运达股份[300772]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
35.22 |
1 |
1 |
集合竞价 |
| 09:15:12 |
35 |
10 |
10 |
集合竞价 |
| 09:16:24 |
35 |
22 |
22 |
集合竞价 |
| 09:17:18 |
35 |
22 |
22 |
集合竞价 |
| 09:18:03 |
35 |
22 |
22 |
集合竞价 |
| 09:18:48 |
34.88 |
37 |
37 |
集合竞价 |
| 09:19:06 |
34.88 |
37 |
37 |
集合竞价 |
| 09:19:24 |
34.88 |
37 |
37 |
集合竞价 |
| 09:20:03 |
34.88 |
39 |
39 |
集合竞价 |
| 09:20:12 |
34.88 |
40 |
40 |
集合竞价 |
| 09:20:21 |
34.88 |
41 |
41 |
集合竞价 |
| 09:20:39 |
34.88 |
41 |
41 |
集合竞价 |
| 09:20:48 |
34.88 |
41 |
41 |
集合竞价 |
| 09:20:57 |
34.88 |
41 |
41 |
集合竞价 |
| 09:21:33 |
34.88 |
41 |
41 |
集合竞价 |
| 09:21:42 |
34.88 |
41 |
41 |
集合竞价 |
| 09:22:18 |
34.88 |
41 |
41 |
集合竞价 |
| 09:22:27 |
34.88 |
41 |
41 |
集合竞价 |
| 09:22:36 |
34.88 |
41 |
41 |
集合竞价 |
| 09:22:45 |
34.88 |
61 |
61 |
集合竞价 |
| 09:22:54 |
34.88 |
64 |
64 |
集合竞价 |
| 09:23:12 |
34.88 |
69 |
69 |
集合竞价 |
| 09:23:30 |
34.88 |
74 |
74 |
集合竞价 |
| 09:23:39 |
34.88 |
75 |
75 |
集合竞价 |
| 09:23:57 |
34.88 |
75 |
75 |
集合竞价 |
| 09:24:06 |
34.88 |
75 |
75 |
集合竞价 |
| 09:24:15 |
34.88 |
95 |
95 |
集合竞价 |
| 09:24:24 |
34.88 |
113 |
113 |
集合竞价 |
| 09:24:33 |
34.77 |
160 |
160 |
集合竞价 |
| 09:24:42 |
34.7 |
181 |
181 |
集合竞价 |
| 09:24:51 |
34.76 |
205 |
205 |
集合竞价 |
| 09:25:00 |
34.76 |
309 |
309 |
集合竞价 |
| 09:25:03 |
34.71 |
317 |
626 |
卖出 |
| 09:30:03 |
34.68 |
119 |
745 |
卖出 |
| 09:30:06 |
34.66 |
69 |
814 |
卖出 |
| 09:30:09 |
34.64 |
118 |
932 |
卖出 |
| 09:30:12 |
34.62 |
204 |
1136 |
卖出 |
| 09:30:15 |
34.62 |
140 |
1276 |
买入 |
| 09:30:18 |
34.64 |
194 |
1470 |
买入 |
| 09:30:21 |
34.7 |
129 |
1599 |
买入 |
| 09:30:24 |
34.81 |
498 |
2097 |
买入 |
| 09:30:27 |
34.84 |
140 |
2237 |
买入 |
| 09:30:30 |
34.73 |
92 |
2329 |
卖出 |
| 09:30:33 |
34.84 |
98 |
2427 |
买入 |
| 09:30:36 |
34.83 |
69 |
2496 |
卖出 |
| 09:30:39 |
34.83 |
236 |
2732 |
买入 |
| 09:30:42 |
34.84 |
30 |
2762 |
卖出 |
| 09:30:45 |
34.85 |
177 |
2939 |
买入 |
| 09:30:48 |
34.83 |
23 |
2962 |
卖出 |
| 09:30:51 |
34.83 |
29 |
2991 |
卖出 |
| 09:30:54 |
34.85 |
22 |
3013 |
买入 |
| 09:30:57 |
34.89 |
47 |
3060 |
买入 |
| 09:31:00 |
34.9 |
3 |
3063 |
买入 |
| 09:31:03 |
34.99 |
66 |
3129 |
买入 |
| 09:31:06 |
34.95 |
32 |
3161 |
卖出 |
| 09:31:09 |
34.94 |
41 |
3202 |
卖出 |
| 09:31:12 |
34.95 |
40 |
3242 |
买入 |
| 09:31:15 |
34.98 |
20 |
3262 |
买入 |
| 09:31:18 |
34.98 |
22 |
3284 |
买入 |
| 09:31:21 |
