顺丰控股[002352]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
53.71 |
2 |
2 |
集合竞价 |
| 09:15:09 |
52.88 |
58 |
58 |
集合竞价 |
| 09:15:18 |
52.98 |
62 |
62 |
集合竞价 |
| 09:15:27 |
52.88 |
61 |
61 |
集合竞价 |
| 09:15:36 |
52.88 |
62 |
62 |
集合竞价 |
| 09:15:45 |
52.72 |
102 |
102 |
集合竞价 |
| 09:15:54 |
52.88 |
73 |
73 |
集合竞价 |
| 09:16:03 |
52.88 |
73 |
73 |
集合竞价 |
| 09:16:12 |
52.88 |
75 |
75 |
集合竞价 |
| 09:16:21 |
52.88 |
74 |
74 |
集合竞价 |
| 09:16:30 |
52.88 |
104 |
104 |
集合竞价 |
| 09:16:39 |
52.88 |
104 |
104 |
集合竞价 |
| 09:16:48 |
52.88 |
106 |
106 |
集合竞价 |
| 09:17:06 |
52.88 |
106 |
106 |
集合竞价 |
| 09:17:15 |
52.88 |
106 |
106 |
集合竞价 |
| 09:17:24 |
52.85 |
106 |
106 |
集合竞价 |
| 09:17:33 |
52.88 |
136 |
136 |
集合竞价 |
| 09:17:42 |
52.88 |
135 |
135 |
集合竞价 |
| 09:17:51 |
52.88 |
135 |
135 |
集合竞价 |
| 09:18:00 |
52.88 |
130 |
130 |
集合竞价 |
| 09:18:09 |
52.88 |
131 |
131 |
集合竞价 |
| 09:18:18 |
52.88 |
131 |
131 |
集合竞价 |
| 09:18:27 |
52.88 |
131 |
131 |
集合竞价 |
| 09:18:36 |
52.88 |
131 |
131 |
集合竞价 |
| 09:18:45 |
52.88 |
131 |
131 |
集合竞价 |
| 09:18:54 |
52.88 |
131 |
131 |
集合竞价 |
| 09:19:03 |
52.88 |
131 |
131 |
集合竞价 |
| 09:19:21 |
52.88 |
141 |
141 |
集合竞价 |
| 09:19:30 |
52.88 |
141 |
141 |
集合竞价 |
| 09:19:39 |
52.88 |
141 |
141 |
集合竞价 |
| 09:19:48 |
52.88 |
131 |
131 |
集合竞价 |
| 09:19:57 |
52.88 |
131 |
131 |
集合竞价 |
| 09:20:00 |
52.88 |
131 |
131 |
集合竞价 |
| 09:20:09 |
52.88 |
185 |
185 |
集合竞价 |
| 09:20:18 |
52.88 |
194 |
194 |
集合竞价 |
| 09:20:27 |
52.88 |
195 |
195 |
集合竞价 |
| 09:20:36 |
52.88 |
233 |
233 |
集合竞价 |
| 09:20:45 |
52.88 |
257 |
257 |
集合竞价 |
| 09:20:54 |
52.88 |
269 |
269 |
集合竞价 |
| 09:21:03 |
52.88 |
287 |
287 |
集合竞价 |
| 09:21:12 |
52.88 |
294 |
294 |
集合竞价 |
| 09:21:21 |
52.88 |
294 |
294 |
集合竞价 |
| 09:21:30 |
52.88 |
298 |
298 |
集合竞价 |
| 09:21:39 |
52.88 |
302 |
302 |
集合竞价 |
| 09:21:48 |
52.88 |
319 |
319 |
集合竞价 |
| 09:21:57 |
52.88 |
322 |
322 |
集合竞价 |
| 09:22:06 |
52.88 |
337 |
337 |
集合竞价 |
| 09:22:15 |
52.88 |
341 |
341 |
集合竞价 |
| 09:22:24 |
52.88 |
