顺丰控股[002352]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
51.29 |
25 |
25 |
集合竞价 |
| 09:15:09 |
51.3 |
423 |
423 |
集合竞价 |
| 09:15:18 |
51 |
449 |
449 |
集合竞价 |
| 09:15:27 |
51.3 |
423 |
423 |
集合竞价 |
| 09:15:36 |
51.3 |
500 |
500 |
集合竞价 |
| 09:15:54 |
51.3 |
522 |
522 |
集合竞价 |
| 09:16:03 |
51.3 |
522 |
522 |
集合竞价 |
| 09:16:12 |
51.3 |
522 |
522 |
集合竞价 |
| 09:16:21 |
51.3 |
522 |
522 |
集合竞价 |
| 09:16:30 |
51.3 |
528 |
528 |
集合竞价 |
| 09:16:39 |
51.3 |
528 |
528 |
集合竞价 |
| 09:16:48 |
51.3 |
528 |
528 |
集合竞价 |
| 09:16:57 |
51.3 |
530 |
530 |
集合竞价 |
| 09:17:06 |
51.3 |
533 |
533 |
集合竞价 |
| 09:17:15 |
51.3 |
533 |
533 |
集合竞价 |
| 09:17:24 |
51.3 |
540 |
540 |
集合竞价 |
| 09:17:33 |
50.79 |
649 |
649 |
集合竞价 |
| 09:17:42 |
51.3 |
543 |
543 |
集合竞价 |
| 09:17:51 |
51.3 |
543 |
543 |
集合竞价 |
| 09:18:00 |
51.3 |
548 |
548 |
集合竞价 |
| 09:18:09 |
51.3 |
545 |
545 |
集合竞价 |
| 09:18:18 |
51.3 |
545 |
545 |
集合竞价 |
| 09:18:27 |
51.29 |
553 |
553 |
集合竞价 |
| 09:18:36 |
51.29 |
563 |
563 |
集合竞价 |
| 09:18:45 |
51.29 |
567 |
567 |
集合竞价 |
| 09:18:54 |
51.29 |
577 |
577 |
集合竞价 |
| 09:19:03 |
51.29 |
578 |
578 |
集合竞价 |
| 09:19:12 |
51.29 |
578 |
578 |
集合竞价 |
| 09:19:21 |
51.29 |
578 |
578 |
集合竞价 |
| 09:19:30 |
51.29 |
578 |
578 |
集合竞价 |
| 09:19:39 |
51.29 |
581 |
581 |
集合竞价 |
| 09:19:48 |
51.29 |
581 |
581 |
集合竞价 |
| 09:19:57 |
51.29 |
583 |
583 |
集合竞价 |
| 09:20:00 |
51.29 |
583 |
583 |
集合竞价 |
| 09:20:09 |
51.29 |
709 |
709 |
集合竞价 |
| 09:20:18 |
51.29 |
718 |
718 |
集合竞价 |
| 09:20:27 |
51.29 |
756 |
756 |
集合竞价 |
| 09:20:36 |
51.29 |
760 |
760 |
集合竞价 |
| 09:20:45 |
51.28 |
760 |
760 |
集合竞价 |
| 09:20:54 |
51.28 |
770 |
770 |
集合竞价 |
| 09:21:03 |
51.28 |
780 |
780 |
集合竞价 |
| 09:21:12 |
51.28 |
784 |
784 |
集合竞价 |
| 09:21:21 |
51.28 |
841 |
841 |
集合竞价 |
| 09:21:30 |
51.28 |
858 |
858 |
集合竞价 |
| 09:21:39 |
51.28 |
861 |
861 |
集合竞价 |
| 09:21:48 |
51.29 |
880 |
880 |
集合竞价 |
| 09:21:57 |
51.28 |
886 |
886 |
集合竞价 |
| 09:22:06 |
51.28 |
907 |
907 |
集合竞价 |
| 09:22:15 |
51.29 |
932 |
932 |