34.93 |
85 |
3369 |
卖出 |
| 09:31:24 |
34.95 |
157 |
3526 |
买入 |
| 09:31:27 |
35.08 |
39 |
3565 |
买入 |
| 09:31:30 |
35.13 |
14 |
3579 |
买入 |
| 09:31:33 |
35.19 |
6 |
3585 |
买入 |
| 09:31:36 |
35.18 |
23 |
3608 |
买入 |
| 09:31:39 |
35.11 |
92 |
3700 |
卖出 |
| 09:31:42 |
35.18 |
25 |
3725 |
买入 |
| 09:31:45 |
35.17 |
36 |
3761 |
卖出 |
| 09:31:48 |
35.16 |
34 |
3795 |
卖出 |
| 09:31:51 |
35.13 |
23 |
3818 |
卖出 |
| 09:31:54 |
35.16 |
39 |
3857 |
买入 |
| 09:31:57 |
35.16 |
18 |
3875 |
买入 |
| 09:32:00 |
35.16 |
11 |
3886 |
买入 |
| 09:32:03 |
35.16 |
56 |
3942 |
卖出 |
| 09:32:06 |
35.18 |
92 |
4034 |
买入 |
| 09:32:09 |
35.18 |
12 |
4046 |
卖出 |
| 09:32:12 |
35.21 |
24 |
4070 |
买入 |
| 09:32:15 |
35.36 |
5 |
4075 |
买入 |
| 09:32:18 |
35.29 |
6 |
4081 |
卖出 |
| 09:32:21 |
35.36 |
4 |
4085 |
买入 |
| 09:32:24 |
35.36 |
24 |
4109 |
卖出 |
| 09:32:27 |
35.3 |
28 |
4137 |
卖出 |
| 09:32:30 |
35.29 |
29 |
4166 |
卖出 |
| 09:32:33 |
35.28 |
24 |
4190 |
卖出 |
| 09:32:36 |
35.29 |
19 |
4209 |
买入 |
| 09:32:39 |
35.35 |
44 |
4253 |
买入 |
| 09:32:42 |
35.36 |
14 |
4267 |
买入 |
| 09:32:45 |
35.37 |
117 |
4384 |
买入 |
| 09:32:48 |
35.4 |
56 |
4440 |
买入 |
| 09:32:51 |
35.32 |
7 |
4447 |
卖出 |
| 09:32:54 |
35.31 |
51 |
4498 |
卖出 |
| 09:32:57 |
35.32 |
43 |
4541 |
买入 |
| 09:33:03 |
35.32 |
30 |
4571 |
卖出 |
| 09:33:06 |
35.32 |
24 |
4595 |
卖出 |
| 09:33:09 |
35.32 |
91 |
4686 |
卖出 |
| 09:33:12 |
35.32 |
43 |
4729 |
卖出 |
| 09:33:15 |
35.32 |
6 |
4735 |
买入 |
| 09:33:18 |
35.31 |
37 |
4772 |
卖出 |
| 09:33:21 |
35.32 |
52 |
4824 |
卖出 |
| 09:33:24 |
35.37 |
30 |
4854 |
买入 |
| 09:33:27 |
35.33 |
31 |
4885 |
卖出 |
| 09:33:30 |
35.25 |
186 |
5071 |
卖出 |
| 09:33:33 |
35.25 |
132 |
5203 |
卖出 |
| 09:33:36 |
35.24 |
20 |
5223 |
卖出 |
| 09:33:39 |
35.31 |
113 |
5336 |
买入 |
| 09:33:42 |
35.25 |
43 |
5379 |
卖出 |
| 09:33:45 |
35.31 |
50 |
5429 |
买入 |
| 09:33:48 |
35.29 |
22 |
5451 |
卖出 |
| 09:33:51 |
35.33 |
14 |
5465 |
买入 |
| 09:33:54 |
35.34 |
9 |
5474 |
买入 |
| 09:34:00 |
35.28 |
24 |
5498 |
买入 |
| 09:34:03 |
35.28 |
15 |
5513 |
买入 |
| 09:34:06 |
35.3 |
18 |
5531 |
买入 |
| 09:34:09 |
35.34 |
28 |
5559 |
买入 |
| 09:34:12 |
35.37 |
26 |
5585 |
买入 |
| 09:34:15 |
35.34 |
22 |
5607 |
卖出 |
| 09:34:18 |
35.36 |
3 |
5610 |
买入 |
| 09:34:21 |
35.4 |
20 |
5630 |
买入 |
| 09:34:24 |
35.36 |
28 |
5658 |
卖出 |
| 09:34:27 |
35.4 |
16 |
5674 |
买入 |
