雅运股份[603790]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
8.99 |
24 |
24 |
集合竞价 |
| 09:15:43 |
9.33 |
106 |
106 |
集合竞价 |
| 09:15:58 |
9.13 |
106 |
106 |
集合竞价 |
| 09:16:13 |
9.09 |
106 |
106 |
集合竞价 |
| 09:17:01 |
8.99 |
24 |
24 |
集合竞价 |
| 09:20:52 |
8.99 |
24 |
24 |
集合竞价 |
| 09:21:04 |
8.8 |
25 |
25 |
集合竞价 |
| 09:23:04 |
8.8 |
25 |
25 |
集合竞价 |
| 09:23:19 |
8.78 |
25 |
25 |
集合竞价 |
| 09:23:31 |
8.78 |
40 |
40 |
集合竞价 |
| 09:24:37 |
8.78 |
43 |
43 |
集合竞价 |
| 09:24:55 |
8.78 |
43 |
43 |
集合竞价 |
| 09:25:06 |
8.78 |
43 |
86 |
卖出 |
| 09:30:01 |
8.8 |
31 |
117 |
买入 |
| 09:30:04 |
8.78 |
10 |
127 |
卖出 |
| 09:30:07 |
8.8 |
61 |
188 |
买入 |
| 09:30:10 |
8.78 |
20 |
208 |
卖出 |
| 09:30:13 |
8.82 |
9 |
217 |
卖出 |
| 09:30:16 |
8.82 |
9 |
226 |
卖出 |
| 09:30:19 |
8.83 |
1 |
227 |
买入 |
| 09:30:22 |
8.83 |
1 |
228 |
买入 |
| 09:30:25 |
8.83 |
1 |
229 |
买入 |
| 09:30:28 |
8.83 |
3 |
232 |
买入 |
| 09:30:31 |
8.81 |
19 |
251 |
卖出 |
| 09:30:34 |
8.82 |
2 |
253 |
卖出 |
| 09:30:37 |
8.8 |
1 |
254 |
卖出 |
| 09:30:43 |
8.78 |
2 |
256 |
卖出 |
| 09:30:46 |
8.78 |
4 |
260 |
卖出 |
| 09:30:49 |
8.78 |
1 |
261 |
卖出 |
| 09:30:52 |
8.78 |
2 |
263 |
卖出 |
| 09:30:55 |
8.79 |
1 |
264 |
买入 |
| 09:30:58 |
8.79 |
3 |
267 |
买入 |
| 09:31:04 |
8.81 |
1 |
268 |
买入 |
| 09:31:07 |
8.79 |
12 |
280 |
卖出 |
| 09:31:10 |
8.79 |
1 |
281 |
卖出 |
| 09:31:19 |
8.8 |
2 |
283 |
卖出 |
| 09:31:22 |
8.8 |
1 |
284 |
买入 |
| 09:31:25 |
8.83 |
76 |
360 |
买入 |
| 09:31:28 |
8.83 |
10 |
370 |
卖出 |
| 09:31:31 |
8.83 |
17 |
387 |
卖出 |
| 09:31:37 |
8.83 |
29 |
416 |
卖出 |
| 09:31:40 |
8.82 |
13 |
429 |
卖出 |
| 09:31:43 |
8.82 |
3 |
432 |
买入 |
| 09:31:55 |
8.8 |
3 |
435 |
卖出 |
| 09:31:58 |
8.8 |
3 |
438 |
卖出 |
| 09:32:01 |
8.8 |
4 |
442 |
卖出 |
| 09:32:04 |
8.79 |
3 |
445 |
卖出 |
| 09:32:10 |
8.79 |
39 |
484 |
卖出 |
| 09:32:13 |
8.79 |
4 |
488 |
卖出 |
| 09:32:16 |
8.79 |
2 |
490 |
卖出 |
| 09:32:19 |
8.81 |
1 |
491 |
买入 |
| 09:32:25 |
8.8 |
2 |
493 |
卖出 |
| 09:32:28 |
8.8 |
1 |
494 |
买入 |
| 09:32:31 |
8.79 |
1 |
495 |
卖出 |
| 09:32:37 |
8.79 |
7 |
502 |
卖出 |
| 09:33:01 |
8.8 |
1 |
503 |
买入 |
| 09:33:10 |
8.79 |
29 |
532 |
卖出 |
| 09:33:13 |
8.79 |
13 |
545 |
卖出 |
| 09:33:16 |
8.79 |
5 |
550 |
卖出 |
| 09:33:19 |