集合竞价 |
| 09:22:24 |
51.29 |
952 |
952 |
集合竞价 |
| 09:22:33 |
51.28 |
1104 |
1104 |
集合竞价 |
| 09:22:42 |
51.28 |
1115 |
1115 |
集合竞价 |
| 09:22:51 |
51.2 |
1135 |
1135 |
集合竞价 |
| 09:23:00 |
51.02 |
1153 |
1153 |
集合竞价 |
| 09:23:09 |
51 |
1169 |
1169 |
集合竞价 |
| 09:23:18 |
51 |
1212 |
1212 |
集合竞价 |
| 09:23:27 |
51 |
1245 |
1245 |
集合竞价 |
| 09:23:36 |
51 |
1330 |
1330 |
集合竞价 |
| 09:23:45 |
51 |
1334 |
1334 |
集合竞价 |
| 09:23:54 |
51 |
1339 |
1339 |
集合竞价 |
| 09:24:03 |
50.8 |
1354 |
1354 |
集合竞价 |
| 09:24:12 |
50.8 |
1357 |
1357 |
集合竞价 |
| 09:24:21 |
50.8 |
1428 |
1428 |
集合竞价 |
| 09:24:30 |
50.79 |
1589 |
1589 |
集合竞价 |
| 09:24:39 |
50.6 |
1742 |
1742 |
集合竞价 |
| 09:24:48 |
50.5 |
1942 |
1942 |
集合竞价 |
| 09:24:57 |
50.12 |
2221 |
2221 |
集合竞价 |
| 09:25:00 |
50.05 |
2455 |
4676 |
卖出 |
| 09:30:00 |
50.48 |
226 |
4902 |
买入 |
| 09:30:03 |
50.31 |
786 |
5688 |
卖出 |
| 09:30:06 |
50.25 |
611 |
6299 |
卖出 |
| 09:30:09 |
50.34 |
364 |
6663 |
买入 |
| 09:30:12 |
50.22 |
198 |
6861 |
卖出 |
| 09:30:15 |
50.26 |
338 |
7199 |
买入 |
| 09:30:18 |
50.26 |
346 |
7545 |
买入 |
| 09:30:21 |
50.22 |
180 |
7725 |
卖出 |
| 09:30:24 |
50.47 |
191 |
7916 |
买入 |
| 09:30:27 |
50.31 |
125 |
8041 |
卖出 |
| 09:30:30 |
50.3 |
352 |
8393 |
卖出 |
| 09:30:33 |
50.5 |
163 |
8556 |
买入 |
| 09:30:36 |
50.45 |
112 |
8668 |
卖出 |
| 09:30:39 |
50.53 |
137 |
8805 |
买入 |
| 09:30:42 |
50.33 |
237 |
9042 |
卖出 |
| 09:30:45 |
50.34 |
479 |
9521 |
买入 |
| 09:30:48 |
50.35 |
176 |
9697 |
买入 |
| 09:30:51 |
50.36 |
149 |
9846 |
卖出 |
| 09:30:54 |
50.36 |
56 |
9902 |
卖出 |
| 09:30:57 |
50.44 |
121 |
10023 |
买入 |
| 09:31:00 |
50.46 |
200 |
10223 |
买入 |
| 09:31:03 |
50.38 |
157 |
10380 |
卖出 |
| 09:31:06 |
50.4 |
245 |
10625 |
买入 |
| 09:31:09 |
50.37 |
308 |
10933 |
卖出 |
| 09:31:12 |
50.37 |
145 |
11078 |
卖出 |
| 09:31:15 |
50.34 |
107 |
11185 |
卖出 |
| 09:31:18 |
50.32 |
100 |
11285 |
卖出 |
| 09:31:21 |
50.39 |
119 |
11404 |
买入 |
| 09:31:24 |
50.32 |
136 |
11540 |
卖出 |
| 09:31:27 |
50.27 |
107 |
11647 |
卖出 |
| 09:31:30 |
50.32 |