| 09:34:30 |
35.37 |
16 |
5690 |
卖出 |
| 09:34:33 |
35.4 |
45 |
5735 |
买入 |
| 09:34:36 |
35.45 |
17 |
5752 |
买入 |
| 09:34:39 |
35.38 |
26 |
5778 |
卖出 |
| 09:34:42 |
35.38 |
3 |
5781 |
卖出 |
| 09:34:45 |
35.37 |
38 |
5819 |
卖出 |
| 09:34:48 |
35.37 |
54 |
5873 |
卖出 |
| 09:34:51 |
35.37 |
2 |
5875 |
买入 |
| 09:34:54 |
35.37 |
25 |
5900 |
卖出 |
| 09:34:57 |
35.38 |
15 |
5915 |
买入 |
| 09:35:00 |
35.37 |
14 |
5929 |
卖出 |
| 09:35:03 |
35.38 |
11 |
5940 |
卖出 |
| 09:35:06 |
35.25 |
241 |
6181 |
卖出 |
| 09:35:09 |
35.28 |
42 |
6223 |
买入 |
| 09:35:12 |
35.25 |
6 |
6229 |
卖出 |
| 09:35:15 |
35.37 |
97 |
6326 |
买入 |
| 09:35:18 |
35.33 |
90 |
6416 |
卖出 |
| 09:35:21 |
35.44 |
17 |
6433 |
买入 |
| 09:35:24 |
35.37 |
81 |
6514 |
卖出 |
| 09:35:27 |
35.43 |
55 |
6569 |
买入 |
| 09:35:30 |
35.49 |
58 |
6627 |
买入 |
| 09:35:33 |
35.38 |
6 |
6633 |
卖出 |
| 09:35:36 |
35.39 |
31 |
6664 |
买入 |
| 09:35:39 |
35.44 |
18 |
6682 |
买入 |
| 09:35:42 |
35.55 |
175 |
6857 |
买入 |
| 09:35:45 |
35.55 |
37 |
6894 |
卖出 |
| 09:35:48 |
35.57 |
14 |
6908 |
买入 |
| 09:35:51 |
35.6 |
44 |
6952 |
买入 |
| 09:35:54 |
35.69 |
31 |
6983 |
买入 |
| 09:35:57 |
35.6 |
211 |
7194 |
卖出 |
| 09:36:00 |
35.63 |
3 |
7197 |
买入 |
| 09:36:03 |
35.69 |
18 |
7215 |
买入 |
| 09:36:06 |
35.69 |
26 |
7241 |
买入 |
| 09:36:09 |
35.61 |
39 |
7280 |
卖出 |
| 09:36:12 |
35.61 |
25 |
7305 |
卖出 |
| 09:36:15 |
35.61 |
14 |
7319 |
卖出 |
| 09:36:18 |
35.61 |
21 |
7340 |
卖出 |
| 09:36:21 |
35.6 |
20 |
7360 |
卖出 |
| 09:36:24 |
35.61 |
14 |
7374 |
买入 |
| 09:36:27 |
35.6 |
26 |
7400 |
卖出 |
| 09:36:30 |
35.61 |
14 |
7414 |
卖出 |
| 09:36:33 |
35.61 |
30 |
7444 |
卖出 |
| 09:36:36 |
35.65 |
17 |
7461 |
买入 |
| 09:36:39 |
35.6 |
42 |
7503 |
卖出 |
| 09:36:42 |
35.6 |
84 |
7587 |
卖出 |
| 09:36:45 |
35.63 |
37 |
7624 |
买入 |
| 09:36:48 |
35.65 |
58 |
7682 |
买入 |
| 09:36:51 |
35.65 |
44 |
7726 |
卖出 |
| 09:36:54 |
35.65 |
47 |
7773 |
卖出 |
| 09:36:57 |
35.68 |
29 |
7802 |
买入 |
| 09:37:00 |
35.65 |
53 |
7855 |
卖出 |
| 09:37:03 |
35.67 |
14 |
7869 |
买入 |
| 09:37:06 |
35.68 |
111 |
7980 |
买入 |
| 09:37:09 |
35.69 |
40 |
8020 |
买入 |
| 09:37:12 |
35.75 |
160 |
8180 |
买入 |
| 09:37:15 |
35.77 |
27 |
8207 |
买入 |
| 09:37:18 |
35.72 |
14 |
8221 |
卖出 |
| 09:37:21 |
35.8 |
61 |
8282 |
买入 |
| 09:37:24 |
35.75 |
11 |
8293 |
卖出 |
| 09:37:27 |
35.8 |
72 |
8365 |
买入 |
| 09:37:30 |
35.8 |
83 |
8448 |
