申通快递[002468]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.6 |
793 |
793 |
集合竞价 |
| 09:15:18 |
7.6 |
794 |
794 |
集合竞价 |
| 09:15:36 |
7.5 |
1101 |
1101 |
集合竞价 |
| 09:15:45 |
7.5 |
1101 |
1101 |
集合竞价 |
| 09:15:54 |
7.5 |
1101 |
1101 |
集合竞价 |
| 09:16:12 |
7.53 |
1101 |
1101 |
集合竞价 |
| 09:16:21 |
7.53 |
1101 |
1101 |
集合竞价 |
| 09:16:30 |
7.53 |
1101 |
1101 |
集合竞价 |
| 09:16:39 |
7.54 |
1101 |
1101 |
集合竞价 |
| 09:16:57 |
7.6 |
845 |
845 |
集合竞价 |
| 09:17:15 |
7.67 |
461 |
461 |
集合竞价 |
| 09:17:24 |
7.67 |
451 |
451 |
集合竞价 |
| 09:17:33 |
7.67 |
451 |
451 |
集合竞价 |
| 09:18:27 |
7.67 |
454 |
454 |
集合竞价 |
| 09:18:36 |
7.67 |
454 |
454 |
集合竞价 |
| 09:18:45 |
7.67 |
454 |
454 |
集合竞价 |
| 09:18:54 |
7.67 |
454 |
454 |
集合竞价 |
| 09:19:03 |
7.67 |
454 |
454 |
集合竞价 |
| 09:19:12 |
7.69 |
454 |
454 |
集合竞价 |
| 09:19:21 |
7.69 |
454 |
454 |
集合竞价 |
| 09:19:48 |
7.9 |
134 |
134 |
集合竞价 |
| 09:20:09 |
7.9 |
137 |
137 |
集合竞价 |
| 09:20:45 |
7.9 |
149 |
149 |
集合竞价 |
| 09:20:54 |
7.91 |
149 |
149 |
集合竞价 |
| 09:21:03 |
7.9 |
164 |
164 |
集合竞价 |
| 09:21:12 |
7.9 |
166 |
166 |
集合竞价 |
| 09:21:30 |
7.9 |
198 |
198 |
集合竞价 |
| 09:21:48 |
7.9 |
203 |
203 |
集合竞价 |
| 09:22:06 |
7.9 |
223 |
223 |
集合竞价 |
| 09:22:24 |
7.9 |
235 |
235 |
集合竞价 |
| 09:22:33 |
7.9 |
235 |
235 |
集合竞价 |
| 09:22:51 |
7.9 |
241 |
241 |
集合竞价 |
| 09:23:09 |
7.9 |
241 |
241 |
集合竞价 |
| 09:23:18 |
7.9 |
245 |
245 |
集合竞价 |
| 09:23:36 |
7.9 |
255 |
255 |
集合竞价 |
| 09:23:45 |
7.9 |
308 |
308 |
集合竞价 |
| 09:24:03 |
7.9 |
317 |
317 |
集合竞价 |
| 09:24:12 |
7.9 |
346 |
346 |
集合竞价 |
| 09:24:21 |
7.9 |
355 |
355 |
集合竞价 |
| 09:24:30 |
7.9 |
366 |
366 |
集合竞价 |
| 09:24:39 |
7.91 |
391 |
391 |
集合竞价 |
| 09:24:48 |
7.91 |
439 |
439 |
集合竞价 |
| 09:24:57 |
7.92 |
453 |
453 |
集合竞价 |
| 09:25:00 |
7.91 |
555 |
1008 |
卖出 |
| 09:30:00 |
7.91 |
198 |
1206 |
卖出 |
| 09:30:03 |
7.9 |
1566 |
2772 |
卖出 |
| 09:30:06 |
7.87 |
1670 |
4442 |
卖出 |
| 09:30:09 |
7.86 |
413 |
4855 |
卖出 |
