运达股份[300772]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
40 |
555 |
555 |
集合竞价 |
| 09:15:12 |
43.78 |
1341 |
1341 |
集合竞价 |
| 09:15:21 |
43.78 |
1358 |
1358 |
集合竞价 |
| 09:15:30 |
43.78 |
1382 |
1382 |
集合竞价 |
| 09:15:39 |
43.78 |
1644 |
1644 |
集合竞价 |
| 09:15:48 |
43.78 |
1778 |
1778 |
集合竞价 |
| 09:15:57 |
43.78 |
1924 |
1924 |
集合竞价 |
| 09:16:06 |
43.78 |
1973 |
1973 |
集合竞价 |
| 09:16:15 |
43.78 |
2212 |
2212 |
集合竞价 |
| 09:16:24 |
43.78 |
2458 |
2458 |
集合竞价 |
| 09:16:33 |
43.78 |
2643 |
2643 |
集合竞价 |
| 09:16:42 |
43.78 |
2762 |
2762 |
集合竞价 |
| 09:16:51 |
43.78 |
2887 |
2887 |
集合竞价 |
| 09:17:00 |
43.78 |
3394 |
3394 |
集合竞价 |
| 09:17:09 |
43.78 |
3731 |
3731 |
集合竞价 |
| 09:17:18 |
43.78 |
3757 |
3757 |
集合竞价 |
| 09:17:27 |
43.78 |
3757 |
3757 |
集合竞价 |
| 09:17:36 |
43.78 |
3757 |
3757 |
集合竞价 |
| 09:17:45 |
43.78 |
3757 |
3757 |
集合竞价 |
| 09:17:54 |
43.78 |
3757 |
3757 |
集合竞价 |
| 09:18:03 |
43.78 |
3757 |
3757 |
集合竞价 |
| 09:18:12 |
43.78 |
3757 |
3757 |
集合竞价 |
| 09:18:21 |
43.78 |
3757 |
3757 |
集合竞价 |
| 09:18:30 |
43.78 |
3757 |
3757 |
集合竞价 |
| 09:18:39 |
43.78 |
3757 |
3757 |
集合竞价 |
| 09:18:48 |
43.78 |
3757 |
3757 |
集合竞价 |
| 09:18:57 |
43.78 |
3757 |
3757 |
集合竞价 |
| 09:19:06 |
43.78 |
3073 |
3073 |
集合竞价 |
| 09:19:15 |
37.18 |
236 |
236 |
集合竞价 |
| 09:19:24 |
35.81 |
100 |
100 |
集合竞价 |
| 09:19:51 |
35.81 |
100 |
100 |
集合竞价 |
| 09:20:00 |
35.81 |
108 |
108 |
集合竞价 |
| 09:20:03 |
35.81 |
108 |
108 |
集合竞价 |
| 09:20:12 |
35.81 |
113 |
113 |
集合竞价 |
| 09:20:21 |
35.81 |
113 |
113 |
集合竞价 |
| 09:20:30 |
35.81 |
115 |
115 |
集合竞价 |
| 09:20:39 |
35.81 |
115 |
115 |
集合竞价 |
| 09:20:48 |
35.81 |
115 |
115 |
集合竞价 |
| 09:20:57 |
35.81 |
115 |
115 |
集合竞价 |
| 09:21:06 |
35.81 |
115 |
115 |
集合竞价 |
| 09:21:15 |
35.81 |
115 |
115 |
集合竞价 |
| 09:21:24 |
35.81 |
115 |
115 |
集合竞价 |
| 09:21:33 |
35.81 |
115 |
115 |
集合竞价 |
| 09:21:51 |
35.82 |
115 |
115 |
集合竞价 |
| 09:22:00 |
36.01 |
116 |
116 |
集合竞价 |
| 09:22:09 |
35.85 |
138 |
138 |
集合竞价 |
| 09:22:18 |
35.85 |
