韵达股份[002120]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
19.52 |
27 |
27 |
集合竞价 |
| 09:15:18 |
19.52 |
28 |
28 |
集合竞价 |
| 09:15:27 |
20.12 |
143 |
143 |
集合竞价 |
| 09:15:45 |
20.12 |
143 |
143 |
集合竞价 |
| 09:15:54 |
19.52 |
28 |
28 |
集合竞价 |
| 09:16:48 |
19.52 |
29 |
29 |
集合竞价 |
| 09:17:15 |
19.52 |
34 |
34 |
集合竞价 |
| 09:17:33 |
19.52 |
34 |
34 |
集合竞价 |
| 09:17:42 |
19.52 |
35 |
35 |
集合竞价 |
| 09:18:09 |
19.52 |
35 |
35 |
集合竞价 |
| 09:19:48 |
19.52 |
35 |
35 |
集合竞价 |
| 09:20:00 |
19.52 |
36 |
36 |
集合竞价 |
| 09:20:09 |
19.52 |
41 |
41 |
集合竞价 |
| 09:20:18 |
19.52 |
44 |
44 |
集合竞价 |
| 09:20:36 |
19.52 |
46 |
46 |
集合竞价 |
| 09:21:03 |
19.52 |
46 |
46 |
集合竞价 |
| 09:22:15 |
19.52 |
46 |
46 |
集合竞价 |
| 09:22:33 |
19.52 |
46 |
46 |
集合竞价 |
| 09:22:42 |
19.52 |
46 |
46 |
集合竞价 |
| 09:23:00 |
19.52 |
146 |
146 |
集合竞价 |
| 09:23:09 |
19.52 |
147 |
147 |
集合竞价 |
| 09:23:18 |
19.52 |
147 |
147 |
集合竞价 |
| 09:23:36 |
19.52 |
155 |
155 |
集合竞价 |
| 09:23:45 |
19.52 |
155 |
155 |
集合竞价 |
| 09:24:03 |
19.52 |
156 |
156 |
集合竞价 |
| 09:24:12 |
19.52 |
186 |
186 |
集合竞价 |
| 09:24:30 |
19.52 |
188 |
188 |
集合竞价 |
| 09:24:39 |
19.52 |
192 |
192 |
集合竞价 |
| 09:24:48 |
19.52 |
203 |
203 |
集合竞价 |
| 09:24:57 |
19.52 |
250 |
250 |
集合竞价 |
| 09:25:00 |
19.52 |
371 |
621 |
买入 |
| 09:30:00 |
19.52 |
10 |
631 |
买入 |
| 09:30:03 |
19.2 |
438 |
1069 |
卖出 |
| 09:30:06 |
19.29 |
2476 |
3545 |
买入 |
| 09:30:09 |
19.31 |
444 |
3989 |
买入 |
| 09:30:12 |
19.51 |
167 |
4156 |
买入 |
| 09:30:15 |
19.56 |
454 |
4610 |
买入 |
| 09:30:18 |
19.6 |
388 |
4998 |
买入 |
| 09:30:21 |
19.7 |
32 |
5030 |
买入 |
| 09:30:24 |
19.69 |
235 |
5265 |
卖出 |
| 09:30:27 |
19.69 |
468 |
5733 |
卖出 |
| 09:30:30 |
19.65 |
244 |
5977 |
卖出 |
| 09:30:33 |
19.61 |
259 |
6236 |
卖出 |
| 09:30:36 |
19.68 |
506 |
6742 |
买入 |
| 09:30:39 |
19.78 |
252 |
6994 |
买入 |
| 09:30:42 |
19.76 |
552 |
7546 |
卖出 |
| 09:30:45 |
19.8 |
276 |
7822 |
买入 |
| 09:30:48 |
19.8 |
312 |
8134 |
卖出 |
| 09:30:51 |
19.81 |
177 |
8311 |
买入 |
| 09:30:54 |
19.79 |
129 |
8440 |
卖出 |
| 09:30:57 |
19.73 |
234 |
8674 |
卖出 |
| 09:31:00 |
19.8 |
137 |
8811 |
买入 |
| 09:31:03 |
19.76 |
258 |
9069 |
卖出 |
| 09:31:06 |
19.72 |
168 |
9237 |
卖出 |
| 09:31:09 |
19.7 |
121 |
9358 |
卖出 |
| 09:31:12 |
19.69 |
101 |
9459 |
卖出 |
| 09:31:15 |
19.71 |
140 |
9599 |
买入 |
| 09:31:18 |
19.78 |
150 |
9749 |
买入 |
| 09:31:21 |
19.8 |
100 |
9849 |
买入 |
| 09:31:24 |