| 09:30:12 |
7.88 |
465 |
5320 |
买入 |
| 09:30:15 |
7.88 |
30 |
5350 |
买入 |
| 09:30:18 |
7.88 |
43 |
5393 |
买入 |
| 09:30:21 |
7.9 |
165 |
5558 |
买入 |
| 09:30:24 |
7.92 |
102 |
5660 |
买入 |
| 09:30:27 |
7.91 |
108 |
5768 |
卖出 |
| 09:30:30 |
7.93 |
157 |
5925 |
买入 |
| 09:30:33 |
7.94 |
274 |
6199 |
买入 |
| 09:30:36 |
7.94 |
907 |
7106 |
买入 |
| 09:30:39 |
7.98 |
1456 |
8562 |
买入 |
| 09:30:42 |
7.98 |
278 |
8840 |
卖出 |
| 09:30:45 |
7.99 |
111 |
8951 |
买入 |
| 09:30:48 |
7.98 |
52 |
9003 |
卖出 |
| 09:30:51 |
7.97 |
62 |
9065 |
卖出 |
| 09:30:54 |
7.96 |
170 |
9235 |
卖出 |
| 09:30:57 |
7.97 |
61 |
9296 |
买入 |
| 09:31:00 |
7.96 |
309 |
9605 |
卖出 |
| 09:31:03 |
7.94 |
319 |
9924 |
卖出 |
| 09:31:06 |
7.91 |
51 |
9975 |
卖出 |
| 09:31:09 |
7.94 |
15 |
9990 |
买入 |
| 09:31:12 |
7.92 |
38 |
10028 |
卖出 |
| 09:31:15 |
7.93 |
39 |
10067 |
买入 |
| 09:31:18 |
7.94 |
115 |
10182 |
买入 |
| 09:31:21 |
7.93 |
24 |
10206 |
卖出 |
| 09:31:24 |
7.92 |
48 |
10254 |
买入 |
| 09:31:27 |
7.92 |
46 |
10300 |
买入 |
| 09:31:30 |
7.91 |
147 |
10447 |
卖出 |
| 09:31:33 |
7.91 |
135 |
10582 |
买入 |
| 09:31:36 |
7.91 |
38 |
10620 |
买入 |
| 09:31:39 |
7.91 |
83 |
10703 |
买入 |
| 09:31:42 |
7.9 |
5 |
10708 |
卖出 |
| 09:31:45 |
7.91 |
32 |
10740 |
买入 |
| 09:31:48 |
7.9 |
234 |
10974 |
卖出 |
| 09:31:51 |
7.9 |
133 |
11107 |
卖出 |
| 09:31:54 |
7.9 |
272 |
11379 |
卖出 |
| 09:31:57 |
7.92 |
283 |
11662 |
买入 |
| 09:32:00 |
7.91 |
1061 |
12723 |
卖出 |
| 09:32:03 |
7.92 |
86 |
12809 |
买入 |
| 09:32:06 |
7.89 |
22 |
12831 |
卖出 |
| 09:32:09 |
7.91 |
19 |
12850 |
买入 |
| 09:32:12 |
7.89 |
171 |
13021 |
卖出 |
| 09:32:15 |
7.91 |
66 |
13087 |
买入 |
| 09:32:18 |
7.91 |
20 |
13107 |
买入 |
| 09:32:21 |
7.91 |
67 |
13174 |
买入 |
| 09:32:24 |
7.91 |
103 |
13277 |
买入 |
| 09:32:27 |
7.91 |
33 |
13310 |
买入 |
| 09:32:30 |
7.91 |
40 |
13350 |
买入 |
| 09:32:33 |
7.91 |
82 |
13432 |
买入 |
| 09:32:36 |
7.9 |
92 |
13524 |
卖出 |
| 09:32:39 |
7.9 |
37 |
13561 |
买入 |
| 09:32:42 |