130 |
11777 |
买入 |
| 09:31:33 |
50.25 |
161 |
11938 |
卖出 |
| 09:31:36 |
50.24 |
201 |
12139 |
卖出 |
| 09:31:39 |
50.25 |
397 |
12536 |
买入 |
| 09:31:42 |
50.25 |
114 |
12650 |
卖出 |
| 09:31:45 |
50.24 |
169 |
12819 |
卖出 |
| 09:31:48 |
50.31 |
96 |
12915 |
买入 |
| 09:31:51 |
50.27 |
121 |
13036 |
卖出 |
| 09:31:54 |
50.31 |
172 |
13208 |
买入 |
| 09:31:57 |
50.32 |
122 |
13330 |
买入 |
| 09:32:00 |
50.33 |
128 |
13458 |
买入 |
| 09:32:03 |
50.32 |
93 |
13551 |
卖出 |
| 09:32:06 |
50.37 |
95 |
13646 |
买入 |
| 09:32:09 |
50.3 |
543 |
14189 |
卖出 |
| 09:32:12 |
50.38 |
168 |
14357 |
卖出 |
| 09:32:15 |
50.37 |
104 |
14461 |
买入 |
| 09:32:18 |
50.32 |
55 |
14516 |
卖出 |
| 09:32:21 |
50.37 |
269 |
14785 |
买入 |
| 09:32:24 |
50.36 |
77 |
14862 |
卖出 |
| 09:32:27 |
50.3 |
201 |
15063 |
卖出 |
| 09:32:30 |
50.37 |
163 |
15226 |
买入 |
| 09:32:33 |
50.33 |
30 |
15256 |
卖出 |
| 09:32:36 |
50.34 |
96 |
15352 |
买入 |
| 09:32:39 |
50.35 |
105 |
15457 |
买入 |
| 09:32:42 |
50.35 |
23 |
15480 |
卖出 |
| 09:32:45 |
50.23 |
1657 |
17137 |
卖出 |
| 09:32:48 |
50.23 |
239 |
17376 |
买入 |
| 09:32:51 |
50.23 |
138 |
17514 |
卖出 |
| 09:32:54 |
50.3 |
71 |
17585 |
买入 |
| 09:32:57 |
50.23 |
197 |
17782 |
卖出 |
| 09:33:00 |
50.32 |
296 |
18078 |
买入 |
| 09:33:03 |
50.25 |
174 |
18252 |
卖出 |
| 09:33:06 |
50.3 |
125 |
18377 |
买入 |
| 09:33:09 |
50.34 |
131 |
18508 |
买入 |
| 09:33:12 |
50.35 |
70 |
18578 |
买入 |
| 09:33:15 |
50.34 |
101 |
18679 |
卖出 |
| 09:33:18 |
50.34 |
36 |
18715 |
卖出 |
| 09:33:21 |
50.35 |
172 |
18887 |
买入 |
| 09:33:24 |
50.35 |
82 |
18969 |
卖出 |
| 09:33:27 |
50.37 |
12 |
18981 |
卖出 |
| 09:33:30 |
50.37 |
107 |
19088 |
卖出 |
| 09:33:33 |
50.38 |
40 |
19128 |
买入 |
| 09:33:36 |
50.4 |
137 |
19265 |
买入 |
| 09:33:39 |
50.39 |
101 |
19366 |
卖出 |
| 09:33:42 |
50.39 |
64 |
19430 |
卖出 |
| 09:33:45 |
50.39 |
70 |
19500 |
卖出 |
| 09:33:48 |
50.39 |
214 |
19714 |
卖出 |
| 09:33:51 |
50.37 |
297 |
20011 |
卖出 |
| 09:33:54 |
50.36 |
43 |
20054 |
卖出 |
| 09:33:57 |
50.35 |
43 |
20097 |
卖出 |
| 09:34:00 |
50.35 |
78 |