19.77 |
148 |
9997 |
卖出 |
| 09:31:27 |
19.76 |
159 |
10156 |
卖出 |
| 09:31:30 |
19.75 |
275 |
10431 |
卖出 |
| 09:31:33 |
19.7 |
147 |
10578 |
卖出 |
| 09:31:36 |
19.75 |
32 |
10610 |
买入 |
| 09:31:39 |
19.72 |
59 |
10669 |
卖出 |
| 09:31:42 |
19.71 |
198 |
10867 |
卖出 |
| 09:31:45 |
19.75 |
50 |
10917 |
买入 |
| 09:31:48 |
19.78 |
123 |
11040 |
买入 |
| 09:31:51 |
19.89 |
651 |
11691 |
买入 |
| 09:31:54 |
19.9 |
127 |
11818 |
买入 |
| 09:31:57 |
19.94 |
246 |
12064 |
买入 |
| 09:32:00 |
19.9 |
156 |
12220 |
卖出 |
| 09:32:03 |
19.91 |
143 |
12363 |
买入 |
| 09:32:06 |
19.89 |
83 |
12446 |
卖出 |
| 09:32:09 |
19.91 |
310 |
12756 |
买入 |
| 09:32:12 |
19.92 |
16 |
12772 |
买入 |
| 09:32:15 |
19.9 |
129 |
12901 |
卖出 |
| 09:32:18 |
19.92 |
310 |
13211 |
买入 |
| 09:32:21 |
19.94 |
109 |
13320 |
买入 |
| 09:32:24 |
19.92 |
425 |
13745 |
卖出 |
| 09:32:27 |
19.9 |
79 |
13824 |
卖出 |
| 09:32:30 |
19.89 |
34 |
13858 |
卖出 |
| 09:32:33 |
19.9 |
62 |
13920 |
买入 |
| 09:32:36 |
19.91 |
252 |
14172 |
买入 |
| 09:32:39 |
19.87 |
31 |
14203 |
卖出 |
| 09:32:42 |
19.9 |
193 |
14396 |
买入 |
| 09:32:45 |
19.88 |
19 |
14415 |
卖出 |
| 09:32:48 |
19.87 |
192 |
14607 |
卖出 |
| 09:32:51 |
19.92 |
318 |
14925 |
买入 |
| 09:32:54 |
19.94 |
207 |
15132 |
买入 |
| 09:32:57 |
19.94 |
6 |
15138 |
卖出 |
| 09:33:00 |
19.94 |
161 |
15299 |
卖出 |
| 09:33:03 |
19.92 |
71 |
15370 |
卖出 |
| 09:33:06 |
19.92 |
86 |
15456 |
卖出 |
| 09:33:09 |
19.94 |
66 |
15522 |
买入 |
| 09:33:12 |
19.93 |
13 |
15535 |
卖出 |
| 09:33:15 |
19.93 |
198 |
15733 |
买入 |
| 09:33:18 |
19.96 |
343 |
16076 |
买入 |
| 09:33:21 |
19.96 |
36 |
16112 |
卖出 |
| 09:33:24 |
19.93 |
216 |
16328 |
卖出 |
| 09:33:27 |
19.9 |
170 |
16498 |
卖出 |
| 09:33:30 |
19.92 |
24 |
16522 |
买入 |
| 09:33:33 |
19.92 |
8 |
16530 |
买入 |
| 09:33:36 |
19.89 |
25 |
16555 |
卖出 |
| 09:33:39 |
19.94 |
127 |
16682 |
买入 |
| 09:33:42 |
19.91 |
24 |
16706 |
买入 |
| 09:33:45 |
19.91 |
21 |
16727 |
买入 |
| 09:33:48 |
19.92 |
209 |
16936 |
买入 |
| 09:33:51 |
19.94 |
88 |
17024 |
买入 |
| 09:33:54 |
19.94 |
59 |
17083 |
买入 |
| 09:33:57 |
19.95 |
118 |
17201 |
买入 |
| 09:34:00 |
19.99 |
222 |
17423 |
买入 |
| 09:34:03 |
20 |
830 |
18253 |
买入 |
| 09:34:06 |
19.99 |
52 |
18305 |
卖出 |
| 09:34:09 |
19.98 |
49 |
18354 |
卖出 |
| 09:34:12 |
19.99 |
235 |
18589 |
买入 |
| 09:34:15 |
19.98 |
295 |
18884 |
卖出 |
| 09:34:18 |
19.99 |
63 |
18947 |
卖出 |
| 09:34:21 |
19.96 |
24 |
18971 |
卖出 |