341 |
341 |
集合竞价 |
| 09:22:33 |
52.88 |
362 |
362 |
集合竞价 |
| 09:22:42 |
52.88 |
363 |
363 |
集合竞价 |
| 09:22:51 |
52.88 |
364 |
364 |
集合竞价 |
| 09:23:00 |
52.88 |
364 |
364 |
集合竞价 |
| 09:23:09 |
52.88 |
367 |
367 |
集合竞价 |
| 09:23:18 |
52.88 |
367 |
367 |
集合竞价 |
| 09:23:27 |
52.88 |
367 |
367 |
集合竞价 |
| 09:23:36 |
52.88 |
379 |
379 |
集合竞价 |
| 09:23:45 |
52.88 |
379 |
379 |
集合竞价 |
| 09:23:54 |
52.88 |
393 |
393 |
集合竞价 |
| 09:24:03 |
52.88 |
396 |
396 |
集合竞价 |
| 09:24:12 |
52.72 |
486 |
486 |
集合竞价 |
| 09:24:21 |
52.72 |
495 |
495 |
集合竞价 |
| 09:24:30 |
52.72 |
506 |
506 |
集合竞价 |
| 09:24:39 |
52.72 |
563 |
563 |
集合竞价 |
| 09:24:48 |
52.5 |
664 |
664 |
集合竞价 |
| 09:24:57 |
52.6 |
747 |
747 |
集合竞价 |
| 09:25:00 |
52.7 |
799 |
1546 |
买入 |
| 09:30:00 |
52.69 |
136 |
1682 |
卖出 |
| 09:30:03 |
52.61 |
435 |
2117 |
卖出 |
| 09:30:06 |
52.4 |
220 |
2337 |
卖出 |
| 09:30:09 |
52.4 |
95 |
2432 |
买入 |
| 09:30:12 |
52.33 |
137 |
2569 |
卖出 |
| 09:30:15 |
52.29 |
143 |
2712 |
卖出 |
| 09:30:18 |
52.23 |
71 |
2783 |
卖出 |
| 09:30:21 |
52.23 |
146 |
2929 |
卖出 |
| 09:30:24 |
52.2 |
363 |
3292 |
卖出 |
| 09:30:27 |
52.18 |
123 |
3415 |
卖出 |
| 09:30:30 |
52.11 |
207 |
3622 |
卖出 |
| 09:30:33 |
52.12 |
187 |
3809 |
买入 |
| 09:30:36 |
52 |
214 |
4023 |
卖出 |
| 09:30:39 |
51.98 |
104 |
4127 |
卖出 |
| 09:30:42 |
51.9 |
147 |
4274 |
卖出 |
| 09:30:45 |
51.9 |
62 |
4336 |
买入 |
| 09:30:48 |
51.8 |
224 |
4560 |
卖出 |
| 09:30:51 |
52.06 |
1003 |
5563 |
买入 |
| 09:30:54 |
52.02 |
489 |
6052 |
卖出 |
| 09:30:57 |
52.04 |
93 |
6145 |
买入 |
| 09:31:00 |
51.97 |
109 |
6254 |
卖出 |
| 09:31:03 |
52 |
195 |
6449 |
买入 |
| 09:31:06 |
52 |
188 |
6637 |
卖出 |
| 09:31:09 |
52.02 |
187 |
6824 |
买入 |
| 09:31:12 |
51.99 |
220 |
7044 |
卖出 |
| 09:31:15 |
52.03 |
141 |
7185 |
买入 |
| 09:31:18 |
51.97 |
163 |
7348 |
卖出 |
| 09:31:21 |
51.9 |
243 |
7591 |
卖出 |
| 09:31:24 |
51.83 |
88 |
7679 |
卖出 |
| 09:31:27 |
51.89 |
142 |
7821 |
买入 |
| 09:31:30 |
51.9 |
59 |
7880 |
买入 |
| 09:31:33 |
51.95 |
59 |
7939 |
买入 |
| 09:31:36 |