8.79 |
5 |
555 |
卖出 |
| 09:33:22 |
8.78 |
3 |
558 |
卖出 |
| 09:33:40 |
8.78 |
32 |
590 |
卖出 |
| 09:33:43 |
8.79 |
2 |
592 |
买入 |
| 09:34:04 |
8.78 |
67 |
659 |
卖出 |
| 09:34:07 |
8.78 |
2 |
661 |
卖出 |
| 09:34:10 |
8.78 |
32 |
693 |
卖出 |
| 09:34:13 |
8.79 |
8 |
701 |
买入 |
| 09:34:16 |
8.8 |
6 |
707 |
买入 |
| 09:34:19 |
8.8 |
84 |
791 |
卖出 |
| 09:34:22 |
8.78 |
1 |
792 |
卖出 |
| 09:34:25 |
8.78 |
1 |
793 |
卖出 |
| 09:34:31 |
8.78 |
2 |
795 |
卖出 |
| 09:34:34 |
8.79 |
2 |
797 |
买入 |
| 09:34:37 |
8.78 |
1 |
798 |
卖出 |
| 09:34:40 |
8.79 |
47 |
845 |
买入 |
| 09:34:46 |
8.8 |
14 |
859 |
买入 |
| 09:34:49 |
8.79 |
20 |
879 |
卖出 |
| 09:34:55 |
8.81 |
50 |
929 |
买入 |
| 09:34:58 |
8.81 |
2 |
931 |
卖出 |
| 09:35:07 |
8.81 |
10 |
941 |
卖出 |
| 09:35:13 |
8.8 |
2 |
943 |
卖出 |
| 09:35:28 |
8.78 |
23 |
966 |
卖出 |
| 09:35:31 |
8.8 |
3 |
969 |
买入 |
| 09:35:37 |
8.8 |
17 |
986 |
卖出 |
| 09:35:43 |
8.8 |
2 |
988 |
卖出 |
| 09:35:46 |
8.8 |
8 |
996 |
卖出 |
| 09:35:49 |
8.8 |
2 |
998 |
卖出 |
| 09:35:55 |
8.81 |
1 |
999 |
买入 |
| 09:36:04 |
8.81 |
1 |
1000 |
买入 |
| 09:36:07 |
8.8 |
9 |
1009 |
卖出 |
| 09:36:10 |
8.8 |
9 |
1018 |
卖出 |
| 09:36:13 |
8.8 |
8 |
1026 |
卖出 |
| 09:36:16 |
8.8 |
7 |
1033 |
卖出 |
| 09:36:19 |
8.8 |
4 |
1037 |
卖出 |
| 09:36:22 |
8.8 |
8 |
1045 |
卖出 |
| 09:36:25 |
8.8 |
8 |
1053 |
卖出 |
| 09:36:37 |
8.81 |
1 |
1054 |
买入 |
| 09:36:40 |
8.8 |
14 |
1068 |
卖出 |
| 09:36:43 |
8.8 |
1 |
1069 |
卖出 |
| 09:36:55 |
8.8 |
2 |
1071 |
卖出 |
| 09:37:01 |
8.81 |
9 |
1080 |
买入 |
| 09:37:07 |
8.82 |
4 |
1084 |
买入 |
| 09:37:10 |
8.83 |
9 |
1093 |
买入 |
| 09:37:13 |
8.83 |
3 |
1096 |
卖出 |
| 09:37:16 |
8.82 |
4 |
1100 |
卖出 |
| 09:37:19 |
8.83 |
5 |
1105 |
买入 |
| 09:37:25 |
8.83 |
13 |
1118 |
买入 |
| 09:37:31 |
8.82 |
1 |
1119 |
买入 |
| 09:37:40 |
8.84 |
12 |
1131 |
买入 |
| 09:37:52 |
8.84 |
1 |
1132 |
买入 |
| 09:37:55 |
8.85 |
1 |
1133 |
买入 |
| 09:37:58 |
8.85 |
6 |
1139 |
买入 |
| 09:38:01 |
8.85 |
21 |
1160 |
买入 |
| 09:38:04 |
8.86 |
12 |
1172 |
买入 |
| 09:38:10 |
8.87 |
5 |
1177 |
买入 |
| 09:38:13 |
8.87 |
1 |
1178 |
卖出 |
| 09:38:19 |
8.87 |
23 |
1201 |
卖出 |
| 09:38:22 |
8.87 |
20 |
1221 |
卖出 |
| 09:38:25 |
8.85 |
53 |
1274 |
卖出 |
| 09:38:28 |
8.87 |
47 |
1321 |
买入 |
| 09:38:31 |