138 |
138 |
集合竞价 |
| 09:22:27 |
35.9 |
147 |
147 |
集合竞价 |
| 09:22:36 |
35.9 |
152 |
152 |
集合竞价 |
| 09:22:45 |
35.9 |
153 |
153 |
集合竞价 |
| 09:22:54 |
35.92 |
158 |
158 |
集合竞价 |
| 09:23:03 |
35.92 |
171 |
171 |
集合竞价 |
| 09:23:12 |
35.92 |
177 |
177 |
集合竞价 |
| 09:23:21 |
35.92 |
187 |
187 |
集合竞价 |
| 09:23:30 |
35.92 |
187 |
187 |
集合竞价 |
| 09:23:39 |
35.94 |
187 |
187 |
集合竞价 |
| 09:23:48 |
35.97 |
195 |
195 |
集合竞价 |
| 09:23:57 |
35.94 |
248 |
248 |
集合竞价 |
| 09:24:06 |
35.94 |
257 |
257 |
集合竞价 |
| 09:24:15 |
35.94 |
258 |
258 |
集合竞价 |
| 09:24:24 |
35.94 |
283 |
283 |
集合竞价 |
| 09:24:33 |
35.92 |
329 |
329 |
集合竞价 |
| 09:24:42 |
35.92 |
329 |
329 |
集合竞价 |
| 09:24:51 |
35.92 |
334 |
334 |
集合竞价 |
| 09:25:00 |
35.92 |
358 |
358 |
集合竞价 |
| 09:25:03 |
35.92 |
432 |
790 |
卖出 |
| 09:30:03 |
35.9 |
446 |
1236 |
卖出 |
| 09:30:06 |
35.91 |
300 |
1536 |
买入 |
| 09:30:09 |
35.9 |
145 |
1681 |
卖出 |
| 09:30:12 |
35.93 |
121 |
1802 |
买入 |
| 09:30:15 |
36 |
136 |
1938 |
买入 |
| 09:30:18 |
35.93 |
47 |
1985 |
卖出 |
| 09:30:21 |
36.02 |
21 |
2006 |
买入 |
| 09:30:24 |
36.14 |
15 |
2021 |
买入 |
| 09:30:27 |
36.35 |
31 |
2052 |
买入 |
| 09:30:30 |
36.37 |
20 |
2072 |
买入 |
| 09:30:33 |
36.5 |
96 |
2168 |
买入 |
| 09:30:36 |
36.57 |
51 |
2219 |
买入 |
| 09:30:39 |
36.66 |
60 |
2279 |
买入 |
| 09:30:42 |
36.57 |
81 |
2360 |
卖出 |
| 09:30:45 |
36.57 |
175 |
2535 |
卖出 |
| 09:30:48 |
36.57 |
101 |
2636 |
卖出 |
| 09:30:51 |
36.47 |
109 |
2745 |
卖出 |
| 09:30:54 |
36.52 |
188 |
2933 |
买入 |
| 09:30:57 |
36.47 |
84 |
3017 |
卖出 |
| 09:31:00 |
36.47 |
98 |
3115 |
卖出 |
| 09:31:03 |
36.56 |
241 |
3356 |
买入 |
| 09:31:06 |
36.55 |
392 |
3748 |
卖出 |
| 09:31:09 |
36.64 |
62 |
3810 |
买入 |
| 09:31:12 |
36.66 |
95 |
3905 |
买入 |
| 09:31:15 |
36.74 |
209 |
4114 |
买入 |
| 09:31:18 |
36.69 |
109 |
4223 |
卖出 |
| 09:31:21 |
36.75 |
70 |
4293 |
买入 |
| 09:31:24 |
36.75 |
283 |
4576 |
买入 |
| 09:31:27 |
36.73 |
92 |
4668 |
卖出 |
| 09:31:30 |
36.7 |
119 |
4787 |
卖出 |
| 09:31:33 |
36.74 |
590 |
5377 |
买入 |