| 09:34:24 |
19.89 |
123 |
19094 |
卖出 |
| 09:34:27 |
19.88 |
50 |
19144 |
卖出 |
| 09:34:30 |
19.82 |
45 |
19189 |
卖出 |
| 09:34:33 |
19.87 |
506 |
19695 |
买入 |
| 09:34:36 |
19.87 |
12 |
19707 |
买入 |
| 09:34:39 |
19.87 |
24 |
19731 |
买入 |
| 09:34:42 |
19.87 |
234 |
19965 |
买入 |
| 09:34:45 |
19.91 |
91 |
20056 |
买入 |
| 09:34:48 |
19.87 |
15 |
20071 |
卖出 |
| 09:34:51 |
19.87 |
76 |
20147 |
卖出 |
| 09:34:54 |
19.88 |
75 |
20222 |
买入 |
| 09:34:57 |
19.85 |
65 |
20287 |
卖出 |
| 09:35:00 |
19.87 |
94 |
20381 |
买入 |
| 09:35:03 |
19.85 |
41 |
20422 |
买入 |
| 09:35:06 |
19.85 |
4 |
20426 |
卖出 |
| 09:35:09 |
19.83 |
33 |
20459 |
卖出 |
| 09:35:12 |
19.84 |
3 |
20462 |
买入 |
| 09:35:15 |
19.82 |
132 |
20594 |
卖出 |
| 09:35:18 |
19.8 |
119 |
20713 |
卖出 |
| 09:35:21 |
19.77 |
6 |
20719 |
卖出 |
| 09:35:24 |
19.76 |
15 |
20734 |
卖出 |
| 09:35:27 |
19.78 |
2 |
20736 |
买入 |
| 09:35:30 |
19.87 |
225 |
20961 |
买入 |
| 09:35:33 |
19.84 |
31 |
20992 |
卖出 |
| 09:35:36 |
19.86 |
3 |
20995 |
买入 |
| 09:35:39 |
19.86 |
11 |
21006 |
买入 |
| 09:35:42 |
19.86 |
38 |
21044 |
买入 |
| 09:35:45 |
19.85 |
4 |
21048 |
卖出 |
| 09:35:48 |
19.85 |
8 |
21056 |
买入 |
| 09:35:51 |
19.87 |
35 |
21091 |
买入 |
| 09:35:54 |
19.87 |
2 |
21093 |
卖出 |
| 09:35:57 |
19.93 |
15 |
21108 |
买入 |
| 09:36:00 |
19.88 |
133 |
21241 |
卖出 |
| 09:36:03 |
19.84 |
59 |
21300 |
卖出 |
| 09:36:06 |
19.81 |
33 |
21333 |
卖出 |
| 09:36:09 |
19.77 |
63 |
21396 |
卖出 |
| 09:36:12 |
19.88 |
68 |
21464 |
买入 |
| 09:36:15 |
19.83 |
41 |
21505 |
卖出 |
| 09:36:18 |
19.93 |
114 |
21619 |
买入 |
| 09:36:21 |
19.93 |
39 |
21658 |
买入 |
| 09:36:24 |
19.93 |
49 |
21707 |
卖出 |
| 09:36:27 |
19.95 |
6 |
21713 |
买入 |
| 09:36:30 |
19.94 |
96 |
21809 |
卖出 |
| 09:36:33 |
19.94 |
46 |
21855 |
卖出 |
| 09:36:36 |
19.94 |
71 |
21926 |
买入 |
| 09:36:39 |
19.89 |
28 |
21954 |
卖出 |
| 09:36:42 |
19.93 |
11 |
21965 |
买入 |
| 09:36:45 |
19.92 |
9 |
21974 |
卖出 |
| 09:36:48 |
19.93 |
287 |
22261 |
买入 |
| 09:36:51 |
19.99 |
563 |
22824 |
买入 |
| 09:36:54 |
19.93 |
11 |
22835 |
买入 |
| 09:36:57 |
19.93 |
38 |
22873 |
卖出 |
| 09:37:00 |
19.93 |
15 |
22888 |
卖出 |
| 09:37:03 |
19.93 |
49 |
22937 |
卖出 |
| 09:37:09 |
19.93 |
51 |
22988 |
卖出 |
| 09:37:12 |
19.93 |
60 |
23048 |
买入 |
| 09:37:15 |
19.94 |
57 |
23105 |
买入 |
| 09:37:18 |
19.95 |
59 |
23164 |
买入 |
| 09:37:21 |
19.94 |
33 |
23197 |
卖出 |
| 09:37:24 |
19.94 |
29 |
23226 |
卖出 |
| 09:37:27 |