8.87 |
10 |
1331 |
买入 |
| 09:38:34 |
8.88 |
10 |
1341 |
卖出 |
| 09:38:37 |
8.88 |
122 |
1463 |
卖出 |
| 09:38:40 |
8.88 |
125 |
1588 |
卖出 |
| 09:38:46 |
8.85 |
11 |
1599 |
卖出 |
| 09:38:49 |
8.84 |
6 |
1605 |
卖出 |
| 09:38:52 |
8.85 |
11 |
1616 |
买入 |
| 09:39:10 |
8.84 |
1 |
1617 |
卖出 |
| 09:39:46 |
8.84 |
1 |
1618 |
卖出 |
| 09:39:58 |
8.86 |
42 |
1660 |
买入 |
| 09:40:04 |
8.86 |
1 |
1661 |
卖出 |
| 09:40:07 |
8.86 |
8 |
1669 |
卖出 |
| 09:40:10 |
8.86 |
18 |
1687 |
卖出 |
| 09:40:16 |
8.86 |
1 |
1688 |
卖出 |
| 09:40:19 |
8.86 |
15 |
1703 |
卖出 |
| 09:40:22 |
8.86 |
6 |
1709 |
卖出 |
| 09:40:25 |
8.86 |
183 |
1892 |
卖出 |
| 09:40:31 |
8.83 |
6 |
1898 |
卖出 |
| 09:40:43 |
8.84 |
1 |
1899 |
卖出 |
| 09:40:52 |
8.83 |
4 |
1903 |
卖出 |
| 09:40:55 |
8.82 |
1 |
1904 |
卖出 |
| 09:41:04 |
8.81 |
3 |
1907 |
卖出 |
| 09:41:10 |
8.8 |
7 |
1914 |
卖出 |
| 09:41:13 |
8.8 |
10 |
1924 |
卖出 |
| 09:41:16 |
8.81 |
6 |
1930 |
买入 |
| 09:41:19 |
8.83 |
2 |
1932 |
买入 |
| 09:41:22 |
8.82 |
1 |
1933 |
买入 |
| 09:41:25 |
8.82 |
18 |
1951 |
卖出 |
| 09:41:28 |
8.83 |
27 |
1978 |
买入 |
| 09:41:34 |
8.86 |
8 |
1986 |
买入 |
| 09:41:55 |
8.87 |
1 |
1987 |
买入 |
| 09:41:58 |
8.88 |
1 |
1988 |
买入 |
| 09:42:01 |
8.89 |
1 |
1989 |
买入 |
| 09:42:04 |
8.88 |
1 |
1990 |
卖出 |
| 09:42:07 |
8.89 |
13 |
2003 |
买入 |
| 09:42:16 |
8.89 |
6 |
2009 |
卖出 |
| 09:42:19 |
8.89 |
6 |
2015 |
卖出 |
| 09:42:22 |
8.89 |
25 |
2040 |
卖出 |
| 09:43:04 |
8.89 |
3 |
2043 |
卖出 |
| 09:43:07 |
8.89 |
202 |
2245 |
卖出 |
| 09:43:10 |
8.88 |
87 |
2332 |
卖出 |
| 09:43:13 |
8.88 |
4 |
2336 |
卖出 |
| 09:43:16 |
8.87 |
1 |
2337 |
卖出 |
| 09:43:19 |
8.87 |
2 |
2339 |
买入 |
| 09:43:22 |
8.87 |
1 |
2340 |
买入 |
| 09:43:34 |
8.89 |
24 |
2364 |
买入 |
| 09:43:37 |
8.9 |
1 |
2365 |
买入 |
| 09:43:40 |
8.91 |
12 |
2377 |
买入 |
| 09:43:49 |
8.91 |
55 |
2432 |
买入 |
| 09:43:52 |
8.9 |
10 |
2442 |
卖出 |
| 09:43:55 |
8.91 |
1 |
2443 |
买入 |
| 09:44:01 |
8.9 |
29 |
2472 |
卖出 |
| 09:44:16 |
8.91 |
17 |
2489 |
买入 |
| 09:44:19 |
8.91 |
15 |
2504 |
卖出 |
| 09:44:22 |
8.91 |
10 |
2514 |
卖出 |
| 09:44:28 |
8.91 |
5 |
2519 |
卖出 |
| 09:44:34 |
8.92 |
32 |
2551 |
买入 |
| 09:44:40 |
8.93 |
1 |
2552 |
卖出 |
| 09:44:43 |
8.93 |
5 |
2557 |
卖出 |
| 09:44:52 |
8.93 |
12 |
2569 |