| 09:31:36 |
36.75 |
113 |
5490 |
买入 |
| 09:31:39 |
36.86 |
59 |
5549 |
买入 |
| 09:31:42 |
36.82 |
92 |
5641 |
卖出 |
| 09:31:45 |
36.75 |
113 |
5754 |
卖出 |
| 09:31:48 |
36.74 |
202 |
5956 |
卖出 |
| 09:31:51 |
36.75 |
389 |
6345 |
买入 |
| 09:31:54 |
36.71 |
170 |
6515 |
卖出 |
| 09:31:57 |
36.71 |
39 |
6554 |
买入 |
| 09:32:00 |
36.66 |
78 |
6632 |
卖出 |
| 09:32:03 |
36.72 |
210 |
6842 |
买入 |
| 09:32:06 |
36.68 |
70 |
6912 |
卖出 |
| 09:32:09 |
36.61 |
14 |
6926 |
卖出 |
| 09:32:12 |
36.52 |
42 |
6968 |
卖出 |
| 09:32:15 |
36.51 |
55 |
7023 |
卖出 |
| 09:32:18 |
36.53 |
155 |
7178 |
买入 |
| 09:32:21 |
36.46 |
53 |
7231 |
卖出 |
| 09:32:24 |
36.58 |
182 |
7413 |
买入 |
| 09:32:27 |
36.53 |
67 |
7480 |
卖出 |
| 09:32:30 |
36.62 |
68 |
7548 |
买入 |
| 09:32:33 |
36.66 |
51 |
7599 |
买入 |
| 09:32:36 |
36.56 |
85 |
7684 |
卖出 |
| 09:32:39 |
36.62 |
44 |
7728 |
买入 |
| 09:32:42 |
36.51 |
105 |
7833 |
卖出 |
| 09:32:45 |
36.65 |
67 |
7900 |
买入 |
| 09:32:48 |
36.6 |
63 |
7963 |
卖出 |
| 09:32:51 |
36.67 |
65 |
8028 |
买入 |
| 09:32:54 |
36.51 |
124 |
8152 |
卖出 |
| 09:32:57 |
36.62 |
11 |
8163 |
买入 |
| 09:33:00 |
36.51 |
65 |
8228 |
卖出 |
| 09:33:03 |
36.65 |
29 |
8257 |
买入 |
| 09:33:06 |
36.52 |
79 |
8336 |
卖出 |
| 09:33:09 |
36.53 |
210 |
8546 |
卖出 |
| 09:33:12 |
36.53 |
32 |
8578 |
买入 |
| 09:33:15 |
36.53 |
135 |
8713 |
买入 |
| 09:33:18 |
36.5 |
214 |
8927 |
卖出 |
| 09:33:21 |
36.48 |
93 |
9020 |
卖出 |
| 09:33:24 |
36.53 |
83 |
9103 |
买入 |
| 09:33:27 |
36.67 |
206 |
9309 |
买入 |
| 09:33:30 |
36.69 |
40 |
9349 |
买入 |
| 09:33:33 |
36.69 |
87 |
9436 |
买入 |
| 09:33:36 |
36.65 |
90 |
9526 |
卖出 |
| 09:33:39 |
36.69 |
48 |
9574 |
买入 |
| 09:33:42 |
36.6 |
45 |
9619 |
卖出 |
| 09:33:45 |
36.67 |
50 |
9669 |
买入 |
| 09:33:48 |
36.6 |
8 |
9677 |
卖出 |
| 09:33:51 |
36.68 |
10 |
9687 |
买入 |
| 09:33:54 |
36.56 |
13 |
9700 |
卖出 |
| 09:33:57 |
36.64 |
77 |
9777 |
买入 |
| 09:34:00 |
36.6 |
122 |
9899 |
卖出 |
| 09:34:03 |
36.6 |
26 |
9925 |
买入 |
| 09:34:06 |
36.59 |
9 |
9934 |
卖出 |
| 09:34:09 |
36.6 |
48 |