7.89 |
30 |
13591 |
卖出 |
| 09:32:45 |
7.89 |
12 |
13603 |
卖出 |
| 09:32:48 |
7.89 |
164 |
13767 |
卖出 |
| 09:32:51 |
7.88 |
72 |
13839 |
卖出 |
| 09:32:54 |
7.87 |
164 |
14003 |
卖出 |
| 09:32:57 |
7.87 |
51 |
14054 |
买入 |
| 09:33:00 |
7.88 |
15 |
14069 |
买入 |
| 09:33:03 |
7.89 |
143 |
14212 |
买入 |
| 09:33:06 |
7.91 |
1085 |
15297 |
买入 |
| 09:33:09 |
7.93 |
23 |
15320 |
买入 |
| 09:33:12 |
7.94 |
7 |
15327 |
买入 |
| 09:33:15 |
7.93 |
55 |
15382 |
卖出 |
| 09:33:18 |
7.93 |
25 |
15407 |
卖出 |
| 09:33:21 |
7.94 |
177 |
15584 |
买入 |
| 09:33:24 |
7.99 |
1664 |
17248 |
买入 |
| 09:33:27 |
7.97 |
340 |
17588 |
卖出 |
| 09:33:30 |
7.96 |
65 |
17653 |
卖出 |
| 09:33:33 |
7.96 |
19 |
17672 |
买入 |
| 09:33:36 |
7.96 |
328 |
18000 |
买入 |
| 09:33:39 |
7.96 |
26 |
18026 |
卖出 |
| 09:33:42 |
7.94 |
42 |
18068 |
卖出 |
| 09:33:45 |
7.95 |
16 |
18084 |
买入 |
| 09:33:48 |
7.95 |
12 |
18096 |
买入 |
| 09:33:51 |
7.95 |
34 |
18130 |
买入 |
| 09:33:54 |
7.95 |
132 |
18262 |
买入 |
| 09:33:57 |
7.95 |
176 |
18438 |
买入 |
| 09:34:00 |
7.96 |
37 |
18475 |
买入 |
| 09:34:03 |
7.95 |
26 |
18501 |
卖出 |
| 09:34:06 |
7.96 |
16 |
18517 |
买入 |
| 09:34:09 |
7.96 |
8 |
18525 |
买入 |
| 09:34:12 |
7.95 |
42 |
18567 |
卖出 |
| 09:34:15 |
7.95 |
11 |
18578 |
买入 |
| 09:34:18 |
7.95 |
24 |
18602 |
买入 |
| 09:34:21 |
7.95 |
17 |
18619 |
买入 |
| 09:34:24 |
7.92 |
319 |
18938 |
卖出 |
| 09:34:27 |
7.91 |
78 |
19016 |
卖出 |
| 09:34:30 |
7.92 |
26 |
19042 |
买入 |
| 09:34:33 |
7.91 |
23 |
19065 |
买入 |
| 09:34:36 |
7.9 |
2 |
19067 |
卖出 |
| 09:34:39 |
7.91 |
23 |
19090 |
买入 |
| 09:34:42 |
7.92 |
35 |
19125 |
买入 |
| 09:34:45 |
7.91 |
211 |
19336 |
卖出 |
| 09:34:48 |
7.91 |
17 |
19353 |
买入 |
| 09:34:51 |
7.92 |
52 |
19405 |
买入 |
| 09:34:54 |
7.92 |
23 |
19428 |
买入 |
| 09:34:57 |
7.91 |
79 |
19507 |
卖出 |
| 09:35:00 |
7.9 |
151 |
19658 |
卖出 |
| 09:35:03 |
7.92 |
1042 |
20700 |
买入 |
| 09:35:06 |
7.9 |
20 |
20720 |
卖出 |
| 09:35:09 |
7.92 |
117 |
20837 |
买入 |
| 09:35:12 |