19.94 |
16 |
23242 |
卖出 |
| 09:37:30 |
19.89 |
131 |
23373 |
卖出 |
| 09:37:33 |
19.92 |
44 |
23417 |
买入 |
| 09:37:36 |
19.87 |
61 |
23478 |
卖出 |
| 09:37:39 |
19.96 |
602 |
24080 |
买入 |
| 09:37:42 |
19.97 |
698 |
24778 |
买入 |
| 09:37:45 |
19.97 |
52 |
24830 |
买入 |
| 09:37:48 |
19.93 |
48 |
24878 |
卖出 |
| 09:37:51 |
19.94 |
95 |
24973 |
卖出 |
| 09:37:54 |
19.89 |
24 |
24997 |
卖出 |
| 09:37:57 |
19.89 |
11 |
25008 |
卖出 |
| 09:38:00 |
19.88 |
4 |
25012 |
卖出 |
| 09:38:03 |
19.87 |
232 |
25244 |
卖出 |
| 09:38:06 |
19.87 |
1 |
25245 |
买入 |
| 09:38:09 |
19.84 |
217 |
25462 |
卖出 |
| 09:38:12 |
19.84 |
114 |
25576 |
买入 |
| 09:38:15 |
19.86 |
268 |
25844 |
买入 |
| 09:38:18 |
19.85 |
78 |
25922 |
卖出 |
| 09:38:21 |
19.88 |
26 |
25948 |
买入 |
| 09:38:24 |
19.88 |
33 |
25981 |
买入 |
| 09:38:27 |
19.86 |
88 |
26069 |
卖出 |
| 09:38:30 |
19.89 |
27 |
26096 |
买入 |
| 09:38:33 |
19.85 |
36 |
26132 |
卖出 |
| 09:38:36 |
19.85 |
332 |
26464 |
卖出 |
| 09:38:39 |
19.86 |
380 |
26844 |
买入 |
| 09:38:42 |
19.86 |
74 |
26918 |
买入 |
| 09:38:45 |
19.86 |
30 |
26948 |
买入 |
| 09:38:48 |
19.86 |
34 |
26982 |
买入 |
| 09:38:51 |
19.88 |
291 |
27273 |
买入 |
| 09:38:54 |
19.86 |
6 |
27279 |
卖出 |
| 09:38:57 |
19.8 |
6 |
27285 |
卖出 |
| 09:39:03 |
19.8 |
36 |
27321 |
卖出 |
| 09:39:06 |
19.8 |
12 |
27333 |
卖出 |
| 09:39:09 |
19.8 |
39 |
27372 |
卖出 |
| 09:39:12 |
19.78 |
10 |
27382 |
卖出 |
| 09:39:15 |
19.78 |
114 |
27496 |
卖出 |
| 09:39:18 |
19.78 |
90 |
27586 |
卖出 |
| 09:39:21 |
19.77 |
10 |
27596 |
卖出 |
| 09:39:24 |
19.75 |
13 |
27609 |
卖出 |
| 09:39:27 |
19.78 |
311 |
27920 |
买入 |
| 09:39:30 |
19.75 |
119 |
28039 |
卖出 |
| 09:39:33 |
19.76 |
12 |
28051 |
卖出 |
| 09:39:36 |
19.78 |
22 |
28073 |
买入 |
| 09:39:39 |
19.78 |
290 |
28363 |
买入 |
| 09:39:42 |
19.8 |
43 |
28406 |
买入 |
| 09:39:45 |
19.78 |
38 |
28444 |
卖出 |
| 09:39:48 |
19.8 |
12 |
28456 |
买入 |
| 09:39:51 |
19.76 |
77 |
28533 |
卖出 |
| 09:39:54 |
19.77 |
7 |
28540 |
买入 |
| 09:39:57 |
19.81 |
112 |
28652 |
买入 |
| 09:40:00 |
19.81 |
40 |
28692 |
卖出 |
| 09:40:03 |
19.85 |
39 |
28731 |
买入 |
| 09:40:06 |
19.81 |
46 |
28777 |
卖出 |
| 09:40:09 |
19.81 |
94 |
28871 |
买入 |
| 09:40:12 |
19.85 |
127 |
28998 |
买入 |
| 09:40:15 |
19.88 |
17 |
29015 |
买入 |
| 09:40:18 |
19.85 |
52 |
29067 |
卖出 |
| 09:40:21 |
19.85 |
3 |
29070 |
卖出 |
| 09:40:24 |
19.89 |
3 |
29073 |
买入 |
| 09:40:27 |
19.86 |
27 |
29100 |
卖出 |
| 09:40:30 |