9982 |
买入 |
| 09:34:12 |
36.59 |
30 |
10012 |
卖出 |
| 09:34:15 |
36.61 |
76 |
10088 |
买入 |
| 09:34:18 |
36.56 |
27 |
10115 |
卖出 |
| 09:34:21 |
36.51 |
17 |
10132 |
卖出 |
| 09:34:24 |
36.5 |
74 |
10206 |
卖出 |
| 09:34:27 |
36.5 |
39 |
10245 |
卖出 |
| 09:34:30 |
36.45 |
70 |
10315 |
卖出 |
| 09:34:33 |
36.45 |
58 |
10373 |
卖出 |
| 09:34:36 |
36.6 |
166 |
10539 |
买入 |
| 09:34:39 |
36.5 |
154 |
10693 |
卖出 |
| 09:34:42 |
36.56 |
50 |
10743 |
买入 |
| 09:34:45 |
36.59 |
111 |
10854 |
买入 |
| 09:34:48 |
36.63 |
225 |
11079 |
买入 |
| 09:34:51 |
36.6 |
93 |
11172 |
卖出 |
| 09:34:54 |
36.59 |
69 |
11241 |
卖出 |
| 09:34:57 |
36.58 |
10 |
11251 |
卖出 |
| 09:35:00 |
36.56 |
34 |
11285 |
卖出 |
| 09:35:03 |
36.47 |
128 |
11413 |
卖出 |
| 09:35:06 |
36.35 |
87 |
11500 |
卖出 |
| 09:35:09 |
36.18 |
40 |
11540 |
卖出 |
| 09:35:12 |
36.27 |
44 |
11584 |
买入 |
| 09:35:15 |
36.27 |
48 |
11632 |
买入 |
| 09:35:18 |
36.25 |
81 |
11713 |
卖出 |
| 09:35:21 |
36.28 |
34 |
11747 |
买入 |
| 09:35:24 |
36.33 |
61 |
11808 |
买入 |
| 09:35:27 |
36.31 |
39 |
11847 |
卖出 |
| 09:35:30 |
36.28 |
247 |
12094 |
卖出 |
| 09:35:33 |
36.28 |
35 |
12129 |
买入 |
| 09:35:36 |
36.33 |
33 |
12162 |
买入 |
| 09:35:39 |
36.31 |
5 |
12167 |
卖出 |
| 09:35:42 |
36.32 |
13 |
12180 |
卖出 |
| 09:35:45 |
36.4 |
109 |
12289 |
买入 |
| 09:35:48 |
36.41 |
7 |
12296 |
卖出 |
| 09:35:51 |
36.36 |
10 |
12306 |
卖出 |
| 09:35:54 |
36.42 |
36 |
12342 |
买入 |
| 09:35:57 |
36.39 |
31 |
12373 |
卖出 |
| 09:36:00 |
36.36 |
50 |
12423 |
卖出 |
| 09:36:03 |
36.37 |
3 |
12426 |
买入 |
| 09:36:06 |
36.33 |
14 |
12440 |
卖出 |
| 09:36:09 |
36.28 |
77 |
12517 |
卖出 |
| 09:36:12 |
36.31 |
10 |
12527 |
买入 |
| 09:36:15 |
36.26 |
100 |
12627 |
卖出 |
| 09:36:18 |
36.3 |
31 |
12658 |
买入 |
| 09:36:21 |
36.42 |
120 |
12778 |
买入 |
| 09:36:24 |
36.35 |
10 |
12788 |
卖出 |
| 09:36:27 |
36.39 |
16 |
12804 |
买入 |
| 09:36:30 |
36.39 |
1 |
12805 |
卖出 |
| 09:36:33 |
36.44 |
82 |
12887 |
买入 |
| 09:36:36 |
36.39 |
17 |
12904 |
卖出 |
| 09:36:39 |
36.33 |
36 |
12940 |
卖出 |