卖出 |
| 09:44:55 |
8.93 |
9 |
2578 |
卖出 |
| 09:45:01 |
8.94 |
58 |
2636 |
买入 |
| 09:45:07 |
8.94 |
8 |
2644 |
卖出 |
| 09:45:10 |
8.93 |
54 |
2698 |
卖出 |
| 09:45:16 |
8.93 |
30 |
2728 |
买入 |
| 09:45:25 |
8.93 |
2 |
2730 |
买入 |
| 09:45:37 |
8.93 |
1 |
2731 |
买入 |
| 09:45:46 |
8.93 |
1 |
2732 |
卖出 |
| 09:45:55 |
8.91 |
3 |
2735 |
卖出 |
| 09:46:19 |
8.94 |
3 |
2738 |
买入 |
| 09:46:22 |
8.92 |
6 |
2744 |
卖出 |
| 09:46:43 |
8.94 |
3 |
2747 |
买入 |
| 09:46:46 |
8.95 |
13 |
2760 |
买入 |
| 09:46:49 |
8.96 |
2 |
2762 |
买入 |
| 09:47:01 |
8.96 |
12 |
2774 |
买入 |
| 09:47:07 |
8.96 |
2 |
2776 |
卖出 |
| 09:47:13 |
8.97 |
1 |
2777 |
买入 |
| 09:47:16 |
8.98 |
8 |
2785 |
买入 |
| 09:47:22 |
8.98 |
6 |
2791 |
买入 |
| 09:47:25 |
8.97 |
4 |
2795 |
卖出 |
| 09:47:28 |
8.98 |
13 |
2808 |
买入 |
| 09:47:34 |
8.98 |
54 |
2862 |
买入 |
| 09:47:37 |
8.98 |
32 |
2894 |
买入 |
| 09:47:40 |
8.99 |
74 |
2968 |
买入 |
| 09:47:43 |
8.99 |
6 |
2974 |
买入 |
| 09:47:46 |
8.99 |
7 |
2981 |
买入 |
| 09:47:49 |
8.99 |
21 |
3002 |
买入 |
| 09:47:52 |
8.99 |
2 |
3004 |
买入 |
| 09:47:58 |
9 |
5 |
3009 |
买入 |
| 09:48:01 |
9.05 |
17 |
3026 |
买入 |
| 09:48:04 |
9.04 |
6 |
3032 |
买入 |
| 09:48:07 |
9.02 |
3 |
3035 |
卖出 |
| 09:48:13 |
9.02 |
6 |
3041 |
买入 |
| 09:48:19 |
9 |
16 |
3057 |
买入 |
| 09:48:25 |
9 |
25 |
3082 |
买入 |
| 09:48:28 |
9 |
77 |
3159 |
卖出 |
| 09:48:37 |
9 |
169 |
3328 |
卖出 |
| 09:48:40 |
9 |
5 |
3333 |
卖出 |
| 09:48:43 |
9.01 |
1 |
3334 |
买入 |
| 09:48:49 |
9 |
1 |
3335 |
卖出 |
| 09:48:55 |
9 |
1 |
3336 |
买入 |
| 09:49:01 |
9 |
5 |
3341 |
买入 |
| 09:49:10 |
8.99 |
2 |
3343 |
卖出 |
| 09:49:16 |
8.99 |
7 |
3350 |
买入 |
| 09:49:28 |
8.98 |
29 |
3379 |
卖出 |
| 09:49:43 |
8.96 |
1 |
3380 |
卖出 |
| 09:50:07 |
8.97 |
8 |
3388 |
买入 |
| 09:50:16 |
8.98 |
13 |
3401 |
买入 |
| 09:50:19 |
8.98 |
2 |
3403 |
买入 |
| 09:50:22 |
8.98 |
40 |
3443 |
买入 |
| 09:50:25 |
8.98 |
17 |
3460 |
买入 |
| 09:50:28 |
9 |
2 |
3462 |
买入 |
| 09:50:37 |
8.98 |
3 |
3465 |
卖出 |
| 09:50:43 |
8.98 |
10 |
3475 |
卖出 |
| 09:50:46 |
8.99 |
51 |
3526 |
买入 |
| 09:51:04 |
9 |
93 |
3619 |
买入 |
| 09:51:07 |
9.01 |
50 |
3669 |
买入 |
| 09:51:10 |
9 |
50 |
3719 |
卖出 |
| 09:51:22 |
9.02 |
1 |
3720 |
买入 |
| 09:51:25 |
9.01 |
6 |
3726 |
卖出 |
| 09:51:31 |