19.88 |
9 |
29109 |
买入 |
| 09:40:33 |
19.91 |
95 |
29204 |
买入 |
| 09:40:36 |
19.9 |
18 |
29222 |
卖出 |
| 09:40:39 |
19.89 |
36 |
29258 |
卖出 |
| 09:40:42 |
19.9 |
32 |
29290 |
买入 |
| 09:40:45 |
19.9 |
23 |
29313 |
买入 |
| 09:40:48 |
19.89 |
44 |
29357 |
卖出 |
| 09:40:51 |
19.89 |
44 |
29401 |
买入 |
| 09:40:54 |
19.89 |
277 |
29678 |
买入 |
| 09:40:57 |
19.89 |
2 |
29680 |
卖出 |
| 09:41:00 |
19.88 |
23 |
29703 |
卖出 |
| 09:41:03 |
19.88 |
1 |
29704 |
卖出 |
| 09:41:06 |
19.9 |
204 |
29908 |
买入 |
| 09:41:09 |
19.9 |
20 |
29928 |
买入 |
| 09:41:12 |
19.89 |
14 |
29942 |
卖出 |
| 09:41:15 |
19.89 |
23 |
29965 |
卖出 |
| 09:41:18 |
19.88 |
13 |
29978 |
卖出 |
| 09:41:21 |
19.86 |
21 |
29999 |
卖出 |
| 09:41:24 |
19.86 |
4 |
30003 |
卖出 |
| 09:41:27 |
19.87 |
9 |
30012 |
买入 |
| 09:41:30 |
19.86 |
3 |
30015 |
卖出 |
| 09:41:33 |
19.86 |
2 |
30017 |
买入 |
| 09:41:36 |
19.86 |
138 |
30155 |
买入 |
| 09:41:39 |
19.85 |
17 |
30172 |
卖出 |
| 09:41:42 |
19.85 |
25 |
30197 |
卖出 |
| 09:41:45 |
19.85 |
1 |
30198 |
买入 |
| 09:41:48 |
19.84 |
6 |
30204 |
买入 |
| 09:41:51 |
19.84 |
26 |
30230 |
买入 |
| 09:41:57 |
19.83 |
8 |
30238 |
卖出 |
| 09:42:00 |
19.83 |
11 |
30249 |
卖出 |
| 09:42:03 |
19.78 |
79 |
30328 |
卖出 |
| 09:42:06 |
19.79 |
2 |
30330 |
卖出 |
| 09:42:09 |
19.78 |
8 |
30338 |
卖出 |
| 09:42:12 |
19.76 |
57 |
30395 |
卖出 |
| 09:42:15 |
19.76 |
25 |
30420 |
卖出 |
| 09:42:18 |
19.73 |
28 |
30448 |
卖出 |
| 09:42:24 |
19.72 |
23 |
30471 |
卖出 |
| 09:42:27 |
19.72 |
18 |
30489 |
卖出 |
| 09:42:30 |
19.72 |
22 |
30511 |
卖出 |
| 09:42:33 |
19.72 |
24 |
30535 |
卖出 |
| 09:42:36 |
19.73 |
42 |
30577 |
买入 |
| 09:42:39 |
19.77 |
75 |
30652 |
买入 |
| 09:42:42 |
19.78 |
40 |
30692 |
买入 |
| 09:42:45 |
19.76 |
14 |
30706 |
卖出 |
| 09:42:48 |
19.76 |
3 |
30709 |
买入 |
| 09:42:51 |
19.77 |
26 |
30735 |
买入 |
| 09:42:54 |
19.82 |
61 |
30796 |
买入 |
| 09:42:57 |
19.77 |
56 |
30852 |
卖出 |
| 09:43:00 |
19.74 |
101 |
30953 |
卖出 |
| 09:43:03 |
19.74 |
1 |
30954 |
卖出 |
| 09:43:15 |
19.76 |
19 |
30973 |
买入 |
| 09:43:18 |
19.74 |
20 |
30993 |
卖出 |
| 09:43:21 |
19.74 |
53 |
31046 |
卖出 |
| 09:43:24 |
19.74 |
12 |
31058 |
卖出 |
| 09:43:27 |
19.72 |
159 |
31217 |
卖出 |
| 09:43:30 |
19.7 |
37 |
31254 |
卖出 |
| 09:43:33 |
19.74 |
72 |
31326 |
买入 |
| 09:43:36 |
19.74 |
39 |
31365 |
买入 |
| 09:43:39 |
19.74 |
61 |
31426 |
卖出 |
| 09:43:42 |
19.74 |
29 |
31455 |
买入 |
| 09:43:45 |
19.72 |
27 |
31482 |
卖出 |