| 09:36:42 |
36.39 |
94 |
13034 |
买入 |
| 09:36:45 |
36.43 |
177 |
13211 |
买入 |
| 09:36:48 |
36.41 |
3 |
13214 |
卖出 |
| 09:36:51 |
36.34 |
125 |
13339 |
卖出 |
| 09:36:54 |
36.32 |
45 |
13384 |
卖出 |
| 09:36:57 |
36.39 |
26 |
13410 |
买入 |
| 09:37:00 |
36.34 |
92 |
13502 |
卖出 |
| 09:37:03 |
36.4 |
32 |
13534 |
买入 |
| 09:37:06 |
36.38 |
13 |
13547 |
卖出 |
| 09:37:09 |
36.4 |
74 |
13621 |
买入 |
| 09:37:12 |
36.38 |
14 |
13635 |
卖出 |
| 09:37:15 |
36.33 |
36 |
13671 |
卖出 |
| 09:37:18 |
36.35 |
38 |
13709 |
买入 |
| 09:37:21 |
36.32 |
37 |
13746 |
卖出 |
| 09:37:24 |
36.33 |
38 |
13784 |
买入 |
| 09:37:27 |
36.32 |
72 |
13856 |
买入 |
| 09:37:30 |
36.3 |
50 |
13906 |
卖出 |
| 09:37:33 |
36.32 |
20 |
13926 |
买入 |
| 09:37:36 |
36.32 |
36 |
13962 |
买入 |
| 09:37:39 |
36.36 |
42 |
14004 |
买入 |
| 09:37:42 |
36.36 |
60 |
14064 |
买入 |
| 09:37:45 |
36.4 |
35 |
14099 |
买入 |
| 09:37:48 |
36.44 |
145 |
14244 |
买入 |
| 09:37:51 |
36.45 |
9 |
14253 |
买入 |
| 09:37:54 |
36.48 |
20 |
14273 |
买入 |
| 09:37:57 |
36.46 |
7 |
14280 |
卖出 |
| 09:38:00 |
36.48 |
16 |
14296 |
卖出 |
| 09:38:03 |
36.5 |
38 |
14334 |
买入 |
| 09:38:06 |
36.49 |
32 |
14366 |
卖出 |
| 09:38:09 |
36.36 |
228 |
14594 |
卖出 |
| 09:38:12 |
36.41 |
94 |
14688 |
买入 |
| 09:38:15 |
36.36 |
115 |
14803 |
卖出 |
| 09:38:18 |
36.42 |
34 |
14837 |
买入 |
| 09:38:21 |
36.36 |
163 |
15000 |
卖出 |
| 09:38:24 |
36.42 |
70 |
15070 |
买入 |
| 09:38:27 |
36.42 |
17 |
15087 |
卖出 |
| 09:38:30 |
36.44 |
69 |
15156 |
买入 |
| 09:38:33 |
36.46 |
53 |
15209 |
买入 |
| 09:38:36 |
36.43 |
86 |
15295 |
卖出 |
| 09:38:39 |
36.43 |
177 |
15472 |
卖出 |
| 09:38:42 |
36.42 |
24 |
15496 |
买入 |
| 09:38:45 |
36.43 |
34 |
15530 |
买入 |
| 09:38:48 |
36.42 |
46 |
15576 |
卖出 |
| 09:38:51 |
36.37 |
25 |
15601 |
卖出 |
| 09:38:54 |
36.43 |
77 |
15678 |
买入 |
| 09:38:57 |
36.36 |
25 |
15703 |
卖出 |
| 09:39:00 |
36.34 |
38 |
15741 |
卖出 |
| 09:39:03 |
36.36 |
28 |
15769 |
买入 |
| 09:39:06 |
36.34 |
12 |
15781 |
卖出 |
| 09:39:09 |
36.33 |
20 |
15801 |
卖出 |
| 09:39:12 |
36.33 |