51.85 |
119 |
8058 |
卖出 |
| 09:31:39 |
51.82 |
125 |
8183 |
卖出 |
| 09:31:42 |
51.75 |
387 |
8570 |
卖出 |
| 09:31:45 |
51.72 |
138 |
8708 |
卖出 |
| 09:31:48 |
51.71 |
86 |
8794 |
卖出 |
| 09:31:51 |
51.7 |
388 |
9182 |
卖出 |
| 09:31:54 |
51.7 |
105 |
9287 |
买入 |
| 09:31:57 |
51.7 |
206 |
9493 |
买入 |
| 09:32:00 |
51.81 |
675 |
10168 |
买入 |
| 09:32:03 |
51.81 |
154 |
10322 |
买入 |
| 09:32:06 |
51.86 |
131 |
10453 |
买入 |
| 09:32:09 |
51.81 |
64 |
10517 |
卖出 |
| 09:32:12 |
51.81 |
104 |
10621 |
买入 |
| 09:32:15 |
51.82 |
48 |
10669 |
卖出 |
| 09:32:18 |
51.84 |
188 |
10857 |
卖出 |
| 09:32:21 |
51.89 |
98 |
10955 |
买入 |
| 09:32:24 |
51.79 |
285 |
11240 |
卖出 |
| 09:32:27 |
51.9 |
100 |
11340 |
买入 |
| 09:32:30 |
51.9 |
57 |
11397 |
买入 |
| 09:32:33 |
51.95 |
54 |
11451 |
买入 |
| 09:32:36 |
51.95 |
45 |
11496 |
买入 |
| 09:32:39 |
51.95 |
106 |
11602 |
卖出 |
| 09:32:42 |
51.97 |
57 |
11659 |
买入 |
| 09:32:45 |
51.9 |
60 |
11719 |
卖出 |
| 09:32:48 |
51.95 |
190 |
11909 |
买入 |
| 09:32:51 |
51.91 |
68 |
11977 |
卖出 |
| 09:32:54 |
51.89 |
142 |
12119 |
卖出 |
| 09:32:57 |
51.89 |
156 |
12275 |
卖出 |
| 09:33:00 |
51.83 |
226 |
12501 |
卖出 |
| 09:33:03 |
51.85 |
92 |
12593 |
买入 |
| 09:33:06 |
52.06 |
1187 |
13780 |
买入 |
| 09:33:09 |
52.13 |
104 |
13884 |
买入 |
| 09:33:12 |
52.1 |
183 |
14067 |
卖出 |
| 09:33:15 |
52.05 |
155 |
14222 |
卖出 |
| 09:33:18 |
52.02 |
32 |
14254 |
卖出 |
| 09:33:21 |
52 |
110 |
14364 |
卖出 |
| 09:33:24 |
52.06 |
1211 |
15575 |
买入 |
| 09:33:27 |
52.04 |
75 |
15650 |
卖出 |
| 09:33:30 |
52 |
555 |
16205 |
卖出 |
| 09:33:33 |
52.1 |
129 |
16334 |
买入 |
| 09:33:36 |
52.15 |
589 |
16923 |
买入 |
| 09:33:39 |
52.03 |
706 |
17629 |
卖出 |
| 09:33:42 |
52.09 |
156 |
17785 |
买入 |
| 09:33:45 |
52.14 |
80 |
17865 |
买入 |
| 09:33:48 |
52.09 |
43 |
17908 |
卖出 |
| 09:33:51 |
52.06 |
218 |
18126 |
卖出 |
| 09:33:54 |
52.12 |
522 |
18648 |
卖出 |
| 09:33:57 |
52 |
336 |
18984 |
卖出 |
| 09:34:00 |
52 |
100 |
19084 |
买入 |
| 09:34:03 |
52 |
90 |
19174 |
买入 |
| 09:34:06 |
51.99 |
