 |
15759 |
买入 |
| 09:44:27 |
19.81 |
98 |
15857 |
买入 |
| 09:44:30 |
19.77 |
22 |
15879 |
卖出 |
| 09:44:33 |
19.77 |
5 |
15884 |
卖出 |
| 09:44:36 |
19.79 |
591 |
16475 |
买入 |
| 09:44:39 |
19.81 |
18 |
16493 |
买入 |
| 09:44:45 |
19.81 |
1 |
16494 |
买入 |
| 09:44:48 |
19.81 |
13 |
16507 |
买入 |
| 09:44:51 |
19.82 |
14 |
16521 |
买入 |
| 09:44:54 |
19.82 |
1 |
16522 |
买入 |
| 09:44:57 |
19.8 |
1 |
16523 |
卖出 |
| 09:45:03 |
19.81 |
36 |
16559 |
卖出 |
| 09:45:06 |
19.81 |
132 |
16691 |
卖出 |