20175 |
卖出 |
| 09:34:03 |
50.37 |
171 |
20346 |
买入 |
| 09:34:06 |
50.32 |
479 |
20825 |
卖出 |
| 09:34:09 |
50.32 |
60 |
20885 |
买入 |
| 09:34:12 |
50.31 |
128 |
21013 |
卖出 |
| 09:34:15 |
50.3 |
41 |
21054 |
卖出 |
| 09:34:18 |
50.3 |
44 |
21098 |
卖出 |
| 09:34:21 |
50.26 |
317 |
21415 |
卖出 |
| 09:34:24 |
50.17 |
1079 |
22494 |
卖出 |
| 09:34:27 |
50.16 |
171 |
22665 |
卖出 |
| 09:34:30 |
50.16 |
37 |
22702 |
卖出 |
| 09:34:33 |
50.14 |
62 |
22764 |
卖出 |
| 09:34:36 |
50.15 |
65 |
22829 |
买入 |
| 09:34:39 |
50.18 |
210 |
23039 |
买入 |
| 09:34:42 |
50.18 |
55 |
23094 |
买入 |
| 09:34:45 |
50.2 |
112 |
23206 |
买入 |
| 09:34:48 |
50.2 |
27 |
23233 |
卖出 |
| 09:34:51 |
50.2 |
40 |
23273 |
卖出 |
| 09:34:54 |
50.25 |
71 |
23344 |
买入 |
| 09:34:57 |
50.23 |
41 |
23385 |
卖出 |
| 09:35:00 |
50.27 |
131 |
23516 |
买入 |
| 09:35:03 |
50.26 |
92 |
23608 |
卖出 |
| 09:35:06 |
50.26 |
28 |
23636 |
卖出 |
| 09:35:09 |
50.26 |
61 |
23697 |
卖出 |
| 09:35:12 |
50.25 |
374 |
24071 |
卖出 |
| 09:35:15 |
50.27 |
156 |
24227 |
买入 |
| 09:35:18 |
50.27 |
61 |
24288 |
卖出 |
| 09:35:21 |
50.29 |
274 |
24562 |
买入 |
| 09:35:24 |
50.25 |
314 |
24876 |
卖出 |
| 09:35:27 |
50.25 |
115 |
24991 |
买入 |
| 09:35:30 |
50.22 |
85 |
25076 |
卖出 |
| 09:35:33 |
50.22 |
137 |
25213 |
买入 |
| 09:35:36 |
50.21 |
40 |
25253 |
卖出 |
| 09:35:39 |
50.22 |
23 |
25276 |
买入 |
| 09:35:42 |
50.22 |
39 |
25315 |
卖出 |
| 09:35:45 |
50.25 |
91 |
25406 |
买入 |
| 09:35:48 |
50.25 |
71 |
25477 |
卖出 |
| 09:35:51 |
50.25 |
109 |
25586 |
卖出 |
| 09:35:54 |
50.25 |
26 |
25612 |
卖出 |
| 09:35:57 |
50.25 |
33 |
25645 |
买入 |
| 09:36:00 |
50.25 |
106 |
25751 |
买入 |
| 09:36:03 |
50.25 |
36 |
25787 |
买入 |
| 09:36:06 |
50.27 |
58 |
25845 |
买入 |
| 09:36:09 |
50.35 |
383 |
26228 |
买入 |
| 09:36:12 |
50.38 |
32 |
26260 |
买入 |
| 09:36:15 |
50.41 |
47 |
26307 |
买入 |
| 09:36:18 |
50.41 |
85 |
26392 |
买入 |
| 09:36:21 |
50.38 |
19 |
26411 |
卖出 |
| 09:36:24 |
50.38 |
32 |
26443 |
买入 |
| 09:36:27 |
50.46 |
61 |
26504 |
买入 |
| 09:36:30 |
50.59 |
180 |
26684 |
买入 |