174 |
19348 |
卖出 |
| 09:34:09 |
52 |
131 |
19479 |
卖出 |
| 09:34:12 |
51.9 |
81 |
19560 |
卖出 |
| 09:34:15 |
51.82 |
341 |
19901 |
卖出 |
| 09:34:18 |
51.81 |
21 |
19922 |
卖出 |
| 09:34:21 |
51.82 |
62 |
19984 |
买入 |
| 09:34:24 |
51.79 |
275 |
20259 |
卖出 |
| 09:34:27 |
51.81 |
33 |
20292 |
买入 |
| 09:34:30 |
51.78 |
58 |
20350 |
卖出 |
| 09:34:33 |
51.8 |
146 |
20496 |
买入 |
| 09:34:36 |
51.77 |
127 |
20623 |
卖出 |
| 09:34:39 |
51.76 |
198 |
20821 |
卖出 |
| 09:34:42 |
51.77 |
141 |
20962 |
买入 |
| 09:34:45 |
51.72 |
46 |
21008 |
卖出 |
| 09:34:48 |
51.76 |
317 |
21325 |
卖出 |
| 09:34:51 |
51.73 |
13 |
21338 |
卖出 |
| 09:34:54 |
51.77 |
29 |
21367 |
买入 |
| 09:34:57 |
51.71 |
99 |
21466 |
卖出 |
| 09:35:00 |
51.7 |
132 |
21598 |
卖出 |
| 09:35:03 |
51.68 |
156 |
21754 |
卖出 |
| 09:35:06 |
51.7 |
312 |
22066 |
买入 |
| 09:35:09 |
51.7 |
155 |
22221 |
卖出 |
| 09:35:12 |
51.71 |
227 |
22448 |
买入 |
| 09:35:15 |
51.7 |
381 |
22829 |
卖出 |
| 09:35:18 |
51.69 |
379 |
23208 |
卖出 |
| 09:35:21 |
51.7 |
94 |
23302 |
买入 |
| 09:35:24 |
51.7 |
37 |
23339 |
买入 |
| 09:35:27 |
51.7 |
262 |
23601 |
买入 |
| 09:35:30 |
51.73 |
647 |
24248 |
买入 |
| 09:35:33 |
51.73 |
117 |
24365 |
卖出 |
| 09:35:36 |
51.8 |
121 |
24486 |
买入 |
| 09:35:39 |
51.75 |
85 |
24571 |
卖出 |
| 09:35:42 |
51.8 |
34 |
24605 |
买入 |
| 09:35:45 |
51.7 |
221 |
24826 |
卖出 |
| 09:35:48 |
51.76 |
30 |
24856 |
卖出 |
| 09:35:51 |
51.75 |
51 |
24907 |
卖出 |
| 09:35:54 |
51.78 |
73 |
24980 |
买入 |
| 09:35:57 |
51.75 |
104 |
25084 |
卖出 |
| 09:36:00 |
51.69 |
298 |
25382 |
卖出 |
| 09:36:03 |
51.7 |
107 |
25489 |
买入 |
| 09:36:06 |
51.7 |
119 |
25608 |
买入 |
| 09:36:09 |
51.69 |
25 |
25633 |
卖出 |
| 09:36:12 |
51.73 |
31 |
25664 |
买入 |
| 09:36:15 |
51.75 |
146 |
25810 |
买入 |
| 09:36:18 |
51.8 |
388 |
26198 |
买入 |
| 09:36:21 |
51.8 |
54 |
26252 |
卖出 |
| 09:36:24 |
51.77 |
51 |
26303 |
卖出 |
| 09:36:27 |
51.8 |
56 |
26359 |
买入 |
| 09:36:30 |
51.75 |
58 |
26417 |
卖出 |
| 09:36:33 |
51.77 |
289 |
26706 |
买入 |
| 09:36:36 |
51.75 |
99 |
26805 |