9.02 |
11 |
3737 |
买入 |
| 09:51:34 |
9.02 |
41 |
3778 |
买入 |
| 09:51:43 |
9.04 |
9 |
3787 |
买入 |
| 09:51:46 |
9.04 |
1 |
3788 |
买入 |
| 09:52:19 |
9.04 |
1 |
3789 |
卖出 |
| 09:52:28 |
9.04 |
1 |
3790 |
卖出 |
| 09:52:31 |
9.03 |
2 |
3792 |
买入 |
| 09:52:46 |
9.04 |
12 |
3804 |
买入 |
| 09:53:07 |
9.03 |
1 |
3805 |
卖出 |
| 09:53:28 |
9.05 |
31 |
3836 |
买入 |
| 09:53:31 |
9.04 |
4 |
3840 |
卖出 |
| 09:53:34 |
9.06 |
27 |
3867 |
买入 |
| 09:53:37 |
9.05 |
1 |
3868 |
卖出 |
| 09:53:43 |
9.06 |
1 |
3869 |
买入 |
| 09:53:58 |
9.06 |
2 |
3871 |
买入 |
| 09:54:13 |
9.06 |
1 |
3872 |
买入 |
| 09:54:22 |
9.05 |
10 |
3882 |
卖出 |
| 09:54:37 |
9.04 |
1 |
3883 |
卖出 |
| 09:55:04 |
9.04 |
1 |
3884 |
卖出 |
| 09:55:19 |
9.06 |
72 |
3956 |
买入 |
| 09:55:22 |
9.08 |
6 |
3962 |
买入 |
| 09:55:25 |
9.08 |
1 |
3963 |
买入 |
| 09:55:34 |
9.07 |
4 |
3967 |
卖出 |
| 09:55:43 |
9.07 |
2 |
3969 |
买入 |
| 09:56:10 |
9.07 |
2 |
3971 |
卖出 |
| 09:56:16 |
9.07 |
1 |
3972 |
卖出 |
| 09:56:19 |
9.07 |
2 |
3974 |
卖出 |
| 09:56:28 |
9.06 |
21 |
3995 |
卖出 |
| 09:56:31 |
9.06 |
4 |
3999 |
卖出 |
| 09:56:37 |
9.06 |
2 |
4001 |
卖出 |
| 09:56:40 |
9.06 |
3 |
4004 |
卖出 |
| 09:57:07 |
9.06 |
30 |
4034 |
卖出 |
| 09:57:13 |
9.07 |
2 |
4036 |
买入 |
| 09:57:25 |
9.06 |
10 |
4046 |
卖出 |
| 09:57:28 |
9.07 |
2 |
4048 |
买入 |
| 09:57:40 |
9.06 |
5 |
4053 |
卖出 |
| 09:57:43 |
9.06 |
3 |
4056 |
卖出 |
| 09:57:49 |
9.07 |
3 |
4059 |
买入 |
| 09:57:52 |
9.06 |
1 |
4060 |
卖出 |
| 09:57:58 |
9.08 |
3 |
4063 |
买入 |
| 09:58:04 |
9.07 |
1 |
4064 |
买入 |
| 09:58:34 |
9.06 |
7 |
4071 |
卖出 |
| 09:58:37 |
9.06 |
6 |
4077 |
卖出 |
| 09:58:40 |
9.06 |
2 |
4079 |
卖出 |
| 09:58:43 |
9.06 |
28 |
4107 |
卖出 |
| 09:58:46 |
9.06 |
3 |
4110 |
卖出 |
| 09:59:10 |
9.06 |
15 |
4125 |
卖出 |
| 09:59:13 |
9.06 |
2 |
4127 |
卖出 |
| 09:59:16 |
9.06 |
8 |
4135 |
卖出 |
| 09:59:22 |
9.06 |
7 |
4142 |
卖出 |
| 09:59:25 |
9.04 |
91 |
4233 |
卖出 |
| 09:59:58 |
9.04 |
4 |
4237 |
卖出 |
| 10:00:13 |
9.04 |
1 |
4238 |
卖出 |
| 10:00:16 |
9.04 |
9 |
4247 |
卖出 |
| 10:00:19 |
9.03 |
13 |
4260 |
卖出 |
| 10:00:28 |
9.04 |
22 |
4282 |
买入 |
| 10:01:01 |
9.03 |
3 |
4285 |
卖出 |
| 10:01:22 |
9.03 |
7 |
4292 |
卖出 |
| 10:01:25 |
9.03 |
1 |
4293 |
卖出 |
| 10:01:28 |
9.04 |
13 |
4306 |
买入 |