| 09:36:33 |
50.59 |
67 |
26751 |
卖出 |
| 09:36:36 |
50.56 |
49 |
26800 |
卖出 |
| 09:36:39 |
50.55 |
64 |
26864 |
卖出 |
| 09:36:42 |
50.59 |
103 |
26967 |
买入 |
| 09:36:45 |
50.56 |
60 |
27027 |
卖出 |
| 09:36:48 |
50.55 |
48 |
27075 |
卖出 |
| 09:36:51 |
50.57 |
119 |
27194 |
买入 |
| 09:36:54 |
50.58 |
39 |
27233 |
买入 |
| 09:36:57 |
50.58 |
128 |
27361 |
买入 |
| 09:37:00 |
50.58 |
111 |
27472 |
卖出 |
| 09:37:03 |
50.58 |
100 |
27572 |
买入 |
| 09:37:06 |
50.59 |
231 |
27803 |
买入 |
| 09:37:09 |
50.64 |
457 |
28260 |
买入 |
| 09:37:12 |
50.58 |
635 |
28895 |
卖出 |
| 09:37:15 |
50.63 |
127 |
29022 |
买入 |
| 09:37:18 |
50.55 |
115 |
29137 |
卖出 |
| 09:37:21 |
50.43 |
288 |
29425 |
卖出 |
| 09:37:24 |
50.47 |
344 |
29769 |
买入 |
| 09:37:27 |
50.43 |
66 |
29835 |
买入 |
| 09:37:30 |
50.43 |
29 |
29864 |
卖出 |
| 09:37:33 |
50.43 |
30 |
29894 |
卖出 |
| 09:37:36 |
50.43 |
37 |
29931 |
卖出 |
| 09:37:39 |
50.58 |
172 |
30103 |
买入 |
| 09:37:42 |
50.57 |
16 |
30119 |
卖出 |
| 09:37:45 |
50.52 |
64 |
30183 |
卖出 |
| 09:37:48 |
50.52 |
82 |
30265 |
买入 |
| 09:37:51 |
50.41 |
251 |
30516 |
卖出 |
| 09:37:54 |
50.43 |
51 |
30567 |
买入 |
| 09:37:57 |
50.38 |
109 |
30676 |
卖出 |
| 09:38:00 |
50.43 |
53 |
30729 |
买入 |
| 09:38:03 |
50.38 |
82 |
30811 |
卖出 |
| 09:38:06 |
50.28 |
321 |
31132 |
卖出 |
| 09:38:09 |
50.29 |
313 |
31445 |
买入 |
| 09:38:12 |
50.28 |
82 |
31527 |
卖出 |
| 09:38:15 |
50.26 |
73 |
31600 |
卖出 |
| 09:38:18 |
50.28 |
55 |
31655 |
买入 |
| 09:38:21 |
50.29 |
120 |
31775 |
买入 |
| 09:38:24 |
50.28 |
18 |
31793 |
卖出 |
| 09:38:27 |
50.26 |
96 |
31889 |
卖出 |
| 09:38:30 |
50.24 |
414 |
32303 |
卖出 |
| 09:38:33 |
50.22 |
424 |
32727 |
卖出 |
| 09:38:36 |
50.16 |
764 |
33491 |
卖出 |
| 09:38:39 |
50.15 |
198 |
33689 |
卖出 |
| 09:38:42 |
50.15 |
69 |
33758 |
买入 |
| 09:38:45 |
50.14 |
94 |
33852 |
卖出 |
| 09:38:48 |
50.15 |
140 |
33992 |
买入 |
| 09:38:51 |
50.16 |
93 |
34085 |
买入 |
| 09:38:54 |
50.16 |
12 |
34097 |
卖出 |
| 09:38:57 |
50.16 |
37 |
34134 |
卖出 |
| 09:39:00 |
50.19 |
109 |
34243 |
买入 |
| 09:39:03 |