卖出 |
| 09:36:39 |
51.71 |
367 |
27172 |
卖出 |
| 09:36:42 |
51.83 |
15 |
27187 |
买入 |
| 09:36:45 |
51.71 |
152 |
27339 |
卖出 |
| 09:36:48 |
51.84 |
44 |
27383 |
买入 |
| 09:36:51 |
51.77 |
21 |
27404 |
卖出 |
| 09:36:54 |
51.81 |
101 |
27505 |
买入 |
| 09:36:57 |
51.77 |
32 |
27537 |
卖出 |
| 09:37:00 |
51.72 |
39 |
27576 |
卖出 |
| 09:37:03 |
51.75 |
57 |
27633 |
买入 |
| 09:37:06 |
51.7 |
326 |
27959 |
卖出 |
| 09:37:09 |
51.65 |
206 |
28165 |
卖出 |
| 09:37:12 |
51.65 |
168 |
28333 |
卖出 |
| 09:37:15 |
51.62 |
127 |
28460 |
卖出 |
| 09:37:18 |
51.64 |
49 |
28509 |
买入 |
| 09:37:21 |
51.62 |
32 |
28541 |
卖出 |
| 09:37:24 |
51.62 |
117 |
28658 |
卖出 |
| 09:37:27 |
51.61 |
109 |
28767 |
卖出 |
| 09:37:30 |
51.62 |
209 |
28976 |
买入 |
| 09:37:33 |
51.7 |
70 |
29046 |
买入 |
| 09:37:36 |
51.65 |
76 |
29122 |
卖出 |
| 09:37:39 |
51.63 |
214 |
29336 |
卖出 |
| 09:37:42 |
51.65 |
29 |
29365 |
买入 |
| 09:37:45 |
51.6 |
474 |
29839 |
卖出 |
| 09:37:48 |
51.6 |
98 |
29937 |
卖出 |
| 09:37:51 |
51.65 |
153 |
30090 |
买入 |
| 09:37:54 |
51.64 |
82 |
30172 |
卖出 |
| 09:37:57 |
51.65 |
161 |
30333 |
买入 |
| 09:38:00 |
51.69 |
107 |
30440 |
买入 |
| 09:38:03 |
51.64 |
27 |
30467 |
卖出 |
| 09:38:06 |
51.64 |
43 |
30510 |
买入 |
| 09:38:09 |
51.62 |
108 |
30618 |
卖出 |
| 09:38:12 |
51.62 |
58 |
30676 |
买入 |
| 09:38:15 |
51.62 |
78 |
30754 |
买入 |
| 09:38:18 |
51.61 |
96 |
30850 |
卖出 |
| 09:38:21 |
51.59 |
347 |
31197 |
卖出 |
| 09:38:24 |
51.59 |
222 |
31419 |
卖出 |
| 09:38:27 |
51.58 |
61 |
31480 |
卖出 |
| 09:38:30 |
51.5 |
474 |
31954 |
卖出 |
| 09:38:33 |
51.55 |
123 |
32077 |
买入 |
| 09:38:36 |
51.58 |
109 |
32186 |
买入 |
| 09:38:39 |
51.55 |
19 |
32205 |
卖出 |
| 09:38:42 |
51.55 |
31 |
32236 |
买入 |
| 09:38:45 |
51.53 |
93 |
32329 |
卖出 |
| 09:38:48 |
51.53 |
31 |
32360 |
卖出 |
| 09:38:51 |
51.56 |
309 |
32669 |
买入 |
| 09:38:54 |
51.57 |
149 |
32818 |
买入 |
| 09:38:57 |
51.57 |
10 |
32828 |
买入 |
| 09:39:00 |
51.55 |
267 |
33095 |
卖出 |
| 09:39:03 |
51.56 |
151 |
33246 |
买入 |
| 09:39:06 |
51.55 |
153 |
33399 |