7.9 |
6 |
20843 |
卖出 |
| 09:35:15 |
7.9 |
36 |
20879 |
卖出 |
| 09:35:18 |
7.89 |
74 |
20953 |
卖出 |
| 09:35:21 |
7.9 |
30 |
20983 |
买入 |
| 09:35:24 |
7.89 |
50 |
21033 |
卖出 |
| 09:35:27 |
7.89 |
40 |
21073 |
买入 |
| 09:35:30 |
7.89 |
18 |
21091 |
买入 |
| 09:35:33 |
7.9 |
205 |
21296 |
买入 |
| 09:35:36 |
7.9 |
134 |
21430 |
买入 |
| 09:35:39 |
7.9 |
102 |
21532 |
卖出 |
| 09:35:42 |
7.9 |
127 |
21659 |
买入 |
| 09:35:45 |
7.9 |
57 |
21716 |
买入 |
| 09:35:48 |
7.9 |
33 |
21749 |
卖出 |
| 09:35:51 |
7.89 |
1 |
21750 |
卖出 |
| 09:35:57 |
7.9 |
40 |
21790 |
买入 |
| 09:36:00 |
7.9 |
1 |
21791 |
买入 |
| 09:36:03 |
7.89 |
1 |
21792 |
卖出 |
| 09:36:06 |
7.9 |
8 |
21800 |
买入 |
| 09:36:09 |
7.9 |
46 |
21846 |
买入 |
| 09:36:12 |
7.9 |
100 |
21946 |
买入 |
| 09:36:15 |
7.91 |
498 |
22444 |
买入 |
| 09:36:18 |
7.91 |
91 |
22535 |
卖出 |
| 09:36:21 |
7.91 |
57 |
22592 |
卖出 |
| 09:36:24 |
7.91 |
72 |
22664 |
卖出 |
| 09:36:27 |
7.93 |
34 |
22698 |
买入 |
| 09:36:30 |
7.93 |
15 |
22713 |
买入 |
| 09:36:33 |
7.94 |
1052 |
23765 |
买入 |
| 09:36:36 |
7.94 |
2 |
23767 |
买入 |
| 09:36:39 |
7.97 |
177 |
23944 |
买入 |
| 09:36:42 |
7.97 |
11 |
23955 |
买入 |
| 09:36:45 |
7.96 |
36 |
23991 |
卖出 |
| 09:36:48 |
7.96 |
14 |
24005 |
买入 |
| 09:36:51 |
7.93 |
54 |
24059 |
卖出 |
| 09:36:54 |
7.93 |
3 |
24062 |
卖出 |
| 09:36:57 |
7.96 |
59 |
24121 |
买入 |
| 09:37:00 |
7.95 |
49 |
24170 |
卖出 |
| 09:37:03 |
7.97 |
1694 |
25864 |
买入 |
| 09:37:06 |
7.97 |
6 |
25870 |
买入 |
| 09:37:09 |
7.97 |
190 |
26060 |
买入 |
| 09:37:12 |
7.96 |
11 |
26071 |
卖出 |
| 09:37:15 |
7.96 |
9 |
26080 |
卖出 |
| 09:37:18 |
7.97 |
21 |
26101 |
买入 |
| 09:37:21 |
7.96 |
3 |
26104 |
卖出 |
| 09:37:24 |
7.97 |
217 |
26321 |
买入 |
| 09:37:27 |
7.96 |
34 |
26355 |
买入 |
| 09:37:30 |
7.95 |
29 |
26384 |
卖出 |
| 09:37:33 |
7.96 |
101 |
26485 |
买入 |
| 09:37:36 |
7.95 |
1 |
26486 |
卖出 |
| 09:37:39 |
7.95 |
206 |
26692 |
卖出 |
| 09:37:42 |
7.95 |
82 |
26774 |
买入 |
| 09:37:45 |
7.95 |
100 |