买入 |
| 09:37:33 |
35.8 |
22 |
8470 |
买入 |
| 09:37:36 |
35.8 |
35 |
8505 |
买入 |
| 09:37:39 |
35.88 |
76 |
8581 |
买入 |
| 09:37:42 |
35.94 |
246 |
8827 |
买入 |
| 09:37:45 |
35.88 |
64 |
8891 |
卖出 |
| 09:37:48 |
35.89 |
9 |
8900 |
买入 |
| 09:37:51 |
35.89 |
102 |
9002 |
买入 |
| 09:37:54 |
35.89 |
47 |
9049 |
买入 |
| 09:37:57 |
35.9 |
74 |
9123 |
买入 |
| 09:38:00 |
35.81 |
38 |
9161 |
卖出 |
| 09:38:03 |
35.84 |
20 |
9181 |
买入 |
| 09:38:06 |
35.74 |
140 |
9321 |
卖出 |
| 09:38:09 |
35.73 |
1 |
9322 |
卖出 |
| 09:38:12 |
35.68 |
147 |
9469 |
卖出 |
| 09:38:15 |
35.72 |
42 |
9511 |
买入 |
| 09:38:18 |
35.8 |
354 |
9865 |
买入 |
| 09:38:21 |
35.81 |
82 |
9947 |
买入 |
| 09:38:24 |
35.8 |
105 |
10052 |
卖出 |
| 09:38:27 |
35.82 |
30 |
10082 |
买入 |
| 09:38:30 |
35.81 |
47 |
10129 |
卖出 |
| 09:38:33 |
35.75 |
52 |
10181 |
卖出 |
| 09:38:36 |
35.87 |
28 |
10209 |
买入 |
| 09:38:39 |
35.8 |
3 |
10212 |
卖出 |
| 09:38:42 |
35.8 |
3 |
10215 |
卖出 |
| 09:38:45 |
35.75 |
43 |
10258 |
卖出 |
| 09:38:48 |
35.73 |
32 |
10290 |
卖出 |
| 09:38:51 |
35.85 |
11 |
10301 |
买入 |
| 09:38:54 |
35.74 |
38 |
10339 |
卖出 |
| 09:38:57 |
35.74 |
2 |
10341 |
卖出 |
| 09:39:00 |
35.74 |
16 |
10357 |
卖出 |
| 09:39:03 |
35.73 |
2 |
10359 |
卖出 |
| 09:39:06 |
35.8 |
31 |
10390 |
买入 |
| 09:39:09 |
35.74 |
19 |
10409 |
卖出 |
| 09:39:12 |
35.79 |
12 |
10421 |
买入 |
| 09:39:15 |
35.8 |
3 |
10424 |
买入 |
| 09:39:18 |
35.81 |
40 |
10464 |
买入 |
| 09:39:21 |
35.85 |
104 |
10568 |
买入 |
| 09:39:24 |
35.87 |
101 |
10669 |
买入 |
| 09:39:27 |
35.86 |
54 |
10723 |
卖出 |
| 09:39:30 |
35.92 |
182 |
10905 |
买入 |
| 09:39:33 |
35.94 |
93 |
10998 |
买入 |
| 09:39:36 |
35.96 |
117 |
11115 |
买入 |
| 09:39:39 |
35.99 |
131 |
11246 |
买入 |
| 09:39:42 |
35.97 |
31 |
11277 |
卖出 |
| 09:39:45 |
36.06 |
98 |
11375 |
买入 |
| 09:39:48 |
36.08 |
30 |
11405 |
买入 |
| 09:39:51 |
36.07 |
22 |
11427 |
卖出 |
| 09:39:54 |
35.99 |
96 |
11523 |
卖出 |
| 09:39:57 |
36 |
60 |
11583 |
买入 |
| 09:40:00 |
36.02 |
82 |
11665 |
买入 |
| 09:40:03 |
35.97 |
25 |
11690 |
卖出 |
| 09:40:06 |
35.89 |
331 |
12021 |
卖出 |
| 09:40:09 |
35.9 |
95 |
12116 |
买入 |
| 09:40:12 |
35.9 |
21 |
12137 |
买入 |
| 09:40:15 |
35.96 |
23 |
12160 |
买入 |
| 09:40:18 |
35.96 |
181 |
12341 |
买入 |
| 09:40:21 |
35.96 |
44 |
12385 |
卖出 |
| 09:40:24 |
35.96 |
43 |
12428 |
卖出 |
| 09:40:27 |
35.96 |
34 |
12462 |
卖出 |
| 09:40:30 |
35.92 |