50.21 |
71 |
34314 |
买入 |
| 09:39:06 |
50.2 |
104 |
34418 |
卖出 |
| 09:39:09 |
50.21 |
55 |
34473 |
买入 |
| 09:39:12 |
50.25 |
37 |
34510 |
买入 |
| 09:39:15 |
50.26 |
18 |
34528 |
买入 |
| 09:39:18 |
50.25 |
28 |
34556 |
卖出 |
| 09:39:21 |
50.31 |
31 |
34587 |
买入 |
| 09:39:24 |
50.28 |
5 |
34592 |
卖出 |
| 09:39:27 |
50.27 |
7 |
34599 |
卖出 |
| 09:39:30 |
50.28 |
65 |
34664 |
卖出 |
| 09:39:33 |
50.31 |
85 |
34749 |
买入 |
| 09:39:36 |
50.4 |
71 |
34820 |
买入 |
| 09:39:39 |
50.33 |
15 |
34835 |
卖出 |
| 09:39:42 |
50.33 |
26 |
34861 |
卖出 |
| 09:39:45 |
50.32 |
33 |
34894 |
卖出 |
| 09:39:48 |
50.33 |
74 |
34968 |
买入 |
| 09:39:51 |
50.33 |
98 |
35066 |
卖出 |
| 09:39:54 |
50.34 |
26 |
35092 |
买入 |
| 09:39:57 |
50.33 |
88 |
35180 |
卖出 |
| 09:40:00 |
50.33 |
481 |
35661 |
卖出 |
| 09:40:03 |
50.33 |
57 |
35718 |
买入 |
| 09:40:06 |
50.33 |
58 |
35776 |
买入 |
| 09:40:09 |
50.32 |
38 |
35814 |
卖出 |
| 09:40:12 |
50.23 |
115 |
35929 |
卖出 |
| 09:40:15 |
50.31 |
124 |
36053 |
买入 |
| 09:40:18 |
50.32 |
54 |
36107 |
买入 |
| 09:40:21 |
50.31 |
36 |
36143 |
卖出 |
| 09:40:24 |
50.31 |
27 |
36170 |
买入 |
| 09:40:27 |
50.31 |
27 |
36197 |
买入 |
| 09:40:30 |
50.3 |
11 |
36208 |
卖出 |
| 09:40:33 |
50.26 |
28 |
36236 |
卖出 |
| 09:40:36 |
50.3 |
66 |
36302 |
买入 |
| 09:40:39 |
50.3 |
87 |
36389 |
买入 |
| 09:40:42 |
50.3 |
56 |
36445 |
买入 |
| 09:40:45 |
50.27 |
15 |
36460 |
卖出 |
| 09:40:48 |
50.3 |
66 |
36526 |
买入 |
| 09:40:51 |
50.26 |
31 |
36557 |
卖出 |
| 09:40:54 |
50.28 |
55 |
36612 |
买入 |
| 09:40:57 |
50.26 |
15 |
36627 |
卖出 |
| 09:41:00 |
50.26 |
83 |
36710 |
买入 |
| 09:41:03 |
50.26 |
66 |
36776 |
卖出 |
| 09:41:06 |
50.24 |
59 |
36835 |
卖出 |
| 09:41:09 |
50.24 |
107 |
36942 |
卖出 |
| 09:41:12 |
50.23 |
219 |
37161 |
卖出 |
| 09:41:15 |
50.21 |
315 |
37476 |
卖出 |
| 09:41:18 |
50.21 |
67 |
37543 |
卖出 |
| 09:41:21 |
50.22 |
16 |
37559 |
买入 |
| 09:41:24 |
50.21 |
106 |
37665 |
卖出 |
| 09:41:27 |
50.2 |
236 |
37901 |
卖出 |
| 09:41:30 |
50.21 |
148 |
38049 |
买入 |
| 09:41:33 |
50.2 |
88 |
38137 |
卖出 |