26874 |
买入 |
| 09:37:48 |
7.95 |
83 |
26957 |
买入 |
| 09:37:51 |
7.93 |
307 |
27264 |
卖出 |
| 09:37:54 |
7.93 |
129 |
27393 |
卖出 |
| 09:37:57 |
7.93 |
187 |
27580 |
买入 |
| 09:38:00 |
7.93 |
64 |
27644 |
买入 |
| 09:38:03 |
7.92 |
60 |
27704 |
卖出 |
| 09:38:09 |
7.92 |
9 |
27713 |
卖出 |
| 09:38:12 |
7.92 |
40 |
27753 |
卖出 |
| 09:38:15 |
7.92 |
74 |
27827 |
买入 |
| 09:38:18 |
7.91 |
14 |
27841 |
卖出 |
| 09:38:21 |
7.91 |
89 |
27930 |
卖出 |
| 09:38:24 |
7.92 |
115 |
28045 |
买入 |
| 09:38:27 |
7.91 |
105 |
28150 |
卖出 |
| 09:38:30 |
7.92 |
6 |
28156 |
买入 |
| 09:38:33 |
7.91 |
5 |
28161 |
卖出 |
| 09:38:36 |
7.91 |
144 |
28305 |
卖出 |
| 09:38:39 |
7.91 |
218 |
28523 |
卖出 |
| 09:38:42 |
7.9 |
156 |
28679 |
卖出 |
| 09:38:45 |
7.89 |
190 |
28869 |
卖出 |
| 09:38:48 |
7.9 |
4 |
28873 |
买入 |
| 09:38:51 |
7.89 |
478 |
29351 |
卖出 |
| 09:38:57 |
7.89 |
2 |
29353 |
卖出 |
| 09:39:00 |
7.89 |
118 |
29471 |
卖出 |
| 09:39:03 |
7.89 |
90 |
29561 |
买入 |
| 09:39:06 |
7.9 |
30 |
29591 |
买入 |
| 09:39:09 |
7.9 |
18 |
29609 |
买入 |
| 09:39:12 |
7.9 |
1 |
29610 |
买入 |
| 09:39:18 |
7.9 |
16 |
29626 |
买入 |
| 09:39:21 |
7.9 |
19 |
29645 |
买入 |
| 09:39:27 |
7.9 |
8 |
29653 |
买入 |
| 09:39:30 |
7.9 |
118 |
29771 |
买入 |
| 09:39:33 |
7.9 |
12 |
29783 |
卖出 |
| 09:39:36 |
7.9 |
6 |
29789 |
卖出 |
| 09:39:39 |
7.9 |
9 |
29798 |
卖出 |
| 09:39:42 |
7.91 |
4 |
29802 |
买入 |
| 09:39:45 |
7.91 |
6 |
29808 |
买入 |
| 09:39:48 |
7.91 |
313 |
30121 |
买入 |
| 09:39:51 |
7.92 |
1307 |
31428 |
买入 |
| 09:39:54 |
7.91 |
18 |
31446 |
卖出 |
| 09:39:57 |
7.92 |
104 |
31550 |
买入 |
| 09:40:03 |
7.9 |
6 |
31556 |
卖出 |
| 09:40:06 |
7.91 |
15 |
31571 |
买入 |
| 09:40:09 |
7.91 |
119 |
31690 |
买入 |
| 09:40:12 |
7.92 |
2 |
31692 |
买入 |
| 09:40:15 |
7.91 |
14 |
31706 |
卖出 |
| 09:40:18 |
7.91 |
5 |
31711 |
卖出 |
| 09:40:21 |
7.91 |
42 |
31753 |
卖出 |
| 09:40:24 |
7.9 |
68 |
31821 |
卖出 |
| 09:40:27 |
7.91 |
8 |
31829 |
买入 |
| 09:40:33 |
7.91 |
15 |
31844 |
买入 |
| 09:40:36 |