卖出 |
| 09:39:09 |
51.56 |
94 |
33493 |
买入 |
| 09:39:12 |
51.55 |
47 |
33540 |
卖出 |
| 09:39:15 |
51.54 |
1004 |
34544 |
卖出 |
| 09:39:18 |
51.52 |
93 |
34637 |
卖出 |
| 09:39:21 |
51.45 |
663 |
35300 |
卖出 |
| 09:39:24 |
51.49 |
170 |
35470 |
买入 |
| 09:39:27 |
51.44 |
76 |
35546 |
卖出 |
| 09:39:30 |
51.49 |
89 |
35635 |
买入 |
| 09:39:33 |
51.41 |
249 |
35884 |
卖出 |
| 09:39:36 |
51.4 |
58 |
35942 |
卖出 |
| 09:39:39 |
51.4 |
57 |
35999 |
买入 |
| 09:39:42 |
51.4 |
162 |
36161 |
买入 |
| 09:39:45 |
51.39 |
71 |
36232 |
卖出 |
| 09:39:48 |
51.38 |
61 |
36293 |
卖出 |
| 09:39:51 |
51.37 |
277 |
36570 |
卖出 |
| 09:39:54 |
51.38 |
372 |
36942 |
买入 |
| 09:39:57 |
51.38 |
90 |
37032 |
卖出 |
| 09:40:00 |
51.38 |
287 |
37319 |
卖出 |
| 09:40:03 |
51.3 |
506 |
37825 |
卖出 |
| 09:40:06 |
51.3 |
105 |
37930 |
买入 |
| 09:40:09 |
51.29 |
210 |
38140 |
卖出 |
| 09:40:12 |
51.34 |
173 |
38313 |
买入 |
| 09:40:15 |
51.3 |
121 |
38434 |
卖出 |
| 09:40:18 |
51.37 |
129 |
38563 |
买入 |
| 09:40:21 |
51.39 |
619 |
39182 |
买入 |
| 09:40:24 |
51.41 |
547 |
39729 |
买入 |
| 09:40:27 |
51.52 |
81 |
39810 |
买入 |
| 09:40:30 |
51.52 |
139 |
39949 |
买入 |
| 09:40:33 |
51.52 |
49 |
39998 |
买入 |
| 09:40:36 |
51.57 |
127 |
40125 |
买入 |
| 09:40:39 |
51.53 |
224 |
40349 |
卖出 |
| 09:40:42 |
51.58 |
88 |
40437 |
买入 |
| 09:40:45 |
51.61 |
90 |
40527 |
买入 |
| 09:40:48 |
51.63 |
114 |
40641 |
买入 |
| 09:40:51 |
51.62 |
82 |
40723 |
卖出 |
| 09:40:54 |
51.7 |
35 |
40758 |
买入 |
| 09:40:57 |
51.72 |
24 |
40782 |
买入 |
| 09:41:00 |
51.75 |
115 |
40897 |
买入 |
| 09:41:03 |
51.7 |
252 |
41149 |
卖出 |
| 09:41:06 |
51.75 |
227 |
41376 |
买入 |
| 09:41:09 |
51.75 |
35 |
41411 |
买入 |
| 09:41:12 |
51.75 |
44 |
41455 |
买入 |
| 09:41:15 |
51.75 |
54 |
41509 |
卖出 |
| 09:41:18 |
51.78 |
35 |
41544 |
买入 |
| 09:41:21 |
51.77 |
103 |
41647 |
卖出 |
| 09:41:24 |
51.79 |
57 |
41704 |
买入 |
| 09:41:27 |
51.76 |
176 |
41880 |
卖出 |
| 09:41:30 |
51.81 |
98 |
41978 |
买入 |
| 09:41:33 |
51.81 |
157 |
42135 |
买入 |
| 09:41:36 |
51.85 |
66 |
42201 |
买入 |