23 |
12485 |
卖出 |
| 09:40:33 |
35.95 |
119 |
12604 |
买入 |
| 09:40:36 |
36 |
141 |
12745 |
买入 |
| 09:40:39 |
35.96 |
18 |
12763 |
卖出 |
| 09:40:42 |
35.96 |
62 |
12825 |
买入 |
| 09:40:45 |
35.96 |
2 |
12827 |
卖出 |
| 09:40:48 |
35.91 |
27 |
12854 |
卖出 |
| 09:40:54 |
35.9 |
38 |
12892 |
卖出 |
| 09:40:57 |
35.92 |
2 |
12894 |
买入 |
| 09:41:00 |
35.91 |
31 |
12925 |
卖出 |
| 09:41:03 |
35.98 |
53 |
12978 |
买入 |
| 09:41:06 |
35.92 |
109 |
13087 |
卖出 |
| 09:41:09 |
35.93 |
17 |
13104 |
买入 |
| 09:41:12 |
35.96 |
15 |
13119 |
买入 |
| 09:41:15 |
35.98 |
16 |
13135 |
买入 |
| 09:41:18 |
35.97 |
15 |
13150 |
卖出 |
| 09:41:21 |
35.98 |
51 |
13201 |
买入 |
| 09:41:24 |
36.02 |
209 |
13410 |
买入 |
| 09:41:27 |
36.07 |
121 |
13531 |
买入 |
| 09:41:30 |
36.05 |
14 |
13545 |
卖出 |
| 09:41:33 |
36.08 |
38 |
13583 |
买入 |
| 09:41:36 |
36.09 |
67 |
13650 |
买入 |
| 09:41:39 |
36.08 |
98 |
13748 |
卖出 |
| 09:41:42 |
36.1 |
105 |
13853 |
买入 |
| 09:41:45 |
36.1 |
77 |
13930 |
卖出 |
| 09:41:48 |
36.1 |
33 |
13963 |
卖出 |
| 09:41:51 |
36.1 |
100 |
14063 |
卖出 |
| 09:41:54 |
36.09 |
18 |
14081 |
卖出 |
| 09:41:57 |
36.08 |
323 |
14404 |
卖出 |
| 09:42:00 |
36.08 |
37 |
14441 |
卖出 |
| 09:42:03 |
36.03 |
67 |
14508 |
卖出 |
| 09:42:06 |
36.02 |
16 |
14524 |
卖出 |
| 09:42:09 |
36.02 |
24 |
14548 |
卖出 |
| 09:42:12 |
36 |
3 |
14551 |
卖出 |
| 09:42:15 |
35.98 |
45 |
14596 |
卖出 |
| 09:42:18 |
35.98 |
16 |
14612 |
卖出 |
| 09:42:21 |
35.98 |
48 |
14660 |
卖出 |
| 09:42:24 |
35.97 |
2 |
14662 |
卖出 |
| 09:42:27 |
35.9 |
5 |
14667 |
卖出 |
| 09:42:33 |
35.9 |
14 |
14681 |
卖出 |
| 09:42:36 |
35.94 |
113 |
14794 |
买入 |
| 09:42:39 |
35.98 |
59 |
14853 |
买入 |
| 09:42:42 |
35.95 |
56 |
14909 |
卖出 |
| 09:42:45 |
35.98 |
49 |
14958 |
买入 |
| 09:42:48 |
36.04 |
100 |
15058 |
买入 |
| 09:42:51 |
36.01 |
193 |
15251 |
卖出 |
| 09:42:54 |
36.08 |
56 |
15307 |
买入 |
| 09:42:57 |
36.1 |
107 |
15414 |
买入 |
| 09:43:00 |
36.1 |
76 |
15490 |
买入 |
| 09:43:03 |
36.1 |
81 |
15571 |
买入 |
| 09:43:06 |
36.1 |
71 |
15642 |
卖出 |
| 09:43:09 |
36.1 |
11 |
15653 |
买入 |
| 09:43:12 |
36.11 |
39 |
15692 |
买入 |
| 09:43:15 |
36.15 |
33 |
15725 |
买入 |
| 09:43:18 |
36.09 |
24 |
15749 |
卖出 |
| 09:43:21 |
36.1 |
35 |
15784 |
买入 |
| 09:43:24 |
36.06 |
14 |
15798 |
卖出 |
| 09:43:27 |
36.07 |
2 |
15800 |
买入 |
| 09:43:30 |
36.04 |
15 |
15815 |
卖出 |
| 09:43:33 |
36.04 |
3 |
15818 |
卖出 |