7.91 |
22 |
31866 |
卖出 |
| 09:40:39 |
7.91 |
9 |
31875 |
买入 |
| 09:40:45 |
7.9 |
9 |
31884 |
卖出 |
| 09:40:48 |
7.88 |
983 |
32867 |
卖出 |
| 09:40:51 |
7.88 |
12 |
32879 |
卖出 |
| 09:40:54 |
7.89 |
27 |
32906 |
买入 |
| 09:40:57 |
7.89 |
26 |
32932 |
买入 |
| 09:41:00 |
7.89 |
1 |
32933 |
买入 |
| 09:41:03 |
7.9 |
74 |
33007 |
买入 |
| 09:41:06 |
7.9 |
10 |
33017 |
买入 |
| 09:41:09 |
7.9 |
22 |
33039 |
买入 |
| 09:41:12 |
7.9 |
43 |
33082 |
买入 |
| 09:41:15 |
7.9 |
29 |
33111 |
买入 |
| 09:41:18 |
7.9 |
67 |
33178 |
卖出 |
| 09:41:21 |
7.89 |
52 |
33230 |
卖出 |
| 09:41:24 |
7.88 |
222 |
33452 |
卖出 |
| 09:41:27 |
7.88 |
4 |
33456 |
卖出 |
| 09:41:30 |
7.89 |
27 |
33483 |
买入 |
| 09:41:36 |
7.88 |
5 |
33488 |
卖出 |
| 09:41:39 |
7.89 |
1 |
33489 |
买入 |
| 09:41:42 |
7.89 |
46 |
33535 |
买入 |
| 09:41:45 |
7.89 |
39 |
33574 |
卖出 |
| 09:41:48 |
7.88 |
79 |
33653 |
卖出 |
| 09:41:51 |
7.88 |
2 |
33655 |
卖出 |
| 09:41:54 |
7.89 |
68 |
33723 |
买入 |
| 09:41:57 |
7.89 |
1 |
33724 |
卖出 |
| 09:42:00 |
7.9 |
2 |
33726 |
买入 |
| 09:42:03 |
7.89 |
175 |
33901 |
卖出 |
| 09:42:06 |
7.89 |
3 |
33904 |
买入 |
| 09:42:09 |
7.86 |
953 |
34857 |
卖出 |
| 09:42:12 |
7.87 |
34 |
34891 |
买入 |
| 09:42:15 |
7.87 |
1 |
34892 |
卖出 |
| 09:42:18 |
7.86 |
33 |
34925 |
卖出 |
| 09:42:21 |
7.87 |
11 |
34936 |
卖出 |
| 09:42:24 |
7.87 |
15 |
34951 |
卖出 |
| 09:42:27 |
7.88 |
16 |
34967 |
买入 |
| 09:42:30 |
7.88 |
32 |
34999 |
买入 |
| 09:42:33 |
7.89 |
5 |
35004 |
买入 |
| 09:42:36 |
7.87 |
13 |
35017 |
卖出 |
| 09:42:39 |
7.88 |
2 |
35019 |
买入 |
| 09:42:42 |
7.87 |
43 |
35062 |
卖出 |
| 09:42:45 |
7.88 |
13 |
35075 |
卖出 |
| 09:42:48 |
7.87 |
23 |
35098 |
卖出 |
| 09:42:51 |
7.88 |
5 |
35103 |
卖出 |
| 09:42:54 |
7.88 |
37 |
35140 |
买入 |
| 09:42:57 |
7.88 |
4 |
35144 |
买入 |
| 09:43:00 |
7.88 |
5 |
35149 |
卖出 |
| 09:43:06 |
7.88 |
29 |
35178 |
买入 |
| 09:43:09 |
7.88 |
46 |
35224 |
买入 |
| 09:43:12 |
7.88 |
36 |
35260 |
买入 |
| 09:43:15 |
7.88 |
16 |
35276 |
卖出 |