10 |
15811 |
卖出 |
| 09:39:15 |
36.33 |
78 |
15889 |
买入 |
| 09:39:18 |
36.33 |
165 |
16054 |
买入 |
| 09:39:21 |
36.33 |
14 |
16068 |
买入 |
| 09:39:24 |
36.39 |
50 |
16118 |
买入 |
| 09:39:27 |
36.38 |
32 |
16150 |
买入 |
| 09:39:30 |
36.38 |
25 |
16175 |
卖出 |
| 09:39:33 |
36.43 |
27 |
16202 |
买入 |
| 09:39:36 |
36.39 |
58 |
16260 |
卖出 |
| 09:39:42 |
36.38 |
23 |
16283 |
卖出 |
| 09:39:45 |
36.48 |
24 |
16307 |
买入 |
| 09:39:48 |
36.46 |
54 |
16361 |
卖出 |
| 09:39:51 |
36.47 |
49 |
16410 |
买入 |
| 09:39:54 |
36.48 |
14 |
16424 |
买入 |
| 09:39:57 |
36.5 |
65 |
16489 |
买入 |
| 09:40:00 |
36.52 |
17 |
16506 |
买入 |
| 09:40:03 |
36.52 |
4 |
16510 |
卖出 |
| 09:40:06 |
36.55 |
82 |
16592 |
买入 |
| 09:40:09 |
36.55 |
15 |
16607 |
买入 |
| 09:40:12 |
36.57 |
34 |
16641 |
买入 |
| 09:40:15 |
36.6 |
7 |
16648 |
买入 |
| 09:40:18 |
36.74 |
365 |
17013 |
买入 |
| 09:40:21 |
36.76 |
27 |
17040 |
买入 |
| 09:40:24 |
36.76 |
24 |
17064 |
买入 |
| 09:40:27 |
36.76 |
27 |
17091 |
卖出 |
| 09:40:30 |
36.76 |
17 |
17108 |
卖出 |
| 09:40:33 |
36.8 |
54 |
17162 |
买入 |
| 09:40:36 |
36.8 |
40 |
17202 |
买入 |
| 09:40:39 |
36.76 |
74 |
17276 |
卖出 |
| 09:40:42 |
36.8 |
52 |
17328 |
买入 |
| 09:40:45 |
36.83 |
48 |
17376 |
买入 |
| 09:40:48 |
36.82 |
38 |
17414 |
卖出 |
| 09:40:51 |
36.72 |
283 |
17697 |
卖出 |
| 09:40:54 |
36.76 |
170 |
17867 |
买入 |
| 09:40:57 |
36.76 |
76 |
17943 |
买入 |
| 09:41:00 |
36.76 |
223 |
18166 |
买入 |
| 09:41:03 |
36.8 |
62 |
18228 |
买入 |
| 09:41:06 |
36.81 |
36 |
18264 |
买入 |
| 09:41:09 |
36.81 |
18 |
18282 |
卖出 |
| 09:41:12 |
36.82 |
116 |
18398 |
买入 |
| 09:41:15 |
36.8 |
76 |
18474 |
卖出 |
| 09:41:18 |
36.77 |
91 |
18565 |
卖出 |
| 09:41:21 |
36.81 |
42 |
18607 |
买入 |
| 09:41:24 |
36.76 |
69 |
18676 |
卖出 |
| 09:41:27 |
36.76 |
13 |
18689 |
买入 |
| 09:41:30 |
36.7 |
60 |
18749 |
卖出 |
| 09:41:33 |
36.76 |
78 |
18827 |
买入 |
| 09:41:36 |
36.68 |
14 |
18841 |
卖出 |
| 09:41:39 |
36.7 |
14 |
18855 |
买入 |
| 09:41:42 |
36.68 |
52 |
18907 |
卖出 |
| 09:41:45 |
36.68 |
82 |
18989 |
卖出 |